HSY.csv

Date,Open,High,Low,Close,Adj Close,Volume
1980-03-17,0.000000,0.885417,0.843750,0.843750,0.354191,96000
1980-03-18,0.000000,0.854167,0.843750,0.854167,0.358564,67200
1980-03-19,0.000000,0.869792,0.859375,0.864583,0.362936,108000
1980-03-20,0.000000,0.869792,0.854167,0.864583,0.362936,26400
1980-03-21,0.000000,0.864583,0.854167,0.854167,0.358564,72000
1980-03-24,0.000000,0.859375,0.843750,0.843750,0.354191,36000
1980-03-25,0.000000,0.843750,0.838542,0.843750,0.354191,1828800
1980-03-26,0.000000,0.848958,0.843750,0.843750,0.354191,144000
1980-03-27,0.000000,0.854167,0.843750,0.854167,0.358564,165600
1980-03-28,0.000000,0.859375,0.843750,0.843750,0.354191,98400
1980-03-31,0.000000,0.875000,0.843750,0.875000,0.367309,146400
1980-04-01,0.000000,0.885417,0.864583,0.885417,0.371682,91200
1980-04-02,0.000000,0.875000,0.854167,0.869792,0.365123,96000
1980-04-03,0.000000,0.859375,0.854167,0.854167,0.358564,64800
1980-04-07,0.000000,0.854167,0.843750,0.848958,0.356377,52800
1980-04-08,0.000000,0.859375,0.833333,0.843750,0.354191,36000
1980-04-09,0.000000,0.854167,0.848958,0.848958,0.356377,16800
1980-04-10,0.000000,0.864583,0.854167,0.854167,0.358564,28800
1980-04-11,0.000000,0.864583,0.854167,0.854167,0.358564,52800
1980-04-14,0.000000,0.859375,0.848958,0.859375,0.360750,33600
1980-04-15,0.000000,0.864583,0.854167,0.854167,0.358564,28800
1980-04-16,0.000000,0.864583,0.854167,0.854167,0.358564,151200
1980-04-17,0.000000,0.854167,0.848958,0.854167,0.358564,96000
1980-04-18,0.000000,0.859375,0.848958,0.848958,0.356377,268800
1980-04-21,0.000000,0.864583,0.854167,0.859375,0.360750,55200
1980-04-22,0.000000,0.854167,0.843750,0.843750,0.354191,146400
1980-04-23,0.000000,0.859375,0.854167,0.854167,0.358564,76800
1980-04-24,0.000000,0.859375,0.848958,0.859375,0.360750,43200
1980-04-25,0.000000,0.869792,0.854167,0.869792,0.365123,72000
1980-04-28,0.000000,0.895833,0.869792,0.895833,0.376055,45600
1980-04-29,0.000000,0.906250,0.895833,0.906250,0.380428,60000
1980-04-30,0.000000,0.916667,0.901042,0.901042,0.378241,55200
1980-05-01,0.000000,0.916667,0.895833,0.895833,0.376055,136800
1980-05-02,0.000000,0.901042,0.895833,0.895833,0.376055,259200
1980-05-05,0.000000,0.932292,0.901042,0.921875,0.386987,146400
1980-05-06,0.000000,0.937500,0.906250,0.916667,0.384800,93600
1980-05-07,0.000000,0.916667,0.906250,0.916667,0.384800,60000
1980-05-08,0.000000,0.937500,0.906250,0.916667,0.384800,120000
1980-05-09,0.000000,0.916667,0.906250,0.916667,0.384800,45600
1980-05-12,0.000000,0.927083,0.916667,0.916667,0.384800,21600
1980-05-13,0.000000,0.937500,0.921875,0.932292,0.391360,24000
1980-05-14,0.000000,0.937500,0.921875,0.927083,0.389173,50400
1980-05-15,0.000000,0.947917,0.927083,0.947917,0.397919,38400
1980-05-16,0.000000,0.958333,0.937500,0.942708,0.395732,40800
1980-05-19,0.000000,0.932292,0.932292,0.932292,0.391360,88800
1980-05-20,0.000000,0.937500,0.932292,0.932292,0.391360,60000
1980-05-21,0.000000,0.958333,0.942708,0.947917,0.397919,64800
1980-05-22,0.000000,0.973958,0.947917,0.973958,0.408850,122400
1980-05-23,0.000000,0.973958,0.947917,0.958333,0.402291,21600
1980-05-27,0.000000,0.947917,0.937500,0.937500,0.393546,24000
1980-05-28,0.000000,0.947917,0.927083,0.927083,0.389173,57600
1980-05-29,0.000000,0.968750,0.937500,0.958333,0.402291,62400
1980-05-30,0.000000,0.958333,0.942708,0.958333,0.402291,76800
1980-06-02,0.000000,0.968750,0.958333,0.968750,0.406664,14400
1980-06-03,0.000000,0.968750,0.953125,0.968750,0.406664,40800
1980-06-04,0.000000,0.963542,0.942708,0.963542,0.404478,76800
1980-06-05,0.000000,0.968750,0.947917,0.958333,0.402291,105600
1980-06-06,0.000000,0.994792,0.958333,0.989583,0.415409,156000
1980-06-09,0.000000,1.020833,0.973958,1.020833,0.428528,602400
1980-06-10,0.000000,1.046875,1.020833,1.031250,0.432900,828000
1980-06-11,0.000000,1.031250,1.010417,1.020833,0.428528,31200
1980-06-12,0.000000,1.036458,1.000000,1.000000,0.419782,151200
1980-06-13,0.000000,0.989583,0.958333,0.979167,0.411037,127200
1980-06-16,0.000000,0.994792,0.973958,0.979167,0.411037,151200
1980-06-17,0.000000,0.979167,0.968750,0.973958,0.408850,153600
1980-06-18,0.000000,0.989583,0.963542,0.963542,0.404478,28800
1980-06-19,0.000000,0.958333,0.947917,0.947917,0.397919,33600
1980-06-20,0.000000,0.947917,0.921875,0.927083,0.389173,57600
1980-06-23,0.000000,0.932292,0.911458,0.932292,0.391360,112800
1980-06-24,0.000000,0.958333,0.942708,0.958333,0.402291,60000
1980-06-25,0.000000,0.968750,0.947917,0.958333,0.402291,103200
1980-06-26,0.000000,0.979167,0.958333,0.979167,0.411037,513600
1980-06-27,0.000000,0.979167,0.968750,0.968750,0.406664,36000
1980-06-30,0.000000,1.000000,0.968750,1.000000,0.419782,98400
1980-07-01,0.000000,1.000000,0.979167,0.994792,0.417596,127200
1980-07-02,0.000000,0.994792,0.984375,0.984375,0.413223,33600
1980-07-03,0.000000,0.994792,0.984375,0.984375,0.413223,31200
1980-07-07,0.000000,1.010417,0.984375,1.010417,0.424155,122400
1980-07-08,0.000000,1.031250,1.015625,1.031250,0.432900,146400
1980-07-09,0.000000,1.083333,1.026042,1.083333,0.454764,456000
1980-07-10,0.000000,1.083333,1.046875,1.046875,0.439460,1108800
1980-07-11,0.000000,1.046875,1.015625,1.015625,0.426341,52800
1980-07-14,0.000000,1.036458,1.026042,1.036458,0.435087,12000
1980-07-15,0.000000,1.052083,1.026042,1.026042,0.430714,112800
1980-07-16,0.000000,1.031250,1.005208,1.015625,0.426341,64800
1980-07-17,0.000000,1.015625,1.005208,1.005208,0.421968,26400
1980-07-18,0.000000,1.031250,1.000000,1.020833,0.428528,45600
1980-07-21,0.000000,1.036458,1.026042,1.036458,0.435087,57600
1980-07-22,0.000000,1.046875,1.036458,1.041667,0.437273,712800
1980-07-23,0.000000,1.072917,1.046875,1.062500,0.446019,223200
1980-07-24,0.000000,1.067708,1.041667,1.052083,0.441646,417600
1980-07-25,0.000000,1.052083,1.031250,1.052083,0.441646,72000
1980-07-28,0.000000,1.052083,1.026042,1.046875,0.439460,38400
1980-07-29,0.000000,1.052083,1.041667,1.046875,0.439460,62400
1980-07-30,0.000000,1.052083,1.041667,1.041667,0.437273,62400
1980-07-31,0.000000,1.046875,1.031250,1.031250,0.432900,33600
1980-08-01,0.000000,1.031250,1.026042,1.026042,0.430714,24000
1980-08-04,0.000000,1.046875,1.031250,1.041667,0.437273,60000
1980-08-05,0.000000,1.052083,1.041667,1.052083,0.441646,180000
1980-08-06,0.000000,1.062500,1.041667,1.062500,0.446019,40800
1980-08-07,0.000000,1.072917,1.052083,1.072917,0.450391,31200
1980-08-08,0.000000,1.083333,1.052083,1.052083,0.441646,115200
1980-08-11,0.000000,1.062500,1.046875,1.062500,0.446019,60000
1980-08-12,0.000000,1.078125,1.067708,1.067708,0.448205,81600
1980-08-13,0.000000,1.072917,1.062500,1.072917,0.450391,148800
1980-08-14,0.000000,1.062500,1.052083,1.057292,0.443832,86400
1980-08-15,0.000000,1.072917,1.062500,1.072917,0.450391,86400
1980-08-18,0.000000,1.062500,1.031250,1.062500,0.446019,67200
1980-08-19,0.000000,1.062500,1.052083,1.057292,0.443832,103200
1980-08-20,0.000000,1.062500,1.046875,1.057292,0.443832,64800
1980-08-21,0.000000,1.057292,1.046875,1.046875,0.439460,120000
1980-08-22,0.000000,1.062500,1.057292,1.062500,0.446019,168000
1980-08-25,0.000000,1.072917,1.052083,1.062500,0.446019,57600
1980-08-26,0.000000,1.072917,1.052083,1.062500,0.446019,436800
1980-08-27,0.000000,1.052083,1.020833,1.026042,0.430714,48000
1980-08-28,0.000000,1.046875,1.036458,1.041667,0.437273,21600
1980-08-29,0.000000,1.052083,1.036458,1.052083,0.441646,69600
1980-09-02,0.000000,1.057292,1.041667,1.046875,0.439460,84000
1980-09-03,0.000000,1.046875,1.046875,1.046875,0.439460,9600
1980-09-04,0.000000,1.057292,1.046875,1.046875,0.439460,136800
1980-09-05,0.000000,1.072917,1.057292,1.062500,0.446019,168000
1980-09-08,0.000000,1.062500,1.052083,1.062500,0.446019,12000
1980-09-09,0.000000,1.062500,1.057292,1.062500,0.446019,33600
1980-09-10,0.000000,1.062500,1.046875,1.062500,0.446019,912000
1980-09-11,0.000000,1.072917,1.046875,1.062500,0.446019,72000
1980-09-12,0.000000,1.072917,1.052083,1.072917,0.450391,62400
1980-09-15,0.000000,1.078125,1.062500,1.078125,0.452578,69600
1980-09-16,0.000000,1.083333,1.052083,1.067708,0.448205,180000
1980-09-17,0.000000,1.072917,1.052083,1.062500,0.446019,60000
1980-09-18,0.000000,1.078125,1.062500,1.062500,0.446019,268800
1980-09-19,0.000000,1.067708,1.052083,1.062500,0.446019,64800
1980-09-22,0.000000,1.067708,1.052083,1.052083,0.441646,57600
1980-09-23,0.000000,1.057292,1.052083,1.052083,0.441646,122400
1980-09-24,0.000000,1.067708,1.041667,1.041667,0.437273,163200
1980-09-25,0.000000,1.046875,1.041667,1.046875,0.439460,115200
1980-09-26,0.000000,1.046875,1.031250,1.046875,0.439460,79200
1980-09-29,0.000000,1.031250,1.031250,1.031250,0.432900,105600
1980-09-30,0.000000,1.046875,1.031250,1.046875,0.439460,67200
1980-10-01,0.000000,1.041667,1.026042,1.031250,0.432900,621600
1980-10-02,0.000000,1.041667,1.026042,1.041667,0.437273,283200
1980-10-03,0.000000,1.046875,1.026042,1.026042,0.430714,19200
1980-10-06,0.000000,1.046875,1.031250,1.041667,0.437273,96000
1980-10-07,0.000000,1.052083,1.041667,1.052083,0.441646,45600
1980-10-08,0.000000,1.052083,1.041667,1.041667,0.437273,208800
1980-10-09,0.000000,1.036458,1.031250,1.031250,0.432900,60000
1980-10-10,0.000000,1.031250,1.026042,1.026042,0.430714,26400
1980-10-13,0.000000,1.036458,1.026042,1.036458,0.435087,28800
1980-10-14,0.000000,1.041667,1.031250,1.041667,0.437273,120000
1980-10-15,0.000000,1.041667,1.031250,1.041667,0.437273,170400
1980-10-16,0.000000,1.041667,1.036458,1.036458,0.435087,14400
1980-10-17,0.000000,1.046875,1.031250,1.036458,0.435087,48000
1980-10-20,0.000000,1.041667,1.031250,1.041667,0.437273,285600
1980-10-21,0.000000,1.036458,1.031250,1.031250,0.432900,24000
1980-10-22,0.000000,1.036458,1.020833,1.026042,0.430714,364800
1980-10-23,0.000000,1.020833,1.015625,1.015625,0.426341,182400
1980-10-24,0.000000,1.015625,1.005208,1.005208,0.421968,67200
1980-10-27,0.000000,1.015625,1.005208,1.005208,0.421968,19200
1980-10-28,0.000000,1.000000,0.989583,1.000000,0.419782,38400
1980-10-29,0.000000,1.000000,1.000000,1.000000,0.419782,14400
1980-10-30,0.000000,1.010417,0.989583,1.010417,0.424155,40800
1980-10-31,0.000000,1.015625,1.000000,1.015625,0.426341,33600
1980-11-03,0.000000,1.015625,1.005208,1.015625,0.426341,31200
1980-11-05,0.000000,1.020833,1.005208,1.005208,0.421968,62400
1980-11-06,0.000000,0.989583,0.968750,0.968750,0.406664,33600
1980-11-07,0.000000,0.989583,0.963542,0.963542,0.404478,69600
1980-11-10,0.000000,0.973958,0.963542,0.963542,0.404478,170400
1980-11-11,0.000000,0.984375,0.968750,0.984375,0.413223,93600
1980-11-12,0.000000,1.010417,0.984375,1.000000,0.419782,33600
1980-11-13,0.000000,1.015625,1.005208,1.015625,0.426341,31200
1980-11-14,0.000000,1.015625,1.010417,1.010417,0.424155,139200
1980-11-17,0.000000,1.010417,1.005208,1.005208,0.421968,28800
1980-11-18,0.000000,1.005208,0.979167,0.979167,0.411037,403200
1980-11-19,0.000000,0.979167,0.973958,0.973958,0.408850,307200
1980-11-20,0.000000,0.984375,0.968750,0.973958,0.408850,40800
1980-11-21,0.000000,0.984375,0.973958,0.979167,0.411037,33600
1980-11-24,0.000000,0.989583,0.968750,0.979167,0.411037,117600
1980-11-25,0.000000,0.989583,0.979167,0.979167,0.411037,57600
1980-11-26,0.000000,0.979167,0.953125,0.958333,0.402291,660000
1980-11-28,0.000000,0.968750,0.942708,0.953125,0.400105,60000
1980-12-01,0.000000,0.963542,0.953125,0.953125,0.400105,72000
1980-12-02,0.000000,0.963542,0.942708,0.953125,0.400105,24000
1980-12-03,0.000000,0.958333,0.942708,0.942708,0.395732,74400
1980-12-04,0.000000,0.968750,0.942708,0.968750,0.406664,96000
1980-12-05,0.000000,0.979167,0.958333,0.968750,0.406664,110400
1980-12-08,0.000000,0.947917,0.932292,0.932292,0.391360,84000
1980-12-09,0.000000,0.942708,0.932292,0.942708,0.395732,24000
1980-12-10,0.000000,0.932292,0.927083,0.927083,0.389173,43200
1980-12-11,0.000000,0.947917,0.921875,0.932292,0.391360,60000
1980-12-12,0.000000,0.932292,0.921875,0.932292,0.391360,182400
1980-12-15,0.000000,0.937500,0.921875,0.937500,0.393546,264000
1980-12-16,0.000000,0.947917,0.927083,0.927083,0.389173,264000
1980-12-17,0.000000,0.932292,0.921875,0.932292,0.391360,204000
1980-12-18,0.000000,0.932292,0.921875,0.927083,0.389173,256800
1980-12-19,0.000000,0.932292,0.921875,0.921875,0.386987,50400
1980-12-22,0.000000,0.932292,0.921875,0.927083,0.389173,194400
1980-12-23,0.000000,0.932292,0.916667,0.916667,0.384800,1833600
1980-12-24,0.000000,0.932292,0.916667,0.932292,0.391360,304800
1980-12-26,0.000000,0.932292,0.927083,0.932292,0.391360,16800
1980-12-29,0.000000,0.937500,0.916667,0.916667,0.384800,316800
1980-12-30,0.000000,0.932292,0.916667,0.927083,0.389173,57600
1980-12-31,0.000000,0.979167,0.932292,0.979167,0.411037,84000
1981-01-02,0.000000,1.031250,0.989583,1.031250,0.432900,86400
1981-01-05,0.000000,1.036458,1.020833,1.020833,0.428528,120000
1981-01-06,0.000000,1.010417,0.984375,0.994792,0.417596,103200
1981-01-07,0.000000,0.989583,0.963542,0.979167,0.411037,134400
1981-01-08,0.000000,1.000000,0.979167,0.979167,0.411037,139200
1981-01-09,0.000000,0.989583,0.973958,0.984375,0.413223,100800
1981-01-12,0.000000,1.020833,1.000000,1.020833,0.428528,57600
1981-01-13,0.000000,1.020833,1.010417,1.020833,0.428528,38400
1981-01-14,0.000000,1.020833,1.020833,1.020833,0.428528,36000
1981-01-15,0.000000,1.031250,1.020833,1.026042,0.430714,278400
1981-01-16,0.000000,1.046875,1.010417,1.010417,0.424155,160800
1981-01-19,0.000000,1.020833,0.994792,1.015625,0.426341,223200
1981-01-20,0.000000,1.015625,0.989583,0.989583,0.415409,33600
1981-01-21,0.000000,0.979167,0.968750,0.968750,0.406664,48000
1981-01-22,0.000000,0.973958,0.963542,0.968750,0.406664,134400
1981-01-23,0.000000,0.989583,0.968750,0.979167,0.411037,40800
1981-01-26,0.000000,0.989583,0.979167,0.989583,0.415409,38400
1981-01-27,0.000000,1.005208,0.989583,1.000000,0.419782,62400
1981-01-28,0.000000,1.000000,0.984375,0.984375,0.413223,7200
1981-01-29,0.000000,1.000000,0.984375,0.989583,0.415409,249600
1981-01-30,0.000000,1.000000,0.989583,0.989583,0.415409,14400
1981-02-02,0.000000,1.010417,0.979167,0.984375,0.413223,314400
1981-02-03,0.000000,0.994792,0.984375,0.984375,0.413223,81600
1981-02-04,0.000000,0.994792,0.984375,0.994792,0.417596,21600
1981-02-05,0.000000,1.000000,0.984375,0.994792,0.417596,24000
1981-02-06,0.000000,0.994792,0.984375,0.984375,0.413223,170400
1981-02-09,0.000000,0.994792,0.979167,0.979167,0.411037,160800
1981-02-10,0.000000,0.994792,0.979167,0.979167,0.411037,136800
1981-02-11,0.000000,0.994792,0.979167,0.984375,0.413223,1504800
1981-02-12,0.000000,0.994792,0.984375,0.984375,0.413223,60000
1981-02-13,0.000000,0.989583,0.984375,0.984375,0.413223,31200
1981-02-17,0.000000,1.010417,0.979167,1.010417,0.424155,372000
1981-02-18,0.000000,1.036458,1.010417,1.026042,0.430714,312000
1981-02-19,0.000000,1.031250,1.020833,1.020833,0.428528,108000
1981-02-20,0.000000,1.031250,1.020833,1.026042,0.430714,43200
1981-02-23,0.000000,1.036458,1.020833,1.036458,0.435087,172800
1981-02-24,0.000000,1.062500,1.036458,1.062500,0.446019,302400
1981-02-25,0.000000,1.072917,1.052083,1.072917,0.450391,439200
1981-02-26,0.000000,1.166667,1.062500,1.161458,0.487559,501600
1981-02-27,0.000000,1.208333,1.161458,1.192708,0.500677,1039200
1981-03-02,0.000000,1.197917,1.151042,1.151042,0.483187,261600
1981-03-03,0.000000,1.177083,1.151042,1.171875,0.491932,314400
1981-03-04,0.000000,1.187500,1.166667,1.171875,0.491932,345600
1981-03-05,0.000000,1.203125,1.187500,1.203125,0.505050,357600
1981-03-06,0.000000,1.223958,1.192708,1.213542,0.509423,549600
1981-03-09,0.000000,1.270833,1.213542,1.265625,0.531287,513600
1981-03-10,0.000000,1.291667,1.250000,1.265625,0.531287,554400
1981-03-11,0.000000,1.265625,1.239583,1.255208,0.526914,249600
1981-03-12,0.000000,1.302083,1.260417,1.291667,0.542219,928800
1981-03-13,0.000000,1.328125,1.276042,1.322917,0.555337,391200
1981-03-16,0.000000,1.343750,1.312500,1.328125,0.557523,588000
1981-03-17,0.000000,1.380208,1.343750,1.354167,0.568455,1814400
1981-03-18,0.000000,1.385417,1.354167,1.364583,0.572828,343200
1981-03-19,0.000000,1.380208,1.359375,1.380208,0.579387,513600
1981-03-20,0.000000,1.401042,1.375000,1.380208,0.579387,614400
1981-03-23,0.000000,1.406250,1.364583,1.364583,0.572828,496800
1981-03-24,0.000000,1.390625,1.338542,1.348958,0.566268,252000
1981-03-25,0.000000,1.348958,1.322917,1.348958,0.566268,153600
1981-03-26,0.000000,1.364583,1.333333,1.333333,0.559709,288000
1981-03-27,0.000000,1.364583,1.333333,1.348958,0.566268,240000
1981-03-30,0.000000,1.369792,1.348958,1.369792,0.575014,175200
1981-03-31,0.000000,1.364583,1.348958,1.348958,0.566268,141600
1981-04-01,0.000000,1.375000,1.354167,1.369792,0.575014,278400
1981-04-02,0.000000,1.447917,1.390625,1.432292,0.601251,1195200
1981-04-03,0.000000,1.463542,1.427083,1.447917,0.607810,808800
1981-04-06,0.000000,1.458333,1.432292,1.447917,0.607810,847200
1981-04-07,0.000000,1.458333,1.395833,1.395833,0.585945,175200
1981-04-08,0.000000,1.406250,1.380208,1.390625,0.583760,180000
1981-04-09,0.000000,1.406250,1.354167,1.354167,0.568455,189600
1981-04-10,0.000000,1.427083,1.369792,1.406250,0.590319,458400
1981-04-13,0.000000,1.437500,1.406250,1.411458,0.592505,432000
1981-04-14,0.000000,1.453125,1.411458,1.453125,0.609996,660000
1981-04-15,0.000000,1.479167,1.447917,1.479167,0.620928,928800
1981-04-16,0.000000,1.494792,1.468750,1.494792,0.627487,487200
1981-04-20,0.000000,1.500000,1.468750,1.468750,0.616555,319200
1981-04-21,0.000000,1.479167,1.442708,1.453125,0.609996,201600
1981-04-22,0.000000,1.468750,1.437500,1.437500,0.603437,345600
1981-04-23,0.000000,1.442708,1.416667,1.416667,0.594691,124800
1981-04-24,0.000000,1.447917,1.427083,1.447917,0.607810,79200
1981-04-27,0.000000,1.505208,1.442708,1.494792,0.627487,340800
1981-04-28,0.000000,1.479167,1.447917,1.479167,0.620928,405600
1981-04-29,0.000000,1.489583,1.458333,1.458333,0.612182,693600
1981-04-30,0.000000,1.494792,1.468750,1.484375,0.623114,489600
1981-05-01,0.000000,1.489583,1.442708,1.479167,0.620928,153600
1981-05-04,0.000000,1.473958,1.437500,1.442708,0.605623,367200
1981-05-05,0.000000,1.453125,1.416667,1.432292,0.601251,259200
1981-05-06,0.000000,1.447917,1.421875,1.421875,0.596878,141600
1981-05-07,0.000000,1.437500,1.416667,1.437500,0.603437,153600
1981-05-08,0.000000,1.437500,1.395833,1.395833,0.585945,324000
1981-05-11,0.000000,1.406250,1.380208,1.390625,0.583760,607200
1981-05-12,0.000000,1.416667,1.390625,1.416667,0.594691,88800
1981-05-13,0.000000,1.442708,1.416667,1.427083,0.599064,804000
1981-05-14,0.000000,1.453125,1.432292,1.442708,0.605623,196800
1981-05-15,0.000000,1.489583,1.458333,1.489583,0.625300,415200
1981-05-18,0.000000,1.520833,1.489583,1.500000,0.629673,1756800
1981-05-19,0.000000,1.505208,1.494792,1.500000,0.629673,216000
1981-05-20,0.000000,1.515625,1.510417,1.510417,0.634046,211200
1981-05-21,0.000000,1.510417,1.494792,1.494792,0.627487,614400
1981-05-22,0.000000,1.510417,1.500000,1.510417,0.634046,115200
1981-05-26,0.000000,1.536458,1.515625,1.536458,0.644978,314400
1981-05-27,0.000000,1.541667,1.505208,1.520833,0.638418,242400
1981-05-28,0.000000,1.562500,1.536458,1.557292,0.653723,319200
1981-05-29,0.000000,1.604167,1.562500,1.583333,0.664654,732000
1981-06-01,0.000000,1.609375,1.593750,1.604167,0.673400,180000
1981-06-02,0.000000,1.619792,1.598958,1.604167,0.673400,343200
1981-06-03,0.000000,1.635417,1.598958,1.625000,0.682146,448800
1981-06-04,0.000000,1.640625,1.619792,1.625000,0.682146,117600
1981-06-05,0.000000,1.708333,1.619792,1.677083,0.704009,871200
1981-06-08,0.000000,1.708333,1.671875,1.677083,0.704009,744000
1981-06-09,0.000000,1.703125,1.682292,1.697917,0.712755,283200
1981-06-10,0.000000,1.687500,1.645833,1.656250,0.695264,256800
1981-06-11,0.000000,1.666667,1.625000,1.645833,0.690891,177600
1981-06-12,0.000000,1.651042,1.614583,1.625000,0.682146,148800
1981-06-15,0.000000,1.625000,1.593750,1.614583,0.677773,225600
1981-06-16,0.000000,1.635417,1.604167,1.635417,0.686519,540000
1981-06-17,0.000000,1.635417,1.588542,1.588542,0.666841,117600
1981-06-18,0.000000,1.572917,1.531250,1.536458,0.644978,211200
1981-06-19,0.000000,1.562500,1.536458,1.546875,0.649350,463200
1981-06-22,0.000000,1.567708,1.526042,1.536458,0.644978,249600
1981-06-23,0.000000,1.567708,1.541667,1.567708,0.658096,319200
1981-06-24,0.000000,1.583333,1.567708,1.578125,0.662469,484800
1981-06-25,0.000000,1.583333,1.567708,1.572917,0.660282,132000
1981-06-26,0.000000,1.609375,1.572917,1.598958,0.671214,237600
1981-06-29,0.000000,1.598958,1.572917,1.588542,0.666841,139200
1981-06-30,0.000000,1.578125,1.562500,1.567708,0.658096,172800
1981-07-01,0.000000,1.562500,1.515625,1.520833,0.638418,513600
1981-07-02,0.000000,1.531250,1.500000,1.500000,0.629673,261600
1981-07-06,0.000000,1.494792,1.479167,1.489583,0.625300,177600
1981-07-07,0.000000,1.484375,1.468750,1.468750,0.616555,139200
1981-07-08,0.000000,1.479167,1.437500,1.437500,0.603437,139200
1981-07-09,0.000000,1.442708,1.432292,1.432292,0.601251,79200
1981-07-10,0.000000,1.453125,1.437500,1.453125,0.609996,74400
1981-07-13,0.000000,1.473958,1.463542,1.463542,0.614369,55200
1981-07-14,0.000000,1.463542,1.437500,1.437500,0.603437,151200
1981-07-15,0.000000,1.468750,1.437500,1.442708,0.605623,156000
1981-07-16,0.000000,1.463542,1.453125,1.453125,0.609996,307200
1981-07-17,0.000000,1.473958,1.458333,1.458333,0.612182,266400
1981-07-20,0.000000,1.468750,1.437500,1.437500,0.603437,571200
1981-07-21,0.000000,1.432292,1.406250,1.411458,0.592505,424800
1981-07-22,0.000000,1.432292,1.406250,1.406250,0.590319,76800
1981-07-23,0.000000,1.401042,1.354167,1.354167,0.568455,727200
1981-07-24,0.000000,1.354167,1.333333,1.343750,0.564082,1279200
1981-07-27,0.000000,1.364583,1.348958,1.354167,0.568455,96000
1981-07-28,0.000000,1.369792,1.354167,1.354167,0.568455,252000
1981-07-29,0.000000,1.364583,1.354167,1.354167,0.568455,31200
1981-07-30,0.000000,1.385417,1.364583,1.385417,0.581573,91200
1981-07-31,0.000000,1.416667,1.385417,1.395833,0.585945,98400
1981-08-03,0.000000,1.406250,1.364583,1.375000,0.577200,261600
1981-08-04,0.000000,1.406250,1.385417,1.401042,0.588132,110400
1981-08-05,0.000000,1.411458,1.385417,1.406250,0.590319,122400
1981-08-06,0.000000,1.411458,1.380208,1.380208,0.579387,28800
1981-08-07,0.000000,1.447917,1.390625,1.447917,0.607810,549600
1981-08-10,0.000000,1.479167,1.463542,1.479167,0.620928,96000
1981-08-11,0.000000,1.526042,1.484375,1.526042,0.640605,141600
1981-08-12,0.000000,1.557292,1.536458,1.552083,0.651537,266400
1981-08-13,0.000000,1.567708,1.546875,1.557292,0.653723,146400
1981-08-14,0.000000,1.562500,1.541667,1.552083,0.651537,379200
1981-08-17,0.000000,1.562500,1.541667,1.546875,0.649350,237600
1981-08-18,0.000000,1.510417,1.484375,1.489583,0.625300,566400
1981-08-19,0.000000,1.484375,1.468750,1.479167,0.620928,463200
1981-08-20,0.000000,1.520833,1.489583,1.520833,0.638418,64800
1981-08-21,0.000000,1.541667,1.520833,1.531250,0.642791,259200
1981-08-24,0.000000,1.515625,1.500000,1.510417,0.634046,110400
1981-08-25,0.000000,1.500000,1.479167,1.494792,0.627487,115200
1981-08-26,0.000000,1.500000,1.479167,1.484375,0.623114,76800
1981-08-27,0.000000,1.494792,1.458333,1.458333,0.612182,91200
1981-08-28,0.000000,1.479167,1.453125,1.479167,0.620928,96000
1981-08-31,0.000000,1.484375,1.473958,1.473958,0.618741,26400
1981-09-01,0.000000,1.468750,1.447917,1.458333,0.612182,115200
1981-09-02,0.000000,1.463542,1.458333,1.463542,0.614369,206400
1981-09-03,0.000000,1.463542,1.437500,1.437500,0.603437,340800
1981-09-04,0.000000,1.442708,1.421875,1.442708,0.605623,62400
1981-09-08,0.000000,1.432292,1.395833,1.416667,0.594691,350400
1981-09-09,0.000000,1.432292,1.401042,1.401042,0.588132,100800
1981-09-10,0.000000,1.411458,1.385417,1.395833,0.585945,151200
1981-09-11,0.000000,1.406250,1.395833,1.401042,0.588132,336000
1981-09-14,0.000000,1.416667,1.395833,1.401042,0.588132,84000
1981-09-15,0.000000,1.437500,1.395833,1.437500,0.603437,156000
1981-09-16,0.000000,1.447917,1.421875,1.427083,0.599064,444000
1981-09-17,0.000000,1.427083,1.406250,1.406250,0.590319,144000
1981-09-18,0.000000,1.416667,1.416667,1.416667,0.594691,554400
1981-09-21,0.000000,1.411458,1.401042,1.411458,0.592505,247200
1981-09-22,0.000000,1.416667,1.406250,1.411458,0.592505,28800
1981-09-23,0.000000,1.411458,1.369792,1.406250,0.590319,165600
1981-09-24,0.000000,1.411458,1.395833,1.395833,0.585945,72000
1981-09-25,0.000000,1.385417,1.343750,1.354167,0.568455,235200
1981-09-28,0.000000,1.395833,1.354167,1.395833,0.585945,235200
1981-09-29,0.000000,1.427083,1.406250,1.427083,0.599064,48000
1981-09-30,0.000000,1.437500,1.416667,1.437500,0.603437,211200
1981-10-01,0.000000,1.437500,1.421875,1.427083,0.599064,33600
1981-10-02,0.000000,1.442708,1.421875,1.437500,0.603437,76800
1981-10-05,0.000000,1.437500,1.432292,1.437500,0.603437,134400
1981-10-06,0.000000,1.463542,1.432292,1.458333,0.612182,122400
1981-10-07,0.000000,1.500000,1.458333,1.500000,0.629673,403200
1981-10-08,0.000000,1.536458,1.505208,1.536458,0.644978,88800
1981-10-09,0.000000,1.552083,1.510417,1.546875,0.649350,235200
1981-10-12,0.000000,1.552083,1.505208,1.520833,0.638418,52800
1981-10-13,0.000000,1.520833,1.500000,1.500000,0.629673,60000
1981-10-14,0.000000,1.515625,1.500000,1.510417,0.634046,376800
1981-10-15,0.000000,1.500000,1.484375,1.500000,0.629673,204000
1981-10-16,0.000000,1.520833,1.505208,1.505208,0.631860,175200
1981-10-19,0.000000,1.510417,1.489583,1.489583,0.625300,74400
1981-10-20,0.000000,1.510417,1.468750,1.510417,0.634046,228000
1981-10-21,0.000000,1.557292,1.531250,1.531250,0.642791,213600
1981-10-22,0.000000,1.541667,1.531250,1.541667,0.647164,100800
1981-10-23,0.000000,1.552083,1.526042,1.536458,0.644978,62400
1981-10-26,0.000000,1.541667,1.520833,1.541667,0.647164,31200
1981-10-27,0.000000,1.557292,1.531250,1.546875,0.649350,254400
1981-10-28,0.000000,1.557292,1.536458,1.541667,0.647164,136800
1981-10-29,0.000000,1.572917,1.541667,1.541667,0.647164,180000
1981-10-30,0.000000,1.552083,1.541667,1.552083,0.651537,69600
1981-11-02,0.000000,1.572917,1.541667,1.572917,0.660282,208800
1981-11-03,0.000000,1.583333,1.562500,1.578125,0.662469,225600
1981-11-04,0.000000,1.625000,1.562500,1.604167,0.673400,165600
1981-11-05,0.000000,1.625000,1.598958,1.609375,0.675587,146400
1981-11-06,0.000000,1.614583,1.572917,1.583333,0.664654,134400
1981-11-09,0.000000,1.572917,1.552083,1.567708,0.658096,84000
1981-11-10,0.000000,1.578125,1.552083,1.562500,0.655910,124800
1981-11-11,0.000000,1.578125,1.562500,1.572917,0.660282,60000
1981-11-12,0.000000,1.583333,1.572917,1.572917,0.660282,31200
1981-11-13,0.000000,1.583333,1.567708,1.583333,0.664654,60000
1981-11-16,0.000000,1.593750,1.557292,1.562500,0.655910,64800
1981-11-17,0.000000,1.578125,1.562500,1.562500,0.655910,160800
1981-11-18,0.000000,1.541667,1.541667,1.541667,0.647164,67200
1981-11-19,0.000000,1.536458,1.520833,1.520833,0.638418,5918400
1981-11-20,0.000000,1.531250,1.520833,1.520833,0.638418,559200
1981-11-23,0.000000,1.526042,1.520833,1.520833,0.638418,264000
1981-11-24,0.000000,1.531250,1.515625,1.520833,0.638418,547200
1981-11-25,0.000000,1.526042,1.510417,1.520833,0.638418,446400
1981-11-27,0.000000,1.526042,1.520833,1.520833,0.638418,259200
1981-11-30,0.000000,1.526042,1.489583,1.505208,0.631860,136800
1981-12-01,0.000000,1.515625,1.494792,1.494792,0.627487,160800
1981-12-02,0.000000,1.505208,1.489583,1.489583,0.625300,148800
1981-12-03,0.000000,1.500000,1.479167,1.484375,0.623114,184800
1981-12-04,0.000000,1.489583,1.479167,1.479167,0.620928,192000
1981-12-07,0.000000,1.479167,1.463542,1.463542,0.614369,146400
1981-12-08,0.000000,1.458333,1.437500,1.447917,0.607810,208800
1981-12-09,0.000000,1.453125,1.442708,1.447917,0.607810,45600
1981-12-10,0.000000,1.442708,1.416667,1.427083,0.599064,117600
1981-12-11,0.000000,1.442708,1.427083,1.432292,0.601251,228000
1981-12-14,0.000000,1.432292,1.421875,1.427083,0.599064,28800
1981-12-15,0.000000,1.437500,1.421875,1.437500,0.603437,144000
1981-12-16,0.000000,1.447917,1.437500,1.437500,0.603437,148800
1981-12-17,0.000000,1.442708,1.432292,1.442708,0.605623,103200
1981-12-18,0.000000,1.447917,1.432292,1.447917,0.607810,69600
1981-12-21,0.000000,1.442708,1.416667,1.427083,0.599064,163200
1981-12-22,0.000000,1.489583,1.442708,1.463542,0.614369,1012800
1981-12-23,0.000000,1.489583,1.463542,1.484375,0.623114,148800
1981-12-24,0.000000,1.500000,1.489583,1.500000,0.629673,141600
1981-12-28,0.000000,1.510417,1.494792,1.510417,0.634046,184800
1981-12-29,0.000000,1.500000,1.500000,1.500000,0.629673,43200
1981-12-30,0.000000,1.500000,1.494792,1.494792,0.627487,81600
1981-12-31,0.000000,1.500000,1.479167,1.500000,0.629673,348000
1982-01-04,0.000000,1.500000,1.484375,1.484375,0.623114,86400
1982-01-05,0.000000,1.494792,1.479167,1.484375,0.623114,72000
1982-01-06,0.000000,1.494792,1.479167,1.489583,0.625300,74400
1982-01-07,0.000000,1.494792,1.479167,1.489583,0.625300,110400
1982-01-08,0.000000,1.489583,1.484375,1.489583,0.625300,129600
1982-01-11,0.000000,1.484375,1.468750,1.468750,0.616555,247200
1982-01-12,0.000000,1.458333,1.406250,1.406250,0.590319,175200
1982-01-13,0.000000,1.416667,1.364583,1.385417,0.581573,340800
1982-01-14,0.000000,1.390625,1.348958,1.364583,0.572828,686400
1982-01-15,0.000000,1.395833,1.375000,1.395833,0.585945,225600
1982-01-18,0.000000,1.416667,1.385417,1.416667,0.594691,189600
1982-01-19,0.000000,1.468750,1.427083,1.437500,0.603437,283200
1982-01-20,0.000000,1.453125,1.437500,1.442708,0.605623,266400
1982-01-21,0.000000,1.453125,1.437500,1.442708,0.605623,612000
1982-01-22,0.000000,1.458333,1.416667,1.416667,0.594691,936000
1982-01-25,0.000000,1.427083,1.406250,1.406250,0.590319,62400
1982-01-26,0.000000,1.427083,1.401042,1.416667,0.594691,62400
1982-01-27,0.000000,1.437500,1.406250,1.416667,0.594691,79200
1982-01-28,0.000000,1.479167,1.427083,1.479167,0.620928,153600
1982-01-29,0.000000,1.541667,1.489583,1.541667,0.647164,446400
1982-02-01,0.000000,1.541667,1.526042,1.526042,0.640605,177600
1982-02-02,0.000000,1.536458,1.526042,1.536458,0.644978,55200
1982-02-03,0.000000,1.546875,1.526042,1.526042,0.640605,120000
1982-02-04,0.000000,1.531250,1.520833,1.531250,0.642791,91200
1982-02-05,0.000000,1.546875,1.526042,1.526042,0.640605,177600
1982-02-08,0.000000,1.541667,1.526042,1.536458,0.644978,441600
1982-02-09,0.000000,1.515625,1.510417,1.515625,0.636232,278400
1982-02-10,0.000000,1.520833,1.505208,1.505208,0.631860,81600
1982-02-11,0.000000,1.515625,1.489583,1.489583,0.625300,60000
1982-02-12,0.000000,1.500000,1.484375,1.489583,0.625300,74400
1982-02-16,0.000000,1.510417,1.479167,1.510417,0.634046,194400
1982-02-17,0.000000,1.515625,1.500000,1.500000,0.629673,484800
1982-02-18,0.000000,1.500000,1.484375,1.500000,0.629673,26400
1982-02-19,0.000000,1.479167,1.458333,1.458333,0.612182,223200
1982-02-22,0.000000,1.479167,1.442708,1.442708,0.605623,292800
1982-02-23,0.000000,1.463542,1.427083,1.442708,0.605623,297600
1982-02-24,0.000000,1.473958,1.453125,1.468750,0.616555,835200
1982-02-25,0.000000,1.479167,1.468750,1.473958,0.618741,410400
1982-02-26,0.000000,1.447917,1.437500,1.447917,0.607810,2551200
1982-03-01,0.000000,1.453125,1.427083,1.437500,0.603437,199200
1982-03-02,0.000000,1.447917,1.395833,1.416667,0.594691,283200
1982-03-03,0.000000,1.416667,1.401042,1.411458,0.592505,619200
1982-03-04,0.000000,1.427083,1.401042,1.421875,0.596878,364800
1982-03-05,0.000000,1.437500,1.427083,1.437500,0.603437,103200
1982-03-08,0.000000,1.447917,1.437500,1.437500,0.603437,81600
1982-03-09,0.000000,1.427083,1.416667,1.416667,0.594691,151200
1982-03-10,0.000000,1.447917,1.416667,1.447917,0.607810,650400
1982-03-11,0.000000,1.468750,1.453125,1.463542,0.614369,240000
1982-03-12,0.000000,1.468750,1.442708,1.442708,0.605623,518400
1982-03-15,0.000000,1.453125,1.421875,1.442708,0.605623,146400
1982-03-16,0.000000,1.453125,1.442708,1.453125,0.609996,60000
1982-03-17,0.000000,1.458333,1.437500,1.437500,0.603437,388800
1982-03-18,0.000000,1.489583,1.427083,1.479167,0.620928,364800
1982-03-19,0.000000,1.520833,1.489583,1.520833,0.638418,180000
1982-03-22,0.000000,1.578125,1.526042,1.578125,0.662469,840000
1982-03-23,0.000000,1.588542,1.557292,1.572917,0.660282,314400
1982-03-24,0.000000,1.583333,1.562500,1.572917,0.660282,331200
1982-03-25,0.000000,1.567708,1.552083,1.567708,0.658096,273600
1982-03-26,0.000000,1.588542,1.562500,1.578125,0.662469,276000
1982-03-29,0.000000,1.593750,1.583333,1.583333,0.664654,206400
1982-03-30,0.000000,1.598958,1.583333,1.593750,0.669028,609600
1982-03-31,0.000000,1.593750,1.572917,1.572917,0.660282,225600
1982-04-01,0.000000,1.588542,1.567708,1.588542,0.666841,120000
1982-04-02,0.000000,1.625000,1.593750,1.614583,0.677773,201600
1982-04-05,0.000000,1.645833,1.625000,1.630208,0.684332,136800
1982-04-06,0.000000,1.640625,1.630208,1.635417,0.686519,192000
1982-04-07,0.000000,1.682292,1.645833,1.645833,0.690891,333600
1982-04-08,0.000000,1.666667,1.645833,1.666667,0.699637,189600
1982-04-12,0.000000,1.661458,1.630208,1.635417,0.686519,134400
1982-04-13,0.000000,1.635417,1.614583,1.630208,0.684332,148800
1982-04-14,0.000000,1.640625,1.630208,1.630208,0.684332,79200
1982-04-15,0.000000,1.661458,1.645833,1.651042,0.693078,211200
1982-04-16,0.000000,1.666667,1.651042,1.666667,0.699637,633600
1982-04-19,0.000000,1.687500,1.666667,1.666667,0.699637,712800
1982-04-20,0.000000,1.723958,1.677083,1.682292,0.706196,1034400
1982-04-21,0.000000,1.708333,1.677083,1.682292,0.706196,535200
1982-04-22,0.000000,1.729167,1.682292,1.718750,0.721501,1516800
1982-04-23,0.000000,1.744792,1.697917,1.708333,0.717127,616800
1982-04-26,0.000000,1.739583,1.677083,1.708333,0.717127,388800
1982-04-27,0.000000,1.713542,1.677083,1.677083,0.704009,492000
1982-04-28,0.000000,1.703125,1.666667,1.677083,0.704009,328800
1982-04-29,0.000000,1.671875,1.671875,1.671875,0.701823,139200
1982-04-30,0.000000,1.677083,1.666667,1.671875,0.701823,48000
1982-05-03,0.000000,1.682292,1.677083,1.677083,0.704009,16800
1982-05-04,0.000000,1.697917,1.677083,1.692708,0.710568,115200
1982-05-05,0.000000,1.697917,1.682292,1.687500,0.708382,50400
1982-05-06,0.000000,1.750000,1.692708,1.739583,0.730246,1584000
1982-05-07,0.000000,1.791667,1.750000,1.760417,0.738992,717600
1982-05-10,0.000000,1.796875,1.770833,1.786458,0.749923,324000
1982-05-11,0.000000,1.791667,1.776042,1.781250,0.747737,559200
1982-05-12,0.000000,1.786458,1.770833,1.776042,0.745550,271200
1982-05-13,0.000000,1.791667,1.770833,1.770833,0.743364,223200
1982-05-14,0.000000,1.786458,1.770833,1.770833,0.743364,110400
1982-05-17,0.000000,1.791667,1.770833,1.776042,0.745550,153600
1982-05-18,0.000000,1.786458,1.770833,1.781250,0.747737,177600
1982-05-19,0.000000,1.760417,1.744792,1.744792,0.732433,374400
1982-05-20,0.000000,1.750000,1.744792,1.750000,0.734619,67200
1982-05-21,0.000000,1.760417,1.744792,1.744792,0.732433,1101600
1982-05-24,0.000000,1.755208,1.739583,1.739583,0.730246,91200
1982-05-25,0.000000,1.765625,1.744792,1.755208,0.736805,163200
1982-05-26,0.000000,1.750000,1.713542,1.713542,0.719314,362400
1982-05-27,0.000000,1.708333,1.687500,1.687500,0.708382,108000
1982-05-28,0.000000,1.708333,1.687500,1.687500,0.708382,1180800
1982-06-01,0.000000,1.692708,1.677083,1.682292,0.706196,112800
1982-06-02,0.000000,1.708333,1.692708,1.708333,0.717127,81600
1982-06-03,0.000000,1.718750,1.708333,1.708333,0.717127,67200
1982-06-04,0.000000,1.718750,1.697917,1.697917,0.712755,424800
1982-06-07,0.000000,1.729167,1.697917,1.729167,0.725873,283200
1982-06-08,0.000000,1.739583,1.718750,1.718750,0.721501,319200
1982-06-09,0.000000,1.729167,1.713542,1.713542,0.719314,420000
1982-06-10,0.000000,1.723958,1.713542,1.713542,0.719314,52800
1982-06-11,0.000000,1.734375,1.713542,1.734375,0.728060,991200
1982-06-14,0.000000,1.744792,1.713542,1.718750,0.721501,124800
1982-06-15,0.000000,1.750000,1.718750,1.750000,0.734619,189600
1982-06-16,0.000000,1.750000,1.718750,1.718750,0.721501,340800
1982-06-17,0.000000,1.718750,1.697917,1.708333,0.717127,124800
1982-06-18,0.000000,1.708333,1.682292,1.682292,0.706196,158400
1982-06-21,0.000000,1.703125,1.682292,1.682292,0.706196,182400
1982-06-22,0.000000,1.692708,1.682292,1.687500,0.708382,105600
1982-06-23,0.000000,1.708333,1.682292,1.692708,0.710568,184800
1982-06-24,0.000000,1.708333,1.687500,1.703125,0.714941,120000
1982-06-25,0.000000,1.729167,1.697917,1.697917,0.712755,127200
1982-06-28,0.000000,1.708333,1.697917,1.708333,0.717127,84000
1982-06-29,0.000000,1.744792,1.708333,1.734375,0.728060,362400
1982-06-30,0.000000,1.734375,1.718750,1.729167,0.725873,184800
1982-07-01,0.000000,1.729167,1.713542,1.718750,0.721501,194400
1982-07-02,0.000000,1.734375,1.723958,1.734375,0.728060,55200
1982-07-06,0.000000,1.734375,1.718750,1.718750,0.721501,163200
1982-07-07,0.000000,1.723958,1.703125,1.708333,0.717127,84000
1982-07-08,0.000000,1.697917,1.671875,1.671875,0.701823,297600
1982-07-09,0.000000,1.703125,1.677083,1.687500,0.708382,201600
1982-07-12,0.000000,1.697917,1.651042,1.661458,0.697450,297600
1982-07-13,0.000000,1.661458,1.640625,1.661458,0.697450,369600
1982-07-14,0.000000,1.697917,1.651042,1.697917,0.712755,458400
1982-07-15,0.000000,1.718750,1.708333,1.718750,0.721501,456000
1982-07-16,0.000000,1.765625,1.729167,1.765625,0.741178,931200
1982-07-19,0.000000,1.812500,1.770833,1.802083,0.756482,237600
1982-07-20,0.000000,1.843750,1.807292,1.843750,0.773973,880800
1982-07-21,0.000000,1.906250,1.864583,1.895833,0.795837,592800
1982-07-22,0.000000,1.906250,1.869792,1.875000,0.787091,127200
1982-07-23,0.000000,1.859375,1.718750,1.739583,0.730246,638400
1982-07-26,0.000000,1.791667,1.739583,1.781250,0.747737,1099200
1982-07-27,0.000000,1.791667,1.765625,1.776042,0.745550,343200
1982-07-28,0.000000,1.781250,1.750000,1.750000,0.734619,393600
1982-07-29,0.000000,1.770833,1.739583,1.770833,0.743364,292800
1982-07-30,0.000000,1.770833,1.760417,1.760417,0.738992,62400
1982-08-02,0.000000,1.776042,1.750000,1.760417,0.738992,117600
1982-08-03,0.000000,1.781250,1.750000,1.760417,0.738992,112800
1982-08-04,0.000000,1.770833,1.744792,1.744792,0.732433,223200
1982-08-05,0.000000,1.750000,1.729167,1.734375,0.728060,1245600
1982-08-06,0.000000,1.750000,1.734375,1.750000,0.734619,739200
1982-08-09,0.000000,1.739583,1.718750,1.739583,0.730246,1276800
1982-08-10,0.000000,1.739583,1.718750,1.718750,0.721501,276000
1982-08-11,0.000000,1.734375,1.713542,1.723958,0.723687,504000
1982-08-12,0.000000,1.729167,1.713542,1.713542,0.719314,45600
1982-08-13,0.000000,1.729167,1.692708,1.729167,0.725873,223200
1982-08-16,0.000000,1.765625,1.734375,1.765625,0.741178,235200
1982-08-17,0.000000,1.812500,1.781250,1.807292,0.758668,355200
1982-08-18,0.000000,1.864583,1.802083,1.812500,0.760855,892800
1982-08-19,0.000000,1.807292,1.770833,1.807292,0.758668,225600
1982-08-20,0.000000,1.822917,1.802083,1.807292,0.758668,489600
1982-08-23,0.000000,1.864583,1.796875,1.854167,0.778346,614400
1982-08-24,0.000000,1.885417,1.854167,1.854167,0.778346,441600
1982-08-25,0.000000,1.869792,1.833333,1.838542,0.771787,158400
1982-08-26,0.000000,1.864583,1.838542,1.838542,0.771787,441600
1982-08-27,0.000000,1.854167,1.817708,1.828125,0.767414,273600
1982-08-30,0.000000,1.833333,1.817708,1.817708,0.763041,67200
1982-08-31,0.000000,1.833333,1.807292,1.817708,0.763041,249600
1982-09-01,0.000000,1.848958,1.833333,1.833333,0.769601,268800
1982-09-02,0.000000,1.843750,1.822917,1.822917,0.765227,115200
1982-09-03,0.000000,1.864583,1.822917,1.854167,0.778346,420000
1982-09-07,0.000000,1.869792,1.843750,1.843750,0.773973,228000
1982-09-08,0.000000,1.880208,1.843750,1.869792,0.784905,780000
1982-09-09,0.000000,1.895833,1.859375,1.890625,0.793650,444000
1982-09-10,0.000000,1.921875,1.901042,1.916667,0.804583,501600
1982-09-13,0.000000,1.958333,1.937500,1.958333,0.822073,484800
1982-09-14,0.000000,1.968750,1.947917,1.953125,0.819887,117600
1982-09-15,0.000000,2.010417,1.937500,2.000000,0.839564,309600
1982-09-16,0.000000,2.041667,1.979167,2.010417,0.843937,312000
1982-09-17,0.000000,2.020833,2.000000,2.010417,0.843937,158400
1982-09-20,0.000000,2.010417,1.994792,2.000000,0.839564,583200
1982-09-21,0.000000,2.015625,1.989583,2.015625,0.846123,513600
1982-09-22,0.000000,2.026042,2.010417,2.015625,0.846123,129600
1982-09-23,0.000000,2.005208,1.968750,1.968750,0.826446,194400
1982-09-24,0.000000,2.010417,1.979167,2.010417,0.843937,134400
1982-09-27,0.000000,2.020833,1.989583,1.989583,0.835192,31200
1982-09-28,0.000000,2.010417,1.968750,1.984375,0.833005,124800
1982-09-29,0.000000,1.994792,1.973958,1.979167,0.830819,160800
1982-09-30,0.000000,2.000000,1.979167,1.994792,0.837378,211200
1982-10-01,0.000000,2.031250,2.000000,2.010417,0.843937,268800
1982-10-04,0.000000,2.020833,1.984375,1.989583,0.835192,57600
1982-10-05,0.000000,2.010417,1.989583,2.000000,0.839564,187200
1982-10-06,0.000000,2.000000,1.979167,1.989583,0.835192,141600
1982-10-07,0.000000,2.046875,1.989583,2.005208,0.841750,345600
1982-10-08,0.000000,2.062500,2.015625,2.052083,0.861427,391200
1982-10-11,0.000000,2.093750,2.046875,2.072917,0.870173,194400
1982-10-12,0.000000,2.093750,2.031250,2.031250,0.852682,357600
1982-10-13,0.000000,2.083333,2.020833,2.052083,0.861427,580800
1982-10-14,0.000000,2.062500,2.020833,2.041667,0.857056,1747200
1982-10-15,0.000000,2.036458,2.020833,2.031250,0.852682,79200
1982-10-18,0.000000,2.041667,2.026042,2.041667,0.857056,156000
1982-10-19,0.000000,2.041667,1.989583,2.020833,0.848309,439200
1982-10-20,0.000000,2.041667,2.020833,2.031250,0.852682,950400
1982-10-21,0.000000,2.041667,2.020833,2.036458,0.854869,566400
1982-10-22,0.000000,2.031250,2.010417,2.020833,0.848309,1538400
1982-10-25,0.000000,2.015625,1.968750,1.989583,0.835192,381600
1982-10-26,0.000000,2.000000,1.973958,1.989583,0.835192,508800
1982-10-27,0.000000,2.020833,1.989583,2.000000,0.839564,321600
1982-10-28,0.000000,2.046875,2.010417,2.041667,0.857056,206400
1982-10-29,0.000000,2.052083,2.015625,2.031250,0.852682,148800
1982-11-01,0.000000,2.062500,2.010417,2.062500,0.865800,237600
1982-11-02,0.000000,2.083333,2.041667,2.041667,0.857056,1276800
1982-11-03,0.000000,2.072917,2.052083,2.067708,0.867987,424800
1982-11-04,0.000000,2.078125,2.041667,2.046875,0.859241,304800
1982-11-05,0.000000,2.057292,2.026042,2.046875,0.859241,340800
1982-11-08,0.000000,2.057292,2.020833,2.031250,0.852682,578400
1982-11-09,0.000000,2.072917,2.041667,2.062500,0.865800,345600
1982-11-10,0.000000,2.072917,2.041667,2.041667,0.857056,247200
1982-11-11,0.000000,2.057292,2.031250,2.041667,0.857056,184800
1982-11-12,0.000000,2.057292,2.031250,2.046875,0.859241,165600
1982-11-15,0.000000,2.057292,2.031250,2.041667,0.857056,204000
1982-11-16,0.000000,2.062500,2.020833,2.062500,0.865800,388800
1982-11-17,0.000000,2.057292,2.041667,2.052083,0.861427,909600
1982-11-18,0.000000,2.041667,2.020833,2.036458,0.854869,441600
1982-11-19,0.000000,2.067708,2.036458,2.067708,0.867987,307200
1982-11-22,0.000000,2.119792,2.083333,2.088542,0.876732,314400
1982-11-23,0.000000,2.104167,2.083333,2.088542,0.876732,136800
1982-11-24,0.000000,2.125000,2.088542,2.119792,0.889850,364800
1982-11-26,0.000000,2.156250,2.130208,2.130208,0.894223,247200
1982-11-29,0.000000,2.177083,2.145833,2.177083,0.913900,206400
1982-11-30,0.000000,2.239583,2.166667,2.239583,0.940137,254400
1982-12-01,0.000000,2.286458,2.229167,2.270833,0.953255,141600
1982-12-02,0.000000,2.291667,2.239583,2.291667,0.962000,300000
1982-12-03,0.000000,2.307292,2.281250,2.291667,0.962000,278400
1982-12-06,0.000000,2.343750,2.281250,2.343750,0.983864,170400
1982-12-07,0.000000,2.458333,2.364583,2.447917,1.027592,223200
1982-12-08,0.000000,2.479167,2.437500,2.458333,1.031963,580800
1982-12-09,0.000000,2.447917,2.395833,2.411458,1.012287,141600
1982-12-10,0.000000,2.390625,2.354167,2.354167,0.988237,393600
1982-12-13,0.000000,2.375000,2.354167,2.364583,0.992609,67200
1982-12-14,0.000000,2.427083,2.375000,2.375000,0.996983,328800
1982-12-15,0.000000,2.375000,2.375000,2.375000,0.996983,50400
1982-12-16,0.000000,2.375000,2.343750,2.375000,0.996983,489600
1982-12-17,0.000000,2.406250,2.385417,2.385417,1.001355,132000
1982-12-20,0.000000,2.416667,2.385417,2.401042,1.007914,206400
1982-12-21,0.000000,2.411458,2.401042,2.401042,1.007914,43200
1982-12-22,0.000000,2.427083,2.411458,2.416667,1.014473,340800
1982-12-23,0.000000,2.427083,2.401042,2.416667,1.014473,206400
1982-12-27,0.000000,2.416667,2.395833,2.406250,1.010100,187200
1982-12-28,0.000000,2.406250,2.343750,2.364583,0.992609,172800
1982-12-29,0.000000,2.369792,2.338542,2.354167,0.988237,427200
1982-12-30,0.000000,2.354167,2.333333,2.338542,0.981677,117600
1982-12-31,0.000000,2.348958,2.333333,2.348958,0.986051,57600
1983-01-03,0.000000,2.343750,2.281250,2.281250,0.957627,88800
1983-01-04,0.000000,2.307292,2.270833,2.307292,0.968559,2376000
1983-01-05,0.000000,2.307292,2.276042,2.276042,0.955442,45600
1983-01-06,0.000000,2.286458,2.265625,2.265625,0.951069,108000
1983-01-07,0.000000,2.276042,2.250000,2.255208,0.946696,96000
1983-01-10,0.000000,2.244792,2.166667,2.192708,0.920459,369600
1983-01-11,0.000000,2.197917,2.125000,2.125000,0.892037,1730400
1983-01-12,0.000000,2.140625,2.093750,2.125000,0.892037,640800
1983-01-13,0.000000,2.151042,2.130208,2.140625,0.898596,232800
1983-01-14,0.000000,2.197917,2.145833,2.187500,0.918273,391200
1983-01-17,0.000000,2.218750,2.197917,2.208333,0.927019,420000
1983-01-18,0.000000,2.197917,2.166667,2.182292,0.916087,180000
1983-01-19,0.000000,2.192708,2.177083,2.187500,0.918273,103200
1983-01-20,0.000000,2.218750,2.171875,2.218750,0.931391,1111200
1983-01-21,0.000000,2.234375,2.208333,2.223958,0.933578,189600
1983-01-24,0.000000,2.208333,2.182292,2.197917,0.922646,196800
1983-01-25,0.000000,2.218750,2.192708,2.203125,0.924832,84000
1983-01-26,0.000000,2.223958,2.192708,2.213542,0.929205,115200
1983-01-27,0.000000,2.270833,2.223958,2.270833,0.953255,417600
1983-01-28,0.000000,2.333333,2.281250,2.302083,0.966373,321600
1983-01-31,0.000000,2.312500,2.270833,2.270833,0.953255,192000
1983-02-01,0.000000,2.281250,2.255208,2.255208,0.946696,189600
1983-02-02,0.000000,2.265625,2.234375,2.260417,0.948883,112800
1983-02-03,0.000000,2.270833,2.239583,2.250000,0.944510,62400
1983-02-04,0.000000,2.239583,2.213542,2.234375,0.937950,132000
1983-02-07,0.000000,2.250000,2.223958,2.250000,0.944510,175200
1983-02-08,0.000000,2.250000,2.208333,2.208333,0.927019,1068000
1983-02-09,0.000000,2.208333,2.187500,2.208333,0.927019,177600
1983-02-10,0.000000,2.255208,2.208333,2.250000,0.944510,211200
1983-02-11,0.000000,2.281250,2.250000,2.250000,0.944510,400800
1983-02-14,0.000000,2.302083,2.234375,2.302083,0.966373,180000
1983-02-15,0.000000,2.322917,2.260417,2.260417,0.948883,242400
1983-02-16,0.000000,2.229167,2.187500,2.187500,0.918273,561600
1983-02-17,0.000000,2.166667,2.062500,2.104167,0.883292,784800
1983-02-18,0.000000,2.114583,2.062500,2.114583,0.887664,288000
1983-02-22,0.000000,2.114583,2.072917,2.093750,0.878919,307200
1983-02-23,0.000000,2.109375,2.088542,2.098958,0.881105,1204800
1983-02-24,0.000000,2.125000,2.093750,2.125000,0.892037,372000
1983-02-25,0.000000,2.130208,2.052083,2.067708,0.867987,799200
1983-02-28,0.000000,2.067708,2.031250,2.041667,0.857056,379200
1983-03-01,0.000000,2.052083,2.031250,2.052083,0.861427,1372800
1983-03-02,0.000000,2.057292,2.036458,2.052083,0.861427,1192800
1983-03-03,0.000000,2.078125,2.052083,2.057292,0.863614,211200
1983-03-04,0.000000,2.083333,2.057292,2.083333,0.874546,516000
1983-03-07,0.000000,2.140625,2.098958,2.135417,0.896410,350400
1983-03-08,0.000000,2.135417,2.109375,2.109375,0.885478,331200
1983-03-09,0.000000,2.208333,2.109375,2.208333,0.927019,1372800
1983-03-10,0.000000,2.250000,2.197917,2.250000,0.944510,1327200
1983-03-11,0.000000,2.270833,2.229167,2.270833,0.953255,864000
1983-03-14,0.000000,2.270833,2.239583,2.270833,0.953255,184800
1983-03-15,0.000000,2.354167,2.260417,2.343750,0.983864,280800
1983-03-16,0.000000,2.427083,2.322917,2.416667,1.014473,832800
1983-03-17,0.000000,2.416667,2.364583,2.406250,1.010100,900000
1983-03-18,0.000000,2.406250,2.333333,2.385417,1.001355,552000
1983-03-21,0.000000,2.390625,2.359375,2.390625,1.003541,252000
1983-03-22,0.000000,2.427083,2.390625,2.395833,1.005728,535200
1983-03-23,0.000000,2.406250,2.354167,2.380208,0.999170,962400
1983-03-24,0.000000,2.385417,2.354167,2.375000,0.996983,384000
1983-03-25,0.000000,2.369792,2.328125,2.354167,0.988237,304800
1983-03-28,0.000000,2.333333,2.312500,2.322917,0.975119,175200
1983-03-29,0.000000,2.333333,2.302083,2.322917,0.975119,458400
1983-03-30,0.000000,2.328125,2.286458,2.322917,0.975119,129600
1983-03-31,0.000000,2.338542,2.312500,2.338542,0.981677,1881600
1983-04-04,0.000000,2.343750,2.296875,2.343750,0.983864,523200
1983-04-05,0.000000,2.343750,2.302083,2.343750,0.983864,446400
1983-04-06,0.000000,2.343750,2.312500,2.338542,0.981677,144000
1983-04-07,0.000000,2.338542,2.317708,2.338542,0.981677,64800
1983-04-08,0.000000,2.369792,2.328125,2.348958,0.986051,2133600
1983-04-11,0.000000,2.354167,2.333333,2.343750,0.983864,237600
1983-04-12,0.000000,2.354167,2.333333,2.354167,0.988237,124800
1983-04-13,0.000000,2.348958,2.333333,2.348958,0.986051,292800
1983-04-14,0.000000,2.437500,2.343750,2.427083,1.018846,816000
1983-04-15,0.000000,2.625000,2.437500,2.520833,1.058201,2366400
1983-04-18,0.000000,2.541667,2.479167,2.500000,1.049456,273600
1983-04-19,0.000000,2.484375,2.442708,2.458333,1.031963,211200
1983-04-20,0.000000,2.510417,2.468750,2.489583,1.045082,264000
1983-04-21,0.000000,2.500000,2.447917,2.468750,1.036338,732000
1983-04-22,0.000000,2.468750,2.437500,2.447917,1.027592,400800
1983-04-25,0.000000,2.437500,2.302083,2.312500,0.970746,962400
1983-04-26,0.000000,2.291667,2.229167,2.281250,0.957627,739200
1983-04-27,0.000000,2.270833,2.234375,2.250000,0.944510,537600
1983-04-28,0.000000,2.265625,2.234375,2.265625,0.951069,662400
1983-04-29,0.000000,2.291667,2.260417,2.286458,0.959814,408000
1983-05-02,0.000000,2.270833,2.234375,2.244792,0.942323,266400
1983-05-03,0.000000,2.255208,2.229167,2.255208,0.946696,458400
1983-05-04,0.000000,2.244792,2.166667,2.197917,0.922646,888000
1983-05-05,0.000000,2.223958,2.197917,2.223958,0.933578,388800
1983-05-06,0.000000,2.328125,2.229167,2.322917,0.975119,345600
1983-05-09,0.000000,2.333333,2.291667,2.307292,0.968559,216000
1983-05-10,0.000000,2.312500,2.265625,2.286458,0.959814,609600
1983-05-11,0.000000,2.250000,2.218750,2.250000,0.944510,2719200
1983-05-12,0.000000,2.270833,2.229167,2.250000,0.944510,549600
1983-05-13,0.000000,2.291667,2.260417,2.291667,0.962000,271200
1983-05-16,0.000000,2.291667,2.270833,2.286458,0.959814,295200
1983-05-17,0.000000,2.322917,2.270833,2.322917,0.975119,192000
1983-05-18,0.000000,2.343750,2.302083,2.307292,0.968559,372000
1983-05-19,0.000000,2.270833,2.239583,2.270833,0.953255,259200
1983-05-20,0.000000,2.260417,2.239583,2.250000,0.944510,192000
1983-05-23,0.000000,2.239583,2.197917,2.234375,0.937950,374400
1983-05-24,0.000000,2.250000,2.229167,2.244792,0.942323,852000
1983-05-25,0.000000,2.260417,2.229167,2.250000,0.944510,1478400
1983-05-26,0.000000,2.265625,2.213542,2.223958,0.933578,532800
1983-05-27,0.000000,2.229167,2.197917,2.223958,0.933578,180000
1983-05-31,0.000000,2.229167,2.197917,2.218750,0.931391,806400
1983-06-01,0.000000,2.250000,2.229167,2.250000,0.944510,331200
1983-06-02,0.000000,2.291667,2.265625,2.291667,0.962000,201600
1983-06-03,0.000000,2.333333,2.302083,2.312500,0.970746,631200
1983-06-06,0.000000,2.333333,2.291667,2.317708,0.972932,146400
1983-06-07,0.000000,2.328125,2.260417,2.312500,0.970746,312000
1983-06-08,0.000000,2.302083,2.250000,2.250000,0.944510,81600
1983-06-09,0.000000,2.260417,2.208333,2.218750,0.931391,74400
1983-06-10,0.000000,2.270833,2.229167,2.270833,0.953255,547200
1983-06-13,0.000000,2.281250,2.255208,2.260417,0.948883,950400
1983-06-14,0.000000,2.322917,2.265625,2.312500,0.970746,432000
1983-06-15,0.000000,2.375000,2.328125,2.375000,0.996983,979200
1983-06-16,0.000000,2.390625,2.354167,2.369792,0.994796,139200
1983-06-17,0.000000,2.380208,2.322917,2.354167,0.988237,1699200
1983-06-20,0.000000,2.354167,2.317708,2.317708,0.972932,175200
1983-06-21,0.000000,2.333333,2.281250,2.291667,0.962000,523200
1983-06-22,0.000000,2.296875,2.270833,2.286458,0.959814,148800
1983-06-23,0.000000,2.276042,2.229167,2.234375,0.937950,297600
1983-06-24,0.000000,2.250000,2.192708,2.197917,0.922646,1116000
1983-06-27,0.000000,2.203125,2.166667,2.171875,0.911714,422400
1983-06-28,0.000000,2.187500,2.151042,2.156250,0.905155,242400
1983-06-29,0.000000,2.177083,2.156250,2.177083,0.913900,146400
1983-06-30,0.000000,2.239583,2.192708,2.239583,0.940137,180000
1983-07-01,0.000000,2.270833,2.250000,2.270833,0.953255,105600
1983-07-05,0.000000,2.281250,2.260417,2.260417,0.948883,110400
1983-07-06,0.000000,2.270833,2.218750,2.239583,0.940137,278400
1983-07-07,0.000000,2.250000,2.208333,2.208333,0.927019,151200
1983-07-08,0.000000,2.239583,2.197917,2.197917,0.922646,307200
1983-07-11,0.000000,2.218750,2.187500,2.187500,0.918273,302400
1983-07-12,0.000000,2.208333,2.182292,2.187500,0.918273,463200
1983-07-13,0.000000,2.208333,2.177083,2.192708,0.920459,81600
1983-07-14,0.000000,2.229167,2.203125,2.213542,0.929205,69600
1983-07-15,0.000000,2.229167,2.203125,2.213542,0.929205,67200
1983-07-18,0.000000,2.223958,2.213542,2.218750,0.931391,105600
1983-07-19,0.000000,2.234375,2.218750,2.218750,0.931391,108000
1983-07-20,0.000000,2.281250,2.229167,2.270833,0.953255,244800
1983-07-21,0.000000,2.291667,2.270833,2.276042,0.955442,108000
1983-07-22,0.000000,2.265625,2.250000,2.265625,0.951069,62400
1983-07-25,0.000000,2.260417,2.229167,2.260417,0.948883,158400
1983-07-26,0.000000,2.260417,2.234375,2.239583,0.940137,153600
1983-07-27,0.000000,2.260417,2.218750,2.229167,0.935765,513600
1983-07-28,0.000000,2.229167,2.218750,2.223958,0.933578,33600
1983-07-29,0.000000,2.223958,2.171875,2.223958,0.933578,266400
1983-08-01,0.000000,2.218750,2.171875,2.192708,0.920459,91200
1983-08-02,0.000000,2.260417,2.187500,2.239583,0.940137,261600
1983-08-03,0.000000,2.343750,2.250000,2.328125,0.977305,388800
1983-08-04,0.000000,2.333333,2.281250,2.296875,0.964187,429600
1983-08-05,0.000000,2.317708,2.286458,2.312500,0.970746,189600
1983-08-08,0.000000,2.333333,2.302083,2.328125,0.977305,484800
1983-08-09,0.000000,2.328125,2.286458,2.291667,0.962000,259200
1983-08-10,0.000000,2.302083,2.270833,2.302083,0.966373,168000
1983-08-11,0.000000,2.312500,2.250000,2.250000,0.944510,208800
1983-08-12,0.000000,2.250000,2.229167,2.239583,0.940137,256800
1983-08-15,0.000000,2.296875,2.250000,2.286458,0.959814,208800
1983-08-16,0.000000,2.260417,2.229167,2.250000,0.944510,216000
1983-08-17,0.000000,2.276042,2.239583,2.276042,0.955442,364800
1983-08-18,0.000000,2.250000,2.223958,2.250000,0.944510,122400
1983-08-19,0.000000,2.281250,2.239583,2.270833,0.953255,146400
1983-08-22,0.000000,2.312500,2.291667,2.312500,0.970746,153600
1983-08-23,0.000000,2.322917,2.307292,2.307292,0.968559,91200
1983-08-24,0.000000,2.312500,2.270833,2.270833,0.953255,81600
1983-08-25,0.000000,2.291667,2.281250,2.281250,0.957627,57600
1983-08-26,0.000000,2.286458,2.239583,2.260417,0.948883,177600
1983-08-29,0.000000,2.270833,2.255208,2.270833,0.953255,40800
1983-08-30,0.000000,2.302083,2.270833,2.302083,0.966373,151200
1983-08-31,0.000000,2.307292,2.270833,2.270833,0.953255,180000
1983-09-01,0.000000,2.286458,2.260417,2.276042,0.955442,115200
1983-09-02,0.000000,2.281250,2.260417,2.260417,0.948883,352800
1983-09-06,0.000000,2.322917,2.270833,2.307292,0.968559,220800
1983-09-07,0.000000,2.338542,2.312500,2.338542,0.981677,494400
1983-09-08,0.000000,2.369792,2.338542,2.364583,0.992609,148800
1983-09-09,0.000000,2.359375,2.328125,2.359375,0.990423,204000
1983-09-12,0.000000,2.375000,2.359375,2.359375,0.990423,146400
1983-09-13,0.000000,2.369792,2.333333,2.333333,0.979492,93600
1983-09-14,0.000000,2.354167,2.333333,2.354167,0.988237,434400
1983-09-15,0.000000,2.375000,2.343750,2.375000,0.996983,213600
1983-09-16,0.000000,2.427083,2.385417,2.395833,1.005728,2571600
1983-09-19,0.000000,2.437500,2.395833,2.437500,1.023219,255600
1983-09-20,0.000000,2.510417,2.447917,2.489583,1.045082,351600
1983-09-21,0.000000,2.520833,2.479167,2.510417,1.053828,393600
1983-09-22,0.000000,2.552083,2.416667,2.447917,1.027592,850800
1983-09-23,0.000000,2.531250,2.437500,2.531250,1.062573,1107600
1983-09-26,0.000000,2.656250,2.552083,2.656250,1.115046,721200
1983-09-27,0.000000,2.656250,2.593750,2.625000,1.101928,301200
1983-09-28,0.000000,2.697917,2.593750,2.687500,1.128164,674400
1983-09-29,0.000000,2.729167,2.604167,2.625000,1.101928,490800
1983-09-30,0.000000,2.645833,2.604167,2.645833,1.110673,238800
1983-10-03,0.000000,2.656250,2.604167,2.645833,1.110673,224400
1983-10-04,0.000000,2.708333,2.635417,2.708333,1.136909,495600
1983-10-05,0.000000,2.760417,2.666667,2.750000,1.154401,201600
1983-10-06,0.000000,2.864583,2.729167,2.864583,1.202501,735600
1983-10-07,0.000000,2.916667,2.770833,2.875000,1.206874,855600
1983-10-10,0.000000,2.885417,2.833333,2.875000,1.206874,355200
1983-10-11,0.000000,2.885417,2.833333,2.854167,1.198128,1023600
1983-10-12,0.000000,2.864583,2.812500,2.833333,1.189382,338400
1983-10-13,0.000000,2.843750,2.781250,2.781250,1.167519,94800
1983-10-14,0.000000,2.812500,2.781250,2.791667,1.171891,81600
1983-10-17,0.000000,2.802083,2.708333,2.760417,1.158774,229200
1983-10-18,0.000000,2.770833,2.739583,2.739583,1.150028,216000
1983-10-19,0.000000,2.760417,2.729167,2.750000,1.154401,120000
1983-10-20,0.000000,2.760417,2.750000,2.760417,1.158774,198000
1983-10-21,0.000000,2.750000,2.687500,2.708333,1.136909,136800
1983-10-24,0.000000,2.718750,2.666667,2.697917,1.132537,181200
1983-10-25,0.000000,2.781250,2.708333,2.781250,1.167519,424800
1983-10-26,0.000000,2.812500,2.750000,2.750000,1.154401,69600
1983-10-27,0.000000,2.760417,2.718750,2.729167,1.145656,73200
1983-10-28,0.000000,2.770833,2.729167,2.729167,1.145656,148800
1983-10-31,0.000000,2.770833,2.718750,2.739583,1.150028,1044000
1983-11-01,0.000000,2.760417,2.718750,2.718750,1.141282,133200
1983-11-02,0.000000,2.822917,2.739583,2.812500,1.180637,853200
1983-11-03,0.000000,2.822917,2.781250,2.791667,1.171891,1279200
1983-11-04,0.000000,2.802083,2.750000,2.760417,1.158774,489600
1983-11-07,0.000000,2.781250,2.750000,2.760417,1.158774,92400
1983-11-08,0.000000,2.770833,2.687500,2.697917,1.132537,405600
1983-11-09,0.000000,2.729167,2.677083,2.729167,1.145656,97200
1983-11-10,0.000000,2.781250,2.739583,2.760417,1.158774,190800
1983-11-11,0.000000,2.812500,2.760417,2.770833,1.163146,103200
1983-11-14,0.000000,2.791667,2.708333,2.718750,1.141282,196800
1983-11-15,0.000000,2.718750,2.645833,2.645833,1.110673,114000
1983-11-16,0.000000,2.666667,2.635417,2.656250,1.115046,139200
1983-11-17,0.000000,2.625000,2.562500,2.625000,1.101928,296400
1983-11-18,0.000000,2.677083,2.593750,2.593750,1.088810,168000
1983-11-21,0.000000,2.604167,2.562500,2.593750,1.088810,73200
1983-11-22,0.000000,2.666667,2.593750,2.635417,1.106301,268800
1983-11-23,0.000000,2.666667,2.614583,2.645833,1.110673,204000
1983-11-25,0.000000,2.656250,2.614583,2.656250,1.115046,37200
1983-11-28,0.000000,2.677083,2.625000,2.625000,1.101928,394800
1983-11-29,0.000000,2.635417,2.593750,2.625000,1.101928,82800
1983-11-30,0.000000,2.708333,2.645833,2.708333,1.136909,195600
1983-12-01,0.000000,2.833333,2.687500,2.812500,1.180637,351600
1983-12-02,0.000000,2.833333,2.812500,2.833333,1.189382,114000
1983-12-05,0.000000,2.833333,2.770833,2.770833,1.163146,296400
1983-12-06,0.000000,2.822917,2.781250,2.791667,1.171891,72000
1983-12-07,0.000000,2.781250,2.708333,2.729167,1.145656,156000
1983-12-08,0.000000,2.833333,2.729167,2.833333,1.189382,507600
1983-12-09,0.000000,2.864583,2.822917,2.833333,1.189382,115200
1983-12-12,0.000000,2.854167,2.802083,2.802083,1.176264,123600
1983-12-13,0.000000,2.864583,2.802083,2.854167,1.198128,302400
1983-12-14,0.000000,2.875000,2.791667,2.791667,1.171891,312000
1983-12-15,0.000000,2.791667,2.750000,2.750000,1.154401,254400
1983-12-16,0.000000,2.812500,2.739583,2.791667,1.171891,280800
1983-12-19,0.000000,2.791667,2.697917,2.739583,1.150028,123600
1983-12-20,0.000000,2.750000,2.729167,2.729167,1.145656,122400
1983-12-21,0.000000,2.739583,2.718750,2.739583,1.150028,102000
1983-12-22,0.000000,2.729167,2.645833,2.687500,1.128164,138000
1983-12-23,0.000000,2.708333,2.666667,2.666667,1.119419,38400
1983-12-27,0.000000,2.739583,2.677083,2.739583,1.150028,279600
1983-12-28,0.000000,2.739583,2.708333,2.708333,1.136909,178800
1983-12-29,0.000000,2.739583,2.656250,2.656250,1.115046,178800
1983-12-30,0.000000,2.677083,2.625000,2.635417,1.106301,118800
1984-01-03,0.000000,2.656250,2.583333,2.583333,1.084437,234000
1984-01-04,0.000000,2.614583,2.583333,2.604167,1.093183,87600
1984-01-05,0.000000,2.718750,2.614583,2.687500,1.128164,205200
1984-01-06,0.000000,2.729167,2.677083,2.718750,1.141282,100800
1984-01-09,0.000000,2.708333,2.666667,2.666667,1.119419,146400
1984-01-10,0.000000,2.729167,2.677083,2.687500,1.128164,368400
1984-01-11,0.000000,2.718750,2.666667,2.666667,1.119419,112800
1984-01-12,0.000000,2.697917,2.656250,2.677083,1.123791,279600
1984-01-13,0.000000,2.697917,2.666667,2.677083,1.123791,314400
1984-01-16,0.000000,2.697917,2.635417,2.635417,1.106301,435600
1984-01-17,0.000000,2.656250,2.635417,2.656250,1.115046,111600
1984-01-18,0.000000,2.656250,2.635417,2.645833,1.110673,381600
1984-01-19,0.000000,2.739583,2.645833,2.718750,1.141282,757200
1984-01-20,0.000000,2.718750,2.677083,2.677083,1.123791,146400
1984-01-23,0.000000,2.697917,2.656250,2.656250,1.115046,108000
1984-01-24,0.000000,2.666667,2.625000,2.625000,1.101928,114000
1984-01-25,0.000000,2.677083,2.625000,2.625000,1.101928,226800
1984-01-26,0.000000,2.635417,2.604167,2.614583,1.097555,148800
1984-01-27,0.000000,2.625000,2.604167,2.625000,1.101928,69600
1984-01-30,0.000000,2.625000,2.625000,2.625000,1.101928,86400
1984-01-31,0.000000,2.625000,2.593750,2.614583,1.097555,320400
1984-02-01,0.000000,2.625000,2.583333,2.593750,1.088810,204000
1984-02-02,0.000000,2.604167,2.479167,2.489583,1.045082,264000
1984-02-03,0.000000,2.500000,2.437500,2.489583,1.045082,165600
1984-02-06,0.000000,2.500000,2.364583,2.500000,1.049456,338400
1984-02-07,0.000000,2.541667,2.416667,2.437500,1.023219,334800
1984-02-08,0.000000,2.447917,2.354167,2.354167,0.988237,667200
1984-02-09,0.000000,2.447917,2.354167,2.437500,1.023219,292800
1984-02-10,0.000000,2.520833,2.458333,2.500000,1.049456,530400
1984-02-13,0.000000,2.520833,2.489583,2.489583,1.045082,93600
1984-02-14,0.000000,2.510417,2.458333,2.510417,1.053828,250800
1984-02-15,0.000000,2.510417,2.489583,2.510417,1.053828,140400
1984-02-16,0.000000,2.510417,2.479167,2.500000,1.049456,110400
1984-02-17,0.000000,2.500000,2.468750,2.468750,1.036338,871200
1984-02-21,0.000000,2.479167,2.458333,2.479167,1.040710,328800
1984-02-22,0.000000,2.458333,2.406250,2.437500,1.023219,1270800
1984-02-23,0.000000,2.447917,2.416667,2.416667,1.014473,91200
1984-02-24,0.000000,2.437500,2.395833,2.406250,1.010100,116400
1984-02-27,0.000000,2.500000,2.416667,2.479167,1.040710,603600
1984-02-28,0.000000,2.489583,2.447917,2.447917,1.027592,423600
1984-02-29,0.000000,2.479167,2.437500,2.447917,1.027592,146400
1984-03-01,0.000000,2.489583,2.437500,2.489583,1.045082,372000
1984-03-02,0.000000,2.489583,2.447917,2.468750,1.036338,72000
1984-03-05,0.000000,2.479167,2.447917,2.447917,1.027592,516000
1984-03-06,0.000000,2.458333,2.437500,2.437500,1.023219,679200
1984-03-07,0.000000,2.437500,2.385417,2.427083,1.018846,80400
1984-03-08,0.000000,2.520833,2.427083,2.500000,1.049456,907200
1984-03-09,0.000000,2.520833,2.479167,2.500000,1.049456,253200
1984-03-12,0.000000,2.500000,2.458333,2.479167,1.040710,236400
1984-03-13,0.000000,2.500000,2.458333,2.489583,1.045082,70800
1984-03-14,0.000000,2.489583,2.458333,2.468750,1.036338,222000
1984-03-15,0.000000,2.447917,2.416667,2.437500,1.023219,300000
1984-03-16,0.000000,2.447917,2.416667,2.427083,1.018846,24000
1984-03-19,0.000000,2.447917,2.406250,2.406250,1.010100,292800
1984-03-20,0.000000,2.416667,2.375000,2.395833,1.005728,132000
1984-03-21,0.000000,2.406250,2.375000,2.375000,0.996983,117600
1984-03-22,0.000000,2.395833,2.375000,2.395833,1.005728,110400
1984-03-23,0.000000,2.406250,2.364583,2.385417,1.001355,134400
1984-03-26,0.000000,2.416667,2.375000,2.416667,1.014473,112800
1984-03-27,0.000000,2.447917,2.416667,2.437500,1.023219,462000
1984-03-28,0.000000,2.437500,2.416667,2.427083,1.018846,424800
1984-03-29,0.000000,2.468750,2.416667,2.468750,1.036338,92400
1984-03-30,0.000000,2.447917,2.416667,2.416667,1.014473,69600
1984-04-02,0.000000,2.437500,2.385417,2.395833,1.005728,74400
1984-04-03,0.000000,2.427083,2.385417,2.406250,1.010100,54000
1984-04-04,0.000000,2.416667,2.385417,2.385417,1.001355,368400
1984-04-05,0.000000,2.416667,2.385417,2.406250,1.010100,546000
1984-04-06,0.000000,2.406250,2.385417,2.406250,1.010100,247200
1984-04-09,0.000000,2.416667,2.385417,2.385417,1.001355,75600
1984-04-10,0.000000,2.416667,2.385417,2.406250,1.010100,39600
1984-04-11,0.000000,2.406250,2.385417,2.395833,1.005728,308400
1984-04-12,0.000000,2.458333,2.385417,2.458333,1.031963,206400
1984-04-13,0.000000,2.479167,2.447917,2.468750,1.036338,194400
1984-04-16,0.000000,2.479167,2.447917,2.458333,1.031963,108000
1984-04-17,0.000000,2.500000,2.447917,2.500000,1.049456,88800
1984-04-18,0.000000,2.510417,2.468750,2.468750,1.036338,685200
1984-04-19,0.000000,2.500000,2.447917,2.479167,1.040710,78000
1984-04-23,0.000000,2.552083,2.489583,2.541667,1.066947,836400
1984-04-24,0.000000,2.520833,2.479167,2.479167,1.040710,56400
1984-04-25,0.000000,2.458333,2.375000,2.385417,1.001355,133200
1984-04-26,0.000000,2.416667,2.385417,2.406250,1.010100,787200
1984-04-27,0.000000,2.437500,2.395833,2.437500,1.023219,72000
1984-04-30,0.000000,2.468750,2.395833,2.427083,1.018846,169200
1984-05-01,0.000000,2.500000,2.427083,2.447917,1.027592,273600
1984-05-02,0.000000,2.458333,2.406250,2.406250,1.010100,116400
1984-05-03,0.000000,2.427083,2.395833,2.395833,1.005728,164400
1984-05-04,0.000000,2.437500,2.395833,2.406250,1.010100,525600
1984-05-07,0.000000,2.437500,2.406250,2.416667,1.014473,68400
1984-05-08,0.000000,2.406250,2.385417,2.395833,1.005728,165600
1984-05-09,0.000000,2.427083,2.375000,2.427083,1.018846,481200
1984-05-10,0.000000,2.500000,2.406250,2.500000,1.049456,688800
1984-05-11,0.000000,2.500000,2.458333,2.468750,1.036338,302400
1984-05-14,0.000000,2.489583,2.447917,2.489583,1.045082,56400
1984-05-15,0.000000,2.500000,2.458333,2.479167,1.040710,152400
1984-05-16,0.000000,2.520833,2.447917,2.520833,1.058201,681600
1984-05-17,0.000000,2.541667,2.500000,2.510417,1.053828,228000
1984-05-18,0.000000,2.531250,2.468750,2.500000,1.049456,218400
1984-05-21,0.000000,2.489583,2.437500,2.437500,1.023219,81600
1984-05-22,0.000000,2.468750,2.416667,2.416667,1.014473,180000
1984-05-23,0.000000,2.458333,2.427083,2.447917,1.027592,150000
1984-05-24,0.000000,2.447917,2.406250,2.416667,1.014473,88800
1984-05-25,0.000000,2.437500,2.395833,2.416667,1.014473,152400
1984-05-29,0.000000,2.437500,2.395833,2.427083,1.018846,96000
1984-05-30,0.000000,2.447917,2.427083,2.427083,1.018846,80400
1984-05-31,0.000000,2.458333,2.416667,2.458333,1.031963,270000
1984-06-01,0.000000,2.541667,2.479167,2.541667,1.066947,574800
1984-06-04,0.000000,2.572917,2.531250,2.531250,1.062573,264000
1984-06-05,0.000000,2.552083,2.458333,2.458333,1.031963,204000
1984-06-06,0.000000,2.479167,2.458333,2.479167,1.040710,1041600
1984-06-07,0.000000,2.520833,2.489583,2.510417,1.053828,132000
1984-06-08,0.000000,2.552083,2.520833,2.520833,1.058201,96000
1984-06-11,0.000000,2.552083,2.531250,2.552083,1.071319,180000
1984-06-12,0.000000,2.552083,2.531250,2.541667,1.066947,176400
1984-06-13,0.000000,2.562500,2.531250,2.531250,1.062573,190800
1984-06-14,0.000000,2.572917,2.520833,2.552083,1.071319,291600
1984-06-15,0.000000,2.552083,2.458333,2.458333,1.031963,565200
1984-06-18,0.000000,2.541667,2.447917,2.541667,1.066947,123600
1984-06-19,0.000000,2.718750,2.562500,2.718750,1.141282,342000
1984-06-20,0.000000,2.708333,2.635417,2.656250,1.115046,1178400
1984-06-21,0.000000,2.666667,2.614583,2.656250,1.115046,252000
1984-06-22,0.000000,2.666667,2.635417,2.666667,1.119419,244800
1984-06-25,0.000000,2.666667,2.635417,2.635417,1.106301,162000
1984-06-26,0.000000,2.666667,2.635417,2.635417,1.106301,483600
1984-06-27,0.000000,2.656250,2.583333,2.583333,1.084437,109200
1984-06-28,0.000000,2.666667,2.604167,2.666667,1.119419,978000
1984-06-29,0.000000,2.666667,2.604167,2.614583,1.097555,74400
1984-07-02,0.000000,2.625000,2.583333,2.625000,1.101928,253200
1984-07-03,0.000000,2.645833,2.604167,2.604167,1.093183,153600
1984-07-05,0.000000,2.666667,2.604167,2.666667,1.119419,356400
1984-07-06,0.000000,2.656250,2.593750,2.625000,1.101928,390000
1984-07-09,0.000000,2.645833,2.625000,2.645833,1.110673,231600
1984-07-10,0.000000,2.729167,2.656250,2.729167,1.145656,748800
1984-07-11,0.000000,2.802083,2.739583,2.791667,1.171891,1166400
1984-07-12,0.000000,2.791667,2.729167,2.781250,1.167519,960000
1984-07-13,0.000000,2.895833,2.812500,2.822917,1.185009,1243200
1984-07-16,0.000000,2.833333,2.770833,2.812500,1.180637,140400
1984-07-17,0.000000,2.854167,2.812500,2.822917,1.185009,570000
1984-07-18,0.000000,2.833333,2.729167,2.760417,1.158774,75600
1984-07-19,0.000000,2.760417,2.677083,2.708333,1.136909,72000
1984-07-20,0.000000,2.718750,2.697917,2.718750,1.141282,18000
1984-07-23,0.000000,2.760417,2.677083,2.697917,1.132537,296400
1984-07-24,0.000000,2.718750,2.687500,2.708333,1.136909,94800
1984-07-25,0.000000,2.739583,2.645833,2.739583,1.150028,477600
1984-07-26,0.000000,2.739583,2.708333,2.708333,1.136909,82800
1984-07-27,0.000000,2.687500,2.583333,2.583333,1.084437,180000
1984-07-30,0.000000,2.593750,2.552083,2.562500,1.075692,675600
1984-07-31,0.000000,2.625000,2.552083,2.625000,1.101928,193200
1984-08-01,0.000000,2.739583,2.645833,2.729167,1.145656,561600
1984-08-02,0.000000,2.750000,2.666667,2.750000,1.154401,948000
1984-08-03,0.000000,2.833333,2.770833,2.791667,1.171891,1004400
1984-08-06,0.000000,2.843750,2.760417,2.802083,1.176264,454800
1984-08-07,0.000000,2.822917,2.760417,2.791667,1.171891,495600
1984-08-08,0.000000,2.822917,2.760417,2.802083,1.176264,771600
1984-08-09,0.000000,2.885417,2.812500,2.875000,1.206874,846000
1984-08-10,0.000000,2.885417,2.802083,2.812500,1.180637,260400
1984-08-13,0.000000,2.843750,2.781250,2.822917,1.185009,613200
1984-08-14,0.000000,2.843750,2.812500,2.833333,1.189382,207600
1984-08-15,0.000000,2.833333,2.791667,2.812500,1.180637,178800
1984-08-16,0.000000,2.843750,2.791667,2.833333,1.189382,450000
1984-08-17,0.000000,2.843750,2.802083,2.822917,1.185009,1347600
1984-08-20,0.000000,2.812500,2.770833,2.802083,1.176264,590400
1984-08-21,0.000000,3.000000,2.812500,3.000000,1.259347,2224800
1984-08-22,0.000000,2.989583,2.812500,2.812500,1.180637,2493600
1984-08-23,0.000000,2.875000,2.812500,2.812500,1.180637,1970400
1984-08-24,0.000000,2.864583,2.812500,2.843750,1.193756,150000
1984-08-27,0.000000,2.833333,2.781250,2.802083,1.176264,90000
1984-08-28,0.000000,2.781250,2.718750,2.750000,1.154401,196800
1984-08-29,0.000000,2.770833,2.625000,2.645833,1.110673,289200
1984-08-30,0.000000,2.666667,2.614583,2.625000,1.101928,382800
1984-08-31,0.000000,2.635417,2.583333,2.604167,1.093183,346800
1984-09-04,0.000000,2.604167,2.562500,2.593750,1.088810,396000
1984-09-05,0.000000,2.708333,2.614583,2.666667,1.119419,211200
1984-09-06,0.000000,2.739583,2.666667,2.739583,1.150028,807600
1984-09-07,0.000000,2.750000,2.697917,2.718750,1.141282,784800
1984-09-10,0.000000,2.739583,2.687500,2.739583,1.150028,126000
1984-09-11,0.000000,2.833333,2.739583,2.822917,1.185009,534000
1984-09-12,0.000000,2.843750,2.802083,2.843750,1.193756,205200
1984-09-13,0.000000,2.885417,2.822917,2.875000,1.206874,630000
1984-09-14,0.000000,2.916667,2.875000,2.895833,1.215620,417600
1984-09-17,0.000000,2.906250,2.864583,2.906250,1.219991,381600
1984-09-18,0.000000,2.947917,2.875000,2.906250,1.219991,450000
1984-09-19,0.000000,2.979167,2.906250,2.968750,1.246227,645600
1984-09-20,0.000000,2.958333,2.927083,2.958333,1.241856,315600
1984-09-21,0.000000,2.989583,2.937500,2.989583,1.254973,751200
1984-09-24,0.000000,3.020833,2.958333,2.979167,1.250601,427200
1984-09-25,0.000000,3.031250,2.958333,3.020833,1.268092,979200
1984-09-26,0.000000,3.072917,3.010417,3.031250,1.272464,379200
1984-09-27,0.000000,3.197917,3.052083,3.125000,1.311819,1207200
1984-09-28,0.000000,3.135417,3.083333,3.093750,1.298701,544800
1984-10-01,0.000000,3.166667,3.072917,3.135417,1.316192,742800
1984-10-02,0.000000,3.156250,3.114583,3.114583,1.307446,312000
1984-10-03,0.000000,3.114583,3.083333,3.104167,1.303074,547200
1984-10-04,0.000000,3.125000,3.072917,3.104167,1.303074,86400
1984-10-05,0.000000,3.114583,3.072917,3.104167,1.303074,496800
1984-10-08,0.000000,3.125000,3.041667,3.072917,1.289956,458400
1984-10-09,0.000000,3.093750,3.020833,3.020833,1.268092,307200
1984-10-10,0.000000,3.031250,2.916667,2.958333,1.241856,360000
1984-10-11,0.000000,3.093750,3.020833,3.093750,1.298701,444000
1984-10-12,0.000000,3.145833,3.104167,3.135417,1.316192,561600
1984-10-15,0.000000,3.145833,3.114583,3.145833,1.320565,262800
1984-10-16,0.000000,3.166667,3.114583,3.135417,1.316192,950400
1984-10-17,0.000000,3.166667,3.125000,3.135417,1.316192,376800
1984-10-18,0.000000,3.197917,3.145833,3.187500,1.338056,546000
1984-10-19,0.000000,3.270833,3.197917,3.208333,1.346800,1198800
1984-10-22,0.000000,3.250000,3.208333,3.250000,1.364291,432000
1984-10-23,0.000000,3.260417,3.197917,3.208333,1.346800,247200
1984-10-24,0.000000,3.250000,3.208333,3.208333,1.346800,213600
1984-10-25,0.000000,3.218750,3.197917,3.218750,1.351174,147600
1984-10-26,0.000000,3.229167,3.187500,3.218750,1.351174,69600
1984-10-29,0.000000,3.239583,3.177083,3.187500,1.338056,109200
1984-10-30,0.000000,3.218750,3.197917,3.208333,1.346800,550800
1984-10-31,0.000000,3.239583,3.187500,3.239583,1.359919,1321200
1984-11-01,0.000000,3.270833,3.239583,3.250000,1.364291,904800
1984-11-02,0.000000,3.302083,3.250000,3.260417,1.368664,456000
1984-11-05,0.000000,3.291667,3.260417,3.270833,1.373037,171600
1984-11-06,0.000000,3.291667,3.208333,3.229167,1.355546,270000
1984-11-07,0.000000,3.291667,3.218750,3.281250,1.377411,384000
1984-11-08,0.000000,3.322917,3.250000,3.260417,1.368664,1149600
1984-11-09,0.000000,3.229167,3.093750,3.197917,1.342428,352800
1984-11-12,0.000000,3.218750,3.187500,3.197917,1.342428,67200
1984-11-13,0.000000,3.229167,3.187500,3.187500,1.338056,793200
1984-11-14,0.000000,3.197917,3.177083,3.177083,1.333683,279600
1984-11-15,0.000000,3.260417,3.197917,3.260417,1.368664,332400
1984-11-16,0.000000,3.281250,3.250000,3.270833,1.373037,162000
1984-11-19,0.000000,3.250000,3.197917,3.239583,1.359919,228000
1984-11-20,0.000000,3.250000,3.218750,3.229167,1.355546,74400
1984-11-21,0.000000,3.354167,3.250000,3.354167,1.408019,556800
1984-11-23,0.000000,3.437500,3.354167,3.375000,1.416765,498000
1984-11-26,0.000000,3.395833,3.302083,3.333333,1.399273,188400
1984-11-27,0.000000,3.364583,3.281250,3.333333,1.399273,170400
1984-11-28,0.000000,3.333333,3.291667,3.291667,1.381783,128400
1984-11-29,0.000000,3.291667,3.239583,3.260417,1.368664,81600
1984-11-30,0.000000,3.291667,3.208333,3.270833,1.373037,94800
1984-12-03,0.000000,3.281250,3.218750,3.250000,1.364291,81600
1984-12-04,0.000000,3.312500,3.229167,3.281250,1.377411,135600
1984-12-05,0.000000,3.333333,3.270833,3.291667,1.381783,340800
1984-12-06,0.000000,3.312500,3.260417,3.312500,1.390528,261600
1984-12-07,0.000000,3.312500,3.218750,3.229167,1.355546,291600
1984-12-10,0.000000,3.270833,3.208333,3.239583,1.359919,96000
1984-12-11,0.000000,3.270833,3.218750,3.260417,1.368664,73200
1984-12-12,0.000000,3.281250,3.250000,3.260417,1.368664,79200
1984-12-13,0.000000,3.260417,3.187500,3.208333,1.346800,494400
1984-12-14,0.000000,3.208333,3.166667,3.197917,1.342428,147600
1984-12-17,0.000000,3.291667,3.197917,3.281250,1.377411,366000
1984-12-18,0.000000,3.333333,3.270833,3.322917,1.394901,301200
1984-12-19,0.000000,3.333333,3.229167,3.260417,1.368664,216000
1984-12-20,0.000000,3.239583,3.197917,3.218750,1.351174,121200
1984-12-21,0.000000,3.239583,3.145833,3.145833,1.320565,176400
1984-12-24,0.000000,3.187500,3.166667,3.166667,1.329309,33600
1984-12-26,0.000000,3.197917,3.166667,3.187500,1.338056,44400
1984-12-27,0.000000,3.229167,3.166667,3.197917,1.342428,135600
1984-12-28,0.000000,3.187500,3.156250,3.187500,1.338056,236400
1984-12-31,0.000000,3.239583,3.166667,3.218750,1.351174,500400
1985-01-02,0.000000,3.229167,3.177083,3.197917,1.342428,222000
1985-01-03,0.000000,3.229167,3.177083,3.177083,1.333683,176400
1985-01-04,0.000000,3.197917,3.135417,3.135417,1.316192,214800
1985-01-07,0.000000,3.166667,3.135417,3.135417,1.316192,216000
1985-01-08,0.000000,3.187500,3.135417,3.177083,1.333683,122400
1985-01-09,0.000000,3.218750,3.187500,3.197917,1.342428,300000
1985-01-10,0.000000,3.197917,3.166667,3.197917,1.342428,368400
1985-01-11,0.000000,3.281250,3.177083,3.281250,1.377411,206400
1985-01-14,0.000000,3.333333,3.250000,3.270833,1.373037,494400
1985-01-15,0.000000,3.291667,3.208333,3.239583,1.359919,340800
1985-01-16,0.000000,3.229167,3.166667,3.166667,1.329309,412800
1985-01-17,0.000000,3.166667,3.125000,3.166667,1.329309,615600
1985-01-18,0.000000,3.156250,3.114583,3.145833,1.320565,810000
1985-01-21,0.000000,3.177083,3.093750,3.104167,1.303074,513600
1985-01-22,0.000000,3.156250,3.093750,3.104167,1.303074,1106400
1985-01-23,0.000000,3.104167,3.020833,3.062500,1.285583,1081200
1985-01-24,0.000000,3.083333,2.916667,2.947917,1.237483,2206800
1985-01-25,0.000000,3.072917,2.927083,3.072917,1.289956,2301600
1985-01-28,0.000000,3.125000,3.052083,3.052083,1.281210,1221600
1985-01-29,0.000000,3.166667,3.031250,3.166667,1.329309,1056000
1985-01-30,0.000000,3.250000,3.135417,3.156250,1.324937,744000
1985-01-31,0.000000,3.156250,3.114583,3.125000,1.311819,2367600
1985-02-01,0.000000,3.125000,3.104167,3.104167,1.303074,278400
1985-02-04,0.000000,3.166667,3.125000,3.156250,1.324937,646800
1985-02-05,0.000000,3.166667,3.093750,3.093750,1.298701,316800
1985-02-06,0.000000,3.197917,3.083333,3.197917,1.342428,460800
1985-02-07,0.000000,3.291667,3.177083,3.250000,1.364291,266400
1985-02-08,0.000000,3.302083,3.250000,3.302083,1.386155,793200
1985-02-11,0.000000,3.312500,3.218750,3.218750,1.351174,339600
1985-02-12,0.000000,3.229167,3.166667,3.187500,1.338056,324000
1985-02-13,0.000000,3.312500,3.156250,3.312500,1.390528,573600
1985-02-14,0.000000,3.395833,3.333333,3.343750,1.403646,684000
1985-02-15,0.000000,3.406250,3.364583,3.375000,1.416765,154800
1985-02-19,0.000000,3.395833,3.343750,3.395833,1.425510,292800
1985-02-20,0.000000,3.395833,3.322917,3.322917,1.394901,279600
1985-02-21,0.000000,3.343750,3.312500,3.333333,1.399273,120000
1985-02-22,0.000000,3.354167,3.270833,3.291667,1.381783,142800
1985-02-25,0.000000,3.281250,3.239583,3.250000,1.364291,91200
1985-02-26,0.000000,3.333333,3.239583,3.333333,1.399273,228000
1985-02-27,0.000000,3.375000,3.333333,3.333333,1.399273,370800
1985-02-28,0.000000,3.312500,3.250000,3.312500,1.390528,312000
1985-03-01,0.000000,3.375000,3.270833,3.333333,1.399273,566400
1985-03-04,0.000000,3.416667,3.364583,3.406250,1.429882,396000
1985-03-05,0.000000,3.437500,3.385417,3.416667,1.434255,388800
1985-03-06,0.000000,3.416667,3.364583,3.385417,1.421137,360000
1985-03-07,0.000000,3.395833,3.354167,3.364583,1.412392,397200
1985-03-08,0.000000,3.437500,3.385417,3.437500,1.443001,272400
1985-03-11,0.000000,3.479167,3.427083,3.427083,1.438627,225600
1985-03-12,0.000000,3.468750,3.427083,3.458333,1.451747,135600
1985-03-13,0.000000,3.489583,3.437500,3.468750,1.456120,194400
1985-03-14,0.000000,3.479167,3.416667,3.416667,1.434255,148800
1985-03-15,0.000000,3.489583,3.416667,3.427083,1.438627,464400
1985-03-18,0.000000,3.427083,3.385417,3.406250,1.429882,114000
1985-03-19,0.000000,3.458333,3.385417,3.416667,1.434255,132000
1985-03-20,0.000000,3.437500,3.385417,3.395833,1.425510,44400
1985-03-21,0.000000,3.458333,3.395833,3.458333,1.451747,195600
1985-03-22,0.000000,3.500000,3.458333,3.500000,1.469237,190800
1985-03-25,0.000000,3.500000,3.406250,3.458333,1.451747,118800
1985-03-26,0.000000,3.500000,3.458333,3.458333,1.451747,115200
1985-03-27,0.000000,3.500000,3.479167,3.479167,1.460492,271200
1985-03-28,0.000000,3.510417,3.458333,3.458333,1.451747,238800
1985-03-29,0.000000,3.500000,3.447917,3.500000,1.469237,656400
1985-04-01,0.000000,3.500000,3.437500,3.437500,1.443001,430800
1985-04-02,0.000000,3.437500,3.385417,3.406250,1.429882,1328400
1985-04-03,0.000000,3.385417,3.322917,3.333333,1.399273,560400
1985-04-04,0.000000,3.354167,3.270833,3.354167,1.408019,259200
1985-04-08,0.000000,3.385417,3.333333,3.354167,1.408019,270000
1985-04-09,0.000000,3.385417,3.343750,3.343750,1.403646,85200
1985-04-10,0.000000,3.375000,3.322917,3.354167,1.408019,255600
1985-04-11,0.000000,3.375000,3.322917,3.343750,1.403646,502800
1985-04-12,0.000000,3.375000,3.333333,3.354167,1.408019,471600
1985-04-15,0.000000,3.364583,3.312500,3.333333,1.399273,103200
1985-04-16,0.000000,3.416667,3.322917,3.416667,1.434255,1776000
1985-04-17,0.000000,3.416667,3.385417,3.406250,1.429882,922800
1985-04-18,0.000000,3.406250,3.354167,3.375000,1.416765,520800
1985-04-19,0.000000,3.375000,3.322917,3.333333,1.399273,253200
1985-04-22,0.000000,3.354167,3.312500,3.354167,1.408019,110400
1985-04-23,0.000000,3.375000,3.333333,3.364583,1.412392,262800
1985-04-24,0.000000,3.385417,3.322917,3.375000,1.416765,112800
1985-04-25,0.000000,3.385417,3.343750,3.375000,1.416765,224400
1985-04-26,0.000000,3.406250,3.375000,3.395833,1.425510,322800
1985-04-29,0.000000,3.406250,3.354167,3.354167,1.408019,661200
1985-04-30,0.000000,3.364583,3.333333,3.333333,1.399273,574800
1985-05-01,0.000000,3.385417,3.312500,3.312500,1.390528,182400
1985-05-02,0.000000,3.375000,3.291667,3.375000,1.416765,236400
1985-05-03,0.000000,3.385417,3.354167,3.364583,1.412392,82800
1985-05-06,0.000000,3.375000,3.343750,3.354167,1.408019,105600
1985-05-07,0.000000,3.395833,3.333333,3.375000,1.416765,927600
1985-05-08,0.000000,3.375000,3.333333,3.375000,1.416765,148800
1985-05-09,0.000000,3.375000,3.322917,3.375000,1.416765,301200
1985-05-10,0.000000,3.416667,3.375000,3.395833,1.425510,448800
1985-05-13,0.000000,3.406250,3.375000,3.406250,1.429882,195600
1985-05-14,0.000000,3.437500,3.375000,3.437500,1.443001,402000
1985-05-15,0.000000,3.437500,3.406250,3.427083,1.438627,147600
1985-05-16,0.000000,3.437500,3.395833,3.406250,1.429882,212400
1985-05-17,0.000000,3.427083,3.395833,3.427083,1.438627,309600
1985-05-20,0.000000,3.427083,3.375000,3.416667,1.434255,194400
1985-05-21,0.000000,3.437500,3.395833,3.437500,1.443001,1003200
1985-05-22,0.000000,3.437500,3.395833,3.416667,1.434255,432000
1985-05-23,0.000000,3.437500,3.375000,3.427083,1.438627,423600
1985-05-24,0.000000,3.447917,3.416667,3.427083,1.438627,120000
1985-05-28,0.000000,3.447917,3.416667,3.447917,1.447374,555600
1985-05-29,0.000000,3.468750,3.437500,3.458333,1.451747,766800
1985-05-30,0.000000,3.583333,3.479167,3.572917,1.499847,1377600
1985-05-31,0.000000,3.666667,3.583333,3.656250,1.534827,972000
1985-06-03,0.000000,3.843750,3.666667,3.802083,1.596046,771600
1985-06-04,0.000000,4.041667,3.802083,4.000000,1.679128,979200
1985-06-05,0.000000,4.114583,3.906250,3.937500,1.652892,3541200
1985-06-06,0.000000,3.958333,3.812500,3.833333,1.609165,484800
1985-06-07,0.000000,3.854167,3.781250,3.802083,1.596046,613200
1985-06-10,0.000000,3.854167,3.770833,3.802083,1.596046,237600
1985-06-11,0.000000,3.791667,3.760417,3.770833,1.582928,496800
1985-06-12,0.000000,3.791667,3.750000,3.750000,1.574182,345600
1985-06-13,0.000000,3.770833,3.718750,3.718750,1.561065,307200
1985-06-14,0.000000,3.739583,3.697917,3.739583,1.569810,324000
1985-06-17,0.000000,3.770833,3.729167,3.750000,1.574182,76800
1985-06-18,0.000000,3.781250,3.750000,3.750000,1.574182,188400
1985-06-19,0.000000,3.812500,3.708333,3.791667,1.591674,537600
1985-06-20,0.000000,3.885417,3.802083,3.833333,1.609165,439200
1985-06-21,0.000000,4.083333,3.750000,4.083333,1.714111,1304400
1985-06-24,0.000000,4.072917,3.927083,4.041667,1.696619,585600
1985-06-25,0.000000,4.041667,3.958333,4.000000,1.679128,352800
1985-06-26,0.000000,3.979167,3.958333,3.968750,1.666011,121200
1985-06-27,0.000000,3.979167,3.927083,3.937500,1.652892,468000
1985-06-28,0.000000,3.937500,3.906250,3.937500,1.652892,300000
1985-07-01,3.947917,4.000000,3.947917,3.989583,1.674756,489600
1985-07-02,4.000000,4.041667,4.000000,4.020833,1.687874,232800
1985-07-03,4.020833,4.031250,4.010417,4.031250,1.692246,217200
1985-07-05,4.031250,4.041667,4.000000,4.000000,1.679128,112800
1985-07-08,4.000000,4.031250,3.979167,4.020833,1.687874,354000
1985-07-09,4.020833,4.041667,4.020833,4.041667,1.696619,466800
1985-07-10,4.041667,4.052083,4.020833,4.052083,1.700992,133200
1985-07-11,4.052083,4.072917,4.020833,4.062500,1.705365,124800
1985-07-12,4.052083,4.052083,4.000000,4.031250,1.692246,206400
1985-07-15,4.031250,4.093750,4.000000,4.020833,1.687874,489600
1985-07-16,4.020833,4.031250,3.979167,3.979167,1.670383,319200
1985-07-17,3.979167,4.000000,3.916667,3.937500,1.652892,507600
1985-07-18,3.937500,3.947917,3.916667,3.937500,1.652892,136800
1985-07-19,3.937500,3.947917,3.916667,3.937500,1.652892,357600
1985-07-22,3.947917,3.979167,3.947917,3.979167,1.670383,282000
1985-07-23,3.979167,3.989583,3.843750,3.843750,1.613538,331200
1985-07-24,3.843750,3.864583,3.812500,3.812500,1.600419,441600
1985-07-25,3.812500,3.833333,3.708333,3.708333,1.556692,286800
1985-07-26,3.687500,3.687500,3.625000,3.645833,1.530455,606000
1985-07-29,3.687500,3.687500,3.625000,3.645833,1.530455,606000
1985-07-30,3.656250,3.697917,3.656250,3.697917,1.552319,424800
1985-07-31,3.697917,3.750000,3.687500,3.739583,1.569810,411600
1985-08-01,3.739583,3.791667,3.739583,3.781250,1.587301,373200
1985-08-02,3.781250,3.802083,3.781250,3.791667,1.591674,230400
1985-08-05,3.791667,3.791667,3.729167,3.750000,1.574182,153600
1985-08-06,3.750000,3.781250,3.739583,3.739583,1.569810,217200
1985-08-07,3.739583,3.750000,3.677083,3.708333,1.556692,169200
1985-08-08,3.708333,3.729167,3.677083,3.687500,1.547947,141600
1985-08-09,3.687500,3.729167,3.687500,3.718750,1.561065,385200
1985-08-12,3.718750,3.781250,3.708333,3.781250,1.587301,376800
1985-08-13,3.781250,3.781250,3.750000,3.770833,1.582928,84000
1985-08-14,3.770833,3.770833,3.729167,3.750000,1.574182,279600
1985-08-15,3.750000,3.750000,3.687500,3.708333,1.556692,276000
1985-08-16,3.708333,3.718750,3.656250,3.656250,1.534827,394800
1985-08-19,3.656250,3.666667,3.625000,3.656250,1.547170,271200
1985-08-20,3.666667,3.697917,3.666667,3.687500,1.560394,102000
1985-08-21,3.687500,3.697917,3.656250,3.656250,1.547170,159600
1985-08-22,3.656250,3.656250,3.645833,3.645833,1.542762,80400
1985-08-23,3.645833,3.656250,3.572917,3.572917,1.511908,398400
1985-08-26,3.572917,3.614583,3.572917,3.614583,1.529538,367200
1985-08-27,3.614583,3.625000,3.604167,3.614583,1.529538,172800
1985-08-28,3.614583,3.614583,3.583333,3.604167,1.525131,324000
1985-08-29,3.604167,3.604167,3.583333,3.583333,1.516315,292800
1985-08-30,3.583333,3.666667,3.583333,3.645833,1.542762,428400
1985-09-03,3.656250,3.697917,3.656250,3.697917,1.564802,170400
1985-09-04,3.708333,3.770833,3.708333,3.718750,1.573618,411600
1985-09-05,3.718750,3.739583,3.708333,3.708333,1.569209,106800
1985-09-06,3.718750,3.750000,3.718750,3.739583,1.582433,128400
1985-09-09,3.739583,3.781250,3.729167,3.781250,1.600065,466800
1985-09-10,3.781250,3.812500,3.770833,3.781250,1.600065,334800
1985-09-11,3.781250,3.791667,3.739583,3.739583,1.582433,238800
1985-09-12,3.739583,3.760417,3.677083,3.677083,1.555987,112800
1985-09-13,3.677083,3.677083,3.604167,3.645833,1.542762,388800
1985-09-16,3.645833,3.718750,3.645833,3.677083,1.555987,139200
1985-09-17,3.677083,3.718750,3.635417,3.645833,1.542762,159600
1985-09-18,3.645833,3.645833,3.614583,3.625000,1.533946,156000
1985-09-19,3.625000,3.708333,3.614583,3.697917,1.564802,379200
1985-09-20,3.697917,3.739583,3.666667,3.687500,1.560394,427200
1985-09-23,3.697917,3.729167,3.697917,3.708333,1.569209,139200
1985-09-24,3.708333,3.770833,3.708333,3.739583,1.582433,157200
1985-09-25,3.739583,3.739583,3.687500,3.687500,1.560394,108000
1985-09-26,3.687500,3.750000,3.666667,3.739583,1.582433,439200
1985-09-30,3.739583,3.812500,3.729167,3.760417,1.591249,297600
1985-10-01,3.760417,3.802083,3.718750,3.802083,1.608881,435600
1985-10-02,3.833333,3.947917,3.833333,3.833333,1.622104,986400
1985-10-03,3.854167,3.906250,3.854167,3.885417,1.644144,499200
1985-10-04,3.885417,3.885417,3.864583,3.864583,1.635328,194400
1985-10-07,3.875000,3.906250,3.875000,3.906250,1.652961,444000
1985-10-08,3.906250,3.927083,3.875000,3.927083,1.661775,331200
1985-10-09,3.937500,3.989583,3.937500,3.968750,1.679407,586800
1985-10-10,3.968750,3.989583,3.947917,3.979167,1.683816,219600
1985-10-11,3.979167,4.031250,3.958333,4.031250,1.705855,440400
1985-10-14,4.010417,4.010417,3.968750,3.989583,1.688223,195600
1985-10-15,3.989583,4.000000,3.916667,3.937500,1.666184,332400
1985-10-16,3.937500,4.010417,3.937500,4.000000,1.692631,229200
1985-10-17,4.000000,4.041667,4.000000,4.041667,1.710264,405600
1985-10-18,4.041667,4.093750,4.031250,4.041667,1.710264,280800
1985-10-21,4.041667,4.052083,3.989583,4.020833,1.701447,174000
1985-10-22,4.020833,4.020833,3.958333,3.979167,1.683816,541200
1985-10-23,3.979167,4.020833,3.958333,4.000000,1.692631,158400
1985-10-24,4.000000,4.000000,3.947917,3.968750,1.679407,105600
1985-10-25,3.968750,3.979167,3.916667,3.947917,1.670592,115200
1985-10-28,3.947917,4.041667,3.927083,3.937500,1.666184,128400
1985-10-29,3.947917,4.020833,3.947917,4.000000,1.692631,339600
1985-10-30,4.000000,4.114583,4.000000,4.104167,1.736710,386400
1985-10-31,4.104167,4.135417,4.083333,4.114583,1.741118,270000
1985-11-01,4.114583,4.177083,4.072917,4.166667,1.763157,379200
1985-11-04,4.166667,4.239583,4.125000,4.166667,1.763157,360000
1985-11-05,4.166667,4.197917,4.145833,4.145833,1.754341,206400
1985-11-06,4.145833,4.156250,4.093750,4.114583,1.741118,399600
1985-11-07,4.083333,4.135417,4.083333,4.135417,1.749933,357600
1985-11-08,4.135417,4.156250,4.135417,4.145833,1.754341,154800
1985-11-11,4.145833,4.208333,4.125000,4.208333,1.780788,466800
1985-11-12,4.208333,4.229167,4.166667,4.187500,1.771974,726000
1985-11-13,4.187500,4.197917,4.166667,4.197917,1.776381,416400
1985-11-14,4.197917,4.208333,4.177083,4.197917,1.776381,488400
1985-11-15,4.197917,4.260417,4.197917,4.260417,1.802828,518400
1985-11-18,4.260417,4.291667,4.208333,4.281250,1.811645,369600
1985-11-19,4.281250,4.312500,4.250000,4.270833,1.820524,259200
1985-11-20,4.270833,4.354167,4.270833,4.343750,1.851606,252000
1985-11-21,4.354167,4.416667,4.354167,4.395833,1.873809,229200
1985-11-22,4.395833,4.447917,4.364583,4.395833,1.873809,645600
1985-11-25,4.395833,4.395833,4.343750,4.375000,1.864927,295200
1985-11-26,4.375000,4.406250,4.364583,4.395833,1.873809,171600
1985-11-27,4.395833,4.437500,4.375000,4.437500,1.891569,100800
1985-11-29,4.437500,4.520833,4.416667,4.500000,1.918211,241200
1985-12-02,4.500000,4.541667,4.479167,4.489583,1.913771,379200
1985-12-03,4.489583,4.520833,4.468750,4.479167,1.909331,142800
1985-12-04,4.479167,4.552083,4.447917,4.552083,1.940412,537600
1985-12-05,4.552083,4.583333,4.489583,4.489583,1.913771,1483200
1985-12-06,4.489583,4.520833,4.458333,4.489583,1.913771,727200
1985-12-09,4.489583,4.520833,4.468750,4.520833,1.927094,458400
1985-12-10,4.520833,4.520833,4.447917,4.458333,1.900450,304800
1985-12-11,4.458333,4.489583,4.427083,4.458333,1.900450,285600
1985-12-12,4.458333,4.479167,4.385417,4.427083,1.887129,577200
1985-12-13,4.427083,4.500000,4.385417,4.479167,1.909331,410400
1985-12-16,4.479167,4.531250,4.458333,4.520833,1.927094,460800
1985-12-17,4.520833,4.572917,4.510417,4.531250,1.931532,276000
1985-12-18,4.520833,4.520833,4.447917,4.447917,1.896009,255600
1985-12-19,4.447917,4.447917,4.395833,4.437500,1.891569,253200
1985-12-20,4.437500,4.520833,4.437500,4.489583,1.913771,565200
1985-12-23,4.489583,4.489583,4.375000,4.375000,1.864927,319200
1985-12-24,4.375000,4.375000,4.302083,4.322917,1.842727,136800
1985-12-26,4.322917,4.364583,4.312500,4.343750,1.851606,282000
1985-12-27,4.343750,4.354167,4.312500,4.333333,1.847167,147600
1985-12-30,4.333333,4.333333,4.291667,4.302083,1.833845,129600
1985-12-31,4.291667,4.291667,4.208333,4.291667,1.829405,651600
1986-01-02,4.291667,4.291667,4.218750,4.218750,1.798323,595200
1986-01-03,4.229167,4.281250,4.229167,4.260417,1.816085,420000
1986-01-06,4.260417,4.270833,4.187500,4.239583,1.807204,195600
1986-01-07,4.239583,4.250000,4.218750,4.229167,1.802764,470400
1986-01-08,4.229167,4.239583,4.083333,4.083333,1.740598,889200
1986-01-09,4.083333,4.093750,3.979167,4.010417,1.709518,811200
1986-01-10,4.020833,4.083333,4.020833,4.062500,1.731719,490800
1986-01-13,4.062500,4.083333,4.031250,4.052083,1.727278,228000
1986-01-14,4.052083,4.083333,4.010417,4.041667,1.722838,412800
1986-01-15,4.031250,4.031250,3.979167,4.000000,1.705077,536400
1986-01-16,4.000000,4.020833,3.875000,3.906250,1.665114,540000
1986-01-17,3.916667,4.020833,3.916667,4.020833,1.713958,868800
1986-01-20,4.020833,4.156250,4.000000,4.135417,1.762801,410400
1986-01-21,4.135417,4.166667,4.062500,4.072917,1.736158,232800
1986-01-22,4.072917,4.187500,4.072917,4.156250,1.771681,300000
1986-01-23,4.166667,4.291667,4.166667,4.281250,1.824965,344400
1986-01-24,4.302083,4.385417,4.302083,4.385417,1.869367,289200
1986-01-27,4.385417,4.479167,4.333333,4.468750,1.904890,548400
1986-01-28,4.468750,4.500000,4.458333,4.468750,1.904890,321600
1986-01-29,4.468750,4.520833,4.312500,4.333333,1.847167,696000
1986-01-30,4.333333,4.385417,4.260417,4.312500,1.838286,236400
1986-01-31,4.312500,4.427083,4.302083,4.385417,1.869367,250800
1986-02-03,4.385417,4.552083,4.354167,4.531250,1.931532,397200
1986-02-04,4.531250,4.614583,4.500000,4.510417,1.922651,756000
1986-02-05,4.500000,4.500000,4.437500,4.479167,1.909331,495600
1986-02-06,4.479167,4.510417,4.458333,4.468750,1.904890,194400
1986-02-07,4.468750,4.479167,4.385417,4.416667,1.882688,502800
1986-02-10,4.416667,4.489583,4.416667,4.489583,1.913771,363600
1986-02-11,4.489583,4.500000,4.406250,4.427083,1.887129,192000
1986-02-12,4.427083,4.447917,4.364583,4.364583,1.860488,150000
1986-02-13,4.364583,4.406250,4.343750,4.406250,1.878249,546000
1986-02-14,4.416667,4.562500,4.416667,4.562500,1.944852,357600
1986-02-18,4.562500,4.666667,4.510417,4.625000,1.971495,648000
1986-02-19,4.625000,4.645833,4.562500,4.583333,1.953733,230400
1986-02-20,4.583333,4.614583,4.562500,4.604167,1.962614,249600
1986-02-21,4.604167,4.625000,4.593750,4.604167,1.962614,400800
1986-02-24,4.604167,4.604167,4.500000,4.552083,1.953673,223200
1986-02-25,4.531250,4.531250,4.437500,4.458333,1.913437,244800
1986-02-26,4.458333,4.489583,4.416667,4.489583,1.926849,211200
1986-02-27,4.489583,4.583333,4.468750,4.583333,1.967084,220800
1986-02-28,4.593750,4.697917,4.593750,4.687500,2.011792,526800
1986-03-03,4.687500,4.687500,4.604167,4.666667,2.002850,492000
1986-03-04,4.666667,4.750000,4.645833,4.697917,2.016262,474000
1986-03-05,4.718750,4.781250,4.718750,4.781250,2.052027,745200
1986-03-06,4.781250,4.854167,4.760417,4.833333,2.074380,343200
1986-03-07,4.833333,4.968750,4.812500,4.937500,2.119087,460800
1986-03-10,4.937500,4.958333,4.916667,4.937500,2.119087,319200
1986-03-11,4.937500,5.093750,4.885417,5.093750,2.186147,394800
1986-03-12,5.093750,5.166667,5.052083,5.062500,2.172735,439200
1986-03-13,5.062500,5.114583,5.041667,5.072917,2.177206,358800
1986-03-14,5.072917,5.156250,5.062500,5.156250,2.212970,495600
1986-03-17,5.156250,5.156250,5.010417,5.041667,2.163793,302400
1986-03-18,5.041667,5.041667,4.958333,5.020833,2.154852,309600
1986-03-19,5.020833,5.083333,4.989583,5.020833,2.154852,216000
1986-03-20,5.020833,5.062500,5.000000,5.062500,2.172735,159600
1986-03-21,5.062500,5.104167,5.000000,5.000000,2.145910,566400
1986-03-24,5.000000,5.041667,4.947917,5.041667,2.163793,372000
1986-03-25,5.041667,5.052083,5.000000,5.052083,2.168262,144000
1986-03-26,5.052083,5.145833,5.052083,5.145833,2.208499,214800
1986-03-27,5.145833,5.312500,5.104167,5.239583,2.248736,607200
1986-03-31,5.187500,5.333333,5.187500,5.312500,2.280030,326400
1986-04-01,5.239583,5.322917,5.187500,5.197917,2.230853,344400
1986-04-02,5.177083,5.177083,5.083333,5.177083,2.221911,328800
1986-04-03,5.177083,5.322917,5.114583,5.114583,2.195087,577200
1986-04-04,5.114583,5.135417,4.864583,4.895833,2.101204,465600
1986-04-07,4.895833,4.927083,4.791667,4.822917,2.069911,402000
1986-04-08,4.843750,5.093750,4.843750,5.093750,2.186147,580800
1986-04-09,5.093750,5.145833,5.062500,5.135417,2.204029,181200
1986-04-10,5.156250,5.250000,5.156250,5.187500,2.226381,290400
1986-04-11,5.187500,5.229167,5.166667,5.197917,2.230853,502800
1986-04-14,5.208333,5.270833,5.208333,5.270833,2.262147,177600
1986-04-15,5.270833,5.343750,5.239583,5.312500,2.280030,242400
1986-04-16,5.312500,5.500000,5.312500,5.500000,2.360502,213600
1986-04-17,5.479167,5.479167,5.375000,5.395833,2.315795,372000
1986-04-18,5.395833,5.447917,5.333333,5.385417,2.311326,104400
1986-04-21,5.385417,5.447917,5.312500,5.395833,2.315795,121200
1986-04-22,5.395833,5.437500,5.333333,5.385417,2.311326,206400
1986-04-23,5.385417,5.406250,5.333333,5.354167,2.297913,188400
1986-04-24,5.354167,5.416667,5.333333,5.354167,2.297913,205200
1986-04-25,5.354167,5.354167,5.260417,5.302083,2.275557,265200
1986-04-28,5.302083,5.468750,5.302083,5.468750,2.347089,469200
1986-04-29,5.468750,5.562500,5.270833,5.354167,2.297913,405600
1986-04-30,5.354167,5.354167,5.229167,5.333333,2.288970,417600
1986-05-01,5.333333,5.375000,5.291667,5.375000,2.306854,339600
1986-05-02,5.354167,5.354167,5.250000,5.260417,2.257677,258000
1986-05-05,5.260417,5.343750,5.250000,5.343750,2.293443,123600
1986-05-06,5.343750,5.375000,5.322917,5.354167,2.297913,198000
1986-05-07,5.354167,5.364583,5.145833,5.229167,2.244265,228000
1986-05-08,5.239583,5.406250,5.239583,5.395833,2.315795,415200
1986-05-09,5.416667,5.541667,5.416667,5.541667,2.378383,326400
1986-05-12,5.531250,5.531250,5.437500,5.479167,2.351561,421200
1986-05-13,5.479167,5.541667,5.437500,5.489583,2.356030,504000
1986-05-14,5.489583,5.489583,5.416667,5.458333,2.342620,247200
1986-05-15,5.458333,5.500000,5.343750,5.364583,2.302382,1230000
1986-05-16,5.364583,5.447917,5.333333,5.437500,2.333677,220800
1986-05-19,5.468750,5.583333,5.468750,5.562500,2.401125,272400
1986-05-20,5.562500,5.770833,5.562500,5.750000,2.482062,462000
1986-05-21,5.750000,5.770833,5.666667,5.666667,2.446090,150000
1986-05-22,5.666667,5.739583,5.645833,5.677083,2.450587,687600
1986-05-23,5.677083,5.729167,5.656250,5.687500,2.455084,303600
1986-05-27,5.687500,5.708333,5.666667,5.708333,2.464076,336000
1986-05-28,5.708333,5.781250,5.687500,5.729167,2.473069,272400
1986-05-29,5.729167,5.833333,5.729167,5.833333,2.518033,337200
1986-05-30,5.833333,5.979167,5.812500,5.937500,2.562998,271200
1986-06-02,5.937500,6.208333,5.895833,6.062500,2.616958,418800
1986-06-03,6.062500,6.208333,6.041667,6.145833,2.652929,537600
1986-06-04,6.145833,6.187500,6.093750,6.177083,2.666416,252000
1986-06-05,6.166667,6.166667,6.114583,6.125000,2.643935,147600
1986-06-06,6.125000,6.145833,5.958333,6.041667,2.607964,301200
1986-06-09,5.989583,5.989583,5.791667,5.875000,2.536020,436800
1986-06-10,5.875000,6.000000,5.812500,5.843750,2.522531,241200
1986-06-11,5.843750,5.864583,5.781250,5.791667,2.500048,140400
1986-06-12,5.791667,5.833333,5.635417,5.760417,2.486558,249600
1986-06-13,5.760417,5.968750,5.750000,5.937500,2.562998,444000
1986-06-16,5.937500,6.072917,5.916667,6.072917,2.621454,397200
1986-06-17,6.072917,6.125000,5.979167,6.041667,2.607964,208800
1986-06-18,6.041667,6.072917,5.979167,6.072917,2.621454,163200
1986-06-19,6.072917,6.135417,6.041667,6.083333,2.625951,457200
1986-06-20,6.083333,6.135417,6.072917,6.114583,2.639438,747600
1986-06-23,6.104167,6.104167,6.062500,6.083333,2.625951,511200
1986-06-24,6.083333,6.291667,6.010417,6.291667,2.715880,1766400
1986-06-25,6.291667,6.416667,6.270833,6.385417,2.756348,642000
1986-06-26,6.385417,6.583333,6.375000,6.583333,2.841780,841200
1986-06-27,6.583333,6.687500,6.562500,6.687500,2.886745,864000
1986-06-30,6.687500,6.729167,6.625000,6.718750,2.900236,414000
1986-07-01,6.718750,6.812500,6.687500,6.770833,2.922719,453600
1986-07-02,6.729167,6.822917,6.729167,6.802083,2.936208,386400
1986-07-03,6.812500,6.916667,6.812500,6.906250,2.981172,453600
1986-07-07,6.885417,6.885417,6.708333,6.718750,2.900236,612000
1986-07-08,6.687500,6.687500,6.479167,6.687500,2.886745,1351200
1986-07-09,6.697917,6.697917,6.604167,6.614583,2.855271,458400
1986-07-10,6.614583,6.666667,6.458333,6.666667,2.877753,633600
1986-07-11,6.697917,6.697917,6.604167,6.645833,2.868759,218400
1986-07-14,6.625000,6.645833,6.416667,6.458333,2.787824,410400
1986-07-15,6.416667,6.447917,6.135417,6.135417,2.648432,1222800
1986-07-16,6.114583,6.135417,6.031250,6.104167,2.634943,685200
1986-07-17,6.125000,6.343750,6.104167,6.270833,2.706887,468000
1986-07-18,6.312500,6.375000,6.239583,6.270833,2.706887,334800
1986-07-21,6.250000,6.281250,6.239583,6.281250,2.711383,415200
1986-07-22,6.281250,6.385417,6.281250,6.333333,2.733865,142800
1986-07-23,6.354167,6.416667,6.333333,6.385417,2.756348,205200
1986-07-24,6.385417,6.458333,6.375000,6.458333,2.787824,399600
1986-07-25,6.500000,6.645833,6.489583,6.625000,2.859767,232800
1986-07-28,6.604167,6.604167,6.427083,6.458333,2.787824,565200
1986-07-29,6.458333,6.500000,6.395833,6.458333,2.787824,372000
1986-07-30,6.416667,6.437500,6.312500,6.385417,2.756348,562800
1986-07-31,6.385417,6.395833,6.354167,6.364583,2.747355,294000
1986-08-01,6.354167,6.354167,6.291667,6.291667,2.715880,350400
1986-08-04,6.270833,6.270833,6.156250,6.177083,2.666416,612000
1986-08-05,6.166667,6.500000,6.125000,6.479167,2.796818,980400
1986-08-06,6.583333,6.781250,6.562500,6.687500,2.886745,1650000
1986-08-07,6.750000,6.958333,6.708333,6.958333,3.003655,1182000
1986-08-08,6.958333,7.104167,6.927083,7.041667,3.039628,908400
1986-08-11,7.083333,7.187500,7.020833,7.083333,3.057612,1011600
1986-08-12,7.062500,7.062500,6.885417,6.937500,2.994662,634800
1986-08-13,6.916667,6.968750,6.833333,6.906250,2.981172,465600
1986-08-14,6.927083,7.020833,6.854167,7.020833,3.030634,506400
1986-08-15,7.052083,7.083333,6.895833,6.989583,3.017144,765600
1986-08-18,7.000000,7.000000,6.937500,7.000000,3.036304,472800
1986-08-19,7.020833,7.166667,7.000000,7.166667,3.108594,462000
1986-08-20,7.166667,7.229167,7.114583,7.187500,3.117632,572400
1986-08-21,7.208333,7.437500,7.187500,7.385417,3.203479,1010400
1986-08-22,7.385417,7.479167,7.385417,7.437500,3.226071,510000
1986-08-25,7.416667,7.437500,7.239583,7.270833,3.153778,604800
1986-08-26,7.218750,7.343750,7.218750,7.333333,3.180887,622800
1986-08-27,7.270833,7.322917,7.270833,7.302083,3.167331,349200
1986-08-28,7.302083,7.302083,7.166667,7.250000,3.144742,289200
1986-08-29,7.187500,7.250000,7.156250,7.197917,3.122150,332400
1986-09-02,7.197917,7.197917,6.729167,6.750000,2.927862,1194000
1986-09-03,6.750000,6.770833,6.520833,6.645833,2.882678,1363200
1986-09-04,6.656250,6.750000,6.604167,6.625000,2.873643,1084800
1986-09-05,6.614583,6.625000,6.468750,6.479167,2.810389,660000
1986-09-08,6.458333,6.500000,6.270833,6.333333,2.747130,511200
1986-09-09,6.333333,6.395833,6.291667,6.291667,2.729058,745200
1986-09-10,6.312500,6.322917,6.270833,6.322917,2.742612,286800
1986-09-11,6.229167,6.250000,5.791667,5.833333,2.530251,1881600
1986-09-12,5.854167,5.906250,5.666667,5.802083,2.516696,1284000
1986-09-15,5.822917,5.895833,5.770833,5.875000,2.548325,994800
1986-09-16,5.937500,5.968750,5.750000,5.937500,2.575434,344000
1986-09-17,5.937500,6.000000,5.843750,5.937500,2.575434,336800
1986-09-18,5.906250,6.000000,5.843750,5.906250,2.561879,304000
1986-09-19,5.968750,5.968750,5.812500,5.906250,2.561879,540400
1986-09-22,5.906250,5.968750,5.843750,5.937500,2.575434,307600
1986-09-23,5.968750,6.000000,5.812500,5.906250,2.561879,407200
1986-09-24,5.906250,5.937500,5.812500,5.875000,2.548325,344000
1986-09-25,5.843750,5.843750,5.562500,5.687500,2.466996,547600
1986-09-26,5.656250,5.718750,5.500000,5.593750,2.426330,360000
1986-09-29,5.531250,5.906250,5.343750,5.437500,2.358556,309600
1986-09-30,5.375000,5.531250,5.375000,5.406250,2.345000,389600
1986-10-01,5.437500,5.625000,5.406250,5.500000,2.385667,387200
1986-10-02,5.531250,5.656250,5.500000,5.593750,2.426330,256400
1986-10-03,5.625000,5.718750,5.500000,5.593750,2.426330,308000
1986-10-06,5.531250,5.562500,5.406250,5.500000,2.385667,276000
1986-10-07,5.406250,5.468750,5.312500,5.437500,2.358556,331200
1986-10-08,5.406250,5.500000,5.375000,5.468750,2.372111,322000
1986-10-09,5.500000,5.593750,5.500000,5.531250,2.399221,1172400
1986-10-10,5.562500,5.625000,5.468750,5.500000,2.385667,868800
1986-10-13,5.406250,5.500000,5.406250,5.500000,2.385667,191200
1986-10-14,5.500000,5.531250,5.437500,5.437500,2.358556,407200
1986-10-15,5.500000,5.625000,5.375000,5.562500,2.412775,1436400
1986-10-16,5.562500,5.625000,5.406250,5.500000,2.385667,3759600
1986-10-17,5.500000,5.593750,5.406250,5.562500,2.412775,1308400
1986-10-20,5.593750,5.593750,5.406250,5.531250,2.399221,420400
1986-10-21,5.375000,5.437500,5.312500,5.375000,2.331446,826000
1986-10-22,5.343750,5.437500,5.250000,5.312500,2.304338,812400
1986-10-23,5.312500,5.625000,5.312500,5.625000,2.439886,1689600
1986-10-24,5.687500,5.781250,5.531250,5.750000,2.494105,1391600
1986-10-27,5.750000,5.750000,5.656250,5.656250,2.453441,753600
1986-10-28,5.718750,6.000000,5.687500,5.937500,2.575434,1359600
1986-10-29,5.968750,6.406250,5.937500,6.406250,2.778759,2608400
1986-10-30,6.437500,6.531250,6.218750,6.406250,2.778759,990400
1986-10-31,6.343750,6.343750,6.187500,6.312500,2.738094,721600
1986-11-03,6.312500,6.343750,6.187500,6.312500,2.738094,822000
1986-11-04,6.281250,6.281250,6.000000,6.093750,2.643209,626800
1986-11-05,5.968750,6.093750,5.937500,5.968750,2.603408,430000
1986-11-06,5.968750,6.031250,5.937500,5.937500,2.589778,338000
1986-11-07,5.937500,6.093750,5.875000,5.906250,2.576147,4360000
1986-11-10,5.906250,5.968750,5.875000,5.968750,2.603408,750800
1986-11-11,5.937500,5.937500,5.875000,5.937500,2.589778,507600
1986-11-12,5.906250,5.937500,5.781250,5.875000,2.562517,573600
1986-11-13,5.875000,5.875000,5.625000,5.656250,2.467105,708000
1986-11-14,5.718750,5.812500,5.625000,5.781250,2.521625,875200
1986-11-17,5.718750,5.812500,5.656250,5.750000,2.507995,528800
1986-11-18,5.781250,5.812500,5.531250,5.562500,2.426213,614000
1986-11-19,5.531250,5.750000,5.531250,5.718750,2.494364,540400
1986-11-20,5.781250,5.812500,5.750000,5.781250,2.521625,500000
1986-11-21,5.781250,5.875000,5.718750,5.781250,2.521625,1284400
1986-11-24,5.812500,6.000000,5.781250,5.968750,2.603408,1321200
1986-11-25,6.000000,6.187500,6.000000,6.062500,2.644301,1570400
1986-11-26,6.125000,6.156250,6.062500,6.125000,2.671559,909600
1986-11-28,6.187500,6.250000,6.156250,6.250000,2.726083,812800
1986-12-01,6.218750,6.250000,5.968750,6.218750,2.712451,617600
1986-12-02,6.218750,6.312500,6.187500,6.250000,2.726083,1266800
1986-12-03,6.250000,6.250000,6.125000,6.187500,2.698822,1130400
1986-12-04,6.187500,6.437500,6.156250,6.375000,2.780605,2306400
1986-12-05,6.375000,6.468750,6.312500,6.406250,2.794234,855200
1986-12-08,6.437500,6.562500,6.406250,6.500000,2.835126,1240000
1986-12-09,6.500000,6.625000,6.437500,6.437500,2.807864,1399200
1986-12-10,6.437500,6.531250,6.406250,6.437500,2.807864,845200
1986-12-11,6.437500,6.468750,6.312500,6.406250,2.794234,593200
1986-12-12,6.406250,6.437500,6.281250,6.281250,2.739713,364400
1986-12-15,6.250000,6.343750,6.218750,6.312500,2.753343,540000
1986-12-16,6.343750,6.406250,6.312500,6.406250,2.794234,614000
1986-12-17,6.343750,6.468750,6.250000,6.375000,2.780605,462800
1986-12-18,6.375000,6.437500,6.281250,6.375000,2.780605,627200
1986-12-19,6.375000,6.406250,6.156250,6.406250,2.794234,1374800
1986-12-22,6.375000,6.437500,6.343750,6.406250,2.794234,769200
1986-12-23,6.406250,6.468750,6.343750,6.343750,2.766974,681600
1986-12-24,6.343750,6.406250,6.281250,6.312500,2.753343,161600
1986-12-26,6.281250,6.343750,6.218750,6.343750,2.766974,146800
1986-12-29,6.312500,6.343750,6.187500,6.218750,2.712451,306000
1986-12-30,6.250000,6.250000,6.093750,6.218750,2.712451,221200
1986-12-31,6.156250,6.218750,6.031250,6.156250,2.685191,503600
1987-01-02,6.125000,6.281250,6.125000,6.250000,2.726083,247200
1987-01-05,6.281250,6.500000,6.281250,6.468750,2.821495,698400
1987-01-06,6.468750,6.656250,6.437500,6.500000,2.835126,921200
1987-01-07,6.531250,6.718750,6.468750,6.718750,2.930538,436800
1987-01-08,6.500000,6.593750,6.468750,6.593750,2.876017,677600
1987-01-09,6.562500,6.718750,6.531250,6.718750,2.930538,848400
1987-01-12,6.718750,6.750000,6.625000,6.718750,2.930538,981200
1987-01-13,6.718750,6.812500,6.687500,6.781250,2.957798,804400
1987-01-14,6.781250,6.812500,6.625000,6.687500,2.916907,1210800
1987-01-15,6.718750,6.812500,6.687500,6.750000,2.944169,1170400
1987-01-16,6.718750,6.781250,6.625000,6.687500,2.916907,679200
1987-01-19,6.687500,6.812500,6.593750,6.812500,2.971429,650000
1987-01-20,6.781250,6.843750,6.468750,6.625000,2.889648,1092000
1987-01-21,6.593750,6.625000,6.500000,6.625000,2.889648,612800
1987-01-22,6.593750,6.812500,6.593750,6.781250,2.957798,483200
1987-01-23,6.781250,7.250000,6.562500,6.750000,2.944169,1963600
1987-01-26,6.625000,6.875000,6.625000,6.781250,2.957798,445600
1987-01-27,6.812500,7.031250,6.812500,6.906250,3.012321,522000
1987-01-28,6.843750,7.062500,6.843750,6.968750,3.039582,674000
1987-01-29,7.000000,7.156250,6.906250,7.000000,3.053215,1554400
1987-01-30,6.968750,7.156250,6.968750,7.156250,3.121365,789200
1987-02-02,7.093750,7.312500,7.093750,7.250000,3.162256,1172000
1987-02-03,7.218750,7.312500,7.156250,7.187500,3.134995,650000
1987-02-04,7.187500,7.281250,7.156250,7.187500,3.134995,940800
1987-02-05,7.250000,7.343750,7.062500,7.156250,3.121365,616400
1987-02-06,7.187500,7.187500,7.062500,7.156250,3.121365,318800
1987-02-09,7.093750,7.156250,6.937500,7.000000,3.053215,383200
1987-02-10,6.937500,7.062500,6.812500,6.906250,3.012321,438000
1987-02-11,6.781250,6.875000,6.718750,6.843750,2.985060,749600
1987-02-12,6.843750,6.875000,6.718750,6.781250,2.957798,534800
1987-02-13,6.750000,6.937500,6.750000,6.843750,2.985060,909600
1987-02-17,6.843750,7.250000,6.843750,7.156250,3.121365,1017600
1987-02-18,7.187500,7.250000,6.937500,7.031250,3.066841,686400
1987-02-19,7.093750,7.187500,7.031250,7.156250,3.121365,352800
1987-02-20,7.156250,7.187500,7.000000,7.000000,3.053215,411200
1987-02-23,7.000000,7.062500,6.718750,7.000000,3.068007,497600
1987-02-24,7.031250,7.062500,6.968750,7.000000,3.068007,495600
1987-02-25,7.000000,7.031250,6.937500,7.000000,3.068007,483200
1987-02-26,7.000000,7.000000,6.812500,6.937500,3.040612,339600
1987-02-27,6.968750,7.000000,6.843750,6.937500,3.040612,378400
1987-03-02,6.843750,6.906250,6.750000,6.750000,2.958433,515600
1987-03-03,6.750000,6.968750,6.750000,6.968750,3.054308,708800
1987-03-04,6.968750,7.093750,6.937500,7.093750,3.109094,328800
1987-03-05,7.187500,7.250000,7.000000,7.062500,3.095398,802000
1987-03-06,7.000000,7.031250,6.937500,7.000000,3.068007,417200
1987-03-09,7.000000,7.031250,6.906250,7.000000,3.068007,371200
1987-03-10,7.000000,7.000000,6.875000,6.906250,3.026915,330800
1987-03-11,7.000000,7.031250,6.812500,6.812500,2.985825,577200
1987-03-12,6.812500,6.843750,6.750000,6.781250,2.972128,474800
1987-03-13,6.843750,6.843750,6.750000,6.781250,2.972128,486000
1987-03-16,6.781250,6.781250,6.687500,6.718750,2.944736,502000
1987-03-17,6.781250,6.937500,6.750000,6.906250,3.026915,519600
1987-03-18,6.937500,6.937500,6.812500,6.875000,3.013219,551600
1987-03-19,6.812500,6.906250,6.812500,6.812500,2.985825,315200
1987-03-20,6.875000,7.000000,6.843750,6.875000,3.013219,833600
1987-03-23,6.968750,7.125000,6.906250,7.000000,3.068007,771600
1987-03-24,7.062500,7.062500,6.937500,7.031250,3.081700,905600
1987-03-25,7.031250,7.031250,6.937500,7.031250,3.081700,658800
1987-03-26,7.125000,7.125000,6.968750,7.125000,3.122789,781600
1987-03-27,7.062500,7.093750,6.906250,6.906250,3.026915,649600
1987-03-30,6.781250,6.781250,6.531250,6.718750,2.944736,756800
1987-03-31,6.718750,6.906250,6.656250,6.906250,3.026915,644400
1987-04-01,6.750000,6.781250,6.687500,6.781250,2.972128,626000
1987-04-02,6.843750,6.875000,6.687500,6.687500,2.931038,393200
1987-04-03,6.718750,6.906250,6.625000,6.843750,2.999522,518400
1987-04-06,6.937500,7.125000,6.906250,7.062500,3.095398,681600
1987-04-07,7.062500,7.187500,6.906250,6.906250,3.026915,882400
1987-04-08,6.906250,7.000000,6.687500,6.843750,2.999522,582800
1987-04-09,6.843750,6.843750,6.625000,6.781250,2.972128,382000
1987-04-10,6.750000,6.750000,6.625000,6.687500,2.931038,292800
1987-04-13,6.656250,6.750000,6.437500,6.437500,2.821468,516000
1987-04-14,6.312500,6.375000,5.750000,6.125000,2.684503,1816000
1987-04-15,6.187500,6.968750,6.125000,6.250000,2.739291,813200
1987-04-16,6.312500,6.718750,6.312500,6.625000,2.903647,754000
1987-04-20,6.656250,6.687500,6.468750,6.593750,2.889951,824400
1987-04-21,6.500000,6.531250,6.375000,6.531250,2.862557,1032800
1987-04-22,6.500000,6.500000,6.312500,6.312500,2.766683,712400
1987-04-23,6.312500,6.343750,6.187500,6.250000,2.739291,593600
1987-04-24,6.218750,6.250000,6.031250,6.031250,2.643416,686400
1987-04-27,6.000000,6.281250,5.937500,6.156250,2.698200,812400
1987-04-28,6.156250,6.437500,6.156250,6.281250,2.752985,669200
1987-04-29,6.312500,6.406250,6.062500,6.250000,2.739291,972400
1987-04-30,6.250000,6.281250,6.187500,6.218750,2.725592,532000
1987-05-01,6.218750,6.218750,6.062500,6.093750,2.670807,551200
1987-05-04,6.093750,6.312500,6.093750,6.312500,2.766683,1728400
1987-05-05,6.437500,6.468750,6.281250,6.437500,2.821468,575600
1987-05-06,6.437500,6.562500,6.406250,6.468750,2.835165,394800
1987-05-07,6.437500,6.531250,6.406250,6.500000,2.848862,463200
1987-05-08,6.500000,6.531250,6.343750,6.468750,2.835165,550400
1987-05-11,6.406250,6.656250,6.406250,6.406250,2.807772,658400
1987-05-12,6.375000,6.500000,6.343750,6.500000,2.848862,251600
1987-05-13,6.437500,6.437500,6.281250,6.375000,2.794075,261200
1987-05-14,6.437500,6.437500,6.343750,6.406250,2.807772,417200
1987-05-15,6.343750,6.375000,6.156250,6.218750,2.725592,491600
1987-05-18,6.218750,6.218750,6.093750,6.218750,2.740464,405600
1987-05-19,6.218750,6.218750,6.000000,6.031250,2.657840,538800
1987-05-20,6.062500,6.062500,5.937500,5.937500,2.616524,390400
1987-05-21,6.000000,6.187500,5.968750,6.093750,2.685381,374000
1987-05-22,6.156250,6.312500,6.062500,6.156250,2.712924,391200
1987-05-26,6.187500,6.281250,6.156250,6.250000,2.754237,261200
1987-05-27,6.218750,6.343750,6.187500,6.281250,2.768008,576800
1987-05-28,6.312500,6.375000,6.281250,6.375000,2.809322,408400
1987-05-29,6.437500,6.437500,6.343750,6.375000,2.809322,252000
1987-06-01,6.437500,6.468750,6.375000,6.468750,2.850636,336800
1987-06-02,6.468750,6.468750,6.343750,6.406250,2.823092,350000
1987-06-03,6.468750,6.531250,6.437500,6.468750,2.850636,295200
1987-06-04,6.500000,6.531250,6.406250,6.437500,2.836864,324800
1987-06-05,6.437500,6.656250,6.437500,6.562500,2.891950,465200
1987-06-08,6.531250,6.718750,6.531250,6.656250,2.933262,506000
1987-06-09,6.656250,6.750000,6.625000,6.750000,2.974576,442000
1987-06-10,6.750000,6.843750,6.687500,6.812500,3.002118,678800
1987-06-11,6.812500,6.843750,6.718750,6.843750,3.015889,311600
1987-06-12,6.875000,6.937500,6.812500,6.937500,3.057204,396000
1987-06-15,7.000000,7.031250,6.937500,6.937500,3.057204,592800
1987-06-16,6.906250,7.000000,6.906250,6.968750,3.070976,309200
1987-06-17,7.000000,7.000000,6.875000,6.937500,3.057204,226400
1987-06-18,6.937500,6.937500,6.750000,6.906250,3.043432,382000
1987-06-19,6.968750,7.000000,6.906250,7.000000,3.084749,1055600
1987-06-22,7.000000,7.125000,7.000000,7.125000,3.139830,544400
1987-06-23,7.218750,7.250000,7.125000,7.187500,3.167373,960400
1987-06-24,7.218750,7.312500,7.156250,7.218750,3.181145,1026800
1987-06-25,7.218750,7.375000,7.218750,7.312500,3.222456,852400
1987-06-26,7.250000,7.250000,7.156250,7.218750,3.181145,337600
1987-06-29,7.156250,7.281250,7.156250,7.250000,3.194916,565200
1987-06-30,7.187500,7.250000,6.968750,7.000000,3.084749,580000
1987-07-01,6.906250,7.000000,6.875000,6.906250,3.043432,373600
1987-07-02,6.937500,7.031250,6.906250,6.968750,3.070976,222000
1987-07-06,6.968750,7.062500,6.812500,6.875000,3.029662,493200
1987-07-07,6.843750,7.093750,6.843750,6.968750,3.070976,399200
1987-07-08,6.968750,7.000000,6.843750,6.906250,3.043432,183200
1987-07-09,6.937500,6.937500,6.812500,6.812500,3.002118,360400
1987-07-10,6.843750,6.875000,6.718750,6.875000,3.029662,418800
1987-07-13,6.875000,6.875000,6.625000,6.718750,2.960804,351600
1987-07-14,6.718750,6.843750,6.718750,6.812500,3.002118,478400
1987-07-15,6.812500,6.843750,6.718750,6.812500,3.002118,299200
1987-07-16,6.843750,7.062500,6.781250,7.062500,3.112289,476000
1987-07-17,7.031250,7.062500,6.906250,7.000000,3.084749,539600
1987-07-20,6.968750,7.000000,6.906250,6.937500,3.057204,342000
1987-07-21,6.843750,6.906250,6.687500,6.718750,2.960804,478400
1987-07-22,6.656250,6.656250,6.593750,6.625000,2.919491,432000
1987-07-23,6.656250,6.656250,6.593750,6.625000,2.919491,304400
1987-07-24,6.656250,6.750000,6.593750,6.718750,2.960804,330000
1987-07-27,6.687500,6.781250,6.593750,6.781250,2.988346,375200
1987-07-28,6.843750,6.875000,6.687500,6.843750,3.015889,372800
1987-07-29,6.781250,6.906250,6.781250,6.906250,3.043432,322800
1987-07-30,6.937500,6.968750,6.781250,6.937500,3.057204,522400
1987-07-31,6.937500,6.968750,6.875000,6.937500,3.057204,374400
1987-08-03,6.875000,7.125000,6.812500,7.031250,3.098516,744400
1987-08-04,7.000000,7.000000,6.750000,6.812500,3.002118,435600
1987-08-05,6.843750,6.937500,6.750000,6.812500,3.002118,736400
1987-08-06,6.781250,6.906250,6.750000,6.906250,3.043432,717200
1987-08-07,6.906250,7.000000,6.812500,6.937500,3.057204,967600
1987-08-10,6.875000,7.031250,6.875000,6.968750,3.070976,1068800
1987-08-11,6.968750,7.156250,6.937500,7.125000,3.139830,1797200
1987-08-12,7.156250,7.437500,7.093750,7.281250,3.208686,1751200
1987-08-13,7.312500,7.656250,7.312500,7.531250,3.318855,2228400
1987-08-14,7.406250,7.562500,7.406250,7.562500,3.332626,968800
1987-08-17,7.593750,7.750000,7.500000,7.531250,3.318855,471600
1987-08-18,7.500000,7.531250,7.281250,7.375000,3.250000,665600
1987-08-19,7.375000,7.406250,7.281250,7.375000,3.267166,677200
1987-08-20,7.343750,7.687500,7.343750,7.593750,3.364075,1630400
1987-08-21,7.750000,8.000000,7.718750,7.875000,3.488668,2145200
1987-08-24,8.000000,8.281250,7.781250,8.000000,3.544044,1797600
1987-08-25,8.125000,8.406250,8.125000,8.281250,3.668640,2225600
1987-08-26,8.312500,8.406250,8.156250,8.156250,3.613266,1333200
1987-08-27,8.156250,8.156250,7.937500,7.937500,3.516356,811600
1987-08-28,8.125000,8.218750,7.937500,8.000000,3.544044,1261200
1987-08-31,7.968750,8.250000,7.937500,8.187500,3.627105,745200
1987-09-01,8.218750,8.218750,7.812500,7.875000,3.488668,800800
1987-09-02,7.843750,7.906250,7.656250,7.750000,3.433294,964400
1987-09-03,7.843750,7.937500,7.687500,7.937500,3.516356,746400
1987-09-04,7.937500,8.000000,7.625000,7.718750,3.419450,568800
1987-09-08,7.656250,7.687500,7.312500,7.500000,3.322541,874400
1987-09-09,7.437500,7.500000,7.375000,7.437500,3.294854,607600
1987-09-10,7.500000,7.625000,7.468750,7.531250,3.336385,1112800
1987-09-11,7.593750,7.718750,7.593750,7.687500,3.405604,608400
1987-09-14,7.750000,7.812500,7.687500,7.781250,3.447138,571600
1987-09-15,7.687500,7.718750,7.593750,7.625000,3.377917,896000
1987-09-16,7.625000,7.906250,7.593750,7.781250,3.447138,929200
1987-09-17,7.906250,8.062500,7.812500,8.062500,3.571733,600400
1987-09-18,8.062500,8.093750,7.906250,7.906250,3.502514,908800
1987-09-21,7.937500,8.000000,7.562500,7.593750,3.364075,692000
1987-09-22,7.562500,7.968750,7.531250,7.937500,3.516356,566400
1987-09-23,7.937500,8.000000,7.781250,7.937500,3.516356,685200
1987-09-24,7.906250,8.125000,7.875000,8.062500,3.571733,457600
1987-09-25,8.218750,8.843750,8.218750,8.812500,3.903987,3905600
1987-09-28,9.312500,9.437500,8.375000,8.468750,3.751703,5680000
1987-09-29,8.500000,8.718750,8.406250,8.500000,3.765550,1762400
1987-09-30,8.437500,8.593750,8.437500,8.531250,3.779392,1137200
1987-10-01,8.500000,8.687500,8.500000,8.625000,3.820922,1584000
1987-10-02,8.593750,8.625000,8.406250,8.437500,3.737860,537200
1987-10-05,8.500000,8.906250,8.437500,8.875000,3.931674,1096800
1987-10-06,8.875000,9.406250,8.593750,9.062500,4.014739,2466400
1987-10-07,8.968750,9.218750,8.843750,9.093750,4.028580,2048800
1987-10-08,9.156250,9.187500,8.531250,8.750000,3.876297,1387600
1987-10-09,8.625000,8.812500,8.437500,8.500000,3.765550,836000
1987-10-12,8.500000,8.625000,8.062500,8.187500,3.627105,1069600
1987-10-13,8.312500,8.375000,8.156250,8.343750,3.696328,777200
1987-10-14,8.218750,8.281250,7.687500,7.937500,3.516356,986400
1987-10-15,7.625000,7.968750,7.593750,7.625000,3.377917,1062400
1987-10-16,7.593750,7.750000,7.031250,7.093750,3.142570,1583600
1987-10-19,6.812500,8.312500,5.406250,5.406250,2.394999,3262800
1987-10-20,5.875000,6.375000,5.187500,6.187500,2.741098,3061600
1987-10-21,6.750000,7.125000,6.687500,7.093750,3.142570,2545200
1987-10-22,6.312500,7.250000,6.250000,6.625000,2.934911,1749200
1987-10-23,6.437500,6.937500,6.375000,6.718750,2.976443,759600
1987-10-26,6.250000,6.406250,5.812500,6.000000,2.658035,1306800
1987-10-27,6.062500,6.312500,5.687500,5.812500,2.574970,1083600
1987-10-28,5.750000,6.062500,5.656250,5.906250,2.616500,731200
1987-10-29,5.937500,6.375000,5.812500,6.250000,2.768785,796000
1987-10-30,6.500000,6.687500,6.343750,6.406250,2.838004,826000
1987-11-02,6.343750,6.468750,6.281250,6.468750,2.865692,472000
1987-11-03,6.375000,6.375000,6.062500,6.312500,2.796473,528800
1987-11-04,6.250000,6.375000,6.093750,6.281250,2.782629,485200
1987-11-05,6.218750,6.500000,6.187500,6.500000,2.879537,558800
1987-11-06,6.437500,6.687500,6.375000,6.437500,2.851848,593200
1987-11-09,6.343750,6.406250,6.031250,6.062500,2.685722,531200
1987-11-10,6.000000,6.156250,5.937500,6.093750,2.699565,482400
1987-11-11,6.156250,6.375000,6.125000,6.250000,2.768785,446400
1987-11-12,6.500000,6.562500,6.343750,6.468750,2.865692,378400
1987-11-13,6.500000,6.562500,6.343750,6.343750,2.810317,288400
1987-11-16,6.281250,6.468750,6.187500,6.281250,2.799731,577200
1987-11-17,6.218750,6.250000,6.062500,6.218750,2.771871,704000
1987-11-18,6.218750,6.531250,6.156250,6.500000,2.897234,1492400
1987-11-19,6.375000,6.437500,6.125000,6.187500,2.757944,1132400
1987-11-20,6.125000,6.281250,6.000000,6.250000,2.785801,778800
1987-11-23,6.250000,6.406250,6.125000,6.250000,2.785801,562000
1987-11-24,6.281250,6.375000,6.187500,6.281250,2.799731,543200
1987-11-25,6.312500,6.343750,6.156250,6.218750,2.771871,723600
1987-11-27,6.187500,6.218750,6.093750,6.093750,2.716157,168800
1987-11-30,5.937500,6.031250,5.656250,6.000000,2.674371,1176000
1987-12-01,5.968750,6.156250,5.937500,5.937500,2.646512,417600
1987-12-02,5.906250,6.000000,5.843750,5.875000,2.618654,406000
1987-12-03,5.906250,5.906250,5.437500,5.500000,2.451504,778800
1987-12-04,5.312500,5.562500,5.250000,5.562500,2.479365,644000
1987-12-07,5.562500,5.718750,5.500000,5.718750,2.549009,401600
1987-12-08,5.750000,5.875000,5.687500,5.875000,2.618654,414400
1987-12-09,5.875000,6.125000,5.812500,6.062500,2.702227,318000
1987-12-10,5.875000,6.156250,5.781250,6.031250,2.688298,695600
1987-12-11,6.031250,6.062500,5.937500,6.000000,2.674371,314800
1987-12-14,5.968750,6.125000,5.937500,6.125000,2.730086,476400
1987-12-15,6.125000,6.375000,6.125000,6.281250,2.799731,1068000
1987-12-16,6.281250,6.906250,6.187500,6.906250,3.078310,486800
1987-12-17,6.375000,6.468750,6.375000,6.375000,2.841516,891200
1987-12-18,6.500000,6.562500,6.437500,6.500000,2.897234,1431600
1987-12-21,6.468750,6.562500,6.437500,6.468750,2.883305,326800
1987-12-22,6.437500,6.500000,6.406250,6.500000,2.897234,498000
1987-12-23,6.531250,6.593750,6.500000,6.562500,2.925091,278400
1987-12-24,6.500000,6.562500,6.468750,6.500000,2.897234,202400
1987-12-28,6.375000,6.375000,6.156250,6.281250,2.799731,434400
1987-12-29,6.250000,6.281250,6.156250,6.187500,2.757944,247200
1987-12-30,6.218750,6.312500,6.218750,6.281250,2.799731,226400
1987-12-31,6.250000,6.312500,6.093750,6.125000,2.730086,416000
1988-01-04,6.156250,6.406250,6.125000,6.343750,2.827587,541600
1988-01-05,6.468750,6.500000,6.250000,6.312500,2.813659,790400
1988-01-06,6.375000,6.468750,6.343750,6.375000,2.841516,469600
1988-01-07,6.343750,6.406250,6.281250,6.406250,2.855446,292400
1988-01-08,6.468750,6.468750,6.000000,6.000000,2.674371,424400
1988-01-11,6.000000,6.031250,5.718750,6.031250,2.688298,642400
1988-01-12,6.000000,6.000000,5.812500,6.000000,2.674371,386400
1988-01-13,5.937500,6.031250,5.812500,5.875000,2.618654,287200
1988-01-14,5.812500,5.968750,5.812500,5.906250,2.632584,330400
1988-01-15,6.062500,6.218750,6.031250,6.062500,2.702227,536000
1988-01-18,6.187500,6.187500,6.062500,6.093750,2.716157,228400
1988-01-19,6.125000,6.125000,5.968750,6.062500,2.702227,406400
1988-01-20,6.031250,6.093750,5.875000,5.875000,2.618654,385200
1988-01-21,5.906250,6.031250,5.875000,5.968750,2.660441,336000
1988-01-22,6.000000,6.062500,6.000000,6.000000,2.674371,163200
1988-01-25,6.062500,6.156250,6.000000,6.125000,2.730086,331600
1988-01-26,6.125000,6.187500,5.968750,5.968750,2.660441,266800
1988-01-27,6.000000,6.125000,5.968750,6.000000,2.674371,681600
1988-01-28,6.000000,6.125000,5.875000,6.125000,2.730086,614000
1988-01-29,6.156250,6.468750,6.125000,6.468750,2.883305,780800
1988-02-01,6.531250,6.562500,5.937500,6.406250,2.855446,365200
1988-02-02,6.343750,6.812500,6.343750,6.812500,3.036524,2004400
1988-02-03,6.843750,7.062500,6.343750,6.875000,3.064381,2945600
1988-02-04,6.906250,6.968750,6.781250,6.968750,3.106170,987600
1988-02-05,6.937500,7.031250,6.843750,6.875000,3.064381,879600
1988-02-08,6.750000,6.781250,6.593750,6.625000,2.952950,369200
1988-02-09,6.625000,6.687500,6.406250,6.625000,2.952950,443200
1988-02-10,6.656250,6.812500,6.656250,6.718750,2.994736,684400
1988-02-11,6.687500,6.718750,6.343750,6.531250,2.911163,1018400
1988-02-12,6.531250,6.687500,6.500000,6.531250,2.911163,526800
1988-02-16,6.562500,6.750000,6.531250,6.718750,2.994736,488000
1988-02-17,6.750000,6.781250,6.468750,6.500000,2.897234,886000
1988-02-18,6.531250,6.687500,6.500000,6.625000,2.952950,878800
1988-02-19,6.593750,6.718750,6.562500,6.687500,2.980809,639200
1988-02-22,6.656250,6.656250,6.531250,6.625000,2.952950,717200
1988-02-23,6.593750,6.625000,6.500000,6.500000,2.897234,411200
1988-02-24,6.500000,6.625000,6.500000,6.531250,2.928621,503600
1988-02-25,6.500000,6.562500,6.250000,6.281250,2.816522,1607200
1988-02-26,6.343750,6.437500,6.281250,6.406250,2.872572,691600
1988-02-29,6.406250,6.656250,6.406250,6.625000,2.970660,1001600
1988-03-01,6.593750,6.593750,6.375000,6.500000,2.914610,1109600
1988-03-02,6.500000,6.531250,6.406250,6.468750,2.900597,1210400
1988-03-03,6.500000,6.531250,6.343750,6.375000,2.858559,426400
1988-03-04,6.375000,6.562500,6.375000,6.562500,2.942634,1954000
1988-03-07,6.562500,6.812500,6.500000,6.718750,3.012697,1465600
1988-03-08,6.781250,7.093750,6.750000,6.968750,3.124798,5080000
1988-03-09,7.062500,7.062500,6.875000,6.937500,3.110786,2216000
1988-03-10,6.812500,6.875000,6.656250,6.656250,2.984672,1061200
1988-03-11,6.656250,6.718750,6.562500,6.656250,2.984672,564800
1988-03-14,6.687500,6.781250,6.656250,6.750000,3.026709,352000
1988-03-15,6.687500,6.750000,6.593750,6.718750,3.012697,475200
1988-03-16,6.718750,6.750000,6.593750,6.687500,2.998686,384000
1988-03-17,6.750000,6.875000,6.718750,6.875000,3.082759,642000
1988-03-18,6.968750,6.968750,6.718750,6.781250,3.040720,1213600
1988-03-21,6.687500,6.750000,6.562500,6.718750,3.012697,837600
1988-03-22,6.687500,6.750000,6.625000,6.687500,2.998686,660000
1988-03-23,6.687500,6.718750,6.562500,6.625000,2.970660,602000
1988-03-24,6.531250,6.531250,6.375000,6.437500,2.886585,910000
1988-03-25,6.468750,6.500000,6.250000,6.250000,2.802510,1148400
1988-03-28,6.250000,6.375000,6.187500,6.343750,2.844547,390000
1988-03-29,6.406250,6.406250,6.312500,6.343750,2.844547,520800
1988-03-30,6.375000,6.375000,6.062500,6.062500,2.718433,1352400
1988-03-31,6.093750,6.187500,6.000000,6.187500,2.774483,784000
1988-04-04,6.187500,6.187500,6.000000,6.031250,2.704421,464000
1988-04-05,6.093750,6.250000,6.093750,6.187500,2.774483,778800
1988-04-06,6.218750,6.343750,6.156250,6.312500,2.830534,755600
1988-04-07,6.312500,6.375000,6.250000,6.281250,2.816522,352000
1988-04-08,6.312500,6.437500,6.250000,6.375000,2.858559,605600
1988-04-11,6.375000,6.375000,6.312500,6.375000,2.858559,394400
1988-04-12,6.375000,6.531250,6.375000,6.468750,2.900597,534800
1988-04-13,6.437500,6.468750,6.343750,6.406250,2.872572,424400
1988-04-14,6.281250,6.312500,6.031250,6.062500,2.718433,692000
1988-04-15,6.062500,6.125000,5.968750,6.062500,2.718433,764000
1988-04-18,6.000000,6.031250,5.812500,5.937500,2.662383,941200
1988-04-19,5.937500,6.062500,5.937500,5.937500,2.662383,492800
1988-04-20,5.968750,5.968750,5.843750,5.875000,2.634359,465200
1988-04-21,5.906250,6.062500,5.906250,5.968750,2.676396,648000
1988-04-22,6.031250,6.031250,5.937500,6.000000,2.690410,598000
1988-04-25,6.000000,6.031250,5.937500,5.968750,2.676396,306400
1988-04-26,6.000000,6.062500,5.906250,5.968750,2.676396,962000
1988-04-27,6.000000,6.125000,6.000000,6.093750,2.732448,970000
1988-04-28,6.125000,6.125000,6.031250,6.031250,2.704421,519200
1988-04-29,6.031250,6.062500,5.937500,6.000000,2.690410,500400
1988-05-02,6.062500,6.156250,6.031250,6.156250,2.760471,520400
1988-05-03,6.156250,6.187500,6.062500,6.093750,2.732448,481200
1988-05-04,6.093750,6.093750,5.937500,5.937500,2.662383,308800
1988-05-05,5.937500,5.968750,5.781250,5.812500,2.606332,817600
1988-05-06,5.843750,5.906250,5.781250,5.812500,2.606332,707600
1988-05-09,5.781250,5.968750,5.687500,5.812500,2.606332,641600
1988-05-10,5.781250,5.843750,5.687500,5.781250,2.592321,461600
1988-05-11,5.656250,5.687500,5.562500,5.687500,2.550282,703600
1988-05-12,5.625000,5.812500,5.562500,5.781250,2.592321,964800
1988-05-13,5.906250,6.000000,5.843750,5.968750,2.676396,969600
1988-05-16,5.968750,5.968750,5.843750,5.937500,2.662383,579600
1988-05-17,5.937500,5.968750,5.750000,5.750000,2.578309,446400
1988-05-18,5.750000,5.812500,5.562500,5.593750,2.508245,498400
1988-05-19,5.531250,5.656250,5.500000,5.656250,2.553964,575200
1988-05-20,5.718750,5.750000,5.593750,5.593750,2.525741,372000
1988-05-23,5.593750,5.625000,5.468750,5.531250,2.497523,470800
1988-05-24,5.500000,5.718750,5.500000,5.718750,2.582183,334400
1988-05-25,5.718750,5.750000,5.656250,5.656250,2.553964,221200
1988-05-26,5.687500,5.750000,5.656250,5.750000,2.596294,436800
1988-05-27,5.750000,5.750000,5.656250,5.718750,2.582183,626800
1988-05-31,5.750000,5.812500,5.687500,5.812500,2.624515,739200
1988-06-01,5.812500,6.031250,5.718750,5.968750,2.695065,1051600
1988-06-02,5.906250,5.937500,5.812500,5.843750,2.638625,304400
1988-06-03,5.843750,5.906250,5.812500,5.843750,2.638625,290800
1988-06-06,5.906250,5.968750,5.875000,5.937500,2.680956,332800
1988-06-07,5.968750,6.093750,5.937500,6.031250,2.723287,783600
1988-06-08,6.062500,6.093750,5.968750,6.062500,2.737399,659200
1988-06-09,6.093750,6.093750,5.906250,5.906250,2.666846,515600
1988-06-10,5.906250,6.000000,5.875000,5.875000,2.652735,365600
1988-06-13,5.937500,5.968750,5.875000,5.968750,2.695065,226000
1988-06-14,6.031250,6.125000,5.968750,6.000000,2.709176,1425600
1988-06-15,5.937500,6.000000,5.937500,6.000000,2.709176,352400
1988-06-16,5.968750,5.968750,5.843750,5.875000,2.652735,460000
1988-06-17,5.906250,5.906250,5.781250,5.812500,2.624515,808000
1988-06-20,5.843750,5.875000,5.750000,5.781250,2.610404,449200
1988-06-21,5.812500,5.875000,5.750000,5.875000,2.652735,567600
1988-06-22,5.906250,6.343750,5.906250,6.250000,2.822059,4970400
1988-06-23,6.250000,6.562500,6.062500,6.125000,2.765617,5690400
1988-06-24,6.187500,6.187500,6.000000,6.093750,2.751507,1171200
1988-06-27,6.093750,6.156250,6.000000,6.000000,2.709176,981200
1988-06-28,6.031250,6.250000,6.000000,6.218750,2.807948,945200
1988-06-29,6.218750,6.250000,6.062500,6.125000,2.765617,882000
1988-06-30,6.156250,6.156250,6.093750,6.156250,2.779727,447600
1988-07-01,6.125000,6.187500,6.062500,6.062500,2.737399,259600
1988-07-05,6.125000,6.218750,6.062500,6.156250,2.779727,399600
1988-07-06,6.187500,6.187500,6.031250,6.062500,2.737399,678400
1988-07-07,6.031250,6.093750,5.968750,5.968750,2.695065,596400
1988-07-08,6.000000,6.031250,5.937500,5.937500,2.680956,270000
1988-07-11,5.937500,6.062500,5.906250,6.062500,2.737399,401600
1988-07-12,6.031250,6.062500,5.906250,6.000000,2.709176,357200
1988-07-13,6.062500,6.125000,5.937500,6.062500,2.737399,372800
1988-07-14,6.000000,6.062500,6.000000,6.031250,2.723287,278000
1988-07-15,6.000000,6.093750,6.000000,6.093750,2.751507,356400
1988-07-18,6.031250,6.031250,5.937500,6.000000,2.709176,314000
1988-07-19,6.031250,6.062500,5.937500,6.000000,2.709176,347600
1988-07-20,6.031250,6.093750,6.000000,6.093750,2.751507,818000
1988-07-21,6.031250,6.250000,6.000000,6.000000,2.709176,1549600
1988-07-22,6.000000,6.156250,5.906250,5.937500,2.680956,1160000
1988-07-25,5.968750,6.187500,5.906250,6.031250,2.723287,510400
1988-07-26,6.062500,6.156250,5.937500,5.968750,2.695065,584800
1988-07-27,6.000000,6.000000,5.875000,5.906250,2.666846,482400
1988-07-28,5.906250,6.031250,5.906250,6.000000,2.709176,540400
1988-07-29,6.031250,6.156250,6.031250,6.156250,2.779727,773600
1988-08-01,6.156250,6.156250,6.062500,6.093750,2.751507,593600
1988-08-02,6.093750,6.187500,6.093750,6.125000,2.765617,569600
1988-08-03,6.125000,6.156250,5.968750,6.093750,2.751507,1870400
1988-08-04,6.093750,6.093750,5.968750,6.000000,2.709176,956400
1988-08-05,6.031250,6.093750,5.937500,5.968750,2.695065,655200
1988-08-08,6.218750,6.281250,6.125000,6.156250,2.779727,1662800
1988-08-09,6.250000,6.250000,6.187500,6.218750,2.807948,1887200
1988-08-10,6.187500,6.187500,6.031250,6.093750,2.751507,628800
1988-08-11,6.093750,6.125000,6.062500,6.125000,2.765617,977200
1988-08-12,6.125000,6.125000,6.031250,6.062500,2.737399,739200
1988-08-15,6.031250,6.250000,6.000000,6.000000,2.709176,282400
1988-08-16,5.968750,6.093750,5.968750,6.000000,2.709176,528000
1988-08-17,6.031250,6.062500,5.968750,6.062500,2.737399,493200
1988-08-18,6.062500,6.062500,5.968750,5.968750,2.695065,328400
1988-08-19,5.937500,5.968750,5.937500,5.968750,2.714965,438400
1988-08-22,5.968750,5.968750,5.843750,5.843750,2.658109,428800
1988-08-23,5.875000,5.875000,5.718750,5.718750,2.601250,620000
1988-08-24,5.781250,5.875000,5.718750,5.875000,2.672322,1026400
1988-08-25,5.812500,5.843750,5.750000,5.781250,2.629678,400000
1988-08-26,5.781250,5.843750,5.781250,5.843750,2.658109,212800
1988-08-29,5.906250,5.937500,5.843750,5.906250,2.686539,316000
1988-08-30,5.937500,6.000000,5.875000,5.968750,2.714965,627200
1988-08-31,6.031250,6.031250,5.906250,5.937500,2.700753,476400
1988-09-01,5.937500,5.968750,5.812500,5.906250,2.686539,711600
1988-09-02,5.968750,6.093750,5.937500,6.031250,2.743396,522000
1988-09-06,6.062500,6.125000,6.031250,6.125000,2.786038,623200
1988-09-07,6.156250,6.156250,6.000000,6.062500,2.757611,800800
1988-09-08,6.000000,6.093750,6.000000,6.062500,2.757611,720800
1988-09-09,6.062500,6.156250,6.000000,6.093750,2.771824,545600
1988-09-12,6.093750,6.187500,6.093750,6.125000,2.786038,338400
1988-09-13,6.156250,6.250000,6.093750,6.250000,2.842897,646400
1988-09-14,6.250000,6.312500,6.187500,6.250000,2.842897,1052800
1988-09-15,6.250000,6.375000,6.156250,6.156250,2.800253,1930800
1988-09-16,6.156250,6.218750,6.125000,6.156250,2.800253,2045200
1988-09-19,6.156250,6.187500,6.031250,6.125000,2.786038,1907600
1988-09-20,6.125000,6.187500,6.093750,6.125000,2.786038,1545600
1988-09-21,6.125000,6.218750,6.125000,6.187500,2.814468,816800
1988-09-22,6.218750,6.250000,6.187500,6.218750,2.828681,534000
1988-09-23,6.218750,6.250000,6.187500,6.250000,2.842897,716800
1988-09-26,6.218750,6.250000,6.187500,6.250000,2.842897,371600
1988-09-27,6.218750,6.281250,6.187500,6.250000,2.842897,510000
1988-09-28,6.281250,6.343750,6.250000,6.281250,2.857110,746400
1988-09-29,6.312500,6.343750,6.062500,6.343750,2.885540,801600
1988-09-30,6.312500,6.375000,6.250000,6.250000,2.842897,912000
1988-10-03,6.250000,6.312500,6.156250,6.250000,2.842897,488400
1988-10-04,6.375000,6.468750,6.343750,6.375000,2.899755,1252800
1988-10-05,6.437500,6.562500,6.375000,6.562500,2.985041,1510000
1988-10-06,6.562500,6.562500,6.437500,6.500000,2.956612,557200
1988-10-07,6.531250,6.656250,6.468750,6.593750,2.999256,1455200
1988-10-10,6.656250,6.687500,6.562500,6.593750,2.999256,559200
1988-10-11,6.625000,6.687500,6.593750,6.687500,3.041901,1306000
1988-10-12,6.687500,6.687500,6.531250,6.593750,2.999256,534000
1988-10-13,6.562500,6.656250,6.562500,6.625000,3.013470,393600
1988-10-14,6.656250,6.687500,6.562500,6.593750,2.999256,615200
1988-10-17,6.531250,6.656250,6.531250,6.625000,3.013470,432400
1988-10-18,6.687500,6.781250,6.656250,6.781250,3.084542,1005200
1988-10-19,6.781250,6.875000,6.718750,6.843750,3.112971,1767600
1988-10-20,6.875000,7.031250,6.875000,7.000000,3.184045,1810000
1988-10-21,7.000000,7.156250,6.937500,7.093750,3.226688,1532800
1988-10-24,7.093750,7.156250,7.000000,7.031250,3.198258,1573600
1988-10-25,6.968750,7.062500,6.812500,6.937500,3.155614,1144400
1988-10-26,6.906250,6.937500,6.781250,6.812500,3.098758,759600
1988-10-27,6.812500,6.812500,6.562500,6.750000,3.070328,929200
1988-10-28,6.750000,6.843750,6.718750,6.812500,3.098758,546000
1988-10-31,6.781250,6.843750,6.687500,6.843750,3.112971,610400
1988-11-01,6.843750,6.843750,6.718750,6.718750,3.056114,307200
1988-11-02,6.750000,6.750000,6.625000,6.656250,3.027683,553600
1988-11-03,6.687500,6.750000,6.656250,6.750000,3.070328,458000
1988-11-04,6.750000,6.750000,6.656250,6.656250,3.027683,519600
1988-11-07,6.437500,6.531250,6.406250,6.437500,2.928182,1833200
1988-11-08,6.468750,6.531250,6.406250,6.437500,2.928182,458400
1988-11-09,6.468750,6.468750,6.343750,6.375000,2.899755,430000
1988-11-10,6.406250,6.468750,6.375000,6.437500,2.928182,572400
1988-11-11,6.468750,6.468750,6.281250,6.343750,2.885540,462000
1988-11-14,6.343750,6.375000,6.218750,6.218750,2.828681,529600
1988-11-15,6.250000,6.312500,6.218750,6.250000,2.842897,335600
1988-11-16,6.250000,6.281250,6.187500,6.250000,2.842897,650000
1988-11-17,6.250000,6.281250,6.218750,6.218750,2.828681,680800
1988-11-18,6.187500,6.281250,6.187500,6.281250,2.877353,387600
1988-11-21,6.218750,6.218750,6.093750,6.218750,2.848722,468400
1988-11-22,6.218750,6.218750,6.093750,6.156250,2.820091,210400
1988-11-23,6.156250,6.187500,6.125000,6.187500,2.834409,206000
1988-11-25,6.125000,6.156250,6.093750,6.125000,2.805777,205600
1988-11-28,6.125000,6.218750,6.093750,6.187500,2.834409,435200
1988-11-29,6.156250,6.187500,6.093750,6.156250,2.820091,303600
1988-11-30,6.093750,6.281250,6.093750,6.250000,2.863039,408000
1988-12-01,6.250000,6.250000,6.156250,6.187500,2.834409,268800
1988-12-02,6.156250,6.187500,6.093750,6.156250,2.820091,438000
1988-12-05,6.187500,6.281250,6.156250,6.218750,2.848722,433600
1988-12-06,6.250000,6.406250,6.218750,6.406250,2.934616,501200
1988-12-07,6.375000,6.437500,6.343750,6.375000,2.920299,498400
1988-12-08,6.375000,6.406250,6.281250,6.312500,2.891670,338000
1988-12-09,6.250000,6.437500,6.250000,6.437500,2.948930,509600
1988-12-12,6.437500,6.500000,6.406250,6.406250,2.934616,360400
1988-12-13,6.406250,6.406250,6.312500,6.375000,2.920299,260800
1988-12-14,6.343750,6.375000,6.250000,6.312500,2.891670,185200
1988-12-15,6.343750,6.343750,6.218750,6.218750,2.848722,288400
1988-12-16,6.218750,6.281250,6.187500,6.281250,2.877353,641600
1988-12-19,6.250000,6.312500,6.187500,6.312500,2.891670,675200
1988-12-20,6.343750,6.562500,6.281250,6.468750,2.963244,810400
1988-12-21,6.531250,6.625000,6.500000,6.562500,3.006190,442800
1988-12-22,6.593750,6.593750,6.468750,6.531250,2.991876,564800
1988-12-23,6.562500,6.593750,6.500000,6.562500,3.006190,200400
1988-12-27,6.562500,6.593750,6.500000,6.500000,2.977561,198000
1988-12-28,6.500000,6.562500,6.468750,6.500000,2.977561,587600
1988-12-29,6.500000,6.531250,6.343750,6.468750,2.963244,400800
1988-12-30,6.468750,6.500000,6.437500,6.500000,2.977561,323200
1989-01-03,6.500000,6.500000,6.312500,6.375000,2.920299,870400
1989-01-04,6.406250,6.562500,6.375000,6.562500,3.006190,592400
1989-01-05,6.562500,6.593750,6.531250,6.593750,3.020506,621200
1989-01-06,6.593750,6.625000,6.468750,6.468750,2.963244,516800
1989-01-09,6.500000,6.531250,6.406250,6.468750,2.963244,235600
1989-01-10,6.468750,6.500000,6.375000,6.406250,2.934616,267200
1989-01-11,6.437500,6.437500,6.312500,6.343750,2.905982,358400
1989-01-12,6.406250,6.468750,6.375000,6.406250,2.934616,553200
1989-01-13,6.406250,6.468750,6.375000,6.468750,2.963244,377200
1989-01-16,6.500000,6.531250,6.406250,6.406250,2.934616,488400
1989-01-17,6.375000,6.437500,6.343750,6.406250,2.934616,258000
1989-01-18,6.375000,6.406250,6.312500,6.406250,2.934616,454400
1989-01-19,6.437500,6.468750,6.375000,6.437500,2.948930,295600
1989-01-20,6.437500,6.437500,6.375000,6.406250,2.934616,594000
1989-01-23,6.406250,6.406250,6.312500,6.312500,2.891670,281600
1989-01-24,6.312500,6.375000,6.281250,6.312500,2.891670,586800
1989-01-25,6.343750,6.343750,6.250000,6.250000,2.863039,526000
1989-01-26,6.250000,6.375000,6.187500,6.375000,2.920299,912400
1989-01-27,6.406250,6.500000,6.375000,6.406250,2.934616,1150400
1989-01-30,6.406250,6.437500,6.343750,6.437500,2.948930,439200
1989-01-31,6.406250,6.437500,6.312500,6.406250,2.934616,537200
1989-02-01,6.437500,6.468750,6.406250,6.437500,2.948930,978000
1989-02-02,6.500000,6.593750,6.468750,6.531250,2.991876,1464800
1989-02-03,6.531250,6.593750,6.500000,6.500000,2.977561,758000
1989-02-06,6.531250,6.593750,6.500000,6.593750,3.020506,1006000
1989-02-07,6.562500,6.750000,6.562500,6.718750,3.077767,1184400
1989-02-08,6.750000,6.812500,6.656250,6.687500,3.063451,1464400
1989-02-09,6.625000,6.718750,6.500000,6.562500,3.006190,559600
1989-02-10,6.531250,6.562500,6.437500,6.500000,2.977561,704800
1989-02-13,6.531250,6.625000,6.500000,6.625000,3.034821,478400
1989-02-14,6.625000,6.687500,6.593750,6.656250,3.049136,641600
1989-02-15,6.656250,6.687500,6.562500,6.656250,3.049136,1116000
1989-02-16,6.625000,6.656250,6.562500,6.562500,3.006190,250800
1989-02-17,6.625000,6.656250,6.500000,6.656250,3.049136,634800
1989-02-21,6.593750,6.593750,6.500000,6.531250,3.011671,619200
1989-02-22,6.531250,6.531250,6.375000,6.406250,2.954032,624000
1989-02-23,6.406250,6.406250,6.281250,6.343750,2.925211,498800
1989-02-24,6.312500,6.375000,6.218750,6.343750,2.925211,588800
1989-02-27,6.312500,6.531250,6.218750,6.250000,2.881981,279600
1989-02-28,6.312500,6.343750,6.281250,6.343750,2.925211,315600
1989-03-01,6.343750,6.406250,6.281250,6.281250,2.896391,352000
1989-03-02,6.281250,6.375000,6.250000,6.375000,2.939620,199200
1989-03-03,6.343750,6.375000,6.312500,6.312500,2.910802,202000
1989-03-06,6.375000,6.593750,6.343750,6.531250,3.011671,1003600
1989-03-07,6.562500,6.562500,6.500000,6.562500,3.026080,477600
1989-03-08,6.468750,6.625000,6.468750,6.625000,3.054901,633200
1989-03-09,6.625000,6.625000,6.562500,6.593750,3.040490,259600
1989-03-10,6.531250,6.562500,6.468750,6.468750,2.982850,364400
1989-03-13,6.468750,6.531250,6.468750,6.468750,2.982850,442000
1989-03-14,6.468750,6.500000,6.406250,6.437500,2.968440,422800
1989-03-15,6.437500,6.562500,6.437500,6.437500,2.968440,396800
1989-03-16,6.468750,6.656250,6.437500,6.625000,3.054901,728000
1989-03-17,6.437500,6.500000,6.406250,6.437500,2.968440,1120800
1989-03-20,6.406250,6.437500,6.312500,6.343750,2.925211,374800
1989-03-21,6.343750,6.375000,6.312500,6.343750,2.925211,237200
1989-03-22,6.343750,6.468750,6.312500,6.375000,2.939620,356800
1989-03-23,6.406250,6.437500,6.375000,6.406250,2.954032,280400
1989-03-27,6.343750,6.468750,6.312500,6.406250,2.954032,307600
1989-03-28,6.406250,6.468750,6.375000,6.468750,2.982850,254400
1989-03-29,6.500000,6.531250,6.437500,6.500000,2.997260,343200
1989-03-30,6.468750,6.562500,6.437500,6.500000,2.997260,253200
1989-03-31,6.531250,6.625000,6.500000,6.625000,3.054901,340400
1989-04-03,6.562500,6.625000,6.500000,6.562500,3.026080,276000
1989-04-04,6.562500,6.750000,6.531250,6.750000,3.112538,942000
1989-04-05,6.781250,6.843750,6.718750,6.750000,3.112538,762000
1989-04-06,6.718750,6.750000,6.656250,6.718750,3.098129,378800
1989-04-07,6.687500,6.781250,6.687500,6.718750,3.098129,680000
1989-04-10,6.750000,6.812500,6.718750,6.812500,3.141359,564400
1989-04-11,6.812500,7.031250,6.781250,7.031250,3.242229,2026400
1989-04-12,7.062500,7.093750,6.906250,6.937500,3.198998,1338000
1989-04-13,6.968750,6.968750,6.875000,6.906250,3.184588,571600
1989-04-14,7.000000,7.031250,6.906250,7.000000,3.227818,885200
1989-04-17,6.968750,7.000000,6.906250,6.937500,3.198998,362000
1989-04-18,7.000000,7.125000,6.968750,7.093750,3.271049,917200
1989-04-19,7.093750,7.093750,7.031250,7.093750,3.271049,587200
1989-04-20,7.093750,7.125000,7.000000,7.031250,3.242229,838000
1989-04-21,7.031250,7.281250,7.031250,7.218750,3.328688,1074000
1989-04-24,7.250000,7.250000,7.125000,7.156250,3.299869,446000
1989-04-25,7.187500,7.218750,7.125000,7.156250,3.299869,460000
1989-04-26,7.156250,7.187500,7.125000,7.187500,3.314278,1037200
1989-04-27,7.187500,7.250000,7.156250,7.218750,3.328688,588800
1989-04-28,7.218750,7.218750,7.093750,7.093750,3.271049,472800
1989-05-01,7.031250,7.062500,6.937500,7.031250,3.242229,386400
1989-05-02,6.968750,7.000000,6.875000,6.875000,3.170179,505200
1989-05-03,6.875000,6.906250,6.843750,6.875000,3.170179,598800
1989-05-04,6.937500,7.312500,6.937500,7.187500,3.314278,1243200
1989-05-05,7.281250,7.375000,7.093750,7.093750,3.271049,976800
1989-05-08,7.156250,7.312500,7.093750,7.218750,3.328688,522000
1989-05-09,7.250000,7.343750,7.187500,7.250000,3.343098,587200
1989-05-10,7.281250,7.312500,7.187500,7.218750,3.328688,320000
1989-05-11,7.250000,7.281250,7.125000,7.125000,3.285458,398400
1989-05-12,7.281250,7.312500,7.250000,7.312500,3.371918,859600
1989-05-15,7.312500,7.343750,7.156250,7.250000,3.343098,590800
1989-05-16,7.187500,7.218750,7.125000,7.156250,3.299869,431600
1989-05-17,7.156250,7.250000,7.093750,7.250000,3.343098,369600
1989-05-18,7.281250,7.406250,7.250000,7.250000,3.343098,769200
1989-05-19,7.250000,7.343750,7.187500,7.187500,3.334400,855200
1989-05-22,7.281250,7.281250,7.156250,7.218750,3.348897,1112800
1989-05-23,7.187500,7.187500,6.968750,6.968750,3.232918,779200
1989-05-24,6.968750,7.218750,6.968750,7.062500,3.276411,510800
1989-05-25,7.093750,7.156250,7.062500,7.125000,3.305404,280800
1989-05-26,7.125000,7.218750,7.125000,7.218750,3.348897,347600
1989-05-30,7.218750,7.281250,7.125000,7.156250,3.319902,712800
1989-05-31,7.187500,7.218750,7.125000,7.156250,3.319902,311600
1989-06-01,7.093750,7.187500,7.093750,7.093750,3.290907,380800
1989-06-02,7.218750,7.250000,7.156250,7.250000,3.363394,1026400
1989-06-05,7.375000,7.531250,7.375000,7.437500,3.450378,2556000
1989-06-06,7.468750,7.687500,7.250000,7.656250,3.551859,2784000
1989-06-07,7.625000,7.812500,7.625000,7.718750,3.580854,1978800
1989-06-08,7.812500,7.812500,7.593750,7.625000,3.537364,1111200
1989-06-09,7.656250,7.687500,7.593750,7.656250,3.551859,611600
1989-06-12,7.687500,7.750000,7.625000,7.687500,3.566357,478800
1989-06-13,7.718750,7.718750,7.593750,7.656250,3.551859,634400
1989-06-14,7.656250,7.750000,7.625000,7.625000,3.537364,841200
1989-06-15,7.750000,7.875000,7.750000,7.750000,3.595354,1494400
1989-06-16,7.718750,7.812500,7.687500,7.750000,3.595354,1473600
1989-06-19,7.718750,7.750000,7.687500,7.687500,3.566357,375200
1989-06-20,7.750000,7.937500,7.750000,7.937500,3.682335,1024800
1989-06-21,7.906250,8.093750,7.906250,8.031250,3.725830,1268400
1989-06-22,8.031250,8.250000,8.031250,8.250000,3.827311,1039600
1989-06-23,8.281250,8.500000,8.218750,8.406250,3.899798,2192400
1989-06-26,8.468750,8.500000,8.156250,8.281250,3.841809,1489200
1989-06-27,8.281250,8.343750,8.093750,8.125000,3.769321,902400
1989-06-28,8.062500,8.062500,7.906250,8.031250,3.725830,1110000
1989-06-29,7.937500,7.968750,7.687500,7.718750,3.580854,1202800
1989-06-30,7.750000,8.312500,7.687500,8.281250,3.841809,1501200
1989-07-03,8.281250,8.312500,8.156250,8.281250,3.841809,862400
1989-07-05,8.281250,8.312500,8.156250,8.218750,3.812814,781600
1989-07-06,8.187500,8.218750,8.093750,8.156250,3.783819,732800
1989-07-07,8.218750,8.312500,8.156250,8.250000,3.827311,573600
1989-07-10,8.250000,8.312500,8.187500,8.250000,3.827311,455200
1989-07-11,8.312500,8.375000,8.281250,8.375000,3.885300,814400
1989-07-12,8.312500,8.343750,8.281250,8.312500,3.856306,372400
1989-07-13,8.312500,8.437500,8.281250,8.375000,3.885300,506000
1989-07-14,8.406250,8.437500,8.281250,8.375000,3.885300,583200
1989-07-17,8.312500,8.375000,8.250000,8.281250,3.841809,454400
1989-07-18,8.281250,8.312500,8.250000,8.281250,3.841809,364800
1989-07-19,8.312500,8.375000,8.218750,8.343750,3.870802,927600
1989-07-20,8.312500,8.375000,8.218750,8.250000,3.827311,532800
1989-07-21,8.250000,8.375000,8.218750,8.375000,3.885300,468800
1989-07-24,8.375000,8.375000,8.125000,8.125000,3.769321,755200
1989-07-25,8.156250,8.312500,8.093750,8.218750,3.812814,1046000
1989-07-26,8.250000,8.562500,8.156250,8.562500,3.972286,1368400
1989-07-27,8.687500,8.750000,8.625000,8.718750,4.044772,1173200
1989-07-28,8.687500,8.843750,8.593750,8.687500,4.030272,763600
1989-07-31,8.718750,8.812500,8.656250,8.750000,4.059270,965200
1989-08-01,8.812500,8.875000,8.593750,8.625000,4.001278,1060400
1989-08-02,8.625000,8.687500,8.531250,8.593750,3.986782,507600
1989-08-03,8.625000,8.750000,8.625000,8.687500,4.030272,408800
1989-08-04,8.718750,8.718750,8.562500,8.593750,3.986782,508400
1989-08-07,8.593750,8.718750,8.531250,8.656250,4.015777,502800
1989-08-08,8.593750,8.656250,8.500000,8.562500,3.972286,594400
1989-08-09,8.500000,8.531250,8.312500,8.312500,3.856306,560000
1989-08-10,8.281250,8.281250,8.156250,8.281250,3.841809,566000
1989-08-11,8.406250,8.468750,8.187500,8.187500,3.798316,671200
1989-08-14,8.156250,8.281250,8.031250,8.093750,3.754824,842000
1989-08-15,8.156250,8.187500,8.031250,8.062500,3.740326,502800
1989-08-16,8.093750,8.125000,8.062500,8.093750,3.754824,603200
1989-08-17,8.062500,8.093750,7.812500,7.937500,3.682335,1126000
1989-08-18,7.937500,8.156250,7.906250,8.125000,3.769321,872000
1989-08-21,8.125000,8.218750,7.812500,7.906250,3.689980,677200
1989-08-22,7.937500,8.031250,7.875000,7.968750,3.719149,486400
1989-08-23,7.968750,8.031250,7.875000,7.937500,3.704564,988000
1989-08-24,7.937500,8.093750,7.906250,8.062500,3.762904,1546800
1989-08-25,8.031250,8.250000,8.000000,8.187500,3.821244,1086000
1989-08-28,8.187500,8.375000,8.156250,8.343750,3.894168,925600
1989-08-29,8.375000,8.406250,8.125000,8.250000,3.850414,422000
1989-08-30,8.281250,8.375000,8.156250,8.312500,3.879584,459200
1989-08-31,8.281250,8.312500,8.156250,8.250000,3.850414,454400
1989-09-01,8.250000,8.343750,8.218750,8.312500,3.879584,312000
1989-09-05,8.281250,8.343750,8.218750,8.250000,3.850414,212800
1989-09-06,8.250000,8.250000,8.062500,8.156250,3.806659,623600
1989-09-07,8.218750,8.281250,8.156250,8.218750,3.835829,738000
1989-09-08,8.156250,8.218750,8.062500,8.187500,3.821244,1008400
1989-09-11,8.125000,8.187500,8.093750,8.156250,3.806659,338800
1989-09-12,8.187500,8.187500,8.125000,8.187500,3.821244,362400
1989-09-13,8.125000,8.187500,7.968750,8.125000,3.792073,380000
1989-09-14,7.968750,8.000000,7.875000,7.937500,3.704564,238000
1989-09-15,7.875000,8.000000,7.812500,8.000000,3.733735,852800
1989-09-18,7.937500,7.968750,7.843750,7.937500,3.704564,250800
1989-09-19,7.968750,8.187500,7.937500,8.156250,3.806659,818000
1989-09-20,8.187500,8.312500,8.187500,8.250000,3.850414,459200
1989-09-21,8.281250,8.312500,8.250000,8.250000,3.850414,312000
1989-09-22,8.250000,8.281250,8.218750,8.281250,3.864998,468400
1989-09-25,8.218750,8.250000,8.062500,8.125000,3.792073,318400
1989-09-26,8.125000,8.218750,8.062500,8.218750,3.835829,441600
1989-09-27,8.156250,8.281250,8.125000,8.187500,3.821244,269600
1989-09-28,8.218750,8.250000,8.187500,8.250000,3.850414,351200
1989-09-29,8.250000,8.312500,8.218750,8.250000,3.850414,420000
1989-10-02,8.187500,8.312500,8.125000,8.312500,3.879584,430000
1989-10-03,8.281250,8.406250,8.281250,8.375000,3.908752,732400
1989-10-04,8.375000,8.437500,8.281250,8.437500,3.937923,500000
1989-10-05,8.375000,8.437500,8.281250,8.343750,3.894168,392800
1989-10-06,8.375000,8.625000,8.312500,8.500000,3.967094,2012000
1989-10-09,8.593750,8.593750,8.500000,8.531250,3.981676,376400
1989-10-10,8.593750,8.687500,8.562500,8.687500,4.054603,1211200
1989-10-11,8.687500,9.031250,8.656250,9.031250,4.215034,1925600
1989-10-12,9.031250,9.062500,8.812500,8.875000,4.142109,890400
1989-10-13,8.781250,8.875000,8.156250,8.156250,3.806659,940400
1989-10-16,7.937500,8.562500,7.812500,8.500000,3.967094,1824800
1989-10-17,8.500000,8.625000,8.156250,8.625000,4.025430,736000
1989-10-18,8.625000,8.875000,8.562500,8.750000,4.083774,672400
1989-10-19,8.781250,8.906250,8.750000,8.812500,4.112941,548800
1989-10-20,8.843750,8.937500,8.750000,8.875000,4.142109,455200
1989-10-23,8.812500,8.906250,8.625000,8.750000,4.083774,454800
1989-10-24,8.687500,8.750000,8.437500,8.625000,4.025430,787600
1989-10-25,8.562500,8.750000,8.562500,8.593750,4.010845,394800
1989-10-26,8.625000,8.625000,8.406250,8.562500,3.996263,1150800
1989-10-27,8.531250,8.593750,8.406250,8.468750,3.952507,348000
1989-10-30,8.406250,8.437500,8.312500,8.406250,3.923337,272800
1989-10-31,8.375000,8.562500,8.375000,8.562500,3.996263,757600
1989-11-01,8.562500,8.593750,8.468750,8.500000,3.967094,389200
1989-11-02,8.500000,8.531250,8.437500,8.500000,3.967094,316800
1989-11-03,8.437500,8.500000,8.406250,8.500000,3.967094,288400
1989-11-06,8.468750,8.500000,8.343750,8.343750,3.894168,281600
1989-11-07,8.312500,8.468750,8.218750,8.406250,3.923337,496800
1989-11-08,8.500000,8.562500,8.437500,8.500000,3.967094,505600
1989-11-09,8.500000,8.562500,8.468750,8.468750,3.952507,191600
1989-11-10,8.500000,8.625000,8.500000,8.562500,3.996263,196800
1989-11-13,8.500000,8.625000,8.468750,8.593750,4.010845,346800
1989-11-14,8.593750,8.625000,8.500000,8.562500,3.996263,233200
1989-11-15,8.500000,8.781250,8.500000,8.781250,4.098358,604000
1989-11-16,8.781250,8.906250,8.750000,8.906250,4.156699,658000
1989-11-17,8.906250,9.218750,8.843750,9.125000,4.258789,2022800
1989-11-20,8.968750,9.031250,8.812500,8.875000,4.164358,622800
1989-11-21,8.843750,8.875000,8.687500,8.718750,4.091043,469200
1989-11-22,8.781250,8.781250,8.593750,8.718750,4.091043,453600
1989-11-24,8.687500,8.875000,8.687500,8.875000,4.164358,243600
1989-11-27,8.843750,8.937500,8.750000,8.812500,4.135034,413200
1989-11-28,8.812500,8.812500,8.687500,8.781250,4.120370,353200
1989-11-29,8.750000,8.750000,8.593750,8.593750,4.032389,325200
1989-11-30,8.656250,8.781250,8.500000,8.625000,4.047052,2191200
1989-12-01,8.687500,8.906250,8.656250,8.843750,4.149693,782000
1989-12-04,8.781250,8.875000,8.656250,8.656250,4.061717,420800
1989-12-05,8.656250,8.687500,8.468750,8.468750,3.973737,624000
1989-12-06,8.500000,8.625000,8.437500,8.625000,4.047052,432400
1989-12-07,8.625000,8.718750,8.562500,8.687500,4.076379,347600
1989-12-08,8.718750,8.812500,8.656250,8.781250,4.120370,386800
1989-12-11,8.718750,8.812500,8.562500,8.718750,4.091043,274800
1989-12-12,8.687500,8.843750,8.656250,8.812500,4.135034,316800
1989-12-13,8.750000,8.843750,8.718750,8.781250,4.120370,375600
1989-12-14,8.781250,8.781250,8.687500,8.750000,4.105706,344800
1989-12-15,8.812500,8.812500,8.656250,8.812500,4.135034,735200
1989-12-18,8.781250,8.812500,8.593750,8.656250,4.061717,556800
1989-12-19,8.625000,8.906250,8.593750,8.875000,4.164358,461200
1989-12-20,8.812500,8.968750,8.781250,8.843750,4.149693,336000
1989-12-21,8.843750,9.000000,8.843750,8.937500,4.193686,287600
1989-12-22,8.875000,8.937500,8.875000,8.875000,4.164358,98400
1989-12-26,8.875000,8.875000,8.781250,8.812500,4.135034,50400
1989-12-27,8.781250,8.937500,8.781250,8.937500,4.193686,145600
1989-12-28,8.875000,8.937500,8.812500,8.906250,4.179023,245600
1989-12-29,8.875000,9.000000,8.875000,8.968750,4.208348,177200
1990-01-02,8.906250,9.062500,8.843750,9.062500,4.252339,530800
1990-01-03,9.125000,9.156250,8.968750,9.000000,4.223014,619600
1990-01-04,8.968750,9.031250,8.843750,8.937500,4.193686,719600
1990-01-05,8.937500,8.968750,8.843750,8.875000,4.164358,307200
1990-01-08,8.781250,8.906250,8.781250,8.843750,4.149693,312400
1990-01-09,8.843750,8.875000,8.625000,8.625000,4.047052,395600
1990-01-10,8.593750,8.687500,8.500000,8.593750,4.032389,595600
1990-01-11,8.562500,8.687500,8.562500,8.593750,4.032389,129200
1990-01-12,8.531250,8.593750,8.468750,8.468750,3.973737,288400
1990-01-15,8.468750,8.500000,8.343750,8.375000,3.929748,449600
1990-01-16,8.281250,8.468750,8.281250,8.437500,3.959075,236400
1990-01-17,8.406250,8.500000,8.281250,8.343750,3.915084,338800
1990-01-18,8.312500,8.375000,8.281250,8.375000,3.929748,256000
1990-01-19,8.437500,8.468750,8.375000,8.375000,3.929748,967200
1990-01-22,8.312500,8.375000,8.156250,8.156250,3.827105,495600
1990-01-23,8.218750,8.312500,8.156250,8.281250,3.885759,346800
1990-01-24,8.281250,8.281250,8.062500,8.187500,3.841768,395200
1990-01-25,8.218750,8.281250,8.031250,8.031250,3.768452,348800
1990-01-26,8.062500,8.062500,7.875000,8.062500,3.783115,520000
1990-01-29,8.000000,8.031250,7.843750,7.937500,3.724462,250000
1990-01-30,7.906250,7.937500,7.687500,7.718750,3.621821,1165600
1990-01-31,7.750000,7.968750,7.750000,7.968750,3.739125,311200
1990-02-01,7.968750,8.031250,7.875000,8.000000,3.753789,355200
1990-02-02,7.937500,8.031250,7.937500,8.000000,3.753789,221200
1990-02-05,7.968750,8.000000,7.875000,7.937500,3.724462,260800
1990-02-06,7.937500,7.937500,7.781250,7.906250,3.709799,186400
1990-02-07,7.843750,8.062500,7.750000,8.031250,3.768452,348800
1990-02-08,7.906250,7.937500,7.812500,7.875000,3.695134,428800
1990-02-09,7.968750,8.000000,7.875000,7.937500,3.724462,188000
1990-02-12,7.875000,7.937500,7.750000,7.750000,3.636484,414000
1990-02-13,7.750000,7.781250,7.656250,7.750000,3.636484,454400
1990-02-14,7.656250,7.750000,7.625000,7.687500,3.607156,312800
1990-02-15,7.687500,7.718750,7.562500,7.593750,3.563166,354000
1990-02-16,7.625000,7.625000,7.500000,7.531250,3.533841,874800
1990-02-20,7.500000,7.531250,7.375000,7.500000,3.542104,374800
1990-02-21,7.062500,7.375000,7.062500,7.218750,3.409276,2087200
1990-02-22,7.375000,7.468750,7.312500,7.343750,3.468311,565600
1990-02-23,7.312500,7.406250,7.281250,7.375000,3.483070,358400
1990-02-26,7.375000,7.437500,7.281250,7.312500,3.453551,226000
1990-02-27,7.281250,7.343750,7.281250,7.281250,3.438794,772800
1990-02-28,7.281250,7.312500,7.218750,7.250000,3.424034,1275600
1990-03-01,7.250000,7.562500,7.250000,7.531250,3.556862,596400
1990-03-02,7.593750,7.656250,7.531250,7.531250,3.556862,707200
1990-03-05,7.593750,7.625000,7.531250,7.562500,3.571623,280000
1990-03-06,7.562500,7.687500,7.562500,7.687500,3.630658,288400
1990-03-07,7.718750,7.906250,7.718750,7.843750,3.704453,689600
1990-03-08,7.875000,7.968750,7.750000,7.906250,3.733969,433600
1990-03-09,7.875000,7.906250,7.812500,7.875000,3.719208,232400
1990-03-12,7.812500,7.875000,7.750000,7.843750,3.704453,316000
1990-03-13,7.781250,7.812500,7.656250,7.687500,3.630658,356400
1990-03-14,7.687500,7.718750,7.656250,7.718750,3.645419,140800
1990-03-15,7.718750,7.843750,7.687500,7.781250,3.674935,292000
1990-03-16,8.000000,8.000000,7.875000,7.937500,3.748728,786800
1990-03-19,7.875000,8.000000,7.843750,8.000000,3.778247,271600
1990-03-20,7.937500,8.031250,7.875000,7.906250,3.733969,225600
1990-03-21,7.875000,8.000000,7.875000,7.875000,3.719208,402800
1990-03-22,7.875000,7.906250,7.656250,7.687500,3.630658,254400
1990-03-23,7.687500,7.781250,7.687500,7.750000,3.660175,181600
1990-03-26,7.718750,7.875000,7.718750,7.718750,3.645419,262000
1990-03-27,7.656250,7.843750,7.656250,7.812500,3.689692,160400
1990-03-28,7.750000,7.781250,7.562500,7.687500,3.630658,630400
1990-03-29,7.781250,7.937500,7.781250,7.906250,3.733969,807200
1990-03-30,7.875000,7.937500,7.843750,7.937500,3.748728,295600
1990-04-02,7.937500,7.937500,7.812500,7.843750,3.704453,301200
1990-04-03,7.875000,8.093750,7.843750,8.031250,3.793003,785600
1990-04-04,8.031250,8.062500,7.906250,8.000000,3.778247,436800
1990-04-05,7.968750,8.125000,7.906250,8.062500,3.807763,402000
1990-04-06,8.125000,8.187500,8.031250,8.156250,3.852038,372800
1990-04-09,8.218750,8.437500,8.218750,8.406250,3.970108,576000
1990-04-10,8.437500,8.500000,8.437500,8.468750,3.999626,617600
1990-04-11,8.437500,8.468750,8.406250,8.406250,3.970108,338800
1990-04-12,8.437500,8.500000,8.406250,8.406250,3.970108,264000
1990-04-16,8.468750,8.500000,8.437500,8.437500,3.984867,312800
1990-04-17,8.406250,8.406250,8.218750,8.312500,3.925833,646400
1990-04-18,8.250000,8.250000,8.031250,8.093750,3.822522,439200
1990-04-19,8.031250,8.125000,7.875000,7.937500,3.748728,340400
1990-04-20,7.906250,8.062500,7.812500,7.843750,3.704453,948800
1990-04-23,7.843750,7.843750,7.687500,7.781250,3.674935,373200
1990-04-24,7.843750,7.937500,7.812500,7.812500,3.689692,246400
1990-04-25,7.812500,7.937500,7.812500,7.812500,3.689692,312800
1990-04-26,7.843750,7.937500,7.781250,7.937500,3.748728,324400
1990-04-27,7.906250,7.937500,7.812500,7.812500,3.689692,370800
1990-04-30,7.750000,8.062500,7.718750,8.062500,3.807763,730400
1990-05-01,8.125000,8.125000,7.968750,8.031250,3.793003,423600
1990-05-02,8.062500,8.156250,7.906250,8.156250,3.852038,875600
1990-05-03,8.125000,8.281250,8.093750,8.187500,3.866797,763600
1990-05-04,8.187500,8.250000,8.156250,8.250000,3.896317,283600
1990-05-07,8.250000,8.343750,8.218750,8.312500,3.925833,521200
1990-05-08,8.312500,8.562500,8.312500,8.500000,4.014387,911200
1990-05-09,8.500000,8.500000,8.343750,8.437500,3.984867,348000
1990-05-10,8.437500,8.625000,8.437500,8.531250,4.029143,590000
1990-05-11,8.593750,8.812500,8.562500,8.750000,4.132457,817200
1990-05-14,8.718750,8.843750,8.593750,8.656250,4.088179,1400400
1990-05-15,8.656250,8.656250,8.531250,8.593750,4.058661,732800
1990-05-16,8.625000,8.625000,8.500000,8.625000,4.073418,509600
1990-05-17,8.625000,8.750000,8.593750,8.593750,4.058661,770800
1990-05-18,8.625000,8.625000,8.531250,8.625000,4.073418,332000
1990-05-21,8.562500,8.687500,8.562500,8.593750,4.081732,415200
1990-05-22,8.718750,8.718750,8.625000,8.687500,4.126260,508400
1990-05-23,8.625000,8.687500,8.625000,8.687500,4.126260,231600
1990-05-24,8.718750,8.718750,8.625000,8.656250,4.111418,211600
1990-05-25,8.593750,8.750000,8.562500,8.656250,4.111418,414400
1990-05-29,8.625000,8.812500,8.625000,8.750000,4.155946,290400
1990-05-30,8.812500,8.843750,8.687500,8.718750,4.141102,400000
1990-05-31,8.687500,8.812500,8.500000,8.750000,4.155946,462400
1990-06-01,8.718750,8.812500,8.687500,8.750000,4.155946,459600
1990-06-04,8.781250,8.906250,8.750000,8.843750,4.200476,473200
1990-06-05,8.812500,8.875000,8.812500,8.812500,4.185630,406000
1990-06-06,8.812500,8.968750,8.812500,8.937500,4.245000,519600
1990-06-07,9.000000,9.000000,8.812500,8.968750,4.259844,1082800
1990-06-08,9.000000,9.031250,8.812500,8.843750,4.200476,572800
1990-06-11,8.781250,8.906250,8.718750,8.750000,4.155946,438800
1990-06-12,8.812500,8.906250,8.750000,8.875000,4.215316,258800
1990-06-13,8.937500,9.000000,8.875000,9.000000,4.274688,518400
1990-06-14,8.937500,9.031250,8.937500,9.000000,4.274688,248400
1990-06-15,9.000000,9.187500,9.000000,9.125000,4.334059,1114800
1990-06-18,9.093750,9.125000,8.937500,8.937500,4.245000,486400
1990-06-19,8.937500,9.093750,8.906250,9.093750,4.319213,485600
1990-06-20,9.093750,9.125000,9.031250,9.093750,4.319213,178800
1990-06-21,9.093750,9.125000,9.031250,9.093750,4.319213,427200
1990-06-22,9.125000,9.281250,9.093750,9.187500,4.363743,748400
1990-06-25,9.156250,9.187500,8.906250,8.906250,4.230158,515600
1990-06-26,9.031250,9.187500,9.031250,9.125000,4.334059,594400
1990-06-27,9.125000,9.375000,9.125000,9.343750,4.437956,561600
1990-06-28,9.437500,9.500000,9.343750,9.500000,4.512170,820400
1990-06-29,9.500000,9.531250,9.312500,9.406250,4.467642,374800
1990-07-02,9.406250,9.468750,9.281250,9.437500,4.482484,244400
1990-07-03,9.437500,9.437500,9.343750,9.375000,4.452799,182400
1990-07-05,9.406250,9.406250,9.125000,9.187500,4.363743,273200
1990-07-06,9.250000,9.437500,9.218750,9.375000,4.452799,226000
1990-07-09,9.375000,9.531250,9.312500,9.500000,4.512170,625600
1990-07-10,9.500000,9.687500,9.437500,9.593750,4.556699,655200
1990-07-11,9.625000,9.812500,9.593750,9.812500,4.660597,390800
1990-07-12,9.750000,9.812500,9.593750,9.750000,4.630911,711200
1990-07-13,9.781250,9.875000,9.750000,9.812500,4.660597,389200
1990-07-16,9.843750,9.906250,9.750000,9.750000,4.630911,318400
1990-07-17,9.750000,9.812500,9.718750,9.750000,4.630911,586000
1990-07-18,9.718750,9.750000,9.625000,9.625000,4.571540,329600
1990-07-19,9.625000,9.687500,9.531250,9.593750,4.556699,329600
1990-07-20,9.593750,9.656250,9.531250,9.562500,4.541855,288400
1990-07-23,9.593750,9.593750,9.406250,9.468750,4.497327,620400
1990-07-24,9.375000,9.437500,9.187500,9.375000,4.452799,628000
1990-07-25,9.343750,9.656250,9.343750,9.656250,4.586382,639600
1990-07-26,9.687500,9.843750,9.656250,9.718750,4.616069,695200
1990-07-27,9.718750,9.781250,9.656250,9.781250,4.645755,276800
1990-07-30,9.750000,9.812500,9.687500,9.812500,4.660597,436400
1990-07-31,9.687500,9.750000,9.562500,9.656250,4.586382,373200
1990-08-01,9.625000,9.750000,9.531250,9.531250,4.527012,273200
1990-08-02,9.312500,9.343750,9.031250,9.218750,4.378585,634000
1990-08-03,9.156250,9.156250,8.750000,9.062500,4.304372,850400
1990-08-06,8.875000,8.906250,8.718750,8.812500,4.185630,927200
1990-08-07,8.875000,9.125000,8.843750,9.000000,4.274688,570400
1990-08-08,9.000000,9.343750,9.000000,9.343750,4.437956,481600
1990-08-09,9.312500,9.562500,9.312500,9.468750,4.497327,552400
1990-08-10,9.437500,9.468750,9.093750,9.281250,4.408269,241600
1990-08-13,9.218750,9.312500,9.156250,9.312500,4.423115,231600
1990-08-14,9.343750,9.437500,9.281250,9.375000,4.452799,306800
1990-08-15,9.437500,9.531250,9.437500,9.500000,4.512170,329600
1990-08-16,9.437500,9.500000,9.062500,9.062500,4.304372,330400
1990-08-17,9.000000,9.031250,8.687500,8.750000,4.155946,1338800
1990-08-20,8.718750,8.781250,8.687500,8.750000,4.200958,646000
1990-08-21,8.656250,8.718750,8.531250,8.625000,4.140942,644800
1990-08-22,8.656250,8.718750,8.468750,8.468750,4.065925,422000
1990-08-23,8.281250,8.437500,8.187500,8.437500,4.050921,834000
1990-08-24,8.468750,8.625000,8.437500,8.562500,4.110935,830800
1990-08-27,8.781250,9.031250,8.781250,8.875000,4.260967,325200
1990-08-28,8.875000,9.000000,8.812500,8.906250,4.275972,324000
1990-08-29,8.968750,9.437500,8.968750,9.375000,4.501026,761200
1990-08-30,9.500000,9.531250,9.312500,9.343750,4.486020,1341600
1990-08-31,9.406250,9.500000,9.250000,9.500000,4.561036,377200
1990-09-04,9.375000,9.375000,9.125000,9.250000,4.441010,305200
1990-09-05,9.250000,9.250000,9.093750,9.187500,4.411001,220800
1990-09-06,9.156250,9.156250,8.875000,8.937500,4.290976,274400
1990-09-07,8.906250,9.218750,8.906250,9.125000,4.380996,528800
1990-09-10,9.218750,9.312500,9.031250,9.031250,4.335988,470800
1990-09-11,9.062500,9.187500,9.062500,9.125000,4.380996,325600
1990-09-12,9.156250,9.187500,9.093750,9.156250,4.396000,338400
1990-09-13,9.156250,9.250000,9.093750,9.093750,4.365994,773600
1990-09-14,9.093750,9.093750,8.875000,8.968750,4.305979,392800
1990-09-17,9.000000,9.000000,8.937500,8.968750,4.305979,208800
1990-09-18,8.906250,9.031250,8.875000,9.031250,4.335988,209600
1990-09-19,9.031250,9.062500,8.937500,9.031250,4.335988,188400
1990-09-20,8.968750,9.031250,8.781250,8.843750,4.245965,452000
1990-09-21,9.000000,9.000000,8.656250,8.843750,4.245965,778800
1990-09-24,8.750000,8.750000,8.531250,8.531250,4.095933,284400
1990-09-25,8.562500,8.843750,8.531250,8.812500,4.230963,200800
1990-09-26,8.750000,8.843750,8.625000,8.718750,4.185952,260800
1990-09-27,8.843750,8.875000,8.656250,8.718750,4.185952,746000
1990-09-28,8.656250,9.062500,8.625000,9.031250,4.335988,594400
1990-10-01,9.125000,9.500000,9.093750,9.468750,4.546035,955600
1990-10-02,9.500000,9.531250,9.187500,9.187500,4.411001,589600
1990-10-03,9.093750,9.375000,9.062500,9.156250,4.396000,621600
1990-10-04,9.156250,9.343750,9.125000,9.312500,4.471017,325200
1990-10-05,9.187500,9.468750,9.093750,9.375000,4.501026,354800
1990-10-08,9.406250,9.500000,9.343750,9.375000,4.501026,546000
1990-10-09,9.343750,9.375000,9.000000,9.000000,4.320985,292400
1990-10-10,9.031250,9.125000,8.843750,8.875000,4.260967,711600
1990-10-11,8.937500,8.968750,8.625000,8.625000,4.140942,567200
1990-10-12,8.687500,9.000000,8.687500,8.937500,4.290976,276400
1990-10-15,9.000000,9.187500,8.781250,9.000000,4.320985,412400
1990-10-16,8.937500,9.031250,8.812500,8.843750,4.245965,315600
1990-10-17,8.812500,9.000000,8.812500,8.906250,4.275972,334800
1990-10-18,8.875000,9.156250,8.843750,9.000000,4.320985,543200
1990-10-19,9.312500,9.312500,9.031250,9.187500,4.411001,1420000
1990-10-22,9.156250,9.250000,8.687500,8.843750,4.245965,1533600
1990-10-23,8.781250,8.843750,8.500000,8.781250,4.215961,1533600
1990-10-24,8.781250,8.875000,8.718750,8.750000,4.200958,754800
1990-10-25,8.687500,8.750000,8.531250,8.531250,4.095933,422000
1990-10-26,8.500000,8.718750,8.468750,8.468750,4.065925,812400
1990-10-29,8.468750,8.562500,8.437500,8.531250,4.095933,886800
1990-10-30,8.531250,8.812500,8.500000,8.781250,4.215961,475200
1990-10-31,8.843750,8.875000,8.562500,8.625000,4.140942,414000
1990-11-01,8.562500,8.593750,8.500000,8.593750,4.125939,319600
1990-11-02,8.593750,8.718750,8.562500,8.656250,4.155945,333200
1990-11-05,8.718750,8.843750,8.687500,8.843750,4.245965,436000
1990-11-06,8.781250,8.843750,8.781250,8.781250,4.215961,387200
1990-11-07,8.781250,8.843750,8.687500,8.687500,4.170948,316800
1990-11-08,8.687500,8.781250,8.625000,8.687500,4.170948,323200
1990-11-09,8.718750,8.906250,8.687500,8.906250,4.275972,753200
1990-11-12,8.906250,8.937500,8.843750,8.937500,4.290976,176400
1990-11-13,8.875000,8.937500,8.875000,8.906250,4.275972,212000
1990-11-14,8.875000,9.062500,8.875000,9.031250,4.335988,472800
1990-11-15,8.968750,9.000000,8.843750,8.937500,4.290976,350400
1990-11-16,8.968750,8.968750,8.718750,8.812500,4.230963,1180000
1990-11-19,8.781250,8.875000,8.718750,8.875000,4.288338,370400
1990-11-20,8.843750,8.875000,8.656250,8.687500,4.197742,462000
1990-11-21,8.656250,8.687500,8.500000,8.656250,4.182644,518400
1990-11-23,8.687500,8.750000,8.593750,8.656250,4.182644,152000
1990-11-26,8.562500,8.687500,8.531250,8.656250,4.182644,274000
1990-11-27,8.687500,8.781250,8.656250,8.750000,4.227944,367200
1990-11-28,8.812500,8.875000,8.781250,8.812500,4.258142,166400
1990-11-29,8.781250,8.843750,8.750000,8.781250,4.243044,523200
1990-11-30,8.750000,8.812500,8.656250,8.750000,4.227944,908000
1990-12-03,8.812500,8.968750,8.781250,8.968750,4.333642,802800
1990-12-04,8.968750,9.125000,8.875000,9.093750,4.394041,488000
1990-12-05,9.031250,9.250000,9.000000,9.218750,4.454441,428000
1990-12-06,9.375000,9.468750,9.250000,9.406250,4.545038,1047600
1990-12-07,9.406250,9.593750,9.343750,9.500000,4.590335,645200
1990-12-10,9.468750,9.593750,9.406250,9.500000,4.590335,322000
1990-12-11,9.500000,9.500000,9.312500,9.375000,4.529941,245200
1990-12-12,9.437500,9.687500,9.406250,9.687500,4.680937,430400
1990-12-13,9.625000,9.687500,9.531250,9.593750,4.635638,239200
1990-12-14,9.531250,9.531250,9.437500,9.468750,4.575240,448000
1990-12-17,9.468750,9.468750,9.250000,9.312500,4.499740,393600
1990-12-18,9.375000,9.437500,9.312500,9.437500,4.560139,658400
1990-12-19,9.406250,9.531250,9.312500,9.531250,4.605438,571600
1990-12-20,9.500000,9.562500,9.437500,9.531250,4.605438,350800
1990-12-21,9.718750,9.718750,9.531250,9.625000,4.650739,578800
1990-12-24,9.625000,9.625000,9.500000,9.500000,4.590335,96400
1990-12-26,9.562500,9.593750,9.531250,9.562500,4.620537,108400
1990-12-27,9.562500,9.562500,9.437500,9.437500,4.560139,226400
1990-12-28,9.437500,9.437500,9.343750,9.343750,4.514839,142000
1990-12-31,9.375000,9.375000,9.250000,9.375000,4.529941,132800
1991-01-02,9.375000,9.406250,9.281250,9.281250,4.484637,271600
1991-01-03,9.312500,9.312500,9.156250,9.187500,4.439339,744800
1991-01-04,9.187500,9.250000,9.125000,9.187500,4.439339,492800
1991-01-07,9.093750,9.187500,9.062500,9.062500,4.378940,526800
1991-01-08,9.093750,9.125000,8.968750,9.000000,4.348742,339600
1991-01-09,9.062500,9.187500,8.781250,8.781250,4.243044,498000
1991-01-10,8.875000,9.000000,8.812500,9.000000,4.348742,348400
1991-01-11,9.062500,9.187500,9.031250,9.187500,4.439339,287600
1991-01-14,9.093750,9.156250,9.031250,9.156250,4.424240,467600
1991-01-15,9.125000,9.250000,9.093750,9.187500,4.439339,213600
1991-01-16,9.218750,9.343750,9.218750,9.312500,4.499740,198400
1991-01-17,9.562500,9.687500,9.437500,9.593750,4.635638,562000
1991-01-18,9.562500,9.875000,9.562500,9.843750,4.756435,581600
1991-01-21,9.750000,9.781250,9.656250,9.687500,4.680937,299600
1991-01-22,9.625000,9.750000,9.531250,9.562500,4.620537,258000
1991-01-23,9.625000,9.781250,9.625000,9.781250,4.726236,352000
1991-01-24,9.812500,10.000000,9.812500,9.843750,4.756435,237600
1991-01-25,9.812500,9.906250,9.812500,9.906250,4.786635,275600
1991-01-28,9.906250,10.093750,9.875000,10.000000,4.831935,328800
1991-01-29,10.000000,10.000000,9.750000,9.750000,4.711137,230800
1991-01-30,9.656250,9.968750,9.656250,9.937500,4.801738,734800
1991-01-31,9.968750,9.968750,9.781250,9.937500,4.801738,271600
1991-02-01,9.875000,9.968750,9.687500,9.937500,4.801738,349200
1991-02-04,9.968750,10.250000,9.906250,10.218750,4.937632,787200
1991-02-05,10.250000,10.375000,10.218750,10.343750,4.998032,681600
1991-02-06,10.281250,10.468750,10.281250,10.437500,5.043333,656000
1991-02-07,10.406250,10.468750,10.093750,10.093750,4.877233,638400
1991-02-08,10.093750,10.312500,10.093750,10.281250,4.967833,217600
1991-02-11,10.312500,10.593750,10.281250,10.531250,5.088634,687600
1991-02-12,10.500000,10.562500,10.250000,10.343750,4.998032,742400
1991-02-13,10.375000,10.406250,9.750000,10.093750,4.877233,1864000
1991-02-14,10.062500,10.156250,9.750000,9.750000,4.711137,751200
1991-02-15,9.812500,9.875000,9.718750,9.718750,4.696037,1490800
1991-02-19,9.750000,9.781250,9.437500,9.500000,4.590335,1310800
1991-02-20,9.500000,9.656250,9.406250,9.593750,4.635638,736400
1991-02-21,9.625000,9.781250,9.593750,9.718750,4.696037,677600
1991-02-22,9.687500,10.125000,9.687500,9.937500,4.829690,1153200
1991-02-25,10.125000,10.125000,9.968750,10.062500,4.890439,778800
1991-02-26,10.031250,10.062500,9.875000,9.968750,4.844877,374800
1991-02-27,10.000000,10.031250,9.906250,9.968750,4.844877,647600
1991-02-28,10.031250,10.062500,9.968750,9.968750,4.844877,868400
1991-03-01,9.937500,10.000000,9.875000,9.968750,4.844877,337600
1991-03-04,10.000000,10.000000,9.875000,9.875000,4.799312,558800
1991-03-05,9.937500,10.000000,9.906250,9.937500,4.829690,468000
1991-03-06,9.968750,10.000000,9.937500,9.968750,4.844877,942800
1991-03-07,10.000000,10.031250,9.937500,9.968750,4.844877,616000
1991-03-08,9.968750,10.000000,9.843750,9.906250,4.814501,682400
1991-03-11,9.906250,10.062500,9.906250,10.031250,4.875253,509600
1991-03-12,10.062500,10.093750,9.906250,9.906250,4.814501,365600
1991-03-13,9.937500,9.968750,9.906250,9.968750,4.844877,555200
1991-03-14,9.937500,9.968750,9.781250,9.812500,4.768939,684000
1991-03-15,9.750000,9.812500,9.468750,9.625000,4.677810,1171200
1991-03-18,9.500000,9.718750,9.500000,9.718750,4.723374,411600
1991-03-19,9.656250,9.937500,9.593750,9.843750,4.784129,354800
1991-03-20,9.937500,10.250000,9.937500,10.250000,4.981567,533600
1991-03-21,10.281250,10.343750,10.031250,10.031250,4.875253,737600
1991-03-22,10.031250,10.156250,10.031250,10.156250,4.936004,305600
1991-03-25,10.187500,10.343750,10.156250,10.187500,4.951189,464000
1991-03-26,10.000000,10.156250,10.000000,10.156250,4.936004,472400
1991-03-27,10.218750,10.500000,10.218750,10.312500,5.011941,598000
1991-03-28,10.312500,10.375000,10.125000,10.218750,4.966377,671200
1991-04-01,10.187500,10.187500,9.937500,10.093750,4.905627,364400
1991-04-02,10.187500,10.406250,10.156250,10.406250,5.057504,501600
1991-04-03,10.343750,10.375000,10.156250,10.156250,4.936004,390800
1991-04-04,10.281250,10.468750,10.281250,10.437500,5.072692,458000
1991-04-05,10.500000,10.593750,10.343750,10.375000,5.042317,407600
1991-04-08,10.437500,10.468750,10.250000,10.437500,5.072692,249200
1991-04-09,10.406250,10.437500,10.187500,10.187500,4.951189,351600
1991-04-10,10.125000,10.281250,10.093750,10.125000,4.920815,167200
1991-04-11,10.187500,10.312500,10.125000,10.281250,4.996752,464400
1991-04-12,10.343750,10.375000,10.187500,10.312500,5.011941,356000
1991-04-15,10.312500,10.343750,10.062500,10.187500,4.951189,383200
1991-04-16,10.218750,10.343750,10.125000,10.343750,5.027128,428000
1991-04-17,10.343750,10.437500,10.312500,10.437500,5.072692,278000
1991-04-18,10.437500,10.468750,10.375000,10.437500,5.072692,278800
1991-04-19,10.375000,10.437500,10.312500,10.312500,5.011941,313200
1991-04-22,10.218750,10.281250,10.125000,10.125000,4.920815,309200
1991-04-23,10.187500,10.281250,10.156250,10.218750,4.966377,224800
1991-04-24,10.218750,10.250000,10.156250,10.250000,4.981567,166400
1991-04-25,10.250000,10.250000,10.093750,10.125000,4.920815,216400
1991-04-26,10.062500,10.093750,10.031250,10.062500,4.890439,305600
1991-04-29,10.062500,10.093750,9.906250,9.906250,4.814501,746800
1991-04-30,10.031250,10.062500,9.968750,10.031250,4.875253,384000
1991-05-01,10.000000,10.312500,10.000000,10.312500,5.011941,388000
1991-05-02,10.312500,10.375000,10.250000,10.375000,5.042317,345200
1991-05-03,10.343750,10.468750,10.343750,10.468750,5.087881,282800
1991-05-06,10.500000,10.562500,10.437500,10.468750,5.087881,290000
1991-05-07,10.500000,10.718750,10.500000,10.656250,5.179005,521600
1991-05-08,10.625000,10.687500,10.593750,10.687500,5.194194,358000
1991-05-09,10.687500,10.843750,10.687500,10.843750,5.270132,316000
1991-05-10,10.812500,10.875000,10.531250,10.562500,5.133442,376400
1991-05-13,10.625000,10.875000,10.562500,10.656250,5.179005,166800
1991-05-14,10.593750,10.625000,10.500000,10.500000,5.103066,361600
1991-05-15,10.500000,10.593750,10.500000,10.531250,5.118255,441200
1991-05-16,10.562500,10.625000,10.531250,10.625000,5.163820,296800
1991-05-17,10.625000,10.812500,10.562500,10.812500,5.254944,390800
1991-05-20,10.750000,10.843750,10.718750,10.812500,5.282426,258800
1991-05-21,10.812500,10.843750,10.750000,10.812500,5.282426,253200
1991-05-22,10.781250,10.812500,10.687500,10.718750,5.236625,449200
1991-05-23,10.718750,10.781250,10.687500,10.781250,5.267158,418800
1991-05-24,10.812500,10.968750,10.781250,10.875000,5.312962,197200
1991-05-28,10.875000,10.875000,10.750000,10.812500,5.282426,552400
1991-05-29,10.843750,10.875000,10.781250,10.843750,5.297691,230400
1991-05-30,10.843750,10.875000,10.812500,10.875000,5.312962,438000
1991-05-31,10.843750,10.968750,10.812500,10.968750,5.358762,284000
1991-06-03,10.875000,10.968750,10.875000,10.906250,5.328228,294800
1991-06-04,10.875000,10.937500,10.875000,10.875000,5.312962,311200
1991-06-05,10.875000,10.937500,10.781250,10.843750,5.297691,206400
1991-06-06,10.843750,10.906250,10.750000,10.750000,5.251890,136800
1991-06-07,10.750000,10.781250,10.687500,10.718750,5.236625,166000
1991-06-10,10.718750,10.843750,10.625000,10.781250,5.267158,450800
1991-06-11,10.781250,10.781250,10.656250,10.687500,5.221357,235200
1991-06-12,10.625000,10.625000,10.531250,10.562500,5.160289,376800
1991-06-13,10.562500,10.562500,10.531250,10.562500,5.160289,304800
1991-06-14,10.562500,10.625000,10.562500,10.625000,5.190824,411200
1991-06-17,10.593750,10.593750,10.468750,10.468750,5.114488,290800
1991-06-18,10.437500,10.468750,10.312500,10.375000,5.068687,298800
1991-06-19,10.406250,10.437500,10.281250,10.281250,5.022882,364000
1991-06-20,10.312500,10.343750,10.218750,10.281250,5.022882,459600
1991-06-21,10.218750,10.312500,10.031250,10.125000,4.946548,678400
1991-06-24,10.156250,10.156250,9.968750,10.062500,4.916013,404800
1991-06-25,10.125000,10.187500,10.093750,10.156250,4.961817,570400
1991-06-26,10.093750,10.250000,10.062500,10.218750,4.992350,278800
1991-06-27,10.218750,10.437500,10.218750,10.437500,5.099220,406400
1991-06-28,10.375000,10.437500,10.187500,10.187500,4.977083,448800
1991-07-01,10.218750,10.343750,10.218750,10.281250,5.022882,238000
1991-07-02,10.281250,10.500000,10.218750,10.437500,5.099220,658400
1991-07-03,10.406250,10.656250,10.281250,10.562500,5.160289,564000
1991-07-05,10.500000,10.656250,10.468750,10.500000,5.129755,109600
1991-07-08,10.375000,10.500000,10.250000,10.500000,5.129755,481600
1991-07-09,10.500000,10.562500,10.406250,10.437500,5.099220,386800
1991-07-10,10.437500,10.531250,10.312500,10.312500,5.038151,209600
1991-07-11,10.375000,10.437500,10.062500,10.125000,4.946548,455600
1991-07-12,10.218750,10.406250,10.125000,10.375000,5.068687,211200
1991-07-15,10.375000,10.500000,10.281250,10.437500,5.099220,225200
1991-07-16,10.468750,10.531250,10.437500,10.468750,5.114488,326800
1991-07-17,10.500000,10.500000,10.343750,10.343750,5.053417,183200
1991-07-18,10.343750,10.531250,10.343750,10.531250,5.145020,220400
1991-07-19,10.531250,10.562500,10.437500,10.437500,5.099220,353200
1991-07-22,10.406250,10.437500,10.375000,10.406250,5.083953,99600
1991-07-23,10.437500,10.468750,10.125000,10.125000,4.946548,382800
1991-07-24,10.187500,10.281250,10.156250,10.218750,4.992350,275600
1991-07-25,10.312500,10.406250,10.281250,10.343750,5.053417,164400
1991-07-26,10.375000,10.437500,10.375000,10.437500,5.099220,210000
1991-07-29,10.437500,10.437500,10.281250,10.281250,5.022882,162400
1991-07-30,10.312500,10.468750,10.312500,10.468750,5.114488,156800
1991-07-31,10.437500,10.500000,10.343750,10.468750,5.114488,247600
1991-08-01,10.468750,10.468750,10.312500,10.406250,5.083953,215200
1991-08-02,10.468750,10.468750,10.343750,10.406250,5.083953,194000
1991-08-05,10.437500,10.437500,10.375000,10.375000,5.068687,228000
1991-08-06,10.312500,10.406250,10.250000,10.375000,5.068687,725600
1991-08-07,10.343750,10.468750,10.312500,10.437500,5.099220,366800
1991-08-08,10.468750,10.593750,10.437500,10.531250,5.145020,325200
1991-08-09,10.531250,10.531250,10.406250,10.406250,5.083953,148800
1991-08-12,10.343750,10.375000,10.218750,10.250000,5.007617,220000
1991-08-13,10.281250,10.375000,10.281250,10.312500,5.038151,427600
1991-08-14,10.343750,10.406250,10.312500,10.312500,5.038151,254000
1991-08-15,10.343750,10.406250,10.312500,10.312500,5.038151,250400
1991-08-16,10.375000,10.437500,10.281250,10.312500,5.038151,629200
1991-08-19,10.187500,10.250000,10.000000,10.187500,4.977083,448400
1991-08-20,10.156250,10.218750,10.093750,10.187500,5.007186,320800
1991-08-21,10.218750,10.531250,10.218750,10.500000,5.160782,721600
1991-08-22,10.531250,10.562500,10.437500,10.437500,5.130061,347200
1991-08-23,10.437500,10.500000,10.406250,10.437500,5.130061,325200
1991-08-26,10.437500,10.468750,10.406250,10.468750,5.145424,139600
1991-08-27,10.437500,10.500000,10.406250,10.406250,5.114700,324000
1991-08-28,10.437500,10.468750,10.406250,10.468750,5.145424,160800
1991-08-29,10.468750,10.531250,10.406250,10.500000,5.160782,380400
1991-08-30,10.531250,10.531250,10.406250,10.468750,5.145424,171600
1991-09-03,10.468750,10.531250,10.343750,10.343750,5.083984,304800
1991-09-04,10.375000,10.375000,10.156250,10.218750,5.022547,534800
1991-09-05,10.250000,10.250000,10.031250,10.093750,4.961108,438000
1991-09-06,10.000000,10.125000,9.812500,10.062500,4.945747,450400
1991-09-09,10.125000,10.125000,9.906250,9.937500,4.884312,340400
1991-09-10,9.906250,9.906250,9.625000,9.656250,4.746074,581600
1991-09-11,9.718750,9.781250,9.687500,9.718750,4.776795,560800
1991-09-12,9.750000,9.843750,9.718750,9.750000,4.792152,384000
1991-09-13,9.812500,9.843750,9.687500,9.812500,4.822872,391600
1991-09-16,9.812500,9.937500,9.781250,9.937500,4.884312,341600
1991-09-17,9.968750,9.968750,9.875000,9.875000,4.853592,152800
1991-09-18,9.843750,9.843750,9.687500,9.718750,4.776795,301600
1991-09-19,9.718750,9.781250,9.687500,9.750000,4.792152,332000
1991-09-20,9.812500,9.812500,9.625000,9.750000,4.792152,596000
1991-09-23,9.718750,9.781250,9.718750,9.750000,4.792152,217600
1991-09-24,9.812500,9.843750,9.750000,9.843750,4.838233,138800
1991-09-25,9.875000,9.937500,9.812500,9.812500,4.822872,239600
1991-09-26,9.750000,9.812500,9.718750,9.781250,4.807514,284000
1991-09-27,9.750000,9.843750,9.718750,9.781250,4.807514,274000
1991-09-30,9.812500,9.812500,9.656250,9.718750,4.776795,377600
1991-10-01,9.687500,9.750000,9.687500,9.687500,4.761436,146400
1991-10-02,9.687500,9.843750,9.687500,9.812500,4.822872,151600
1991-10-03,9.781250,9.906250,9.781250,9.843750,4.838233,190800
1991-10-04,9.843750,9.968750,9.781250,9.843750,4.838233,219600
1991-10-07,9.843750,9.937500,9.812500,9.875000,4.853592,179600
1991-10-08,9.843750,9.906250,9.843750,9.843750,4.838233,276000
1991-10-09,9.812500,9.843750,9.687500,9.812500,4.822872,189200
1991-10-10,9.843750,9.937500,9.812500,9.937500,4.884312,179600
1991-10-11,9.937500,9.968750,9.906250,9.937500,4.884312,60000
1991-10-14,9.937500,9.968750,9.906250,9.937500,4.884312,83600
1991-10-15,10.062500,10.281250,10.031250,10.281250,5.053266,815200
1991-10-16,10.250000,10.281250,10.093750,10.125000,4.976467,371200
1991-10-17,10.125000,10.250000,10.125000,10.250000,5.037906,342000
1991-10-18,10.250000,10.250000,10.125000,10.125000,4.976467,304000
1991-10-21,10.156250,10.187500,10.125000,10.187500,5.007186,154000
1991-10-22,10.156250,10.218750,10.156250,10.156250,4.991828,159600
1991-10-23,10.156250,10.218750,10.062500,10.125000,4.976467,285200
1991-10-24,10.062500,10.093750,9.875000,10.031250,4.930390,273200
1991-10-25,10.093750,10.250000,9.937500,10.062500,4.945747,415600
1991-10-28,10.093750,10.250000,10.093750,10.250000,5.037906,329200
1991-10-29,10.250000,10.281250,10.156250,10.218750,5.022547,354000
1991-10-30,10.250000,10.375000,10.218750,10.312500,5.068625,252800
1991-10-31,10.375000,10.375000,10.250000,10.312500,5.068625,168800
1991-11-01,10.375000,10.406250,10.187500,10.218750,5.022547,351600
1991-11-04,10.218750,10.250000,10.062500,10.156250,4.991828,205200
1991-11-05,10.187500,10.187500,10.000000,10.031250,4.930390,389600
1991-11-06,10.000000,10.062500,9.843750,9.968750,4.899669,539600
1991-11-07,9.875000,10.093750,9.843750,10.093750,4.961108,460800
1991-11-08,10.125000,10.187500,10.062500,10.093750,4.961108,250800
1991-11-11,10.093750,10.125000,10.062500,10.125000,4.976467,118000
1991-11-12,10.125000,10.218750,10.062500,10.156250,4.991828,354000
1991-11-13,10.093750,10.343750,10.062500,10.343750,5.083984,340400
1991-11-14,10.312500,10.406250,10.218750,10.406250,5.145171,294400
1991-11-15,10.406250,10.437500,10.281250,10.281250,5.083367,472000
1991-11-18,10.250000,10.312500,10.125000,10.218750,5.052464,632800
1991-11-19,10.062500,10.125000,9.968750,10.062500,4.975210,412000
1991-11-20,9.750000,9.750000,9.375000,9.468750,4.681640,1308000
1991-11-21,9.437500,9.500000,9.312500,9.312500,4.604383,698800
1991-11-22,9.343750,9.343750,9.125000,9.218750,4.558032,794800
1991-11-25,9.250000,9.468750,9.250000,9.375000,4.635290,549600
1991-11-26,9.437500,9.593750,9.437500,9.562500,4.727996,559200
1991-11-27,9.562500,9.593750,9.468750,9.562500,4.727996,557200
1991-11-29,9.531250,9.562500,9.468750,9.500000,4.697092,150000
1991-12-02,9.375000,9.437500,9.312500,9.437500,4.666192,571200
1991-12-03,9.375000,9.531250,9.375000,9.468750,4.681640,969200
1991-12-04,9.500000,9.562500,9.406250,9.562500,4.727996,865200
1991-12-05,9.531250,9.593750,9.531250,9.562500,4.727996,462400
1991-12-06,9.531250,9.656250,9.437500,9.500000,4.697092,586000
1991-12-09,9.625000,9.656250,9.468750,9.468750,4.681640,1242400
1991-12-10,9.500000,9.562500,9.437500,9.437500,4.666192,511200
1991-12-11,9.593750,9.625000,9.531250,9.593750,4.743443,822400
1991-12-12,9.656250,9.781250,9.625000,9.781250,4.836151,1142800
1991-12-13,9.906250,10.093750,9.875000,10.093750,4.990660,935200
1991-12-16,10.000000,10.093750,9.937500,10.000000,4.944307,983200
1991-12-17,10.000000,10.156250,9.968750,10.093750,4.990660,858000
1991-12-18,10.125000,10.125000,10.000000,10.062500,4.975210,665600
1991-12-19,10.062500,10.062500,10.000000,10.031250,4.959759,280800
1991-12-20,10.187500,10.312500,10.031250,10.250000,5.067917,1405600
1991-12-23,10.218750,10.468750,10.156250,10.406250,5.145171,300000
1991-12-24,10.500000,10.593750,10.406250,10.593750,5.237876,333600
1991-12-26,10.562500,10.750000,10.500000,10.656250,5.268776,401600
1991-12-27,10.687500,10.718750,10.562500,10.718750,5.299681,295200
1991-12-30,10.750000,11.125000,10.625000,11.125000,5.500542,726000
1991-12-31,11.000000,11.093750,10.718750,11.093750,5.485092,726800
1992-01-02,10.937500,11.000000,10.781250,11.000000,5.438737,398000
1992-01-03,10.968750,11.187500,10.968750,11.187500,5.531444,627200
1992-01-06,10.906250,10.968750,10.562500,10.656250,5.268776,790000
1992-01-07,10.500000,10.750000,10.500000,10.750000,5.315129,476800
1992-01-08,10.687500,11.125000,10.687500,11.125000,5.500542,678000
1992-01-09,11.125000,11.312500,11.062500,11.062500,5.469640,893600
1992-01-10,11.031250,11.093750,10.875000,10.968750,5.423287,321200
1992-01-13,10.906250,11.000000,10.812500,10.843750,5.361482,234000
1992-01-14,10.843750,10.906250,10.781250,10.906250,5.392384,311200
1992-01-15,10.875000,10.968750,10.843750,10.875000,5.376935,271600
1992-01-16,10.843750,10.843750,10.656250,10.781250,5.330576,319200
1992-01-17,10.718750,10.718750,10.531250,10.593750,5.237876,462000
1992-01-20,10.593750,10.593750,10.312500,10.531250,5.206974,470400
1992-01-21,10.500000,10.562500,10.312500,10.437500,5.160620,425200
1992-01-22,10.468750,10.687500,10.437500,10.687500,5.284229,164800
1992-01-23,10.687500,10.718750,10.468750,10.593750,5.237876,357600
1992-01-24,10.593750,10.718750,10.593750,10.625000,5.253327,283200
1992-01-27,10.593750,10.625000,10.468750,10.531250,5.206974,138000
1992-01-28,10.531250,10.593750,10.437500,10.500000,5.191522,692000
1992-01-29,10.500000,10.531250,10.406250,10.468750,5.176072,533200
1992-01-30,10.406250,10.437500,10.375000,10.437500,5.160620,500800
1992-01-31,10.406250,10.468750,10.218750,10.281250,5.083367,338400
1992-02-03,10.250000,10.250000,10.125000,10.218750,5.052464,355600
1992-02-04,10.250000,10.812500,10.218750,10.718750,5.299681,1209200
1992-02-05,10.906250,11.031250,10.875000,10.968750,5.423287,910800
1992-02-06,10.937500,10.968750,10.812500,10.906250,5.392384,702400
1992-02-07,10.937500,11.062500,10.781250,10.906250,5.392384,559600
1992-02-10,10.937500,11.031250,10.843750,10.968750,5.423287,521200
1992-02-11,10.968750,11.062500,10.937500,11.000000,5.438737,650000
1992-02-12,10.937500,11.156250,10.875000,11.062500,5.469640,755200
1992-02-13,11.062500,11.062500,10.750000,10.781250,5.330576,468400
1992-02-14,10.843750,11.125000,10.843750,11.000000,5.438737,997600
1992-02-18,11.031250,11.125000,10.906250,10.937500,5.407837,585600
1992-02-19,11.000000,11.000000,10.812500,10.812500,5.346034,566400
1992-02-20,10.781250,10.781250,10.718750,10.781250,5.360949,587600
1992-02-21,10.750000,10.750000,10.562500,10.593750,5.267717,534000
1992-02-24,10.656250,10.750000,10.625000,10.750000,5.345409,637200
1992-02-25,10.750000,10.843750,10.625000,10.812500,5.376488,500800
1992-02-26,10.781250,10.812500,10.656250,10.687500,5.314332,740800
1992-02-27,10.687500,10.687500,10.500000,10.531250,5.236638,833600
1992-02-28,10.500000,10.593750,10.375000,10.562500,5.252178,681200
1992-03-02,10.625000,10.656250,10.406250,10.406250,5.174480,738400
1992-03-03,10.437500,10.468750,10.375000,10.406250,5.174480,544000
1992-03-04,10.437500,10.437500,10.312500,10.375000,5.158942,284800
1992-03-05,10.312500,10.437500,10.250000,10.406250,5.174480,435600
1992-03-06,10.406250,10.406250,10.281250,10.281250,5.112325,143200
1992-03-09,10.375000,10.375000,10.218750,10.250000,5.096787,265200
1992-03-10,10.250000,10.343750,10.218750,10.312500,5.127865,308800
1992-03-11,10.281250,10.343750,10.250000,10.312500,5.127865,306400
1992-03-12,10.312500,10.312500,10.156250,10.250000,5.096787,572000
1992-03-13,10.218750,10.312500,10.125000,10.312500,5.127865,562400
1992-03-16,10.312500,10.406250,10.187500,10.250000,5.096787,250800
1992-03-17,10.312500,10.343750,10.250000,10.343750,5.143403,258400
1992-03-18,10.343750,10.343750,10.218750,10.312500,5.127865,397600
1992-03-19,10.312500,10.343750,10.281250,10.312500,5.127865,569200
1992-03-20,10.312500,10.343750,10.250000,10.312500,5.127865,548000
1992-03-23,10.281250,10.281250,10.093750,10.125000,5.034631,268400
1992-03-24,10.093750,10.156250,10.093750,10.125000,5.034631,195600
1992-03-25,10.125000,10.156250,10.062500,10.062500,5.003553,224800
1992-03-26,10.125000,10.218750,10.093750,10.218750,5.081248,357200
1992-03-27,10.156250,10.156250,10.000000,10.031250,4.988013,376000
1992-03-30,10.031250,10.156250,10.031250,10.062500,5.003553,284800
1992-03-31,10.062500,10.093750,9.968750,10.031250,4.988013,224800
1992-04-01,9.968750,10.125000,9.937500,10.093750,5.019094,312400
1992-04-02,10.031250,10.187500,10.000000,10.125000,5.034631,348800
1992-04-03,10.125000,10.187500,10.062500,10.187500,5.065707,206400
1992-04-06,10.187500,10.375000,10.187500,10.343750,5.143403,874000
1992-04-07,10.343750,10.375000,10.093750,10.156250,5.050169,537200
1992-04-08,10.000000,10.031250,9.593750,9.687500,4.817086,972400
1992-04-09,9.687500,9.812500,9.562500,9.812500,4.879242,646800
1992-04-10,9.843750,9.906250,9.812500,9.906250,4.925857,449600
1992-04-13,9.875000,10.031250,9.843750,10.031250,4.988013,435200
1992-04-14,10.031250,10.218750,10.031250,10.093750,5.019094,462400
1992-04-15,10.156250,10.218750,10.062500,10.187500,5.065707,477200
1992-04-16,10.187500,10.250000,10.062500,10.250000,5.096787,495200
1992-04-20,10.187500,10.187500,10.062500,10.093750,5.019094,350000
1992-04-21,10.125000,10.125000,10.000000,10.093750,5.019094,493600
1992-04-22,10.125000,10.187500,10.031250,10.187500,5.065707,364800
1992-04-23,10.187500,10.187500,10.031250,10.156250,5.050169,294800
1992-04-24,10.156250,10.187500,9.937500,10.000000,4.972476,258000
1992-04-27,9.937500,10.312500,9.906250,10.250000,5.096787,423200
1992-04-28,10.218750,10.218750,10.062500,10.125000,5.034631,343600
1992-04-29,10.250000,10.312500,10.218750,10.281250,5.112325,325200
1992-04-30,10.281250,10.312500,10.031250,10.312500,5.127865,1284000
1992-05-01,10.281250,10.343750,10.250000,10.281250,5.112325,342400
1992-05-04,10.312500,10.437500,10.312500,10.375000,5.158942,811200
1992-05-05,10.375000,10.468750,10.312500,10.343750,5.143403,400000
1992-05-06,10.406250,10.406250,10.250000,10.250000,5.096787,680000
1992-05-07,10.281250,10.281250,10.156250,10.187500,5.065707,266400
1992-05-08,10.187500,10.218750,10.000000,10.031250,4.988013,333200
1992-05-11,10.093750,10.125000,10.062500,10.093750,5.019094,498400
1992-05-12,10.093750,10.125000,10.000000,10.062500,5.003553,380400
1992-05-13,10.093750,10.093750,10.000000,10.031250,4.988013,196000
1992-05-14,10.031250,10.031250,9.937500,9.937500,4.941397,299200
1992-05-15,9.968750,10.000000,9.843750,9.843750,4.894781,478000
1992-05-18,9.843750,10.000000,9.812500,9.875000,4.941063,316400
1992-05-19,9.875000,9.968750,9.750000,9.968750,4.987972,630800
1992-05-20,9.968750,10.093750,9.906250,10.000000,5.003611,895600
1992-05-21,10.000000,10.000000,9.906250,9.937500,4.972338,493600
1992-05-22,9.937500,10.000000,9.937500,9.937500,4.972338,334800
1992-05-26,9.906250,9.968750,9.875000,9.906250,4.956701,430800
1992-05-27,9.875000,9.875000,9.625000,9.718750,4.862884,728800
1992-05-28,9.718750,10.125000,9.718750,10.093750,5.050516,939600
1992-05-29,10.125000,10.250000,10.062500,10.156250,5.081792,655600
1992-06-01,10.125000,10.218750,10.000000,10.218750,5.113062,454000
1992-06-02,10.250000,10.250000,10.031250,10.031250,5.019246,205200
1992-06-03,10.031250,10.093750,9.968750,10.031250,5.019246,246400
1992-06-04,10.000000,10.062500,9.906250,9.937500,4.972338,211200
1992-06-05,9.906250,10.125000,9.906250,10.093750,5.050516,268400
1992-06-08,10.093750,10.093750,10.000000,10.062500,5.034883,240800
1992-06-09,10.062500,10.062500,9.937500,9.968750,4.987972,317600
1992-06-10,9.937500,10.062500,9.937500,10.000000,5.003611,287200
1992-06-11,10.031250,10.062500,9.906250,9.906250,4.956701,271200
1992-06-12,9.906250,9.937500,9.843750,9.843750,4.925427,639200
1992-06-15,9.875000,10.031250,9.843750,10.000000,5.003611,386400
1992-06-16,10.031250,10.062500,9.968750,10.000000,5.003611,307600
1992-06-17,9.968750,10.062500,9.906250,9.906250,4.956701,219200
1992-06-18,9.906250,10.000000,9.843750,9.968750,4.987972,352400
1992-06-19,9.937500,10.062500,9.937500,10.062500,5.034883,304000
1992-06-22,10.031250,10.062500,10.000000,10.062500,5.034883,194000
1992-06-23,10.062500,10.250000,10.062500,10.250000,5.128701,413600
1992-06-24,10.218750,10.281250,10.187500,10.250000,5.128701,429200
1992-06-25,10.281250,10.531250,10.281250,10.406250,5.206880,486800
1992-06-26,10.406250,10.437500,10.312500,10.343750,5.175607,191200
1992-06-29,10.437500,10.468750,10.375000,10.468750,5.238153,385200
1992-06-30,10.468750,10.500000,10.406250,10.500000,5.253788,287600
1992-07-01,10.531250,10.531250,10.437500,10.500000,5.253788,210000
1992-07-02,10.500000,10.562500,10.468750,10.500000,5.253788,145600
1992-07-06,10.437500,10.687500,10.406250,10.687500,5.347609,336400
1992-07-07,10.687500,10.718750,10.468750,10.500000,5.253788,447200
1992-07-08,10.500000,10.593750,10.406250,10.593750,5.300701,276800
1992-07-09,10.625000,10.812500,10.593750,10.812500,5.410155,294400
1992-07-10,10.781250,10.812500,10.625000,10.718750,5.363243,374400
1992-07-13,10.750000,10.906250,10.687500,10.906250,5.457061,313200
1992-07-14,10.906250,10.906250,10.781250,10.875000,5.441424,186400
1992-07-15,10.843750,11.000000,10.843750,11.000000,5.503971,568800
1992-07-16,11.062500,11.062500,10.906250,10.937500,5.472697,280000
1992-07-17,10.906250,10.937500,10.718750,10.875000,5.441424,281200
1992-07-20,10.750000,11.031250,10.718750,10.937500,5.472697,292000
1992-07-21,10.937500,11.093750,10.937500,11.093750,5.550878,222000
1992-07-22,11.031250,11.062500,10.562500,10.562500,5.285061,999600
1992-07-23,10.625000,10.906250,10.625000,10.687500,5.347609,585200
1992-07-24,10.656250,10.718750,10.531250,10.531250,5.269425,244800
1992-07-27,10.531250,10.656250,10.531250,10.593750,5.300701,332400
1992-07-28,10.656250,10.812500,10.625000,10.781250,5.394516,160400
1992-07-29,10.812500,10.968750,10.812500,10.875000,5.441424,265200
1992-07-30,10.906250,11.000000,10.875000,11.000000,5.503971,199600
1992-07-31,11.000000,11.000000,10.906250,10.937500,5.472697,228000
1992-08-03,10.937500,10.937500,10.718750,10.750000,5.378882,449200
1992-08-04,10.750000,10.906250,10.656250,10.875000,5.441424,553200
1992-08-05,10.906250,10.906250,10.812500,10.812500,5.410155,283200
1992-08-06,10.875000,10.875000,10.656250,10.656250,5.331968,274400
1992-08-07,10.718750,10.812500,10.656250,10.718750,5.363243,339200
1992-08-10,10.625000,10.656250,10.531250,10.593750,5.300701,172000
1992-08-11,10.625000,10.718750,10.562500,10.718750,5.363243,101200
1992-08-12,10.718750,10.718750,10.593750,10.593750,5.300701,198400
1992-08-13,10.718750,10.718750,10.656250,10.687500,5.347609,190800
1992-08-14,10.687500,10.812500,10.687500,10.781250,5.394516,85600
1992-08-17,10.750000,10.906250,10.750000,10.875000,5.441424,238400
1992-08-18,10.843750,10.906250,10.656250,10.906250,5.457061,176400
1992-08-19,10.937500,10.937500,10.781250,10.843750,5.425791,198800
1992-08-20,10.781250,10.781250,10.687500,10.781250,5.428307,166000
1992-08-21,10.781250,10.812500,10.625000,10.687500,5.381103,328000
1992-08-24,10.625000,10.625000,10.500000,10.531250,5.302432,174400
1992-08-25,10.562500,10.687500,10.531250,10.593750,5.333903,424000
1992-08-26,10.593750,10.656250,10.562500,10.625000,5.349635,125200
1992-08-27,10.593750,10.718750,10.593750,10.656250,5.365367,448800
1992-08-28,10.687500,10.687500,10.625000,10.687500,5.381103,164400
1992-08-31,10.593750,10.750000,10.531250,10.750000,5.412572,219600
1992-09-01,10.781250,10.843750,10.718750,10.843750,5.459777,440000
1992-09-02,10.812500,10.906250,10.750000,10.875000,5.475509,262000
1992-09-03,10.875000,10.937500,10.875000,10.937500,5.506977,300000
1992-09-04,10.875000,11.093750,10.875000,10.937500,5.506977,403600
1992-09-08,10.906250,11.031250,10.875000,10.968750,5.522712,420400
1992-09-09,11.000000,11.000000,10.906250,11.000000,5.538446,159600
1992-09-10,11.000000,11.187500,10.937500,11.093750,5.585647,309600
1992-09-11,11.125000,11.156250,11.062500,11.125000,5.601381,261200
1992-09-14,11.187500,11.218750,11.125000,11.218750,5.648585,290000
1992-09-15,11.218750,11.218750,11.000000,11.000000,5.538446,308400
1992-09-16,10.906250,11.156250,10.906250,11.062500,5.569914,335200
1992-09-17,11.062500,11.125000,11.062500,11.062500,5.569914,162800
1992-09-18,11.187500,11.187500,11.093750,11.125000,5.601381,364400
1992-09-21,11.093750,11.156250,11.093750,11.156250,5.617115,86400
1992-09-22,11.093750,11.156250,11.062500,11.062500,5.569914,187200
1992-09-23,11.093750,11.093750,11.000000,11.000000,5.538446,205200
1992-09-24,11.031250,11.093750,11.000000,11.062500,5.569914,126400
1992-09-25,11.062500,11.093750,11.000000,11.093750,5.585647,231200
1992-09-28,11.093750,11.375000,11.062500,11.375000,5.727255,356400
1992-09-29,11.375000,11.375000,11.093750,11.218750,5.648585,245600
1992-09-30,11.281250,11.312500,11.156250,11.312500,5.695787,333600
1992-10-01,11.312500,11.468750,11.250000,11.437500,5.758726,646400
1992-10-02,11.375000,11.375000,11.218750,11.281250,5.680054,153200
1992-10-05,11.250000,11.250000,10.937500,11.125000,5.601381,338000
1992-10-06,11.062500,11.093750,10.937500,11.062500,5.569914,528000
1992-10-07,11.000000,11.000000,10.875000,10.937500,5.506977,173200
1992-10-08,10.906250,11.281250,10.906250,11.218750,5.648585,350800
1992-10-09,11.250000,11.500000,11.187500,11.437500,5.758726,507600
1992-10-12,11.437500,11.500000,11.406250,11.437500,5.758726,272800
1992-10-13,11.406250,11.468750,11.375000,11.437500,5.758726,260800
1992-10-14,11.406250,11.625000,11.343750,11.593750,5.837396,487200
1992-10-15,11.562500,11.593750,11.500000,11.500000,5.790196,337200
1992-10-16,11.531250,11.562500,11.375000,11.562500,5.821661,321200
1992-10-19,11.562500,11.875000,11.531250,11.843750,5.963268,438400
1992-10-20,11.875000,12.093750,11.843750,12.000000,6.041940,580800
1992-10-21,12.031250,12.093750,11.656250,11.718750,5.900334,605200
1992-10-22,11.718750,11.781250,11.250000,11.250000,5.664316,647200
1992-10-23,11.312500,11.531250,11.312500,11.468750,5.774459,521600
1992-10-26,11.406250,11.437500,11.406250,11.437500,5.758726,120000
1992-10-27,11.437500,11.468750,11.312500,11.312500,5.695787,340000
1992-10-28,11.375000,11.531250,11.375000,11.500000,5.790196,240400
1992-10-29,11.500000,11.500000,11.375000,11.406250,5.742990,208400
1992-10-30,11.437500,11.468750,11.312500,11.437500,5.758726,275200
1992-11-02,11.406250,11.625000,11.406250,11.593750,5.837396,371200
1992-11-03,11.562500,11.593750,11.531250,11.562500,5.821661,240400
1992-11-04,11.531250,11.656250,11.531250,11.656250,5.868867,234800
1992-11-05,11.625000,11.718750,11.593750,11.625000,5.853128,241600
1992-11-06,11.593750,11.687500,11.562500,11.625000,5.853128,169600
1992-11-09,11.656250,11.687500,11.562500,11.562500,5.821661,201200
1992-11-10,11.500000,11.593750,11.500000,11.500000,5.790196,222800
1992-11-11,11.531250,11.562500,11.500000,11.562500,5.821661,268800
1992-11-12,11.531250,11.656250,11.250000,11.406250,5.742990,1004800
1992-11-13,11.375000,11.437500,11.281250,11.375000,5.727255,172000
1992-11-16,11.343750,11.343750,11.250000,11.343750,5.745617,429600
1992-11-17,11.343750,11.468750,11.312500,11.406250,5.777274,282800
1992-11-18,11.406250,11.593750,11.406250,11.531250,5.840588,176400
1992-11-19,11.500000,11.562500,11.375000,11.468750,5.808929,180800
1992-11-20,11.593750,11.593750,11.406250,11.437500,5.793103,272000
1992-11-23,11.468750,11.531250,11.437500,11.468750,5.808929,140800
1992-11-24,11.468750,11.593750,11.437500,11.468750,5.808929,411200
1992-11-25,11.468750,11.562500,11.468750,11.562500,5.856413,136400
1992-11-27,11.562500,11.593750,11.531250,11.531250,5.840588,168000
1992-11-30,11.531250,11.593750,11.375000,11.500000,5.824759,430400
1992-12-01,11.500000,11.562500,11.468750,11.562500,5.856413,109200
1992-12-02,11.562500,11.562500,11.437500,11.500000,5.824759,185200
1992-12-03,11.500000,11.562500,11.468750,11.531250,5.840588,136400
1992-12-04,11.593750,11.656250,11.531250,11.531250,5.840588,219200
1992-12-07,11.562500,11.562500,11.531250,11.562500,5.856413,143200
1992-12-08,11.593750,11.812500,11.531250,11.781250,5.967211,580400
1992-12-09,11.750000,11.781250,11.625000,11.781250,5.967211,211600
1992-12-10,11.750000,11.781250,11.437500,11.437500,5.793103,390800
1992-12-11,11.437500,11.468750,11.406250,11.468750,5.808929,249600
1992-12-14,11.468750,11.500000,11.343750,11.343750,5.745617,650800
1992-12-15,11.343750,11.406250,11.312500,11.343750,5.745617,342800
1992-12-16,11.406250,11.500000,11.375000,11.437500,5.793103,142000
1992-12-17,11.437500,11.718750,11.406250,11.718750,5.935555,320000
1992-12-18,11.781250,12.031250,11.687500,12.000000,6.078008,1036000
1992-12-21,12.000000,12.000000,11.781250,11.843750,5.998866,262400
1992-12-22,11.875000,11.875000,11.750000,11.875000,6.014698,392800
1992-12-23,11.812500,11.875000,11.656250,11.687500,5.919729,493600
1992-12-24,11.718750,11.750000,11.593750,11.656250,5.903900,210800
1992-12-28,11.687500,11.718750,11.625000,11.687500,5.919729,151200
1992-12-29,11.687500,11.781250,11.562500,11.562500,5.856413,181200
1992-12-30,11.593750,11.781250,11.562500,11.781250,5.967211,322400
1992-12-31,11.812500,11.843750,11.687500,11.750000,5.951383,197600
1993-01-04,11.750000,11.781250,11.625000,11.687500,5.919729,380400
1993-01-05,11.718750,11.937500,11.718750,11.875000,6.014698,908800
1993-01-06,11.968750,12.093750,11.875000,11.937500,6.046349,1195200
1993-01-07,12.000000,12.000000,11.906250,11.906250,6.030523,519600
1993-01-08,11.875000,11.906250,11.750000,11.781250,5.967211,399600
1993-01-11,11.812500,11.875000,11.718750,11.750000,5.951383,362800
1993-01-12,11.750000,11.843750,11.718750,11.812500,5.983037,433600
1993-01-13,11.875000,12.000000,11.781250,11.968750,6.062181,567200
1993-01-14,12.000000,12.062500,11.812500,12.031250,6.093835,434400
1993-01-15,12.062500,12.125000,11.968750,12.062500,6.109666,429200
1993-01-18,12.062500,12.062500,11.906250,11.968750,6.062181,248000
1993-01-19,11.968750,11.968750,11.843750,11.843750,5.998866,550000
1993-01-20,11.843750,11.843750,11.718750,11.718750,5.935555,322800
1993-01-21,11.750000,11.812500,11.718750,11.812500,5.983037,518000
1993-01-22,11.843750,11.968750,11.812500,11.906250,6.030523,255600
1993-01-25,11.937500,12.187500,11.937500,12.093750,6.125495,318800
1993-01-26,12.093750,12.281250,11.843750,11.843750,5.998866,497600
1993-01-27,12.000000,12.000000,11.875000,12.000000,6.078008,447200
1993-01-28,12.000000,12.031250,11.937500,11.968750,6.062181,186000
1993-01-29,12.000000,12.125000,11.968750,12.062500,6.109666,283600
1993-02-01,12.031250,12.218750,12.031250,12.125000,6.141319,249600
1993-02-02,12.156250,12.562500,12.125000,12.562500,6.362916,608000
1993-02-03,12.500000,12.562500,12.468750,12.531250,6.347084,636800
1993-02-04,12.531250,12.625000,12.468750,12.625000,6.394573,772000
1993-02-05,12.562500,12.593750,12.531250,12.593750,6.378739,335200
1993-02-08,12.531250,12.656250,12.531250,12.562500,6.362916,298400
1993-02-09,12.562500,12.593750,12.312500,12.406250,6.283774,491600
1993-02-10,12.375000,12.500000,12.375000,12.500000,6.331259,230400
1993-02-11,12.437500,12.468750,12.250000,12.281250,6.220460,423600
1993-02-12,12.218750,12.375000,12.187500,12.281250,6.220460,522800
1993-02-16,12.343750,12.375000,12.125000,12.312500,6.236291,446000
1993-02-17,12.343750,12.593750,12.312500,12.593750,6.378739,531600
1993-02-18,12.656250,12.750000,12.625000,12.718750,6.442050,296800
1993-02-19,12.718750,12.937500,12.718750,12.875000,6.521198,325600
1993-02-22,12.812500,13.093750,12.812500,13.031250,6.635127,374000
1993-02-23,13.031250,13.156250,12.968750,13.000000,6.619214,352000
1993-02-24,12.968750,13.000000,12.656250,12.656250,6.444181,588400
1993-02-25,12.687500,13.000000,12.687500,13.000000,6.619214,480800
1993-02-26,13.000000,13.093750,13.000000,13.093750,6.666944,343600
1993-03-01,13.125000,13.125000,13.000000,13.031250,6.635127,176800
1993-03-02,13.062500,13.531250,13.000000,13.531250,6.889709,589600
1993-03-03,13.500000,13.593750,13.406250,13.593750,6.921526,572000
1993-03-04,13.562500,13.593750,13.500000,13.531250,6.889709,244800
1993-03-05,13.593750,13.687500,13.562500,13.593750,6.921526,489200
1993-03-08,13.625000,13.937500,13.562500,13.937500,7.096560,427600
1993-03-09,13.937500,13.968750,13.531250,13.718750,6.985180,524400
1993-03-10,13.656250,13.812500,13.531250,13.812500,7.032910,338800
1993-03-11,13.750000,13.781250,13.500000,13.500000,6.873798,349200
1993-03-12,13.375000,13.375000,13.156250,13.218750,6.730590,512800
1993-03-15,13.250000,13.281250,13.187500,13.281250,6.762415,299200
1993-03-16,13.312500,13.468750,13.281250,13.437500,6.841973,168400
1993-03-17,13.406250,13.437500,13.281250,13.343750,6.794240,424800
1993-03-18,13.406250,13.468750,13.375000,13.406250,6.826060,184000
1993-03-19,13.406250,13.812500,13.375000,13.718750,6.985180,782400
1993-03-22,13.562500,13.625000,13.500000,13.625000,6.937443,300400
1993-03-23,13.562500,13.656250,13.437500,13.468750,6.857887,277200
1993-03-24,13.468750,13.500000,13.156250,13.343750,6.794240,439200
1993-03-25,13.343750,13.500000,13.343750,13.468750,6.857887,195200
1993-03-26,13.468750,13.500000,13.250000,13.250000,6.746502,234800
1993-03-29,13.281250,13.312500,13.187500,13.281250,6.762415,465600
1993-03-30,13.312500,13.437500,13.218750,13.437500,6.841973,266000
1993-03-31,13.437500,13.437500,13.312500,13.406250,6.826060,238000
1993-04-01,13.468750,13.500000,13.281250,13.312500,6.778327,234400
1993-04-02,13.250000,13.281250,13.125000,13.250000,6.746502,350400
1993-04-05,13.218750,13.531250,12.937500,12.968750,6.603294,1175600
1993-04-06,13.000000,13.031250,12.718750,12.781250,6.507831,711200
1993-04-07,12.718750,12.718750,12.500000,12.531250,6.380535,457600
1993-04-08,12.562500,12.562500,12.375000,12.500000,6.364626,532400
1993-04-12,12.812500,12.968750,12.750000,12.968750,6.603294,772400
1993-04-13,13.000000,13.281250,12.968750,13.281250,6.762415,638400
1993-04-14,13.281250,13.281250,13.031250,13.062500,6.651032,567200
1993-04-15,13.062500,13.093750,12.968750,13.093750,6.666944,263200
1993-04-16,13.125000,13.218750,13.125000,13.218750,6.730590,386800
1993-04-19,13.187500,13.218750,13.062500,13.093750,6.666944,318800
1993-04-20,13.000000,13.062500,12.843750,12.937500,6.587387,579600
1993-04-21,12.968750,13.125000,12.875000,13.031250,6.635127,414800
1993-04-22,13.000000,13.125000,12.937500,13.062500,6.651032,319600
1993-04-23,12.937500,12.937500,12.656250,12.718750,6.476002,481600
1993-04-26,12.750000,12.968750,12.687500,12.781250,6.507831,886400
1993-04-27,12.781250,13.093750,12.781250,13.000000,6.619214,977200
1993-04-28,12.968750,13.000000,12.906250,12.906250,6.571475,154400
1993-04-29,12.937500,12.937500,12.875000,12.937500,6.587387,162400
1993-04-30,12.968750,12.968750,12.781250,12.843750,6.539656,268800
1993-05-03,12.812500,12.968750,12.781250,12.968750,6.603294,378400
1993-05-04,12.906250,13.031250,12.906250,12.937500,6.587387,404400
1993-05-05,12.906250,13.031250,12.906250,13.031250,6.635127,540800
1993-05-06,13.000000,13.375000,13.000000,13.312500,6.778327,553600
1993-05-07,13.250000,13.312500,13.156250,13.281250,6.762415,199200
1993-05-10,13.250000,13.375000,13.250000,13.343750,6.794240,344000
1993-05-11,13.312500,13.375000,13.218750,13.343750,6.794240,202000
1993-05-12,13.281250,13.312500,13.218750,13.281250,6.762415,128400
1993-05-13,13.218750,13.218750,13.031250,13.125000,6.682859,165600
1993-05-14,13.187500,13.281250,13.156250,13.187500,6.714682,879600
1993-05-17,13.031250,13.062500,12.875000,13.062500,6.685251,390800
1993-05-18,13.093750,13.125000,12.812500,12.937500,6.621279,230800
1993-05-19,12.968750,13.343750,12.843750,13.250000,6.781212,326000
1993-05-20,13.250000,13.343750,13.156250,13.218750,6.765217,282400
1993-05-21,13.281250,13.281250,13.125000,13.250000,6.781212,202800
1993-05-24,13.281250,13.406250,13.250000,13.343750,6.829192,228400
1993-05-25,13.343750,13.375000,13.281250,13.343750,6.829192,234800
1993-05-26,13.406250,13.437500,13.312500,13.406250,6.861178,178400
1993-05-27,13.375000,13.468750,13.250000,13.375000,6.845189,117200
1993-05-28,13.343750,13.375000,13.156250,13.250000,6.781212,184400
1993-06-01,13.312500,13.656250,13.281250,13.406250,6.861178,691200
1993-06-02,13.000000,13.000000,12.656250,12.906250,6.605283,1698000
1993-06-03,12.906250,12.968750,12.781250,12.812500,6.557306,675200
1993-06-04,12.781250,12.781250,12.656250,12.718750,6.509324,183200
1993-06-07,12.781250,12.875000,12.750000,12.781250,6.541311,398400
1993-06-08,12.718750,12.750000,12.406250,12.468750,6.381379,371200
1993-06-09,12.531250,12.593750,12.468750,12.468750,6.381379,308000
1993-06-10,12.500000,12.531250,12.250000,12.281250,6.285418,554800
1993-06-11,12.343750,12.500000,12.343750,12.468750,6.381379,274400
1993-06-14,12.500000,12.500000,12.312500,12.343750,6.317406,494800
1993-06-15,12.343750,12.531250,12.281250,12.500000,6.397369,396800
1993-06-16,12.468750,12.468750,12.312500,12.406250,6.349391,227600
1993-06-17,12.437500,12.437500,12.312500,12.343750,6.317406,204400
1993-06-18,12.312500,12.406250,12.187500,12.187500,6.237433,542000
1993-06-21,12.218750,12.343750,12.156250,12.156250,6.221444,320800
1993-06-22,12.250000,12.437500,12.218750,12.406250,6.349391,409200
1993-06-23,12.375000,12.437500,12.312500,12.312500,6.301410,500000
1993-06-24,12.312500,12.437500,12.281250,12.375000,6.333398,552400
1993-06-25,12.000000,12.062500,11.437500,11.781250,6.029525,3778800
1993-06-28,11.937500,11.968750,11.687500,11.812500,6.045518,1962000
1993-06-29,11.781250,11.906250,11.781250,11.812500,6.045518,574400
1993-06-30,11.875000,11.875000,11.656250,11.781250,6.029525,578800
1993-07-01,11.781250,11.843750,11.750000,11.750000,6.013529,342000
1993-07-02,11.687500,11.687500,11.531250,11.593750,5.933558,218800
1993-07-06,11.593750,11.593750,11.312500,11.312500,5.789619,443600
1993-07-07,11.312500,11.687500,11.281250,11.625000,5.949554,761200
1993-07-08,11.687500,11.750000,11.562500,11.625000,5.949554,451200
1993-07-09,11.562500,11.718750,11.562500,11.687500,5.981540,278800
1993-07-12,11.593750,11.687500,11.500000,11.656250,5.965548,432400
1993-07-13,11.625000,11.718750,11.531250,11.562500,5.917568,428800
1993-07-14,11.500000,11.500000,11.281250,11.437500,5.853594,790800
1993-07-15,11.531250,11.593750,11.406250,11.593750,5.933558,587200
1993-07-16,11.593750,11.593750,11.375000,11.468750,5.869590,368400
1993-07-19,11.468750,11.468750,11.281250,11.281250,5.773630,508400
1993-07-20,11.281250,11.281250,11.031250,11.187500,5.725645,649200
1993-07-21,11.250000,11.250000,11.000000,11.093750,5.677667,1322800
1993-07-22,11.062500,11.093750,10.906250,10.906250,5.581703,739200
1993-07-23,10.968750,11.031250,10.906250,11.000000,5.629687,476400
1993-07-26,11.000000,11.093750,11.000000,11.062500,5.661672,400800
1993-07-27,11.062500,11.156250,10.875000,11.156250,5.709653,778400
1993-07-28,11.156250,11.187500,11.031250,11.031250,5.645681,824000
1993-07-29,11.031250,11.218750,11.031250,11.218750,5.741642,613600
1993-07-30,11.156250,11.156250,11.062500,11.125000,5.693658,338400
1993-08-02,11.125000,11.156250,11.093750,11.156250,5.709653,452400
1993-08-03,11.250000,11.437500,11.250000,11.343750,5.805611,1589200
1993-08-04,11.312500,11.312500,11.187500,11.250000,5.757636,491200
1993-08-05,11.281250,11.531250,11.281250,11.500000,5.885582,700800
1993-08-06,11.531250,11.781250,11.531250,11.625000,5.949554,749600
1993-08-09,11.656250,11.750000,11.593750,11.593750,5.933558,240400
1993-08-10,11.593750,11.625000,11.468750,11.500000,5.885582,315200
1993-08-11,11.531250,11.562500,11.468750,11.500000,5.885582,283600
1993-08-12,11.531250,11.562500,11.406250,11.406250,5.837602,835200
1993-08-13,11.406250,11.468750,11.406250,11.468750,5.869590,205200
1993-08-16,11.531250,11.531250,11.437500,11.468750,5.869590,398800
1993-08-17,11.468750,11.625000,11.406250,11.593750,5.933558,955200
1993-08-18,11.625000,11.843750,11.593750,11.843750,6.061508,1636400
1993-08-19,11.906250,11.968750,11.843750,11.906250,6.093496,882800
1993-08-20,11.812500,11.812500,11.625000,11.687500,6.019460,384800
1993-08-23,11.718750,11.750000,11.656250,11.718750,6.035554,299600
1993-08-24,11.718750,11.812500,11.656250,11.812500,6.083839,532800
1993-08-25,11.812500,11.875000,11.750000,11.843750,6.099933,555600
1993-08-26,11.843750,11.875000,11.781250,11.843750,6.099933,376000
1993-08-27,11.875000,11.875000,11.781250,11.875000,6.116028,316400
1993-08-30,11.875000,11.906250,11.812500,11.875000,6.116028,309600
1993-08-31,11.875000,12.156250,11.843750,12.125000,6.244788,966800
1993-09-01,12.125000,12.250000,12.125000,12.218750,6.293070,584800
1993-09-02,12.218750,12.375000,12.156250,12.312500,6.341356,424400
1993-09-03,12.343750,12.625000,12.343750,12.500000,6.437926,592000
1993-09-07,12.468750,12.500000,12.406250,12.437500,6.405731,424400
1993-09-08,12.437500,12.531250,12.406250,12.531250,6.454017,555200
1993-09-09,12.468750,12.531250,12.437500,12.531250,6.454017,260800
1993-09-10,12.500000,12.750000,12.500000,12.718750,6.550589,399200
1993-09-13,12.750000,12.875000,12.750000,12.812500,6.598874,317200
1993-09-14,12.750000,12.781250,12.687500,12.781250,6.582776,218400
1993-09-15,12.718750,12.968750,12.687500,12.968750,6.679344,473200
1993-09-16,12.968750,12.968750,12.750000,12.812500,6.598874,411600
1993-09-17,12.687500,12.812500,12.687500,12.750000,6.566683,934000
1993-09-20,12.781250,12.812500,12.718750,12.750000,6.566683,523200
1993-09-21,12.718750,12.750000,12.625000,12.656250,6.518398,322000
1993-09-22,12.656250,12.687500,12.406250,12.625000,6.502302,550000
1993-09-23,12.562500,12.593750,12.437500,12.468750,6.421831,408000
1993-09-24,12.500000,12.531250,12.468750,12.468750,6.421831,180800
1993-09-27,12.531250,12.687500,12.531250,12.687500,6.534491,283600
1993-09-28,12.718750,12.718750,12.562500,12.562500,6.470115,262800
1993-09-29,12.593750,12.625000,12.375000,12.531250,6.454017,319200
1993-09-30,12.500000,12.625000,12.406250,12.468750,6.421831,348000
1993-10-01,12.437500,12.531250,12.437500,12.500000,6.437926,347600
1993-10-04,12.500000,12.593750,12.468750,12.593750,6.486208,340800
1993-10-05,12.656250,12.656250,12.500000,12.531250,6.454017,140400
1993-10-06,12.500000,12.656250,12.500000,12.562500,6.470115,170000
1993-10-07,12.593750,12.625000,12.531250,12.593750,6.486208,113200
1993-10-08,12.625000,12.687500,12.531250,12.687500,6.534491,201600
1993-10-11,12.687500,12.718750,12.562500,12.656250,6.518398,149200
1993-10-12,12.750000,12.781250,12.687500,12.781250,6.582776,414000
1993-10-13,12.812500,12.843750,12.718750,12.812500,6.598874,189200
1993-10-14,12.843750,13.062500,12.812500,13.031250,6.711537,460000
1993-10-15,13.156250,13.468750,13.125000,13.406250,6.904675,672800
1993-10-18,13.406250,13.562500,13.375000,13.406250,6.904675,287200
1993-10-19,13.375000,13.437500,13.281250,13.406250,6.904675,529600
1993-10-20,13.437500,13.562500,13.281250,13.468750,6.936866,410400
1993-10-21,13.500000,13.531250,13.343750,13.406250,6.904675,500800
1993-10-22,13.343750,13.500000,13.343750,13.468750,6.936866,510400
1993-10-25,13.406250,13.531250,13.406250,13.500000,6.952955,582800
1993-10-26,13.406250,13.437500,13.343750,13.406250,6.904675,265600
1993-10-27,13.406250,13.406250,13.312500,13.343750,6.872486,193600
1993-10-28,13.343750,13.687500,13.312500,13.687500,7.049529,600400
1993-10-29,13.656250,13.656250,13.250000,13.250000,6.824200,420000
1993-11-01,13.281250,13.406250,13.250000,13.343750,6.872486,476400
1993-11-02,13.312500,13.312500,13.218750,13.250000,6.824200,193200
1993-11-03,13.250000,13.343750,13.187500,13.281250,6.840295,312400
1993-11-04,13.218750,13.281250,13.062500,13.062500,6.727630,374000
1993-11-05,13.125000,13.468750,13.125000,13.437500,6.920766,516800
1993-11-08,13.437500,13.562500,13.406250,13.500000,6.952955,761600
1993-11-09,13.500000,13.531250,13.437500,13.468750,6.936866,286400
1993-11-10,13.468750,13.593750,13.437500,13.562500,6.985149,180000
1993-11-11,13.562500,13.593750,13.437500,13.468750,6.936866,177200
1993-11-12,13.281250,13.375000,13.156250,13.218750,6.808106,659600
1993-11-15,13.187500,13.312500,13.187500,13.250000,6.863139,361200
1993-11-16,13.250000,13.343750,13.125000,13.343750,6.911702,584400
1993-11-17,13.406250,13.468750,13.343750,13.468750,6.976448,316000
1993-11-18,13.406250,13.468750,13.343750,13.437500,6.960261,334000
1993-11-19,13.500000,13.593750,13.281250,13.343750,6.911702,530800
1993-11-22,13.343750,13.437500,13.250000,13.250000,6.863139,467600
1993-11-23,13.281250,13.343750,12.875000,13.000000,6.733648,810800
1993-11-24,13.062500,13.125000,12.781250,12.781250,6.620343,570400
1993-11-26,12.843750,12.875000,12.781250,12.875000,6.668904,197200
1993-11-29,12.906250,12.906250,12.750000,12.781250,6.620343,394400
1993-11-30,12.812500,12.843750,12.687500,12.718750,6.587964,514400
1993-12-01,12.750000,12.843750,12.656250,12.750000,6.604157,409600
1993-12-02,12.781250,12.843750,12.500000,12.531250,6.490849,596000
1993-12-03,12.593750,12.687500,12.531250,12.625000,6.539408,298000
1993-12-06,12.625000,12.718750,12.500000,12.531250,6.490849,536400
1993-12-07,12.531250,12.625000,12.468750,12.562500,6.507033,449600
1993-12-08,12.531250,12.656250,12.500000,12.656250,6.555593,212000
1993-12-09,12.593750,12.718750,12.593750,12.593750,6.523222,238000
1993-12-10,12.625000,12.656250,12.531250,12.531250,6.490849,246800
1993-12-13,12.468750,12.562500,12.406250,12.500000,6.474663,462400
1993-12-14,12.468750,12.500000,12.375000,12.406250,6.426096,296800
1993-12-15,12.375000,12.625000,12.250000,12.593750,6.523222,618800
1993-12-16,12.625000,12.625000,12.500000,12.500000,6.474663,317200
1993-12-17,12.500000,12.625000,12.406250,12.562500,6.507033,570400
1993-12-20,12.500000,12.500000,12.343750,12.375000,6.409913,392000
1993-12-21,12.312500,12.437500,12.281250,12.343750,6.393726,482800
1993-12-22,12.375000,12.375000,12.312500,12.375000,6.409913,373200
1993-12-23,12.375000,12.406250,12.312500,12.312500,6.377541,300400
1993-12-27,12.312500,12.312500,12.250000,12.281250,6.361353,250000
1993-12-28,12.281250,12.312500,12.250000,12.281250,6.361353,255600
1993-12-29,12.281250,12.312500,12.156250,12.250000,6.345169,331200
1993-12-30,12.250000,12.312500,12.187500,12.218750,6.328982,143600
1993-12-31,12.250000,12.281250,12.156250,12.250000,6.345169,461200
1994-01-03,12.218750,12.312500,12.156250,12.187500,6.312792,464400
1994-01-04,12.156250,12.218750,12.125000,12.156250,6.296610,348800
1994-01-05,12.125000,12.156250,11.968750,12.062500,6.248046,545200
1994-01-06,12.062500,12.062500,11.812500,11.812500,6.118554,422800
1994-01-07,11.781250,12.218750,11.781250,12.125000,6.280416,509600
1994-01-10,12.156250,12.312500,12.156250,12.312500,6.377541,468000
1994-01-11,12.375000,12.406250,12.187500,12.218750,6.328982,563600
1994-01-12,12.156250,12.187500,12.125000,12.187500,6.312792,294400
1994-01-13,12.125000,12.125000,12.000000,12.093750,6.264235,357600
1994-01-14,12.062500,12.093750,12.000000,12.000000,6.215673,381200
1994-01-17,11.937500,12.062500,11.843750,11.937500,6.183303,138800
1994-01-18,11.937500,12.031250,11.875000,11.937500,6.183303,472000
1994-01-19,11.906250,12.062500,11.906250,12.031250,6.231861,460800
1994-01-20,11.968750,12.093750,11.937500,12.093750,6.264235,329600
1994-01-21,12.125000,12.156250,12.031250,12.031250,6.231861,783200
1994-01-24,12.031250,12.093750,12.000000,12.062500,6.248046,188800
1994-01-25,12.031250,12.156250,12.031250,12.093750,6.264235,606400
1994-01-26,12.125000,12.125000,12.062500,12.125000,6.280416,232000
1994-01-27,12.093750,12.250000,12.093750,12.250000,6.345169,362800
1994-01-28,12.312500,12.312500,12.156250,12.156250,6.296610,996800
1994-01-31,12.187500,12.281250,12.062500,12.062500,6.248046,530800
1994-02-01,12.062500,12.156250,11.968750,12.031250,6.231861,494400
1994-02-02,12.093750,12.093750,12.031250,12.062500,6.248046,441600
1994-02-03,12.125000,12.218750,12.093750,12.187500,6.312792,351200
1994-02-04,12.218750,12.250000,12.125000,12.156250,6.296610,298800
1994-02-07,12.000000,12.125000,12.000000,12.062500,6.248046,624000
1994-02-08,12.125000,12.156250,12.093750,12.125000,6.280416,337600
1994-02-09,12.187500,12.281250,11.906250,12.031250,6.231861,1445600
1994-02-10,12.125000,12.156250,12.062500,12.156250,6.296610,337200
1994-02-11,12.156250,12.218750,12.093750,12.156250,6.296610,493200
1994-02-14,12.187500,12.312500,12.156250,12.156250,6.296610,618800
1994-02-15,12.218750,12.875000,12.187500,12.875000,6.668904,1060400
1994-02-16,12.906250,13.125000,12.750000,12.906250,6.685084,640000
1994-02-17,12.968750,12.968750,12.656250,12.718750,6.587964,422800
1994-02-18,12.812500,12.843750,12.531250,12.718750,6.627043,548400
1994-02-22,12.843750,13.375000,12.843750,13.375000,6.968985,801600
1994-02-23,13.312500,13.343750,12.875000,12.937500,6.741023,496800
1994-02-24,13.000000,13.000000,12.656250,12.656250,6.594479,507200
1994-02-25,12.750000,12.843750,12.656250,12.750000,6.643333,325200
1994-02-28,12.750000,13.000000,12.750000,12.812500,6.675897,812000
1994-03-01,12.875000,12.906250,12.812500,12.843750,6.692176,384000
1994-03-02,12.781250,12.781250,12.437500,12.625000,6.578198,951200
1994-03-03,12.656250,12.656250,12.468750,12.562500,6.545635,298000
1994-03-04,12.625000,12.625000,12.437500,12.468750,6.496783,216400
1994-03-07,12.531250,12.531250,12.437500,12.468750,6.496783,194400
1994-03-08,12.437500,12.531250,12.437500,12.468750,6.496783,426400
1994-03-09,12.406250,12.531250,12.375000,12.468750,6.496783,458800
1994-03-10,12.500000,12.500000,12.343750,12.437500,6.480502,273200
1994-03-11,12.437500,12.437500,12.281250,12.375000,6.447935,408400
1994-03-14,12.437500,12.468750,12.281250,12.281250,6.399090,378400
1994-03-15,12.375000,12.437500,12.250000,12.250000,6.382808,315600
1994-03-16,12.312500,12.312500,12.156250,12.218750,6.366526,284400
1994-03-17,12.250000,12.312500,12.218750,12.281250,6.399090,278800
1994-03-18,12.312500,12.375000,12.281250,12.312500,6.415369,922800
1994-03-21,12.000000,12.062500,11.718750,11.812500,6.154849,1337200
1994-03-22,11.875000,12.156250,11.843750,11.906250,6.203693,615600
1994-03-23,11.843750,11.906250,11.750000,11.750000,6.122284,533600
1994-03-24,11.812500,11.843750,11.750000,11.750000,6.122284,562400
1994-03-25,11.500000,11.625000,11.468750,11.500000,5.992022,984800
1994-03-28,11.562500,11.656250,11.468750,11.593750,6.040870,795200
1994-03-29,11.593750,11.656250,11.500000,11.562500,6.024585,446400
1994-03-30,11.562500,11.687500,11.531250,11.531250,6.008302,724000
1994-03-31,11.531250,11.625000,11.437500,11.593750,6.040870,511200
1994-04-04,11.531250,11.625000,11.468750,11.500000,5.992022,620000
1994-04-05,11.562500,11.593750,11.468750,11.562500,6.024585,639200
1994-04-06,11.500000,11.562500,11.468750,11.531250,6.008302,384400
1994-04-07,11.468750,11.500000,11.375000,11.406250,5.943172,521600
1994-04-08,11.406250,11.562500,11.406250,11.531250,6.008302,571200
1994-04-11,11.531250,11.625000,11.500000,11.562500,6.024585,219200
1994-04-12,11.562500,11.687500,11.562500,11.593750,6.040870,257600
1994-04-13,11.593750,11.593750,11.468750,11.531250,6.008302,314400
1994-04-14,11.468750,11.562500,11.406250,11.437500,5.959458,276800
1994-04-15,11.437500,11.562500,11.375000,11.375000,5.926891,418800
1994-04-18,11.437500,11.437500,11.218750,11.343750,5.910609,336000
1994-04-19,11.312500,11.375000,11.093750,11.312500,5.894326,619200
1994-04-20,11.312500,11.312500,11.093750,11.093750,5.780347,356000
1994-04-21,11.125000,11.187500,10.812500,11.125000,5.796630,681600
1994-04-22,11.187500,11.375000,11.156250,11.312500,5.894326,268800
1994-04-25,11.281250,11.468750,11.250000,11.406250,5.943172,217200
1994-04-26,11.406250,11.500000,11.375000,11.500000,5.992022,553600
1994-04-28,11.437500,11.500000,11.312500,11.312500,5.894326,365600
1994-04-29,11.250000,11.343750,11.156250,11.156250,5.812914,589200
1994-05-02,11.187500,11.187500,10.968750,11.000000,5.731498,879200
1994-05-03,10.968750,11.000000,10.812500,11.000000,5.731498,846000
1994-05-04,10.968750,11.062500,10.906250,10.906250,5.682652,534000
1994-05-05,10.937500,11.093750,10.937500,11.031250,5.747778,315200
1994-05-06,10.968750,11.031250,10.937500,11.031250,5.747778,410800
1994-05-09,11.031250,11.093750,10.843750,10.906250,5.682652,749200
1994-05-10,10.906250,11.031250,10.875000,10.968750,5.715214,789200
1994-05-11,10.906250,11.031250,10.906250,10.906250,5.682652,420800
1994-05-12,11.000000,11.031250,10.937500,11.000000,5.731498,340800
1994-05-13,11.000000,11.000000,10.906250,10.968750,5.715214,364000
1994-05-16,10.937500,10.937500,10.750000,10.812500,5.633806,491600
1994-05-17,10.750000,10.843750,10.656250,10.781250,5.656758,362800
1994-05-18,10.781250,10.781250,10.593750,10.625000,5.574774,588400
1994-05-19,10.687500,10.750000,10.656250,10.750000,5.640359,376800
1994-05-20,10.718750,10.718750,10.406250,10.406250,5.460000,712400
1994-05-23,10.562500,10.718750,10.531250,10.625000,5.574774,1320400
1994-05-24,10.625000,10.718750,10.625000,10.718750,5.623964,569600
1994-05-25,10.718750,10.781250,10.687500,10.781250,5.656758,334800
1994-05-26,10.750000,10.750000,10.656250,10.687500,5.607569,363600
1994-05-27,10.718750,10.875000,10.687500,10.812500,5.673157,399200
1994-05-31,10.812500,10.843750,10.750000,10.750000,5.640359,294400
1994-06-01,10.750000,10.781250,10.687500,10.687500,5.607569,600800
1994-06-02,10.656250,10.687500,10.593750,10.687500,5.607569,661600
1994-06-03,10.593750,10.968750,10.531250,10.875000,5.705949,1019200
1994-06-06,10.937500,11.062500,10.718750,10.750000,5.640359,942000
1994-06-07,10.687500,10.781250,10.625000,10.625000,5.574774,355200
1994-06-08,10.656250,10.781250,10.500000,10.718750,5.623964,781600
1994-06-09,10.718750,10.812500,10.687500,10.812500,5.673157,522400
1994-06-10,10.781250,10.937500,10.718750,10.781250,5.656758,390400
1994-06-13,10.781250,10.812500,10.656250,10.656250,5.591170,340000
1994-06-14,10.937500,11.093750,10.875000,10.906250,5.722344,807200
1994-06-15,11.031250,11.125000,10.937500,11.031250,5.787926,806000
1994-06-16,11.031250,11.093750,11.000000,11.062500,5.804324,421200
1994-06-17,11.000000,11.062500,10.906250,10.937500,5.738738,936800
1994-06-20,11.000000,11.093750,10.937500,11.000000,5.771532,421600
1994-06-21,11.000000,11.093750,10.968750,11.031250,5.787926,446000
1994-06-22,11.093750,11.156250,11.031250,11.031250,5.787926,295600
1994-06-23,11.031250,11.250000,10.937500,11.250000,5.902705,480000
1994-06-24,11.250000,11.375000,11.093750,11.093750,5.820722,600000
1994-06-27,11.062500,11.187500,11.000000,11.031250,5.787926,675600
1994-06-28,11.031250,11.031250,10.750000,10.812500,5.673157,528000
1994-06-29,10.875000,10.906250,10.750000,10.812500,5.673157,206400
1994-06-30,10.843750,10.875000,10.781250,10.843750,5.689552,375200
1994-07-01,10.906250,10.906250,10.781250,10.906250,5.722344,338000
1994-07-05,10.968750,10.968750,10.687500,10.781250,5.656758,194000
1994-07-06,10.718750,10.843750,10.687500,10.750000,5.640359,389600
1994-07-07,10.812500,10.843750,10.687500,10.812500,5.673157,219600
1994-07-08,10.781250,10.812500,10.656250,10.750000,5.640359,412000
1994-07-11,10.750000,10.750000,10.343750,10.531250,5.525586,986400
1994-07-12,10.531250,10.531250,10.375000,10.500000,5.509189,386000
1994-07-13,10.437500,10.500000,10.281250,10.281250,5.394417,677600
1994-07-14,10.343750,10.593750,10.312500,10.531250,5.525586,596000
1994-07-15,10.531250,10.593750,10.531250,10.531250,5.525586,853600
1994-07-18,10.656250,10.656250,10.531250,10.531250,5.525586,696800
1994-07-19,10.562500,10.562500,10.437500,10.437500,5.476395,308800
1994-07-20,10.468750,10.593750,10.406250,10.531250,5.525586,639200
1994-07-21,10.531250,10.593750,10.531250,10.562500,5.541986,566000
1994-07-22,10.593750,10.593750,10.500000,10.562500,5.541986,461600
1994-07-25,10.500000,10.531250,10.375000,10.531250,5.525586,530800
1994-07-26,10.500000,10.531250,10.437500,10.468750,5.492794,246400
1994-07-27,10.468750,10.531250,10.437500,10.500000,5.509189,232000
1994-07-28,10.500000,10.562500,10.437500,10.437500,5.476395,313200
1994-07-29,10.468750,10.625000,10.468750,10.593750,5.558383,240800
1994-08-01,10.531250,10.562500,10.468750,10.500000,5.509189,241600
1994-08-02,10.500000,10.531250,10.375000,10.406250,5.460000,390800
1994-08-03,10.375000,10.468750,10.375000,10.437500,5.476395,494000
1994-08-04,10.500000,10.750000,10.468750,10.687500,5.607569,1113600
1994-08-05,10.718750,10.968750,10.625000,10.812500,5.673157,546400
1994-08-08,10.781250,10.875000,10.718750,10.781250,5.656758,550000
1994-08-09,10.750000,10.843750,10.656250,10.843750,5.689552,713200
1994-08-10,10.843750,10.843750,10.718750,10.812500,5.673157,936000
1994-08-11,10.781250,10.906250,10.718750,10.812500,5.673157,579200
1994-08-12,10.843750,11.250000,10.843750,11.187500,5.869911,1185200
1994-08-15,11.281250,11.531250,11.156250,11.500000,6.033875,749600
1994-08-16,11.468750,11.500000,11.218750,11.468750,6.017482,395600
1994-08-17,11.437500,11.437500,11.031250,11.250000,5.902705,727600
1994-08-18,11.250000,11.437500,11.062500,11.437500,6.001084,550400
1994-08-19,11.500000,11.812500,11.406250,11.781250,6.181442,1220000
1994-08-22,11.625000,11.843750,11.625000,11.843750,6.257387,1805200
1994-08-23,11.781250,11.875000,11.718750,11.812500,6.240879,445200
1994-08-24,11.750000,11.937500,11.750000,11.937500,6.306922,779600
1994-08-25,11.875000,11.968750,11.843750,11.875000,6.273901,1046800
1994-08-26,11.937500,11.968750,11.843750,11.937500,6.306922,372000
1994-08-29,11.937500,11.968750,11.500000,11.500000,6.075776,500400
1994-08-30,11.593750,11.750000,11.562500,11.750000,6.207860,416400
1994-08-31,11.750000,12.000000,11.750000,12.000000,6.339942,652400
1994-09-01,11.875000,11.875000,11.687500,11.718750,6.191350,242000
1994-09-02,11.750000,11.843750,11.406250,11.500000,6.075776,331200
1994-09-06,11.562500,11.562500,11.312500,11.343750,5.993227,246400
1994-09-07,11.343750,11.468750,11.250000,11.406250,6.026246,261600
1994-09-08,11.437500,11.468750,11.312500,11.343750,5.993227,188400
1994-09-09,11.281250,11.312500,11.000000,11.156250,5.894166,508000
1994-09-12,11.156250,11.218750,11.031250,11.187500,5.910674,517200
1994-09-13,11.250000,11.281250,11.093750,11.093750,5.861144,265600
1994-09-14,11.125000,11.187500,11.031250,11.093750,5.861144,332400
1994-09-15,11.156250,11.437500,11.062500,11.437500,6.042758,440800
1994-09-16,11.375000,11.375000,11.156250,11.187500,5.910674,749200
1994-09-19,11.250000,11.312500,11.156250,11.156250,5.894166,157600
1994-09-20,11.125000,11.218750,11.031250,11.062500,5.844632,276400
1994-09-21,11.062500,11.156250,10.968750,11.156250,5.894166,347600
1994-09-22,11.125000,11.187500,11.062500,11.062500,5.844632,181600
1994-09-23,11.062500,11.156250,11.000000,11.062500,5.844632,248400
1994-09-26,11.093750,11.156250,11.031250,11.125000,5.877654,289200
1994-09-27,11.093750,11.312500,11.093750,11.312500,5.976716,343200
1994-09-28,11.250000,11.406250,11.250000,11.375000,6.009736,456800
1994-09-29,11.375000,11.406250,11.218750,11.312500,5.976716,320400
1994-09-30,11.281250,11.406250,11.250000,11.250000,5.943696,298000
1994-10-03,11.312500,11.312500,11.156250,11.312500,5.976716,269600
1994-10-04,11.312500,11.343750,11.218750,11.218750,5.927185,171600
1994-10-05,11.218750,11.250000,11.156250,11.218750,5.927185,230000
1994-10-06,11.218750,11.250000,11.187500,11.187500,5.910674,140400
1994-10-07,11.187500,11.437500,11.125000,11.406250,6.026246,441200
1994-10-10,11.437500,11.468750,11.375000,11.406250,6.026246,137200
1994-10-11,11.437500,11.656250,11.437500,11.562500,6.108795,378800
1994-10-12,11.531250,11.562500,11.437500,11.437500,6.042758,355200
1994-10-13,11.500000,11.562500,11.312500,11.375000,6.009736,452800
1994-10-14,11.375000,11.531250,11.312500,11.406250,6.026246,225200
1994-10-17,11.343750,11.375000,11.281250,11.312500,5.976716,402800
1994-10-18,11.562500,11.687500,11.531250,11.625000,6.141815,1156400
1994-10-19,11.593750,11.718750,11.531250,11.625000,6.141815,264000
1994-10-20,11.593750,11.656250,11.531250,11.656250,6.158329,289200
1994-10-21,11.656250,11.875000,11.500000,11.781250,6.224369,639200
1994-10-24,11.937500,12.125000,11.875000,11.875000,6.273901,675600
1994-10-25,11.812500,12.031250,11.812500,11.968750,6.323430,426000
1994-10-26,11.968750,11.968750,11.812500,11.843750,6.257387,210000
1994-10-27,11.875000,11.906250,11.781250,11.875000,6.273901,227200
1994-10-28,11.906250,12.000000,11.843750,11.968750,6.323430,787600
1994-10-31,11.968750,11.968750,11.781250,11.812500,6.240879,627200
1994-11-01,11.750000,11.812500,11.656250,11.687500,6.174840,696400
1994-11-02,11.781250,12.093750,11.750000,11.937500,6.306922,589200
1994-11-03,11.875000,12.062500,11.875000,12.031250,6.356452,372400
1994-11-04,12.062500,12.062500,11.812500,11.812500,6.240879,329600
1994-11-07,11.750000,11.843750,11.718750,11.718750,6.191350,272000
1994-11-08,11.718750,11.843750,11.718750,11.812500,6.240879,774400
1994-11-09,11.875000,11.968750,11.750000,11.843750,6.257387,337200
1994-11-10,11.875000,11.906250,11.750000,11.843750,6.257387,173200
1994-11-11,11.812500,11.812500,11.718750,11.781250,6.224369,126800
1994-11-14,11.781250,11.843750,11.750000,11.781250,6.224369,386000
1994-11-15,11.750000,11.875000,11.656250,11.656250,6.201096,290800
1994-11-16,11.656250,11.718750,11.625000,11.687500,6.217721,208800
1994-11-17,11.687500,11.718750,11.593750,11.593750,6.167845,824000
1994-11-18,11.593750,11.875000,11.593750,11.875000,6.317470,1488000
1994-11-21,11.937500,11.968750,11.843750,11.875000,6.317470,316800
1994-11-22,11.843750,11.937500,11.750000,11.781250,6.267594,484000
1994-11-23,11.687500,11.875000,11.593750,11.625000,6.184466,1000000
1994-11-25,11.656250,11.687500,11.468750,11.500000,6.117969,185200
1994-11-28,11.531250,11.656250,11.531250,11.656250,6.201096,674000
1994-11-29,11.656250,11.906250,11.562500,11.843750,6.300841,555200
1994-11-30,11.906250,11.906250,11.625000,11.687500,6.217721,207600
1994-12-01,11.750000,11.750000,11.625000,11.687500,6.217721,295200
1994-12-02,11.625000,11.750000,11.625000,11.750000,6.250970,1100800
1994-12-05,11.750000,11.812500,11.718750,11.781250,6.267594,223600
1994-12-06,11.718750,11.781250,11.718750,11.781250,6.267594,163200
1994-12-07,11.718750,11.781250,11.656250,11.781250,6.267594,294000
1994-12-08,11.781250,11.812500,11.656250,11.750000,6.250970,308800
1994-12-09,11.718750,11.750000,11.687500,11.687500,6.217721,385200
1994-12-12,11.718750,11.812500,11.687500,11.812500,6.284218,444400
1994-12-13,11.937500,12.093750,11.937500,11.968750,6.367342,637200
1994-12-14,11.968750,12.000000,11.906250,11.968750,6.367342,232000
1994-12-15,11.937500,12.062500,11.937500,11.968750,6.367342,938000
1994-12-16,12.062500,12.062500,12.000000,12.000000,6.383969,796800
1994-12-19,11.937500,12.031250,11.937500,12.031250,6.400594,249200
1994-12-20,12.062500,12.250000,12.062500,12.156250,6.467095,843600
1994-12-21,12.218750,12.375000,12.218750,12.281250,6.533592,1117600
1994-12-22,12.343750,12.406250,12.250000,12.312500,6.550217,511200
1994-12-23,12.312500,12.343750,12.125000,12.218750,6.500346,204000
1994-12-27,12.250000,12.312500,12.218750,12.250000,6.516971,100800
1994-12-28,12.250000,12.250000,12.125000,12.218750,6.500346,153600
1994-12-29,12.218750,12.312500,12.187500,12.281250,6.533592,169600
1994-12-30,12.250000,12.281250,12.093750,12.093750,6.433843,312800
1995-01-03,12.093750,12.312500,12.093750,12.281250,6.533592,418400
1995-01-04,12.312500,12.406250,12.312500,12.406250,6.600089,293600
1995-01-05,12.343750,12.375000,12.125000,12.218750,6.500346,568800
1995-01-06,12.218750,12.281250,12.156250,12.250000,6.516971,417600
1995-01-09,12.281250,12.343750,12.250000,12.250000,6.516971,400000
1995-01-10,12.312500,12.343750,12.187500,12.187500,6.483716,264000
1995-01-11,12.218750,12.312500,12.187500,12.281250,6.533592,363200
1995-01-12,12.281250,12.312500,12.187500,12.250000,6.516971,928800
1995-01-13,12.281250,12.500000,12.250000,12.468750,6.633342,352000
1995-01-16,12.468750,12.468750,12.312500,12.375000,6.583467,384800
1995-01-17,12.281250,12.312500,12.218750,12.281250,6.533592,373600
1995-01-18,12.281250,12.312500,12.187500,12.218750,6.500346,272800
1995-01-19,12.218750,12.312500,12.125000,12.281250,6.533592,502400
1995-01-20,12.281250,12.343750,12.250000,12.250000,6.516971,468400
1995-01-23,12.187500,12.312500,12.187500,12.281250,6.533592,283200
1995-01-24,12.281250,12.312500,12.156250,12.187500,6.483716,211200
1995-01-25,12.187500,12.437500,12.187500,12.312500,6.550217,256000
1995-01-26,12.281250,12.343750,12.187500,12.250000,6.516971,106400
1995-01-27,12.312500,12.343750,12.156250,12.187500,6.483716,158400
1995-01-30,12.218750,12.437500,12.218750,12.406250,6.600089,268000
1995-01-31,12.375000,12.437500,12.218750,12.218750,6.500346,477600
1995-02-01,12.281250,12.281250,12.093750,12.218750,6.500346,558000
1995-02-02,12.187500,12.250000,12.156250,12.218750,6.500346,195600
1995-02-03,12.281250,12.437500,12.250000,12.375000,6.583467,268800
1995-02-06,12.437500,12.437500,12.343750,12.406250,6.600089,188400
1995-02-07,12.406250,12.406250,12.281250,12.343750,6.566843,221200
1995-02-08,12.343750,12.781250,12.343750,12.687500,6.749713,1192800
1995-02-09,12.750000,12.781250,12.656250,12.687500,6.749713,892000
1995-02-10,12.687500,12.687500,12.593750,12.687500,6.749713,326400
1995-02-13,12.687500,12.718750,12.625000,12.625000,6.716468,284400
1995-02-14,12.687500,12.718750,12.656250,12.718750,6.766340,214800
1995-02-15,12.750000,12.937500,12.687500,12.843750,6.832841,840000
1995-02-16,12.843750,12.843750,12.156250,12.437500,6.616718,2702000
1995-02-17,12.406250,12.437500,12.281250,12.406250,6.643494,1133600
1995-02-21,12.406250,12.437500,12.312500,12.406250,6.643494,896000
1995-02-22,12.406250,12.437500,12.343750,12.343750,6.610023,598000
1995-02-23,12.375000,12.375000,12.281250,12.343750,6.610023,756800
1995-02-24,12.312500,12.343750,12.250000,12.312500,6.593292,441600
1995-02-27,12.281250,12.281250,12.125000,12.218750,6.543086,880000
1995-02-28,12.250000,12.250000,12.156250,12.250000,6.559823,337600
1995-03-01,12.281250,12.281250,12.062500,12.125000,6.492886,335200
1995-03-02,12.125000,12.218750,12.093750,12.156250,6.509620,216000
1995-03-03,12.156250,12.187500,12.062500,12.093750,6.476149,291600
1995-03-06,12.156250,12.250000,12.093750,12.250000,6.559823,446800
1995-03-07,12.218750,12.250000,12.062500,12.125000,6.492886,288800
1995-03-08,12.156250,12.156250,12.000000,12.000000,6.425948,452800
1995-03-09,12.000000,12.062500,12.000000,12.000000,6.425948,248800
1995-03-10,12.031250,12.187500,12.000000,12.125000,6.492886,694800
1995-03-13,12.125000,12.250000,12.093750,12.156250,6.509620,560800
1995-03-14,12.312500,12.562500,12.281250,12.531250,6.710431,1050400
1995-03-15,12.531250,12.562500,12.375000,12.500000,6.693694,604000
1995-03-16,12.562500,12.781250,12.500000,12.625000,6.760633,828000
1995-03-17,12.750000,12.875000,12.718750,12.812500,6.861038,776800
1995-03-20,12.781250,12.812500,12.718750,12.750000,6.827573,315600
1995-03-21,12.718750,12.937500,12.718750,12.812500,6.861038,480000
1995-03-22,12.875000,13.031250,12.843750,13.000000,6.961444,646400
1995-03-23,12.937500,12.968750,12.875000,12.875000,6.894509,420800
1995-03-24,12.937500,13.093750,12.906250,12.937500,6.927975,651600
1995-03-27,12.968750,13.000000,12.875000,13.000000,6.961444,193600
1995-03-28,12.937500,13.031250,12.906250,12.968750,6.944706,295600
1995-03-29,12.906250,13.093750,12.906250,13.031250,6.978177,354000
1995-03-30,13.000000,13.000000,12.718750,12.812500,6.861038,544400
1995-03-31,12.781250,12.781250,12.531250,12.781250,6.844300,938800
1995-04-03,12.750000,12.906250,12.718750,12.906250,6.911240,405200
1995-04-04,12.968750,13.125000,12.937500,13.062500,6.994912,426400
1995-04-05,13.000000,13.156250,13.000000,13.062500,6.994912,300400
1995-04-06,13.062500,13.125000,13.000000,13.093750,7.011645,299600
1995-04-07,13.031250,13.031250,12.875000,13.031250,6.978177,306800
1995-04-10,12.968750,13.093750,12.937500,13.062500,6.994912,193200
1995-04-11,13.062500,13.093750,13.031250,13.093750,7.011645,273600
1995-04-12,13.031250,13.437500,13.000000,13.250000,7.095315,838000
1995-04-13,13.406250,13.500000,13.343750,13.437500,7.195725,365600
1995-04-17,13.500000,13.500000,13.343750,13.406250,7.178986,460800
1995-04-18,13.343750,13.343750,13.281250,13.343750,7.145523,1334800
1995-04-19,13.375000,13.500000,13.343750,13.500000,7.229191,916000
1995-04-20,13.468750,13.531250,13.125000,13.250000,7.095315,1070800
1995-04-21,13.312500,13.406250,13.187500,13.406250,7.178986,486400
1995-04-24,13.375000,13.437500,13.156250,13.406250,7.178986,1032000
1995-04-25,13.406250,13.406250,13.281250,13.312500,7.128784,290400
1995-04-26,13.312500,13.312500,13.218750,13.312500,7.128784,218800
1995-04-27,13.250000,13.375000,13.218750,13.281250,7.112050,279600
1995-04-28,13.281250,13.281250,13.093750,13.125000,7.028378,592400
1995-05-01,13.156250,13.156250,13.062500,13.093750,7.011645,574000
1995-05-02,13.062500,13.156250,12.906250,13.156250,7.045114,823200
1995-05-03,13.156250,13.187500,13.062500,13.125000,7.028378,313600
1995-05-04,13.156250,13.187500,13.062500,13.093750,7.011645,464800
1995-05-05,13.093750,13.093750,12.781250,12.812500,6.861038,482400
1995-05-08,12.812500,13.156250,12.781250,13.125000,7.028378,287600
1995-05-09,13.093750,13.156250,13.000000,13.062500,6.994912,188800
1995-05-10,13.093750,13.093750,12.875000,12.937500,6.927975,345600
1995-05-11,12.937500,12.937500,12.812500,12.875000,6.894509,464400
1995-05-12,12.843750,13.031250,12.812500,13.031250,6.978177,768000
1995-05-15,13.062500,13.125000,12.968750,13.031250,6.978177,289600
1995-05-16,13.000000,13.093750,12.968750,13.031250,6.978177,275200
1995-05-17,12.937500,12.937500,12.750000,12.812500,6.904084,367200
1995-05-18,12.750000,12.937500,12.750000,12.843750,6.920924,270400
1995-05-19,12.812500,12.906250,12.656250,12.656250,6.819890,660000
1995-05-22,12.687500,12.812500,12.656250,12.687500,6.836728,642000
1995-05-23,12.687500,12.718750,12.531250,12.718750,6.853566,302800
1995-05-24,12.750000,12.906250,12.656250,12.718750,6.853566,1128400
1995-05-25,12.656250,12.718750,12.593750,12.718750,6.853566,397600
1995-05-26,12.656250,12.687500,12.593750,12.625000,6.803050,288000
1995-05-30,12.625000,12.687500,12.593750,12.656250,6.819890,350800
1995-05-31,12.687500,12.937500,12.687500,12.906250,6.954602,688400
1995-06-01,12.875000,12.937500,12.750000,12.843750,6.920924,495600
1995-06-02,12.781250,12.968750,12.781250,12.937500,6.971442,238000
1995-06-05,12.968750,13.093750,12.875000,13.031250,7.021958,266800
1995-06-06,13.000000,13.062500,13.000000,13.000000,7.005121,277600
1995-06-07,12.968750,13.000000,12.937500,13.000000,7.005121,226800
1995-06-08,12.968750,13.187500,12.968750,13.156250,7.089315,273200
1995-06-09,13.062500,13.062500,12.875000,12.875000,6.937767,229600
1995-06-12,12.875000,12.875000,12.781250,12.781250,6.887242,228000
1995-06-13,12.781250,13.093750,12.781250,13.093750,7.055637,347200
1995-06-14,13.062500,13.187500,13.000000,13.062500,7.038799,310000
1995-06-15,13.062500,13.343750,12.937500,13.250000,7.139832,312400
1995-06-16,13.437500,13.437500,13.312500,13.343750,7.190355,793600
1995-06-19,13.375000,13.375000,13.250000,13.375000,7.207191,216400
1995-06-20,13.375000,13.500000,13.343750,13.437500,7.240872,453200
1995-06-21,13.406250,13.593750,13.406250,13.562500,7.308223,634800
1995-06-22,13.500000,13.875000,13.500000,13.843750,7.459780,1183200
1995-06-23,13.781250,13.843750,13.718750,13.781250,7.426099,660800
1995-06-26,13.718750,13.812500,13.718750,13.812500,7.442940,421200
1995-06-27,13.750000,13.843750,13.718750,13.781250,7.426099,298400
1995-06-28,13.781250,13.875000,13.687500,13.875000,7.476618,662000
1995-06-29,13.937500,13.968750,13.750000,13.843750,7.459780,308000
1995-06-30,13.843750,13.875000,13.781250,13.812500,7.442940,290000
1995-07-03,13.750000,13.843750,13.750000,13.812500,7.442940,103600
1995-07-05,13.750000,13.843750,13.687500,13.687500,7.375581,431200
1995-07-06,13.687500,13.875000,13.687500,13.875000,7.476618,280800
1995-07-07,13.843750,13.843750,13.750000,13.812500,7.442940,276400
1995-07-10,13.781250,13.875000,13.750000,13.781250,7.426099,474400
1995-07-11,13.750000,13.875000,13.750000,13.843750,7.459780,492000
1995-07-12,13.781250,13.812500,13.687500,13.812500,7.442940,388000
1995-07-13,13.750000,13.750000,13.625000,13.625000,7.341904,273200
1995-07-14,13.625000,13.625000,13.406250,13.593750,7.325063,423600
1995-07-17,13.531250,13.625000,13.437500,13.562500,7.308223,458400
1995-07-18,13.531250,13.593750,13.437500,13.562500,7.308223,159600
1995-07-19,13.562500,13.781250,13.531250,13.718750,7.392422,351600
1995-07-20,13.781250,14.312500,13.718750,14.312500,7.712366,1972800
1995-07-21,14.312500,14.375000,14.093750,14.187500,7.645008,632000
1995-07-24,14.187500,14.437500,14.187500,14.250000,7.678688,385200
1995-07-25,14.218750,14.468750,14.218750,14.406250,7.762887,362000
1995-07-26,14.343750,14.468750,14.312500,14.375000,7.746047,343600
1995-07-27,14.437500,14.468750,14.375000,14.437500,7.779720,190800
1995-07-28,14.437500,14.437500,14.312500,14.343750,7.729209,220000
1995-07-31,14.343750,14.406250,14.250000,14.406250,7.762887,533200
1995-08-01,14.375000,14.468750,14.312500,14.406250,7.762887,350800
1995-08-02,14.437500,14.500000,14.312500,14.343750,7.729209,257200
1995-08-03,14.312500,14.406250,14.281250,14.312500,7.712366,323600
1995-08-04,14.312500,14.593750,14.281250,14.562500,7.847083,244800
1995-08-07,14.593750,14.593750,14.125000,14.125000,7.611332,620400
1995-08-08,14.187500,14.312500,14.187500,14.281250,7.695530,1037600
1995-08-09,14.281250,14.500000,14.281250,14.468750,7.796563,424000
1995-08-10,14.500000,14.718750,14.437500,14.656250,7.897598,474000
1995-08-11,14.718750,14.750000,14.500000,14.531250,7.830246,306400
1995-08-14,14.562500,14.687500,14.531250,14.562500,7.847083,278000
1995-08-15,14.531250,14.593750,14.500000,14.562500,7.847083,269600
1995-08-16,14.562500,14.625000,14.468750,14.500000,7.813403,341200
1995-08-17,14.500000,14.656250,14.500000,14.625000,7.880759,388800
1995-08-18,14.687500,14.718750,14.562500,14.718750,7.931277,288400
1995-08-21,14.750000,14.875000,14.750000,14.843750,7.998632,268800
1995-08-22,14.812500,14.812500,14.718750,14.750000,7.948116,266400
1995-08-23,14.656250,14.968750,14.656250,14.906250,8.081626,647600
1995-08-24,14.937500,15.031250,14.875000,14.906250,8.081626,666400
1995-08-25,14.968750,15.093750,14.875000,15.000000,8.132454,364800
1995-08-28,15.062500,15.156250,15.000000,15.093750,8.183279,326000
1995-08-29,15.125000,15.156250,15.062500,15.125000,8.200218,340800
1995-08-30,15.125000,15.187500,14.968750,15.000000,8.132454,105200
1995-08-31,14.937500,15.093750,14.937500,15.000000,8.132454,236000
1995-09-01,14.937500,15.031250,14.937500,15.000000,8.132454,161600
1995-09-05,15.062500,15.093750,14.968750,15.031250,8.149395,130000
1995-09-06,15.062500,15.125000,15.000000,15.031250,8.149395,302400
1995-09-07,15.062500,15.062500,15.000000,15.062500,8.166337,142000
1995-09-08,15.093750,15.156250,15.000000,15.156250,8.217168,174800
1995-09-11,15.218750,15.343750,15.218750,15.343750,8.318818,265200
1995-09-12,15.343750,15.437500,15.281250,15.437500,8.369649,412800
1995-09-13,15.500000,15.781250,15.500000,15.531250,8.420472,644400
1995-09-14,15.562500,15.625000,15.406250,15.593750,8.454363,584400
1995-09-15,15.656250,15.875000,15.593750,15.781250,8.556019,1114400
1995-09-18,15.750000,15.937500,15.750000,15.906250,8.623786,239600
1995-09-19,15.875000,16.093750,15.875000,16.093750,8.725445,522800
1995-09-20,15.968750,16.187500,15.875000,16.187500,8.776270,812400
1995-09-21,16.187500,16.187500,15.875000,15.875000,8.606844,1033200
1995-09-22,15.687500,15.906250,15.687500,15.875000,8.606844,728800
1995-09-25,15.812500,15.968750,15.750000,15.750000,8.539072,582400
1995-09-26,15.812500,15.906250,15.718750,15.750000,8.539072,374000
1995-09-27,15.687500,15.937500,15.656250,15.875000,8.606844,589200
1995-09-28,15.906250,15.937500,15.781250,15.906250,8.623786,231600
1995-09-29,15.875000,16.218750,15.843750,16.093750,8.725445,285600
1995-10-02,16.062500,16.250000,16.000000,16.250000,8.810158,359200
1995-10-03,16.218750,16.468750,16.218750,16.468750,8.928758,502400
1995-10-04,16.468750,16.531250,16.281250,16.437500,8.911805,441200
1995-10-05,16.437500,16.687500,16.406250,16.468750,8.928758,290000
1995-10-06,16.437500,16.718750,16.437500,16.656250,9.030408,205200
1995-10-09,16.687500,16.843750,16.406250,16.843750,9.132065,502000
1995-10-10,16.781250,16.812500,16.250000,16.500000,8.945699,929600
1995-10-11,16.500000,16.500000,16.281250,16.343750,8.860984,573600
1995-10-12,16.281250,16.343750,16.156250,16.250000,8.810158,584000
1995-10-13,16.312500,16.375000,16.281250,16.343750,8.860984,319600
1995-10-16,16.406250,16.437500,16.281250,16.375000,8.877924,334800
1995-10-17,16.437500,16.437500,16.250000,16.250000,8.810158,318800
1995-10-18,16.187500,16.218750,16.000000,16.156250,8.759329,460800
1995-10-19,16.187500,16.968750,16.187500,16.687500,9.047352,1057600
1995-10-20,16.625000,16.625000,15.625000,15.687500,8.505189,1376400
1995-10-23,15.625000,15.625000,15.281250,15.281250,8.284935,964000
1995-10-24,15.343750,15.531250,15.343750,15.343750,8.318818,1836400
1995-10-25,15.375000,15.531250,15.312500,15.406250,8.352707,314800
1995-10-26,15.375000,15.437500,15.093750,15.093750,8.183279,375600
1995-10-27,15.062500,15.187500,15.000000,15.062500,8.166337,512400
1995-10-30,15.125000,15.156250,14.968750,15.031250,8.149395,410400
1995-10-31,15.031250,15.125000,14.937500,14.937500,8.098570,578800
1995-11-01,14.937500,14.968750,14.812500,14.937500,8.098570,632400
1995-11-02,14.968750,15.000000,14.875000,14.968750,8.115512,340000
1995-11-03,14.937500,14.968750,14.750000,14.843750,8.047737,390400
1995-11-06,14.812500,14.906250,14.781250,14.843750,8.047737,374800
1995-11-07,14.781250,14.906250,14.781250,14.875000,8.064682,410400
1995-11-08,14.937500,15.093750,14.875000,15.093750,8.183279,1226000
1995-11-09,15.093750,15.093750,14.906250,14.937500,8.098570,910000
1995-11-10,14.937500,15.000000,14.875000,14.937500,8.098570,287600
1995-11-13,14.875000,14.937500,14.781250,14.843750,8.047737,343200
1995-11-14,14.781250,15.062500,14.781250,14.968750,8.115512,501600
1995-11-15,14.906250,15.125000,14.906250,15.125000,8.200218,837600
1995-11-16,15.218750,15.343750,15.187500,15.281250,8.284935,940400
1995-11-17,15.312500,15.312500,15.125000,15.187500,8.282891,972000
1995-11-20,15.156250,15.250000,15.156250,15.187500,8.282891,486400
1995-11-21,15.156250,15.437500,15.156250,15.406250,8.402191,574400
1995-11-22,15.406250,15.406250,15.250000,15.281250,8.334018,366000
1995-11-24,15.343750,15.343750,15.281250,15.312500,8.351064,62800
1995-11-27,15.406250,15.406250,15.281250,15.312500,8.351064,232800
1995-11-28,15.312500,15.312500,15.187500,15.218750,8.299934,282000
1995-11-29,15.218750,15.312500,15.156250,15.312500,8.351064,463600
1995-11-30,15.281250,15.500000,15.250000,15.437500,8.419236,829200
1995-12-01,15.406250,15.875000,15.312500,15.750000,8.589663,794400
1995-12-04,15.812500,16.031250,15.656250,16.000000,8.726009,524000
1995-12-05,16.281250,16.500000,16.218750,16.281250,8.879396,1176000
1995-12-06,16.218750,16.343750,16.187500,16.250000,8.862350,358800
1995-12-07,16.156250,16.250000,16.125000,16.156250,8.811223,286400
1995-12-08,16.187500,16.250000,16.031250,16.187500,8.828266,365600
1995-12-11,16.250000,16.343750,16.218750,16.250000,8.862350,236400
1995-12-12,16.281250,16.281250,16.156250,16.156250,8.811223,528000
1995-12-13,16.156250,16.281250,16.093750,16.250000,8.862350,259600
1995-12-14,16.218750,16.468750,16.218750,16.375000,8.930523,544400
1995-12-15,16.437500,16.968750,16.406250,16.812500,9.169126,1192000
1995-12-18,16.750000,16.812500,16.625000,16.687500,9.100953,402400
1995-12-19,16.687500,16.687500,16.125000,16.656250,9.083909,644000
1995-12-20,16.687500,16.687500,16.156250,16.156250,8.811223,362400
1995-12-21,16.218750,16.437500,16.218750,16.406250,8.947567,197200
1995-12-22,16.406250,16.406250,16.250000,16.312500,8.896439,115600
1995-12-26,16.343750,16.406250,16.250000,16.281250,8.879396,103600
1995-12-27,16.250000,16.406250,16.187500,16.406250,8.947567,147600
1995-12-28,16.343750,16.531250,16.343750,16.406250,8.947567,217600
1995-12-29,16.437500,16.468750,16.125000,16.250000,8.862350,427600
1996-01-02,16.187500,16.687500,16.093750,16.531250,9.015739,507600
1996-01-03,16.656250,16.812500,16.656250,16.781250,9.152085,311600
1996-01-04,16.781250,16.875000,16.500000,16.531250,9.015739,535200
1996-01-05,16.468750,16.562500,16.281250,16.343750,8.913482,258000
1996-01-08,16.343750,16.406250,16.312500,16.406250,8.947567,52800
1996-01-09,16.437500,16.531250,16.343750,16.437500,8.964605,286800
1996-01-10,16.375000,16.406250,16.250000,16.343750,8.913482,348400
1996-01-11,16.312500,16.343750,16.187500,16.281250,8.879396,284000
1996-01-12,16.312500,16.312500,15.968750,16.156250,8.811223,297600
1996-01-15,16.125000,16.250000,16.125000,16.250000,8.862350,148800
1996-01-16,16.312500,16.718750,16.125000,16.718750,9.117997,344000
1996-01-17,16.656250,16.687500,16.531250,16.562500,9.032782,319200
1996-01-18,16.625000,16.687500,16.312500,16.531250,9.015739,294400
1996-01-19,16.406250,16.593750,16.375000,16.468750,8.981653,340800
1996-01-22,16.531250,16.593750,16.406250,16.468750,8.981653,308000
1996-01-23,16.468750,16.687500,16.406250,16.687500,9.100953,631200
1996-01-24,16.687500,17.468750,16.656250,17.312500,9.441813,847200
1996-01-25,17.312500,17.312500,16.968750,17.062500,9.305468,670000
1996-01-26,17.093750,17.343750,17.031250,17.250000,9.407722,970800
1996-01-29,17.281250,17.437500,17.187500,17.218750,9.390685,529600
1996-01-30,17.250000,17.593750,17.250000,17.562500,9.578157,449600
1996-01-31,17.593750,17.718750,17.250000,17.656250,9.629285,900800
1996-02-01,17.718750,17.718750,17.375000,17.468750,9.527027,580000
1996-02-02,17.437500,17.468750,17.281250,17.281250,9.424772,285200
1996-02-05,17.281250,17.875000,17.281250,17.812500,9.714500,435200
1996-02-06,18.125000,18.468750,18.062500,18.406250,10.038319,703600
1996-02-07,18.375000,18.375000,18.156250,18.343750,10.004235,806800
1996-02-08,18.281250,18.968750,18.281250,18.656250,10.174663,1132000
1996-02-09,18.593750,18.875000,18.500000,18.718750,10.208743,552800
1996-02-12,18.750000,18.875000,18.718750,18.843750,10.276920,645200
1996-02-13,18.781250,18.843750,18.500000,18.625000,10.157620,685200
1996-02-14,18.687500,18.812500,18.562500,18.593750,10.140569,814400
1996-02-15,18.625000,19.093750,18.562500,18.968750,10.345094,1475200
1996-02-16,18.937500,19.125000,18.750000,19.125000,10.430309,1238400
1996-02-20,19.062500,19.656250,19.062500,19.656250,10.720034,1044800
1996-02-21,19.468750,19.687500,19.406250,19.562500,10.717986,1920000
1996-02-22,19.593750,20.031250,19.500000,20.000000,10.957680,953200
1996-02-23,20.125000,20.312500,20.000000,20.062500,10.991929,594800
1996-02-26,20.000000,20.156250,19.937500,20.062500,10.991929,982400
1996-02-27,20.000000,20.000000,19.375000,19.593750,10.735101,868000
1996-02-28,19.625000,19.687500,19.125000,19.156250,10.495402,823200
1996-02-29,19.000000,19.031250,18.843750,18.843750,10.324194,1007200
1996-03-01,18.906250,18.937500,18.562500,18.718750,10.255703,770000
1996-03-04,18.750000,19.312500,18.750000,19.187500,10.512526,680000
1996-03-05,19.187500,19.187500,19.031250,19.125000,10.478286,583200
1996-03-06,19.093750,19.437500,19.062500,19.281250,10.563891,894800
1996-03-07,19.250000,19.343750,19.093750,19.343750,10.598129,317200
1996-03-08,19.281250,19.281250,18.468750,18.562500,10.170096,565200
1996-03-11,18.593750,18.968750,18.500000,18.906250,10.358432,494400
1996-03-12,18.843750,19.156250,18.687500,19.031250,10.426918,482800
1996-03-13,19.000000,19.031250,18.687500,18.718750,10.255703,679600
1996-03-14,18.656250,18.750000,18.625000,18.625000,10.204343,384400
1996-03-15,18.375000,18.500000,18.343750,18.406250,10.084492,1156000
1996-03-18,18.437500,18.812500,18.437500,18.718750,10.255703,695600
1996-03-19,19.125000,19.375000,18.906250,19.062500,10.444044,622800
1996-03-20,19.031250,19.187500,18.875000,19.187500,10.512526,274000
1996-03-21,19.125000,19.406250,19.031250,19.093750,10.461160,256000
1996-03-22,19.156250,19.218750,19.125000,19.156250,10.495402,156400
1996-03-25,19.218750,19.406250,19.218750,19.312500,10.581015,261200
1996-03-26,19.250000,19.718750,19.218750,19.531250,10.700865,469200
1996-03-27,19.531250,19.531250,19.218750,19.218750,10.529649,507200
1996-03-28,19.156250,19.187500,18.968750,19.031250,10.426918,368000
1996-03-29,19.062500,19.062500,18.625000,18.625000,10.204343,456400
1996-04-01,18.718750,19.125000,18.656250,19.125000,10.478286,494000
1996-04-02,19.125000,19.218750,19.031250,19.031250,10.426918,438800
1996-04-03,19.031250,19.187500,18.843750,19.187500,10.512526,585600
1996-04-04,19.250000,19.468750,19.218750,19.468750,10.666620,294800
1996-04-08,19.468750,19.468750,19.000000,19.000000,10.409796,455200
1996-04-09,18.968750,18.968750,18.718750,18.906250,10.358432,446000
1996-04-10,18.843750,18.843750,18.187500,18.312500,10.033130,476800
1996-04-11,18.375000,18.406250,17.937500,18.375000,10.067369,441200
1996-04-12,18.406250,18.593750,18.406250,18.531250,10.152977,400800
1996-04-15,18.562500,18.625000,18.375000,18.531250,10.152977,486000
1996-04-16,18.468750,18.468750,18.312500,18.375000,10.067369,182800
1996-04-17,18.406250,18.468750,18.093750,18.218750,9.981766,230000
1996-04-18,18.218750,18.218750,18.031250,18.062500,9.896157,504000
1996-04-19,18.125000,18.406250,18.031250,18.187500,9.964645,598400
1996-04-22,18.375000,18.375000,18.093750,18.250000,9.998886,636400
1996-04-23,18.250000,18.500000,18.187500,18.468750,10.118735,352000
1996-04-24,18.531250,18.625000,18.468750,18.500000,10.135856,430400
1996-04-25,18.468750,18.625000,18.437500,18.562500,10.170096,506800
1996-04-26,18.531250,18.781250,18.531250,18.750000,10.272832,443600
1996-04-29,18.687500,18.843750,18.625000,18.812500,10.307070,424000
1996-04-30,18.812500,18.968750,18.718750,18.968750,10.392675,485200
1996-05-01,18.906250,19.218750,18.906250,19.093750,10.461160,569600
1996-05-02,19.031250,19.031250,18.750000,18.750000,10.272832,386000
1996-05-03,18.781250,18.843750,18.562500,18.562500,10.170096,434400
1996-05-06,18.593750,18.875000,18.468750,18.781250,10.289948,409200
1996-05-07,18.781250,18.843750,18.625000,18.750000,10.272832,446400
1996-05-08,18.687500,18.781250,18.406250,18.750000,10.272832,525200
1996-05-09,18.812500,18.875000,18.687500,18.718750,10.255703,490800
1996-05-10,18.812500,19.062500,18.781250,19.000000,10.409796,532400
1996-05-13,18.968750,19.156250,18.937500,19.062500,10.444044,314000
1996-05-14,19.125000,19.218750,19.031250,19.156250,10.495402,234800
1996-05-15,19.187500,19.343750,19.031250,19.187500,10.512526,356000
1996-05-16,19.125000,19.281250,19.062500,19.093750,10.461160,281200
1996-05-17,19.093750,19.250000,18.937500,19.187500,10.512526,783200
1996-05-20,19.156250,19.250000,19.093750,19.218750,10.529649,406800
1996-05-21,19.156250,19.156250,18.812500,18.875000,10.389969,841200
1996-05-22,18.906250,19.031250,18.843750,18.968750,10.441573,619600
1996-05-23,19.000000,19.000000,18.656250,18.687500,10.286754,586000
1996-05-24,18.750000,18.937500,18.750000,18.875000,10.389969,446000
1996-05-28,18.875000,18.875000,18.437500,18.562500,10.217947,528400
1996-05-29,18.593750,18.625000,18.468750,18.468750,10.166344,541200
1996-05-30,18.375000,18.468750,18.281250,18.375000,10.114735,412000
1996-05-31,18.375000,18.375000,18.156250,18.187500,10.011528,328400
1996-06-03,18.156250,18.250000,18.062500,18.093750,9.959920,418800
1996-06-04,18.156250,18.312500,18.125000,18.218750,10.028729,348800
1996-06-05,18.281250,18.593750,18.281250,18.562500,10.217947,254800
1996-06-06,18.687500,18.750000,18.187500,18.343750,10.097540,1010000
1996-06-07,18.187500,18.250000,17.906250,18.250000,10.045929,652000
1996-06-10,18.250000,18.250000,18.000000,18.000000,9.908311,259600
1996-06-11,18.000000,18.093750,17.937500,17.968750,9.891111,556400
1996-06-12,18.000000,18.156250,17.750000,17.812500,9.805102,574800
1996-06-13,17.750000,17.812500,17.531250,17.687500,9.736292,552000
1996-06-14,17.687500,17.875000,17.687500,17.812500,9.805102,351200
1996-06-17,17.812500,17.937500,17.531250,17.593750,9.684689,357200
1996-06-18,17.656250,17.812500,17.625000,17.656250,9.719091,244000
1996-06-19,17.718750,17.750000,17.562500,17.625000,9.701895,286000
1996-06-20,17.656250,17.718750,17.437500,17.468750,9.615882,258400
1996-06-21,17.531250,17.937500,17.437500,17.812500,9.805102,1164800
1996-06-24,17.843750,17.843750,17.625000,17.656250,9.719091,324400
1996-06-25,17.656250,17.656250,17.437500,17.531250,9.650284,863200
1996-06-26,17.531250,18.125000,17.531250,18.125000,9.977123,1150800
1996-06-27,18.062500,18.500000,17.968750,18.468750,10.166344,896400
1996-06-28,18.437500,18.500000,18.343750,18.343750,10.097540,535600
1996-07-01,18.406250,18.625000,18.375000,18.625000,10.252353,303200
1996-07-02,18.625000,18.843750,18.625000,18.750000,10.321164,371200
1996-07-03,18.750000,18.812500,18.687500,18.718750,10.303955,790400
1996-07-05,18.625000,18.625000,18.312500,18.343750,10.097540,295200
1996-07-08,18.343750,18.437500,18.156250,18.187500,10.011528,285600
1996-07-09,18.250000,18.437500,18.031250,18.375000,10.114735,501600
1996-07-10,18.437500,18.593750,18.281250,18.593750,10.235143,318400
1996-07-11,18.625000,18.687500,18.375000,18.562500,10.217947,652800
1996-07-12,18.531250,18.812500,18.531250,18.562500,10.217947,280000
1996-07-15,18.531250,18.562500,17.906250,18.125000,9.977123,560800
1996-07-16,18.093750,18.156250,17.500000,18.000000,9.908311,526000
1996-07-17,18.062500,18.281250,17.812500,18.093750,9.959920,304000
1996-07-18,18.156250,18.343750,17.906250,18.312500,10.080334,383600
1996-07-19,18.250000,18.250000,17.875000,18.218750,10.028729,498800
1996-07-22,18.218750,18.250000,18.031250,18.156250,9.994323,346400
1996-07-23,18.812500,19.562500,18.562500,19.312500,10.630797,3243600
1996-07-24,19.000000,19.937500,19.000000,19.687500,10.837216,2118400
1996-07-25,19.687500,19.718750,19.468750,19.625000,10.802815,838000
1996-07-26,19.625000,19.781250,19.500000,19.593750,10.785609,851600
1996-07-29,19.562500,19.562500,19.218750,19.312500,10.630797,772400
1996-07-30,19.312500,19.968750,19.250000,19.968750,10.992038,949600
1996-07-31,20.000000,20.500000,20.000000,20.500000,11.284469,1388400
1996-08-01,20.312500,20.906250,20.312500,20.812500,11.456488,1580400
1996-08-02,20.812500,21.687500,20.437500,21.625000,11.903743,1325600
1996-08-05,21.437500,21.437500,20.906250,20.968750,11.542498,784800
1996-08-06,21.031250,21.312500,21.031250,21.062500,11.594104,1226000
1996-08-07,20.843750,21.031250,20.625000,20.968750,11.542498,1170400
1996-08-08,20.906250,21.062500,20.875000,20.968750,11.542498,744000
1996-08-09,21.031250,21.125000,20.968750,21.000000,11.559697,322000
1996-08-12,20.937500,21.281250,20.937500,21.187500,11.662913,480400
1996-08-13,21.062500,21.312500,21.031250,21.125000,11.628509,575600
1996-08-14,21.125000,21.343750,21.093750,21.312500,11.731719,588800
1996-08-15,21.312500,21.828125,21.250000,21.750000,11.972547,1641200
1996-08-16,21.781250,22.156250,21.781250,22.156250,12.196166,1156000
1996-08-19,22.156250,22.468750,22.062500,22.062500,12.144561,702800
1996-08-20,22.062500,22.125000,21.906250,21.906250,12.058556,644000
1996-08-21,21.718750,22.156250,21.718750,22.125000,12.234820,817200
1996-08-22,21.937500,22.062500,21.718750,21.812500,12.062009,1100800
1996-08-23,21.843750,21.843750,21.656250,21.750000,12.027452,570000
1996-08-26,21.718750,21.718750,21.531250,21.562500,11.923760,497600
1996-08-27,21.562500,21.781250,21.531250,21.656250,11.975607,280000
1996-08-28,21.687500,21.750000,21.656250,21.656250,11.975607,449200
1996-08-29,21.656250,21.718750,21.593750,21.656250,11.975607,409200
1996-08-30,21.718750,21.781250,21.718750,21.781250,12.044732,725200
1996-09-03,21.718750,21.750000,21.625000,21.750000,12.027452,835200
1996-09-04,21.687500,21.875000,21.562500,21.843750,12.079289,448800
1996-09-05,21.875000,21.875000,21.625000,21.687500,11.992892,558800
1996-09-06,21.625000,21.781250,21.625000,21.718750,12.010167,692000
1996-09-09,21.750000,22.125000,21.656250,22.062500,12.200253,1685200
1996-09-10,22.250000,22.406250,22.125000,22.281250,12.321226,1123200
1996-09-11,22.312500,22.343750,22.125000,22.281250,12.321226,774000
1996-09-12,22.281250,22.562500,22.281250,22.375000,12.373065,580000
1996-09-13,22.437500,22.875000,22.437500,22.781250,12.597719,696000
1996-09-16,23.125000,23.250000,22.687500,22.937500,12.684120,771800
1996-09-17,23.062500,23.437500,22.937500,23.062500,12.753243,650800
1996-09-18,23.062500,23.437500,23.000000,23.250000,12.856930,639200
1996-09-19,23.437500,23.500000,23.250000,23.375000,12.926057,611600
1996-09-20,23.500000,23.687500,23.437500,23.500000,12.995180,696000
1996-09-23,23.437500,23.625000,23.312500,23.562500,13.029735,412400
1996-09-24,23.562500,23.875000,23.500000,23.687500,13.098861,614200
1996-09-25,23.812500,24.062500,23.750000,23.937500,13.237106,730800
1996-09-26,23.875000,24.312500,23.750000,24.000000,13.271666,661200
1996-09-27,24.000000,24.937500,23.750000,24.687500,13.651844,649200
1996-09-30,24.812500,25.875000,24.750000,25.125000,13.893778,1872600
1996-10-01,25.250000,25.437500,25.125000,25.187500,13.928341,591200
1996-10-02,25.312500,25.312500,24.625000,24.750000,13.686404,572200
1996-10-03,24.750000,24.750000,24.500000,24.687500,13.651844,704400
1996-10-04,24.687500,24.750000,24.500000,24.625000,13.617287,542000
1996-10-07,24.500000,24.687500,24.312500,24.562500,13.582724,441800
1996-10-08,24.437500,24.562500,24.375000,24.437500,13.513599,199400
1996-10-09,24.375000,24.375000,24.000000,24.125000,13.340792,272400
1996-10-10,24.125000,24.125000,23.875000,24.000000,13.271666,243000
1996-10-11,24.125000,24.250000,24.062500,24.187500,13.375358,374800
1996-10-14,24.312500,24.437500,24.062500,24.187500,13.375358,264800
1996-10-15,24.187500,24.250000,23.937500,24.187500,13.375358,370000
1996-10-16,24.125000,24.187500,23.875000,24.000000,13.271666,357600
1996-10-17,24.062500,24.812500,23.937500,24.437500,13.513599,502200
1996-10-18,24.500000,25.000000,23.562500,24.312500,13.444475,1306600
1996-10-21,24.312500,24.375000,23.687500,23.937500,13.237106,667400
1996-10-22,23.937500,24.062500,23.812500,24.062500,13.306225,511000
1996-10-23,23.937500,24.000000,23.687500,23.937500,13.237106,477200
1996-10-24,23.750000,24.062500,23.687500,23.812500,13.167983,497200
1996-10-25,23.750000,23.937500,23.750000,23.875000,13.202546,320200
1996-10-28,23.875000,24.000000,23.750000,23.812500,13.167983,600600
1996-10-29,23.750000,24.062500,23.750000,24.062500,13.306225,448600
1996-10-30,24.062500,24.250000,23.812500,23.812500,13.167983,306000
1996-10-31,23.750000,24.250000,23.687500,24.187500,13.375358,481400
1996-11-01,24.187500,24.500000,24.000000,24.437500,13.513599,481000
1996-11-04,24.437500,24.625000,24.250000,24.375000,13.479039,222200
1996-11-05,24.500000,25.125000,24.250000,24.937500,13.790090,648400
1996-11-06,24.937500,25.187500,24.625000,25.000000,13.824650,644800
1996-11-07,25.000000,25.187500,24.812500,24.875000,13.755528,311000
1996-11-08,25.000000,25.062500,24.562500,24.937500,13.790090,415600
1996-11-11,25.000000,25.625000,24.875000,25.625000,14.170279,251400
1996-11-12,25.562500,25.625000,25.000000,25.437500,14.066582,388400
1996-11-13,25.312500,25.562500,25.312500,25.437500,14.066582,292600
1996-11-14,25.312500,25.437500,25.125000,25.375000,14.032020,377400
1996-11-15,25.875000,25.875000,25.437500,25.500000,14.101155,481400
1996-11-18,25.500000,25.625000,25.375000,25.437500,14.066582,294200
1996-11-19,25.375000,25.562500,25.250000,25.437500,14.122096,393800
1996-11-20,25.375000,25.437500,25.125000,25.125000,13.948609,429200
1996-11-21,25.000000,25.187500,24.750000,25.062500,13.913916,311600
1996-11-22,25.187500,25.312500,25.000000,25.250000,14.018013,278600
1996-11-25,25.125000,25.625000,25.000000,25.375000,14.087407,594200
1996-11-26,25.500000,25.687500,25.375000,25.562500,14.191501,431200
1996-11-27,25.437500,25.437500,24.937500,25.000000,13.879221,529600
1996-11-29,25.062500,25.062500,24.937500,24.937500,13.844514,239800
1996-12-02,24.625000,24.875000,24.437500,24.875000,13.809820,366200
1996-12-03,24.750000,24.750000,23.687500,23.812500,13.219949,894600
1996-12-04,23.625000,23.875000,23.562500,23.812500,13.219949,625000
1996-12-05,23.375000,23.375000,22.875000,23.312500,12.942370,918600
1996-12-06,22.875000,23.250000,22.812500,22.875000,12.699485,576600
1996-12-09,22.812500,23.312500,22.812500,23.312500,12.942370,483800
1996-12-10,23.312500,23.437500,22.687500,22.750000,12.630084,312200
1996-12-11,22.375000,22.750000,22.187500,22.562500,12.525993,713400
1996-12-12,22.687500,22.812500,22.125000,22.125000,12.283107,285600
1996-12-13,22.000000,22.500000,21.937500,22.437500,12.456597,753800
1996-12-16,22.562500,22.687500,22.375000,22.500000,12.491302,553600
1996-12-17,22.375000,22.562500,22.000000,22.250000,12.352505,479000
1996-12-18,22.000000,22.125000,21.750000,21.875000,12.144314,653800
1996-12-19,21.937500,22.437500,21.875000,22.375000,12.421897,574400
1996-12-20,23.500000,23.500000,22.750000,22.750000,12.630084,1365200
1996-12-23,22.812500,23.000000,22.437500,22.625000,12.560690,253600
1996-12-24,22.625000,22.687500,22.312500,22.437500,12.456597,135600
1996-12-26,22.500000,22.750000,22.500000,22.687500,12.595388,345000
1996-12-27,22.687500,22.750000,22.500000,22.625000,12.560690,190400
1996-12-30,22.687500,22.687500,22.312500,22.437500,12.456597,322200
1996-12-31,22.375000,22.500000,21.875000,21.875000,12.144314,424000
1997-01-02,21.750000,21.750000,21.187500,21.562500,11.970819,605800
1997-01-03,21.625000,22.250000,21.625000,22.187500,12.317806,404600
1997-01-06,22.125000,22.500000,22.062500,22.250000,12.352505,490000
1997-01-07,22.125000,22.187500,21.937500,22.062500,12.248405,424000
1997-01-08,22.062500,22.312500,21.812500,22.000000,12.213710,330800
1997-01-09,21.937500,22.500000,21.937500,22.437500,12.456597,347200
1997-01-10,22.125000,22.500000,21.875000,22.500000,12.491302,455200
1997-01-13,22.500000,22.625000,22.375000,22.500000,12.491302,318000
1997-01-14,22.625000,22.750000,22.437500,22.500000,12.491302,464200
1997-01-15,22.375000,22.625000,22.312500,22.500000,12.491302,360200
1997-01-16,22.500000,22.562500,22.250000,22.375000,12.421897,607800
1997-01-17,22.500000,22.875000,22.250000,22.750000,12.630084,801200
1997-01-20,22.625000,22.781250,22.437500,22.625000,12.560690,307400
1997-01-21,22.625000,22.875000,22.437500,22.750000,12.630084,334400
1997-01-22,22.750000,22.750000,21.937500,22.062500,12.248405,1933000
1997-01-23,22.062500,22.187500,21.375000,21.625000,12.005528,3470000
1997-01-24,21.500000,22.000000,21.375000,21.437500,11.901431,758000
1997-01-27,21.312500,21.875000,21.187500,21.812500,12.109615,838200
1997-01-28,22.812500,23.000000,22.062500,22.250000,12.352505,1288600
1997-01-29,22.125000,22.187500,21.375000,21.562500,11.970819,1523400
1997-01-30,21.500000,21.625000,21.312500,21.437500,11.901431,1381800
1997-01-31,21.375000,21.437500,21.062500,21.187500,11.762641,1491000
1997-02-03,21.250000,21.812500,21.187500,21.687500,12.040222,1051800
1997-02-04,21.687500,22.250000,21.562500,22.125000,12.283107,1037200
1997-02-05,22.187500,22.187500,21.812500,21.937500,12.179008,1271000
1997-02-06,21.937500,22.000000,21.312500,21.500000,11.936128,1175000
1997-02-07,21.750000,21.875000,21.562500,21.875000,12.144314,593000
1997-02-10,21.875000,22.187500,21.875000,22.062500,12.248405,385200
1997-02-11,22.062500,22.250000,22.000000,22.062500,12.248405,578200
1997-02-12,22.062500,22.250000,21.937500,22.187500,12.317806,507800
1997-02-13,22.250000,22.312500,22.125000,22.312500,12.387205,883800
1997-02-14,22.437500,22.437500,22.250000,22.437500,12.456597,1088400
1997-02-18,22.437500,22.437500,22.187500,22.375000,12.421897,462600
1997-02-19,22.375000,22.437500,22.187500,22.250000,12.352505,1013400
1997-02-20,22.125000,22.562500,22.125000,22.500000,12.547686,888800
1997-02-21,22.562500,22.687500,22.500000,22.687500,12.652251,926400
1997-02-24,22.625000,22.812500,22.500000,22.562500,12.582542,758600
1997-02-25,22.562500,22.687500,22.500000,22.625000,12.617398,697400
1997-02-26,22.625000,22.750000,22.500000,22.625000,12.617398,606200
1997-02-27,22.687500,22.812500,22.500000,22.500000,12.547686,981600
1997-02-28,22.625000,22.937500,22.500000,22.812500,12.721965,958200
1997-03-03,22.687500,22.687500,22.375000,22.625000,12.617398,523200
1997-03-04,22.750000,22.750000,22.187500,22.250000,12.408272,1076000
1997-03-05,22.125000,22.687500,22.125000,22.500000,12.547686,971000
1997-03-06,22.500000,22.687500,22.437500,22.687500,12.652251,914000
1997-03-07,22.812500,23.000000,22.687500,22.812500,12.721965,516400
1997-03-10,23.750000,24.187500,23.625000,24.000000,13.384196,1848600
1997-03-11,24.250000,24.312500,24.000000,24.062500,13.419059,1348600
1997-03-12,24.125000,24.312500,24.000000,24.187500,13.488769,436000
1997-03-13,24.062500,24.312500,24.000000,24.125000,13.453906,1021800
1997-03-14,24.250000,25.187500,24.187500,25.000000,13.941876,1145000
1997-03-17,25.000000,25.500000,24.750000,25.437500,14.185851,1419400
1997-03-18,25.562500,25.625000,25.250000,25.312500,14.116147,1075600
1997-03-19,25.187500,26.312500,25.125000,25.875000,14.429842,1829800
1997-03-20,26.000000,26.000000,24.937500,25.125000,14.011580,1067400
1997-03-21,25.312500,25.625000,25.250000,25.500000,14.220712,680800
1997-03-24,25.750000,26.250000,25.625000,26.250000,14.638970,706600
1997-03-25,26.375000,26.437500,25.937500,26.000000,14.499548,749000
1997-03-26,26.000000,26.375000,25.937500,26.375000,14.708681,523200
1997-03-27,26.375000,26.437500,25.937500,26.187500,14.604118,708800
1997-03-31,26.062500,26.062500,24.937500,25.000000,13.941876,689000
1997-04-01,25.000000,25.000000,24.187500,24.687500,13.767602,946600
1997-04-02,24.562500,25.250000,24.437500,24.875000,13.872160,764200
1997-04-03,24.750000,25.250000,24.687500,25.250000,14.081300,695000
1997-04-04,25.125000,25.125000,24.812500,25.000000,13.941876,507400
1997-04-07,25.000000,26.062500,24.875000,26.062500,14.534407,427800
1997-04-08,25.937500,26.000000,25.625000,25.875000,14.429842,492400
1997-04-09,25.687500,25.812500,25.312500,25.562500,14.255574,560200
1997-04-10,25.562500,26.000000,25.437500,25.687500,14.325289,303400
1997-04-11,25.437500,25.500000,24.750000,24.750000,13.802454,406800
1997-04-14,24.812500,25.187500,24.562500,25.187500,14.046445,222600
1997-04-15,25.312500,26.000000,25.187500,26.000000,14.499548,371000
1997-04-16,26.000000,26.750000,25.812500,26.625000,14.848103,765600
1997-04-17,26.625000,26.687500,25.625000,25.687500,14.325289,390400
1997-04-18,25.812500,26.500000,25.812500,26.437500,14.743536,864200
1997-04-21,26.562500,26.812500,26.125000,26.500000,14.778382,606200
1997-04-22,26.500000,27.562500,26.312500,27.500000,15.336066,717000
1997-04-23,27.562500,27.562500,26.937500,27.500000,15.336066,944600
1997-04-24,27.625000,27.625000,26.187500,26.375000,14.708681,523000
1997-04-25,26.500000,26.875000,26.437500,26.625000,14.848103,293200
1997-04-28,26.500000,27.125000,26.437500,26.812500,14.952663,362200
1997-04-29,27.062500,27.250000,26.562500,26.937500,15.022375,699800
1997-04-30,27.062500,27.375000,26.875000,27.125000,15.126935,620400
1997-05-01,27.125000,27.125000,26.500000,26.687500,14.882957,340400
1997-05-02,26.625000,27.312500,26.625000,27.250000,15.196644,282800
1997-05-05,27.375000,28.625000,27.187500,28.500000,15.893753,541400
1997-05-06,28.187500,28.437500,28.000000,28.187500,15.719467,859800
1997-05-07,28.312500,28.625000,28.187500,28.562500,15.928590,563000
1997-05-08,28.437500,29.000000,28.312500,28.375000,15.824029,506400
1997-05-09,28.437500,28.875000,28.125000,28.875000,16.102865,370000
1997-05-12,28.750000,29.312500,28.750000,29.187500,16.277145,374200
1997-05-13,29.062500,29.125000,28.187500,28.312500,15.789176,673800
1997-05-14,28.437500,28.687500,28.062500,28.125000,15.684615,587800
1997-05-15,28.125000,28.500000,27.875000,28.500000,15.893753,373600
1997-05-16,28.500000,28.500000,27.687500,27.875000,15.545197,404000
1997-05-19,27.750000,28.187500,27.687500,27.937500,15.580046,405600
1997-05-20,27.812500,28.187500,27.562500,28.187500,15.719467,425800
1997-05-21,28.125000,28.125000,27.250000,27.500000,15.390662,340400
1997-05-22,27.375000,27.750000,27.375000,27.687500,15.495598,332000
1997-05-23,27.562500,28.250000,27.562500,28.250000,15.810411,294000
1997-05-27,27.625000,27.750000,27.312500,27.562500,15.425646,331000
1997-05-28,27.625000,28.000000,27.562500,28.000000,15.670497,432000
1997-05-29,28.000000,28.000000,27.437500,27.750000,15.530579,326000
1997-05-30,27.500000,28.250000,27.250000,28.062500,15.705475,569600
1997-06-02,28.000000,28.062500,27.625000,27.750000,15.530579,299200
1997-06-03,27.625000,27.750000,27.312500,27.562500,15.425646,626400
1997-06-04,27.437500,27.437500,27.000000,27.062500,15.145818,187400
1997-06-05,27.187500,27.687500,27.187500,27.312500,15.285724,217600
1997-06-06,27.187500,28.000000,27.187500,28.000000,15.670497,226200
1997-06-09,28.000000,28.187500,27.750000,27.937500,15.635514,190400
1997-06-10,27.937500,28.250000,27.812500,27.812500,15.565557,254400
1997-06-11,27.937500,28.250000,27.812500,27.875000,15.600536,192600
1997-06-12,27.937500,28.687500,27.812500,28.562500,15.985310,199400
1997-06-13,28.312500,28.687500,28.312500,28.500000,15.950329,344000
1997-06-16,28.437500,28.875000,28.437500,28.687500,16.055267,262200
1997-06-17,28.687500,28.750000,28.375000,28.375000,15.880368,253600
1997-06-18,28.312500,28.375000,27.937500,27.937500,15.635514,339000
1997-06-19,28.062500,28.937500,28.000000,28.625000,16.020285,368000
1997-06-20,28.875000,29.125000,28.687500,28.937500,16.195175,484600
1997-06-23,28.687500,28.687500,27.625000,27.625000,15.460625,411200
1997-06-24,27.750000,28.906250,27.750000,28.906250,16.177691,400600
1997-06-25,28.906250,29.031250,28.312500,28.375000,15.880368,310800
1997-06-26,28.437500,28.750000,28.250000,28.250000,15.810411,300600
1997-06-27,28.375000,28.656250,28.281250,28.312500,15.845391,257600
1997-06-30,28.312500,28.468750,27.656250,27.656250,15.478112,456800
1997-07-01,27.906250,28.250000,27.843750,27.968750,15.653012,339200
1997-07-02,27.937500,28.468750,27.906250,28.468750,15.932836,230400
1997-07-03,28.593750,29.093750,28.593750,28.656250,16.037777,250200
1997-07-07,28.781250,28.875000,28.250000,28.312500,15.845391,476400
1997-07-08,28.375000,28.562500,28.187500,28.562500,15.985310,377000
1997-07-09,28.750000,29.000000,28.500000,28.656250,16.037777,511800
1997-07-10,28.718750,29.468750,28.718750,29.125000,16.300112,370400
1997-07-11,29.187500,29.250000,28.781250,28.968750,16.212667,343600
1997-07-14,28.875000,29.375000,28.875000,29.156250,16.317604,240200
1997-07-15,29.250000,29.406250,28.843750,28.968750,16.212667,360000
1997-07-16,28.875000,29.062500,28.656250,29.000000,16.230152,347600
1997-07-17,28.968750,28.968750,27.968750,28.406250,15.897861,383800
1997-07-18,28.406250,28.468750,27.281250,27.375000,15.320709,532400
1997-07-21,27.312500,27.562500,26.906250,27.000000,15.110836,594600
1997-07-22,27.000000,27.750000,26.937500,27.718750,15.513090,560400
1997-07-23,27.906250,27.906250,27.500000,27.531250,15.408151,513400
1997-07-24,27.656250,27.718750,26.500000,27.031250,15.128328,819000
1997-07-25,26.906250,28.093750,26.906250,27.843750,15.583055,812600
1997-07-28,27.906250,28.156250,27.781250,28.062500,15.705475,263200
1997-07-29,28.062500,28.062500,27.656250,27.843750,15.583055,352600
1997-07-30,27.906250,28.000000,27.687500,27.750000,15.530579,499200
1997-07-31,27.687500,27.781250,27.500000,27.625000,15.460625,416200
1997-08-01,27.531250,27.625000,26.906250,27.312500,15.285724,509800
1997-08-04,27.312500,27.406250,27.093750,27.093750,15.163304,499600
1997-08-05,27.156250,27.156250,26.843750,27.000000,15.110836,296600
1997-08-06,27.031250,27.281250,26.593750,26.718750,14.953429,1176600
1997-08-07,26.781250,27.000000,26.406250,26.437500,14.796031,570000
1997-08-08,26.375000,27.281250,25.937500,26.250000,14.691085,1961600
1997-08-11,27.000000,28.750000,26.812500,28.687500,16.055267,2337600
1997-08-12,28.656250,29.250000,28.250000,28.562500,15.985310,868200
1997-08-13,28.562500,28.562500,27.500000,27.593750,15.443129,1023000
1997-08-14,27.781250,28.187500,27.562500,27.937500,15.635514,605400
1997-08-15,27.812500,27.812500,26.906250,26.906250,15.058370,678400
1997-08-18,26.500000,27.312500,26.500000,27.062500,15.145818,714000
1997-08-19,27.093750,27.500000,27.093750,27.343750,15.303220,720400
1997-08-20,27.343750,28.312500,27.250000,28.250000,15.810411,676800
1997-08-21,28.125000,28.125000,27.625000,27.843750,15.643966,1147600
1997-08-22,27.750000,28.125000,27.375000,28.062500,15.766869,574600
1997-08-25,28.062500,28.125000,27.531250,27.593750,15.503493,349200
1997-08-26,27.468750,27.812500,27.093750,27.187500,15.275247,505400
1997-08-27,27.250000,27.375000,26.843750,27.281250,15.327924,346600
1997-08-28,27.156250,27.562500,26.968750,27.218750,15.292813,375800
1997-08-29,27.093750,27.125000,26.687500,26.687500,14.994325,367600
1997-09-02,26.875000,27.437500,26.875000,27.437500,15.415714,512200
1997-09-03,27.562500,27.625000,27.156250,27.156250,15.257688,273800
1997-09-04,27.125000,27.187500,26.937500,27.125000,15.240137,491600
1997-09-05,27.125000,27.468750,26.906250,26.906250,15.117229,440400
1997-09-08,27.031250,27.500000,27.031250,27.093750,15.222575,336400
1997-09-09,27.062500,27.250000,26.906250,27.187500,15.275247,348400
1997-09-10,27.250000,27.375000,26.656250,26.656250,14.976759,628200
1997-09-11,26.531250,27.000000,26.312500,26.906250,15.117229,820200
1997-09-12,26.906250,27.750000,26.906250,27.468750,15.433270,916800
1997-09-15,27.593750,28.437500,27.562500,28.125000,15.801980,597600
1997-09-16,28.437500,29.437500,28.437500,29.343750,16.486736,716000
1997-09-17,29.375000,29.968750,28.937500,29.093750,16.346275,485200
1997-09-18,29.000000,29.750000,28.906250,28.968750,16.276052,840600
1997-09-19,28.781250,29.312500,28.687500,28.875000,16.223373,490600
1997-09-22,28.937500,29.062500,28.781250,28.875000,16.223373,225200
1997-09-23,28.750000,28.968750,28.656250,28.718750,16.135580,286000
1997-09-24,28.781250,29.125000,28.656250,28.656250,16.100466,368600
1997-09-25,28.750000,28.812500,28.312500,28.312500,15.907329,358000
1997-09-26,28.312500,28.500000,28.125000,28.218750,15.854657,173000
1997-09-29,28.468750,28.906250,28.375000,28.500000,16.012680,305400
1997-09-30,28.562500,28.562500,28.156250,28.250000,15.872211,524000
1997-10-01,28.312500,28.375000,27.937500,28.343750,15.924891,343800
1997-10-02,28.000000,28.156250,27.906250,28.062500,15.766869,414000
1997-10-03,28.562500,28.625000,27.750000,28.062500,15.766869,520600
1997-10-06,28.187500,28.281250,28.000000,28.125000,15.801980,216600
1997-10-07,28.000000,28.218750,28.000000,28.156250,15.819539,287200
1997-10-08,28.031250,28.125000,27.500000,27.687500,15.556173,436200
1997-10-09,27.562500,27.906250,27.406250,27.687500,15.556173,488200
1997-10-10,27.562500,27.718750,27.437500,27.500000,15.450826,260800
1997-10-13,27.625000,27.812500,27.343750,27.468750,15.433270,359600
1997-10-14,27.718750,27.937500,27.625000,27.750000,15.591292,257400
1997-10-15,27.656250,27.812500,27.500000,27.562500,15.485945,228800
1997-10-16,27.593750,27.968750,27.343750,27.343750,15.363035,291200
1997-10-17,27.468750,27.562500,26.968750,27.125000,15.240137,394400
1997-10-20,27.125000,27.187500,26.781250,27.125000,15.240137,483400
1997-10-21,27.250000,28.000000,27.250000,27.812500,15.626408,808600
1997-10-22,27.687500,27.750000,27.250000,27.375000,15.380600,604600
1997-10-23,27.125000,27.437500,27.031250,27.312500,15.345480,636200
1997-10-24,27.437500,27.750000,27.187500,27.437500,15.415714,450600
1997-10-27,27.312500,27.437500,25.781250,25.781250,14.485150,477600
1997-10-28,25.500000,26.875000,25.312500,26.812500,15.064558,1210800
1997-10-29,26.687500,27.687500,26.625000,27.437500,15.415714,624400
1997-10-30,27.187500,27.906250,27.000000,27.500000,15.450826,485000
1997-10-31,27.625000,27.875000,27.500000,27.625000,15.521056,368000
1997-11-03,27.625000,27.906250,27.406250,27.718750,15.573730,496600
1997-11-04,27.593750,28.062500,27.406250,28.000000,15.731762,457600
1997-11-05,28.093750,28.093750,27.500000,27.968750,15.714203,586200
1997-11-06,27.843750,27.906250,27.593750,27.781250,15.608847,294200
1997-11-07,27.500000,27.687500,27.031250,27.375000,15.380600,395400
1997-11-10,27.500000,27.593750,27.281250,27.375000,15.380600,208000
1997-11-11,27.500000,27.562500,27.281250,27.500000,15.450826,352000
1997-11-12,27.375000,27.906250,27.250000,27.468750,15.433270,723600
1997-11-13,27.500000,27.812500,27.343750,27.437500,15.415714,664600
1997-11-14,27.437500,27.968750,27.437500,27.781250,15.608847,1447600
1997-11-17,28.093750,28.593750,28.031250,28.343750,15.924891,531400
1997-11-18,28.531250,29.031250,28.000000,29.000000,16.293606,996200
1997-11-19,28.875000,30.187500,28.875000,30.031250,16.937250,1281200
1997-11-20,30.000000,30.437500,29.875000,29.937500,16.884388,998400
1997-11-21,30.375000,31.250000,30.312500,30.875000,17.413118,1018800
1997-11-24,30.812500,30.812500,30.312500,30.375000,17.131124,806800
1997-11-25,30.406250,31.156250,30.406250,30.750000,17.342619,419800
1997-11-26,30.750000,30.968750,30.500000,30.500000,17.201618,720600
1997-11-28,30.718750,30.937500,30.687500,30.687500,17.307371,139400
1997-12-01,30.812500,31.437500,30.812500,31.187500,17.589363,269000
1997-12-02,31.000000,31.062500,30.437500,30.562500,17.236877,397200
1997-12-03,30.687500,30.781250,30.375000,30.375000,17.131124,383200
1997-12-04,30.625000,30.906250,30.218750,30.375000,17.131124,294200
1997-12-05,30.406250,30.968750,30.281250,30.625000,17.272116,228400
1997-12-08,30.750000,31.000000,30.312500,30.437500,17.166374,317800
1997-12-09,30.312500,30.375000,29.937500,30.093750,16.972507,282200
1997-12-10,30.218750,30.406250,29.812500,30.281250,17.078253,405800
1997-12-11,30.343750,31.218750,29.875000,31.000000,17.483620,645800
1997-12-12,31.750000,31.937500,31.062500,31.375000,17.695101,857200
1997-12-15,31.437500,31.937500,31.437500,31.656250,17.853733,381800
1997-12-16,31.687500,31.781250,31.093750,31.281250,17.642237,411800
1997-12-17,31.187500,31.343750,30.500000,30.531250,17.219250,414600
1997-12-18,30.500000,30.687500,30.281250,30.468750,17.183996,475400
1997-12-19,30.031250,30.218750,29.593750,30.000000,16.919630,710600
1997-12-22,30.062500,30.531250,30.062500,30.250000,17.060625,324800
1997-12-23,30.062500,30.250000,29.968750,30.031250,16.937250,178600
1997-12-24,30.000000,30.375000,30.000000,30.031250,16.937250,153800
1997-12-26,30.093750,30.312500,30.093750,30.187500,17.025381,61000
1997-12-29,30.312500,30.593750,30.250000,30.437500,17.166374,129000
1997-12-30,30.531250,30.750000,30.187500,30.625000,17.272116,283400
1997-12-31,30.750000,31.000000,30.718750,30.968750,17.465984,277000
1998-01-02,30.843750,31.000000,30.531250,30.812500,17.377863,184800
1998-01-05,30.843750,31.218750,30.343750,30.656250,17.289743,489200
1998-01-06,30.656250,31.125000,30.500000,30.968750,17.465984,377200
1998-01-07,30.843750,31.000000,30.375000,31.000000,17.483620,548400
1998-01-08,30.875000,31.375000,30.750000,31.000000,17.483620,495200
1998-01-09,31.000000,31.125000,30.187500,30.218750,17.043003,561400
1998-01-12,30.031250,30.968750,30.031250,30.906250,17.430742,934800
1998-01-13,30.968750,31.187500,30.718750,31.187500,17.589363,446600
1998-01-14,31.281250,31.281250,30.687500,31.031250,17.501236,176000
1998-01-15,30.906250,31.000000,30.625000,30.750000,17.342619,236800
1998-01-16,30.750000,31.093750,30.625000,30.750000,17.342619,355200
1998-01-20,30.875000,31.187500,30.718750,31.000000,17.483620,188800
1998-01-21,31.031250,31.375000,30.437500,30.906250,17.430742,306000
1998-01-22,30.781250,30.843750,30.281250,30.531250,17.219250,319000
1998-01-23,30.500000,30.750000,29.875000,30.062500,16.954872,318200
1998-01-26,30.187500,30.281250,29.843750,29.906250,16.866745,168200
1998-01-27,29.906250,30.937500,29.906250,30.218750,17.043003,514400
1998-01-28,30.343750,32.125000,30.281250,32.125000,18.118099,835600
1998-01-29,31.750000,32.875000,31.312500,32.500000,18.329597,1311800
1998-01-30,33.093750,33.093750,31.812500,31.843750,17.959482,922400
1998-02-02,31.968750,32.250000,31.312500,31.375000,17.695101,602600
1998-02-03,31.125000,32.062500,31.093750,31.906250,17.994722,543200
1998-02-04,31.781250,32.187500,31.750000,31.843750,17.959482,359400
1998-02-05,31.812500,31.875000,31.281250,31.468750,17.747978,391200
1998-02-06,31.656250,32.312500,31.500000,32.000000,18.047594,494800
1998-02-09,32.125000,32.156250,31.843750,32.093750,18.100473,285200
1998-02-10,32.093750,32.156250,31.718750,31.812500,17.941849,286400
1998-02-11,31.875000,31.906250,31.593750,31.906250,17.994722,195400
1998-02-12,31.531250,32.312500,31.500000,32.281250,18.206217,343800
1998-02-13,32.031250,32.125000,31.625000,31.625000,17.836105,201800
1998-02-17,31.750000,32.281250,31.750000,32.281250,18.206217,349400
1998-02-18,32.281250,33.250000,32.187500,32.968750,18.593964,692000
1998-02-19,33.093750,33.093750,32.343750,32.406250,18.276720,349200
1998-02-20,32.562500,32.781250,32.250000,32.718750,18.515808,331800
1998-02-23,32.906250,33.500000,32.906250,33.343750,18.869511,570200
1998-02-24,33.218750,33.500000,32.687500,33.500000,18.957935,468600
1998-02-25,33.687500,33.812500,33.468750,33.468750,18.940250,278200
1998-02-26,33.343750,33.562500,33.187500,33.562500,18.993305,158200
1998-02-27,33.437500,33.500000,33.187500,33.343750,18.869511,188800
1998-03-02,33.218750,33.312500,32.937500,33.062500,18.710363,160400
1998-03-03,32.843750,33.375000,32.843750,33.156250,18.763409,338000
1998-03-04,33.375000,34.718750,33.375000,34.125000,19.311625,816200
1998-03-05,33.937500,34.468750,33.812500,34.375000,19.453104,549800
1998-03-06,34.375000,35.718750,34.375000,35.375000,20.019009,722800
1998-03-09,35.250000,35.843750,35.093750,35.843750,20.284281,377200
1998-03-10,35.718750,35.968750,35.500000,35.843750,20.284281,303800
1998-03-11,35.843750,35.968750,35.281250,35.500000,20.089741,244800
1998-03-12,35.375000,35.656250,35.218750,35.437500,20.054380,274000
1998-03-13,35.312500,35.687500,35.281250,35.468750,20.072067,297200
1998-03-16,35.687500,35.812500,35.500000,35.656250,20.178177,222800
1998-03-17,35.531250,35.718750,35.468750,35.531250,20.107431,284600
1998-03-18,35.531250,35.875000,35.375000,35.593750,20.142807,171200
1998-03-19,35.593750,35.906250,35.593750,35.750000,20.231220,312600
1998-03-20,35.906250,36.500000,35.593750,36.437500,20.620296,409200
1998-03-23,36.250000,36.250000,35.937500,35.968750,20.355022,213800
1998-03-24,35.968750,36.375000,35.875000,36.312500,20.549559,179800
1998-03-25,36.312500,36.687500,36.312500,36.406250,20.602606,418400
1998-03-26,36.093750,36.437500,36.062500,36.281250,20.531868,425600
1998-03-27,36.406250,36.531250,35.437500,35.718750,20.213539,481000
1998-03-30,35.593750,35.812500,35.406250,35.531250,20.107431,377800
1998-03-31,35.500000,36.156250,35.500000,35.812500,20.266596,427400
1998-04-01,35.812500,36.437500,35.562500,36.406250,20.602606,302800
1998-04-02,36.531250,37.343750,36.531250,37.187500,21.044731,485800
1998-04-03,37.062500,37.812500,37.062500,37.437500,21.186201,558000
1998-04-06,37.437500,38.062500,37.437500,37.718750,21.345358,364600
1998-04-07,37.593750,37.875000,37.437500,37.656250,21.309994,433600
1998-04-08,37.781250,37.875000,36.906250,37.093750,20.991671,566800
1998-04-09,37.218750,38.187500,37.218750,38.031250,21.522207,491600
1998-04-13,38.031250,38.031250,37.312500,37.656250,21.309994,569600
1998-04-14,37.531250,37.687500,37.406250,37.468750,21.203871,377400
1998-04-15,37.406250,37.593750,37.281250,37.375000,21.150833,286000
1998-04-16,37.375000,37.375000,36.812500,37.062500,20.973982,460600
1998-04-17,37.093750,37.468750,36.750000,37.468750,21.203871,367000
1998-04-20,37.343750,37.687500,37.187500,37.468750,21.203871,294000
1998-04-21,37.156250,37.156250,36.093750,36.500000,20.655659,517000
1998-04-22,36.375000,36.625000,35.843750,35.968750,20.355022,402400
1998-04-23,35.468750,35.781250,34.500000,35.343750,20.001324,724800
1998-04-24,34.875000,34.875000,33.593750,34.468750,19.506161,2039200
1998-04-27,34.250000,35.093750,34.156250,35.000000,19.806795,940200
1998-04-28,35.125000,35.187500,34.875000,35.031250,19.824492,786000
1998-04-29,35.156250,35.468750,34.968750,35.437500,20.054380,310200
1998-04-30,35.562500,36.875000,35.500000,36.625000,20.726385,719600
1998-05-01,36.750000,36.812500,36.250000,36.531250,20.673340,671400
1998-05-04,36.406250,36.625000,36.281250,36.406250,20.602606,202000
1998-05-05,36.468750,36.468750,35.875000,36.218750,20.496498,290800
1998-05-06,36.125000,36.125000,35.843750,35.875000,20.301970,403000
1998-05-07,35.750000,35.750000,35.062500,35.093750,19.859848,247400
1998-05-08,35.218750,36.000000,35.218750,35.562500,20.125118,214400
1998-05-11,35.687500,35.875000,35.312500,35.500000,20.089741,221600
1998-05-12,35.375000,35.468750,34.937500,35.406250,20.036703,330800
1998-05-13,35.406250,35.656250,35.031250,35.187500,19.912899,230600
1998-05-14,35.187500,35.375000,34.875000,35.062500,19.842157,439200
1998-05-15,35.062500,35.062500,34.718750,34.906250,19.753744,235400
1998-05-18,34.937500,34.968750,34.312500,34.593750,19.576899,214400
1998-05-19,34.468750,34.875000,34.437500,34.656250,19.612259,405000
1998-05-20,34.656250,35.500000,34.406250,35.468750,20.135977,303000
1998-05-21,35.593750,35.625000,35.062500,35.156250,19.958572,346600
1998-05-22,35.250000,35.312500,35.125000,35.156250,19.958572,174800
1998-05-26,35.093750,35.250000,34.750000,34.781250,19.745680,378400
1998-05-27,34.781250,34.812500,34.312500,34.531250,19.603748,254600
1998-05-28,34.656250,34.812500,34.500000,34.656250,19.674713,258800
1998-05-29,34.593750,35.156250,34.562500,34.562500,19.621492,478200
1998-06-01,34.750000,35.531250,34.562500,35.500000,20.153715,439200
1998-06-02,35.625000,36.125000,35.437500,35.500000,20.153715,402200
1998-06-03,35.562500,35.906250,35.312500,35.375000,20.082752,182400
1998-06-04,35.250000,35.500000,34.687500,35.281250,20.029530,255400
1998-06-05,35.406250,36.187500,35.218750,36.187500,20.544025,266000
1998-06-08,36.593750,36.593750,36.031250,36.187500,20.544025,336200
1998-06-09,36.062500,36.312500,36.031250,36.156250,20.526276,211000
1998-06-10,36.031250,36.625000,35.937500,36.062500,20.473055,245000
1998-06-11,36.062500,36.250000,35.312500,35.343750,20.065018,295800
1998-06-12,35.406250,35.500000,34.125000,34.531250,19.603748,514600
1998-06-15,34.656250,35.250000,34.562500,34.875000,19.798904,476800
1998-06-16,35.125000,35.437500,34.500000,35.375000,20.082752,315200
1998-06-17,35.500000,36.687500,35.437500,35.937500,20.402090,572200
1998-06-18,36.062500,36.062500,35.281250,35.875000,20.366613,262400
1998-06-19,36.125000,36.125000,35.312500,35.843750,20.348871,526800
1998-06-22,35.718750,36.218750,35.656250,35.687500,20.260157,329600
1998-06-23,35.812500,36.000000,35.656250,35.906250,20.384359,194400
1998-06-24,35.906250,36.000000,35.687500,35.906250,20.384359,396000
1998-06-25,36.000000,36.031250,35.000000,35.187500,19.976297,430600
1998-06-26,35.062500,35.937500,35.062500,35.750000,20.295647,293200
1998-06-29,35.875000,36.250000,35.531250,35.718750,20.277899,252400
1998-06-30,35.750000,35.843750,34.500000,34.500000,19.586010,611000
1998-07-01,34.750000,35.375000,34.750000,35.187500,19.976297,355400
1998-07-02,35.125000,35.468750,35.031250,35.218750,19.994053,173400
1998-07-06,35.343750,35.937500,35.281250,35.937500,20.402090,221200
1998-07-07,36.000000,36.156250,35.218750,35.250000,20.011801,353000
1998-07-08,35.187500,35.468750,33.375000,33.375000,18.947330,1009600
1998-07-09,32.500000,33.625000,32.156250,33.000000,18.734438,5848600
1998-07-10,33.000000,33.000000,32.500000,32.500000,18.450584,1177000
1998-07-13,32.531250,32.531250,31.906250,32.250000,18.308651,2007600
1998-07-14,32.187500,32.687500,32.187500,32.468750,18.432852,1321600
1998-07-15,32.468750,32.468750,31.750000,31.781250,18.042540,1402200
1998-07-16,31.906250,32.687500,31.875000,32.531250,18.468330,1812200
1998-07-17,32.531250,33.125000,32.500000,32.875000,18.663477,902800
1998-07-20,32.875000,32.875000,32.312500,32.343750,18.361877,1664400
1998-07-21,32.312500,32.625000,32.187500,32.500000,18.450584,1847400
1998-07-22,32.500000,32.625000,31.937500,32.125000,18.237696,1615000
1998-07-23,32.000000,32.000000,31.062500,31.125000,17.669987,1916400
1998-07-24,31.875000,32.875000,31.500000,32.437500,18.415104,1167800
1998-07-27,32.375000,32.875000,31.812500,32.562500,18.486067,628000
1998-07-28,32.437500,32.500000,31.750000,31.875000,18.095766,920600
1998-07-29,31.875000,32.343750,31.812500,32.312500,18.344149,711800
1998-07-30,32.187500,32.656250,32.125000,32.468750,18.432852,657200
1998-07-31,32.437500,32.531250,31.250000,31.562500,17.918358,1077000
1998-08-03,31.562500,32.562500,31.531250,32.062500,18.202215,931400
1998-08-04,32.031250,32.312500,30.250000,30.250000,17.173243,745200
1998-08-05,30.812500,31.156250,30.500000,30.750000,17.457094,1293800
1998-08-06,30.812500,31.312500,30.687500,31.031250,17.616756,461800
1998-08-07,30.906250,31.375000,30.812500,31.062500,17.634508,531200
1998-08-10,31.062500,31.625000,30.937500,31.062500,17.634508,765400
1998-08-11,31.062500,31.156250,30.812500,31.093750,17.652248,553000
1998-08-12,31.593750,31.968750,31.562500,31.968750,18.148993,526000
1998-08-13,32.156250,32.343750,31.531250,31.531250,17.900618,583200
1998-08-14,31.625000,31.812500,30.625000,30.781250,17.474840,592000
1998-08-17,30.906250,31.593750,30.812500,31.312500,17.776432,419000
1998-08-18,31.281250,32.218750,31.281250,32.187500,18.273178,351400
1998-08-19,32.312500,32.312500,31.562500,31.687500,17.989323,238000
1998-08-20,31.656250,32.156250,31.562500,32.062500,18.202215,236600
1998-08-21,31.875000,32.156250,31.218750,32.093750,18.288404,376800
1998-08-24,32.156250,32.593750,32.156250,32.500000,18.519903,578800
1998-08-25,32.531250,34.125000,32.531250,33.406250,19.036327,1348400
1998-08-26,33.312500,33.718750,33.281250,33.406250,19.036327,460000
1998-08-27,33.281250,34.031250,33.156250,33.218750,18.929476,773000
1998-08-28,33.250000,35.375000,33.156250,34.718750,19.784246,1289200
1998-08-31,34.812500,35.312500,34.750000,35.000000,19.944521,2099000
1998-09-01,35.000000,35.187500,34.000000,34.656250,19.748629,1476400
1998-09-02,34.531250,34.531250,33.062500,33.125000,18.876060,1583200
1998-09-03,32.625000,32.625000,31.625000,32.187500,18.341831,1405000
1998-09-04,32.187500,32.937500,31.812500,32.906250,18.751400,638800
1998-09-08,32.906250,34.343750,32.593750,34.218750,19.499308,516000
1998-09-09,34.093750,34.093750,33.437500,33.531250,19.107555,331200
1998-09-10,33.312500,33.312500,32.375000,32.656250,18.608936,601000
1998-09-11,32.187500,33.406250,32.031250,33.187500,18.911669,371800
1998-09-14,33.312500,33.812500,33.125000,33.656250,19.178783,436200
1998-09-15,33.500000,34.312500,33.187500,34.156250,19.463699,640400
1998-09-16,34.125000,34.125000,33.062500,33.687500,19.196585,1408000
1998-09-17,32.937500,33.375000,32.625000,32.781250,18.680172,365200
1998-09-18,32.812500,33.093750,32.437500,32.500000,18.519903,667000
1998-09-21,32.375000,32.437500,32.000000,32.437500,18.484283,822600
1998-09-22,32.437500,33.187500,32.281250,33.031250,18.822636,677800
1998-09-23,33.281250,34.312500,33.281250,34.312500,19.552740,887600
1998-09-24,34.187500,34.687500,33.312500,33.718750,19.214397,426000
1998-09-25,33.656250,33.968750,33.437500,33.562500,19.125360,365800
1998-09-28,34.000000,34.937500,33.937500,34.937500,19.908895,562000
1998-09-29,34.812500,34.968750,34.281250,34.781250,19.819859,370000
1998-09-30,34.656250,34.781250,33.750000,34.218750,19.499308,1076600
1998-10-01,34.093750,34.500000,33.625000,33.906250,19.321251,840400
1998-10-02,34.000000,35.750000,34.000000,35.093750,19.997927,862600
1998-10-05,35.562500,36.125000,34.750000,35.718750,20.354086,1076200
1998-10-06,35.593750,36.375000,35.531250,36.062500,20.549967,1067200
1998-10-07,36.031250,36.750000,35.750000,36.343750,20.710241,1316600
1998-10-08,36.000000,37.437500,35.750000,37.375000,21.297895,1651800
1998-10-09,36.562500,36.906250,35.875000,36.875000,21.012976,1544600
1998-10-12,37.093750,37.125000,36.187500,36.281250,20.674623,1186200
1998-10-13,36.156250,36.343750,35.500000,35.843750,20.425318,759000
1998-10-14,35.968750,36.687500,35.843750,36.062500,20.549967,713000
1998-10-15,36.062500,37.156250,35.625000,36.937500,21.048580,589600
1998-10-16,37.125000,37.125000,35.781250,36.062500,20.549967,601200
1998-10-19,35.781250,36.625000,35.781250,36.562500,20.834894,326400
1998-10-20,36.687500,37.000000,36.468750,36.593750,20.852701,274800
1998-10-21,36.562500,37.843750,36.250000,37.468750,21.351303,362600
1998-10-22,37.375000,37.906250,36.718750,37.781250,21.529381,233400
1998-10-23,37.500000,37.687500,36.750000,36.812500,20.977348,367000
1998-10-26,36.687500,36.968750,36.093750,36.093750,20.567770,398200
1998-10-27,36.500000,36.750000,35.656250,35.687500,20.336273,429600
1998-10-28,35.687500,35.687500,33.562500,33.562500,19.125360,1645200
1998-10-29,33.562500,33.562500,32.156250,33.156250,18.893860,4660400
1998-10-30,33.281250,34.093750,33.281250,33.906250,19.321251,1282600
1998-11-02,34.125000,34.906250,34.031250,34.656250,19.748629,658000
1998-11-03,34.656250,34.718750,34.187500,34.250000,19.517130,717800
1998-11-04,33.937500,34.468750,33.750000,33.843750,19.285629,642400
1998-11-05,33.875000,34.718750,33.656250,34.250000,19.517130,540200
1998-11-06,34.125000,34.187500,33.125000,33.500000,19.089743,876200
1998-11-09,33.687500,34.468750,33.312500,33.500000,19.089743,1191200
1998-11-10,33.250000,33.312500,32.750000,33.000000,18.804821,880200
1998-11-11,33.125000,33.187500,32.687500,32.906250,18.751400,544200
1998-11-12,32.843750,33.125000,32.531250,32.562500,18.555521,735400
1998-11-13,32.812500,33.250000,32.500000,32.906250,18.751400,1042600
1998-11-16,33.000000,33.843750,33.000000,33.750000,19.232199,630400
1998-11-17,33.843750,34.281250,33.187500,33.437500,19.054125,666400
1998-11-18,33.593750,34.000000,33.500000,33.718750,19.214397,729800
1998-11-19,33.500000,33.781250,33.375000,33.593750,19.211546,640600
1998-11-20,33.968750,34.125000,33.375000,34.093750,19.497484,702800
1998-11-23,34.343750,35.125000,34.031250,34.687500,19.837029,547400
1998-11-24,34.968750,34.968750,34.343750,34.468750,19.711941,731000
1998-11-25,34.593750,34.593750,34.218750,34.375000,19.658327,222600
1998-11-27,34.375000,34.562500,34.312500,34.375000,19.658327,90000
1998-11-30,34.250000,34.437500,33.625000,33.625000,19.229404,304000
1998-12-01,33.750000,33.875000,33.593750,33.812500,19.336636,291400
1998-12-02,33.812500,33.812500,33.000000,33.437500,19.122179,304200
1998-12-03,33.187500,33.375000,32.937500,33.000000,18.871988,326600
1998-12-04,33.000000,33.656250,32.968750,33.500000,19.157921,364200
1998-12-07,33.875000,34.000000,33.281250,33.812500,19.336636,364400
1998-12-08,33.781250,33.781250,33.000000,33.218750,18.997084,352800
1998-12-09,33.343750,33.375000,32.781250,32.812500,18.764750,386200
1998-12-10,32.812500,32.968750,32.218750,32.500000,18.586052,356200
1998-12-11,32.406250,32.406250,31.500000,31.812500,18.192879,548400
1998-12-14,31.500000,31.812500,31.343750,31.562500,18.049906,358000
1998-12-15,31.437500,31.750000,30.906250,31.531250,18.032045,1085800
1998-12-16,31.531250,31.593750,30.906250,31.468750,17.996302,736000
1998-12-17,31.250000,31.281250,30.406250,30.906250,17.674614,858800
1998-12-18,30.750000,30.937500,30.531250,30.687500,17.549517,867200
1998-12-21,30.500000,30.843750,30.375000,30.812500,17.620998,1268000
1998-12-22,30.750000,32.062500,30.437500,31.750000,18.157143,790800
1998-12-23,31.656250,32.937500,31.656250,32.875000,18.800505,673000
1998-12-24,32.750000,32.875000,32.031250,32.125000,18.371593,224800
1998-12-28,32.031250,32.062500,31.625000,32.031250,18.317974,397600
1998-12-29,31.906250,32.250000,31.625000,31.750000,18.157143,258400
1998-12-30,31.812500,31.812500,31.093750,31.156250,17.817583,556200
1998-12-31,31.156250,31.312500,30.625000,31.093750,17.781855,792200
1999-01-04,31.000000,31.750000,31.000000,31.156250,17.817583,832800
1999-01-05,31.156250,31.312500,30.562500,31.218750,17.853338,831000
1999-01-06,31.156250,32.000000,31.062500,32.000000,18.300100,1115800
1999-01-07,31.750000,31.937500,30.937500,31.406250,17.960552,978000
1999-01-08,31.531250,31.875000,31.156250,31.500000,18.014164,1267000
1999-01-11,31.062500,31.093750,30.500000,30.593750,17.495899,1262400
1999-01-12,30.718750,30.718750,29.718750,30.125000,17.227840,1348800
1999-01-13,29.375000,29.968750,28.625000,29.718750,16.995514,1003200
1999-01-14,29.812500,30.125000,29.218750,29.906250,17.102743,707800
1999-01-15,30.281250,30.937500,30.156250,30.625000,17.513773,587000
1999-01-19,30.500000,30.718750,29.937500,30.437500,17.406549,1118800
1999-01-20,30.500000,30.500000,29.812500,29.875000,17.084869,757200
1999-01-21,29.625000,29.625000,28.781250,29.000000,16.584480,2295000
1999-01-22,29.125000,29.937500,29.031250,29.500000,16.870407,583000
1999-01-25,29.375000,30.750000,29.281250,30.750000,17.585266,1013200
1999-01-26,30.625000,30.875000,30.375000,30.750000,17.585266,877600
1999-01-27,30.750000,31.218750,30.656250,30.968750,17.710363,539200
1999-01-28,30.937500,32.000000,30.875000,31.968750,18.282234,855000
1999-01-29,32.000000,32.062500,28.125000,28.125000,16.084080,2698200
1999-02-01,28.500000,28.656250,27.062500,27.781250,15.887503,7365200
1999-02-02,27.750000,28.281250,27.531250,28.187500,16.119829,3401600
1999-02-03,28.312500,28.718750,28.062500,28.500000,16.298531,3251200
1999-02-04,28.625000,28.937500,28.406250,28.531250,16.316410,3976800
1999-02-05,28.656250,28.875000,28.281250,28.468750,16.280661,918200
1999-02-08,28.593750,28.656250,27.781250,27.781250,15.887503,2153800
1999-02-09,28.000000,29.062500,27.906250,28.718750,16.423634,3325400
1999-02-10,28.718750,29.593750,28.718750,29.593750,16.924023,2960200
1999-02-11,29.250000,30.000000,29.031250,29.843750,17.066986,2130600
1999-02-12,29.750000,29.875000,29.031250,29.750000,17.013378,3349600
1999-02-16,29.875000,30.750000,29.781250,30.531250,17.460165,1543800
1999-02-17,30.406250,30.437500,29.875000,30.343750,17.352930,2763800
1999-02-18,30.375000,31.375000,30.250000,30.906250,17.674614,1990000
1999-02-19,30.906250,31.687500,30.843750,31.500000,18.014164,1804600
1999-02-22,31.250000,31.875000,31.250000,31.875000,18.298325,912200
1999-02-23,31.750000,31.906250,31.031250,31.281250,17.957481,1930600
1999-02-24,31.281250,32.437500,31.281250,31.625000,18.154818,1526600
1999-02-25,31.468750,32.000000,31.187500,31.531250,18.100994,808200
1999-02-26,31.500000,31.531250,30.875000,31.125000,17.867779,635400
1999-03-01,31.000000,31.031250,30.500000,30.937500,17.760149,659400
1999-03-02,30.843750,30.843750,30.125000,30.500000,17.508987,475200
1999-03-03,30.593750,30.656250,29.437500,30.125000,17.293713,908000
1999-03-04,30.250000,30.375000,29.593750,29.687500,17.042557,1738000
1999-03-05,30.187500,30.500000,29.812500,30.000000,17.221966,1675400
1999-03-08,30.250000,30.468750,29.312500,30.062500,17.257843,805400
1999-03-09,30.375000,30.781250,30.062500,30.500000,17.508987,909600
1999-03-10,30.406250,30.906250,30.093750,30.250000,17.365479,620600
1999-03-11,30.125000,30.625000,29.906250,30.531250,17.526934,657200
1999-03-12,30.531250,30.875000,30.531250,30.750000,17.652514,384600
1999-03-15,30.656250,31.125000,30.656250,30.906250,17.742205,436800
1999-03-16,30.906250,31.250000,30.531250,30.937500,17.760149,592800
1999-03-17,30.250000,30.312500,29.500000,29.781250,17.096376,1536400
1999-03-18,29.500000,29.625000,28.625000,28.750000,16.504383,3341800
1999-03-19,28.875000,28.906250,27.875000,28.156250,16.163523,2335000
1999-03-22,28.031250,28.718750,27.281250,28.375000,16.289097,1409600
1999-03-23,28.312500,29.000000,27.750000,28.062500,16.109705,941400
1999-03-24,28.031250,28.343750,27.312500,27.843750,15.984128,1358000
1999-03-25,27.812500,28.468750,27.781250,28.437500,16.324984,726200
1999-03-26,28.375000,28.500000,27.843750,28.406250,16.307045,895400
1999-03-29,28.406250,29.437500,28.281250,29.437500,16.899055,1188800
1999-03-30,29.437500,29.437500,28.812500,29.031250,16.665833,1411800
1999-03-31,29.000000,29.156250,28.000000,28.031250,16.091764,752400
1999-04-01,28.125000,28.125000,27.750000,27.875000,16.002071,814000
1999-04-05,27.781250,27.937500,27.531250,27.593750,15.840613,819400
1999-04-06,27.500000,27.562500,25.500000,26.406250,15.158916,2588400
1999-04-07,26.781250,26.968750,26.218750,26.406250,15.158916,2278200
1999-04-08,26.500000,26.500000,25.406250,26.250000,15.069215,2122000
1999-04-09,26.000000,26.031250,25.625000,25.875000,14.853944,1473400
1999-04-12,25.937500,26.437500,25.562500,26.312500,15.105089,1238200
1999-04-13,26.875000,26.875000,26.312500,26.718750,15.338305,1446400
1999-04-14,26.718750,26.812500,25.468750,25.718750,14.764242,1597600
1999-04-15,25.937500,26.062500,24.406250,25.500000,14.638666,2273800
1999-04-16,25.625000,27.156250,25.625000,27.156250,15.589461,1162000
1999-04-19,27.125000,27.375000,26.812500,27.218750,15.625329,849200
1999-04-20,27.218750,27.281250,26.875000,27.156250,15.589461,607000
1999-04-21,27.218750,27.500000,27.062500,27.343750,15.697096,419600
1999-04-22,27.250000,27.875000,27.250000,27.468750,15.768853,999200
1999-04-23,27.531250,27.593750,26.593750,27.312500,15.679155,956600
1999-04-26,26.500000,26.812500,25.281250,26.156250,15.015393,2816200
1999-04-27,26.250000,26.312500,25.718750,26.093750,14.979516,1139400
1999-04-28,26.093750,26.312500,26.031250,26.218750,15.051275,988800
1999-04-29,26.250000,26.437500,26.000000,26.343750,15.123028,843000
1999-04-30,26.500000,26.593750,25.937500,26.312500,15.105089,1538800
1999-05-03,26.250000,27.406250,26.218750,27.406250,15.732978,1501200
1999-05-04,27.375000,27.437500,25.812500,26.250000,15.069215,828600
1999-05-05,26.625000,26.906250,26.281250,26.906250,15.445944,724600
1999-05-06,26.812500,27.625000,26.250000,27.437500,15.750920,1124800
1999-05-07,27.500000,28.187500,27.437500,27.718750,15.912367,972600
1999-05-10,27.750000,27.968750,27.000000,27.875000,16.002071,816200
1999-05-11,27.875000,28.250000,27.687500,27.875000,16.002071,1918600
1999-05-12,27.843750,27.843750,27.250000,27.593750,15.840613,634600
1999-05-13,27.468750,29.031250,27.437500,28.750000,16.504383,1073600
1999-05-14,28.500000,28.562500,28.125000,28.437500,16.324984,643400
1999-05-17,28.937500,28.937500,27.437500,27.750000,15.930316,1209800
1999-05-18,28.500000,28.531250,27.750000,28.187500,16.181475,578200
1999-05-19,28.062500,28.343750,27.812500,28.125000,16.145586,388400
1999-05-20,27.968750,28.250000,27.875000,28.062500,16.178740,367200
1999-05-21,28.062500,28.406250,27.875000,28.343750,16.340885,403000
1999-05-24,28.218750,28.343750,27.656250,27.937500,16.106667,491600
1999-05-25,27.968750,28.968750,27.875000,28.250000,16.286827,670400
1999-05-26,28.375000,28.625000,27.687500,28.250000,16.286827,598400
1999-05-27,28.000000,28.000000,27.000000,27.218750,15.692296,336800
1999-05-28,26.718750,27.375000,26.718750,27.125000,15.638239,372800
1999-06-01,27.031250,27.281250,26.656250,27.125000,15.638239,381200
1999-06-02,27.156250,27.218750,26.937500,27.187500,15.674278,438800
1999-06-03,27.187500,27.312500,26.750000,26.906250,15.512130,425800
1999-06-04,27.000000,27.625000,26.843750,27.625000,15.926502,434000
1999-06-07,27.250000,27.500000,27.062500,27.468750,15.836426,270200
1999-06-08,27.218750,27.437500,27.031250,27.437500,15.818405,476400
1999-06-09,27.187500,27.218750,26.750000,26.906250,15.512130,895400
1999-06-10,26.750000,27.125000,26.718750,26.875000,15.494119,529200
1999-06-11,26.875000,27.281250,26.875000,26.937500,15.530142,745200
1999-06-14,27.062500,27.625000,27.062500,27.562500,15.890473,524000
1999-06-15,27.687500,27.812500,27.437500,27.468750,15.836426,429200
1999-06-16,27.562500,27.812500,27.375000,27.781250,16.016594,603600
1999-06-17,27.687500,28.031250,27.343750,27.937500,16.106667,767000
1999-06-18,27.812500,28.156250,27.625000,28.156250,16.232786,1133800
1999-06-21,28.156250,28.687500,27.781250,28.562500,16.467003,896200
1999-06-22,28.500000,29.187500,28.406250,28.562500,16.467003,928800
1999-06-23,28.406250,28.531250,28.125000,28.312500,16.322865,389200
1999-06-24,28.000000,28.593750,27.968750,28.375000,16.358902,572800
1999-06-25,28.406250,28.562500,27.843750,27.937500,16.106667,530800
1999-06-28,27.812500,28.437500,27.656250,28.406250,16.376917,566000
1999-06-29,28.562500,29.500000,28.531250,29.500000,17.007492,1007600
1999-06-30,29.000000,29.750000,28.906250,29.687500,17.115585,1094000
1999-07-01,29.406250,29.468750,28.937500,29.437500,16.971464,602800
1999-07-02,29.312500,29.406250,29.125000,29.343750,16.917412,258200
1999-07-06,29.000000,29.468750,28.875000,29.312500,16.899395,541600
1999-07-07,29.000000,29.250000,28.875000,29.250000,16.863363,858400
1999-07-08,28.875000,29.218750,28.812500,29.000000,16.719225,333000
1999-07-09,28.875000,29.718750,28.781250,29.406250,16.953444,424200
1999-07-12,29.312500,29.312500,28.812500,29.187500,16.827324,369000
1999-07-13,29.062500,29.187500,28.656250,28.875000,16.647167,468200
1999-07-14,28.750000,29.000000,28.593750,28.906250,16.665188,236800
1999-07-15,29.031250,29.312500,28.812500,28.968750,16.701214,229400
1999-07-16,29.062500,29.250000,28.812500,29.250000,16.863363,524000
1999-07-19,29.250000,29.343750,28.687500,28.875000,16.647167,308800
1999-07-20,28.781250,28.968750,28.718750,28.968750,16.701214,375800
1999-07-21,28.937500,29.593750,28.906250,29.437500,16.971464,697200
1999-07-22,29.312500,29.312500,28.750000,29.218750,16.845346,538000
1999-07-23,29.000000,29.250000,28.843750,29.031250,16.737251,251400
1999-07-26,29.000000,29.812500,28.687500,29.718750,17.133610,792000
1999-07-27,29.718750,30.718750,29.312500,30.281250,17.457901,1619200
1999-07-28,30.250000,30.437500,29.593750,29.781250,17.169641,443600
1999-07-29,29.375000,29.375000,28.531250,28.875000,16.647167,815400
1999-07-30,28.968750,29.062500,28.750000,29.000000,16.719225,671800
1999-08-02,28.875000,29.375000,28.656250,29.281250,16.881386,480400
1999-08-03,29.187500,29.750000,29.000000,29.250000,16.863363,556200
1999-08-04,29.343750,29.531250,28.906250,28.937500,16.683195,317000
1999-08-05,28.937500,29.000000,28.531250,28.781250,16.593111,487600
1999-08-06,28.750000,28.750000,28.031250,28.593750,16.485010,370600
1999-08-09,28.531250,29.156250,28.500000,28.843750,16.629150,697800
1999-08-10,28.937500,29.000000,28.625000,28.687500,16.539066,373800
1999-08-11,28.562500,28.718750,28.187500,28.500000,16.430962,672600
1999-08-12,28.250000,28.406250,27.750000,27.750000,15.998574,752600
1999-08-13,27.875000,28.531250,27.875000,28.343750,16.340885,661800
1999-08-16,28.250000,28.343750,27.906250,28.156250,16.232786,423400
1999-08-17,28.031250,28.312500,27.875000,28.312500,16.322865,391800
1999-08-18,28.187500,28.187500,27.500000,27.562500,15.890473,644400
1999-08-19,27.437500,27.625000,27.000000,27.437500,15.818405,502000
1999-08-20,27.437500,27.531250,27.250000,27.500000,15.854442,404200
1999-08-23,27.531250,27.656250,27.312500,27.656250,16.020256,434000
1999-08-24,27.687500,27.750000,27.312500,27.656250,16.020256,471400
1999-08-25,27.656250,27.656250,26.500000,27.531250,15.947842,1770000
1999-08-26,27.531250,27.562500,27.125000,27.218750,15.766827,578200
1999-08-27,27.312500,27.343750,26.812500,27.062500,15.676314,701200
1999-08-30,27.125000,27.125000,26.687500,26.843750,15.549605,821000
1999-08-31,27.093750,27.093750,26.687500,26.781250,15.513400,624200
1999-09-01,26.750000,26.812500,26.187500,26.781250,15.513400,775800
1999-09-02,26.093750,26.531250,26.093750,26.406250,15.296184,673000
1999-09-03,26.437500,26.718750,26.375000,26.500000,15.350475,745200
1999-09-07,26.562500,26.562500,26.031250,26.031250,15.078952,739000
1999-09-08,25.656250,26.062500,25.562500,25.875000,14.988448,1180200
1999-09-09,25.250000,25.250000,24.750000,25.125000,14.553994,3155400
1999-09-10,25.125000,26.343750,25.093750,25.906250,15.006542,1916600
1999-09-13,25.000000,26.718750,25.000000,25.937500,15.024653,2208000
1999-09-14,25.593750,25.812500,25.500000,25.718750,14.897929,1274200
1999-09-15,26.500000,26.500000,25.937500,26.000000,15.060849,1731400
1999-09-16,26.062500,26.125000,25.531250,25.718750,14.897929,705200
1999-09-17,26.000000,26.687500,26.000000,26.312500,15.241874,1018200
1999-09-20,26.312500,26.593750,26.000000,26.375000,15.278072,1105000
1999-09-21,26.468750,26.468750,25.750000,25.937500,15.024653,669600
1999-09-22,25.812500,26.000000,25.218750,25.687500,14.879832,874400
1999-09-23,25.625000,25.812500,25.218750,25.625000,14.843621,847000
1999-09-24,25.562500,25.968750,25.312500,25.750000,14.916029,1045800
1999-09-27,25.875000,25.968750,25.375000,25.718750,14.897929,726800
1999-09-28,25.718750,25.718750,25.000000,25.437500,14.735011,653400
1999-09-29,25.687500,25.687500,25.000000,25.000000,14.481593,354400
1999-09-30,25.031250,25.031250,24.250000,24.343750,14.101448,1256200
1999-10-01,24.250000,24.281250,23.812500,24.125000,13.974735,1032800
1999-10-04,24.312500,24.625000,24.125000,24.375000,14.119550,658000
1999-10-05,24.500000,25.000000,24.375000,24.718750,14.318670,999000
1999-10-06,24.812500,25.312500,24.437500,25.000000,14.481593,940800
1999-10-07,24.875000,24.968750,24.406250,24.593750,14.246262,390400
1999-10-08,24.718750,25.750000,24.687500,25.500000,14.771225,618400
1999-10-11,24.968750,25.250000,24.781250,24.937500,14.445384,847600
1999-10-12,24.937500,24.937500,24.468750,24.593750,14.246262,699200
1999-10-13,24.468750,24.687500,24.218750,24.250000,14.047135,288000
1999-10-14,24.125000,25.281250,24.000000,24.812500,14.372976,558800
1999-10-15,24.687500,24.687500,23.750000,23.812500,13.793715,721600
1999-10-18,23.875000,24.625000,23.750000,24.468750,14.173849,599800
1999-10-19,24.656250,25.000000,24.500000,24.875000,14.409174,524200
1999-10-20,24.875000,25.875000,24.875000,25.531250,14.789322,834400
1999-10-21,25.625000,25.875000,25.250000,25.562500,14.807424,547600
1999-10-22,25.937500,25.937500,24.812500,24.843750,14.391070,655400
1999-10-25,25.625000,25.937500,24.625000,25.093750,14.535890,2012800
1999-10-26,24.750000,24.968750,24.437500,24.468750,14.173849,865800
1999-10-27,24.406250,25.437500,24.062500,25.187500,14.590199,1334600
1999-10-28,25.312500,25.500000,24.656250,25.125000,14.553994,950800
1999-10-29,25.156250,25.562500,24.375000,25.250000,14.626400,1136200
1999-11-01,25.250000,26.500000,25.062500,26.062500,15.097055,1565000
1999-11-02,26.375000,26.656250,25.906250,26.312500,15.241874,1427200
1999-11-03,26.125000,26.250000,25.375000,25.625000,14.843621,589800
1999-11-04,25.750000,25.906250,25.000000,25.125000,14.553994,409200
1999-11-05,25.343750,25.656250,24.812500,25.125000,14.553994,492800
1999-11-08,25.125000,25.281250,24.843750,25.281250,14.644497,605000
1999-11-09,25.250000,25.250000,24.656250,24.781250,14.354871,494400
1999-11-10,24.656250,24.875000,24.375000,24.625000,14.264359,671600
1999-11-11,24.625000,24.812500,24.250000,24.375000,14.119550,408600
1999-11-12,24.343750,24.656250,24.250000,24.468750,14.173849,525800
1999-11-15,24.343750,24.562500,24.281250,24.406250,14.137650,476600
1999-11-16,24.625000,25.093750,24.562500,24.968750,14.463485,693400
1999-11-17,25.000000,26.156250,25.000000,25.812500,14.952235,1390000
1999-11-18,25.781250,25.937500,25.031250,25.218750,14.682249,563800
1999-11-19,25.000000,25.187500,24.500000,25.000000,14.554895,575000
1999-11-22,25.125000,25.125000,24.625000,24.781250,14.427532,559000
1999-11-23,24.687500,24.718750,24.312500,24.437500,14.227400,894000
1999-11-24,24.437500,25.250000,24.375000,25.093750,14.609468,723400
1999-11-26,24.968750,25.093750,24.750000,24.906250,14.500307,335000
1999-11-29,24.781250,24.781250,24.312500,24.531250,14.281984,782200
1999-11-30,24.468750,24.781250,24.281250,24.562500,14.300179,570600
1999-12-01,24.500000,25.000000,24.375000,24.812500,14.445729,1140800
1999-12-02,24.375000,25.250000,24.343750,25.250000,14.700438,3058600
1999-12-03,25.375000,27.093750,25.093750,26.656250,15.519153,2033200
1999-12-06,26.656250,26.656250,25.906250,25.968750,15.118890,825600
1999-12-07,25.843750,26.062500,25.406250,25.531250,14.864182,604000
1999-12-08,25.500000,26.062500,25.281250,25.562500,14.882376,787400
1999-12-09,25.687500,25.812500,25.437500,25.625000,14.918759,582600
1999-12-10,25.625000,25.781250,25.000000,25.500000,14.845993,431600
1999-12-13,25.375000,25.500000,24.812500,25.125000,14.627665,689000
1999-12-14,24.781250,25.062500,24.500000,24.531250,14.281984,950200
1999-12-15,24.437500,24.500000,24.062500,24.125000,14.045473,1318200
1999-12-16,24.125000,24.250000,23.937500,24.000000,13.972696,927200
1999-12-17,24.000000,24.656250,23.875000,24.156250,14.063660,1505800
1999-12-20,24.125000,25.062500,24.000000,25.031250,14.573079,1151000
1999-12-21,24.687500,25.531250,24.687500,25.187500,14.664050,1066800
1999-12-22,25.000000,25.187500,24.718750,24.718750,14.391148,470200
1999-12-23,24.750000,24.812500,24.187500,24.718750,14.391148,910400
1999-12-27,24.500000,25.531250,24.500000,25.062500,14.591282,1536400
1999-12-28,24.781250,25.000000,23.156250,23.906250,13.918107,2431200
1999-12-29,24.000000,24.093750,22.875000,23.156250,13.481468,1317600
1999-12-30,23.156250,23.968750,23.031250,23.843750,13.881725,958000
1999-12-31,23.718750,23.750000,23.500000,23.718750,13.808948,456200
2000-01-03,23.500000,23.750000,23.031250,23.187500,13.499660,906400
2000-01-04,22.875000,23.000000,22.218750,22.312500,12.990237,1060000
2000-01-05,22.375000,23.250000,22.187500,22.406250,13.044813,1087400
2000-01-06,22.531250,23.656250,22.437500,23.000000,13.390498,1002400
2000-01-07,23.031250,23.468750,22.625000,23.062500,13.426885,805800
2000-01-10,23.000000,23.406250,22.843750,23.125000,13.463273,659200
2000-01-11,23.125000,23.250000,22.375000,22.656250,13.190365,813200
2000-01-12,22.781250,23.281250,22.343750,22.500000,13.099398,684000
2000-01-13,22.500000,22.718750,22.281250,22.343750,13.008435,500600
2000-01-14,22.437500,22.437500,20.000000,21.281250,12.389851,9517000
2000-01-18,21.281250,21.500000,20.812500,21.500000,12.517206,1003400
2000-01-19,21.250000,21.687500,21.062500,21.562500,12.553593,1031400
2000-01-20,21.531250,21.562500,21.000000,21.093750,12.280679,1087400
2000-01-21,21.093750,21.218750,20.375000,20.625000,12.007784,960200
2000-01-24,20.812500,20.812500,20.062500,20.062500,11.680300,665800
2000-01-25,20.187500,20.593750,19.656250,19.906250,11.589330,641600
2000-01-26,20.000000,20.218750,19.625000,20.093750,11.698486,998200
2000-01-27,20.062500,20.062500,19.500000,19.718750,11.480169,623600
2000-01-28,19.625000,19.625000,18.875000,18.875000,10.988941,1407600
2000-01-31,19.250000,21.406250,19.218750,21.250000,12.371650,1982400
2000-02-01,21.125000,21.250000,20.125000,20.281250,11.807652,1198400
2000-02-02,20.250000,20.750000,20.187500,20.343750,11.844046,1300000
2000-02-03,20.468750,20.906250,20.468750,20.687500,12.044177,975200
2000-02-04,20.812500,20.937500,20.500000,20.750000,12.080556,786800
2000-02-07,20.562500,20.750000,20.437500,20.500000,11.935009,627800
2000-02-08,20.500000,21.093750,20.500000,21.093750,12.280679,887600
2000-02-09,20.937500,21.156250,20.781250,20.875000,12.153329,911200
2000-02-10,20.750000,21.062500,20.593750,21.000000,12.226105,1077600
2000-02-11,21.000000,22.718750,20.937500,21.375000,12.444432,2209200
2000-02-14,21.375000,21.500000,20.781250,21.218750,12.353466,885200
2000-02-15,21.125000,22.062500,21.125000,21.906250,12.753716,1211400
2000-02-16,22.125000,22.593750,21.625000,22.093750,12.862886,1650000
2000-02-17,22.031250,22.531250,22.000000,22.281250,12.972042,838400
2000-02-18,22.250000,22.687500,22.250000,22.562500,13.135791,1215400
2000-02-22,22.468750,23.625000,22.187500,23.343750,13.590628,1636000
2000-02-23,23.062500,23.687500,22.750000,23.062500,13.502079,1850200
2000-02-24,22.656250,22.656250,21.843750,22.375000,13.099576,2772800
2000-02-25,22.406250,22.656250,22.093750,22.562500,13.209354,1627400
2000-02-28,22.500000,22.531250,21.968750,22.062500,12.916626,1047200
2000-02-29,21.500000,21.968750,20.937500,21.968750,12.861738,2147800
2000-03-01,21.968750,22.500000,21.500000,22.406250,13.117873,1485800
2000-03-02,22.281250,22.312500,21.468750,21.843750,12.788551,850200
2000-03-03,21.718750,21.718750,21.437500,21.562500,12.623891,828000
2000-03-06,21.250000,21.375000,20.781250,21.093750,12.349464,889200
2000-03-07,20.593750,20.625000,19.812500,20.000000,11.709124,1308200
2000-03-08,20.000000,21.562500,19.875000,20.906250,12.239686,1841600
2000-03-09,20.218750,20.812500,20.156250,20.562500,12.038440,1652600
2000-03-10,20.343750,20.500000,19.875000,20.000000,11.709124,1022000
2000-03-13,19.687500,20.000000,19.593750,20.000000,11.709124,825800
2000-03-14,20.000000,20.562500,20.000000,20.468750,11.983554,1069800
2000-03-15,20.500000,21.937500,20.312500,21.875000,12.806847,1606600
2000-03-16,22.000000,24.156250,22.000000,23.843750,13.959470,1892200
2000-03-17,23.250000,23.500000,23.062500,23.062500,13.502079,1529400
2000-03-20,23.062500,24.000000,23.062500,23.500000,13.758212,1459200
2000-03-21,23.625000,23.625000,23.000000,23.468750,13.739921,707800
2000-03-22,23.125000,23.250000,22.125000,22.531250,13.191064,1051600
2000-03-23,22.312500,22.718750,21.906250,22.656250,13.264236,746600
2000-03-24,22.406250,22.500000,21.875000,22.000000,12.880032,974000
2000-03-27,21.562500,21.968750,21.500000,21.593750,12.642188,736400
2000-03-28,21.500000,21.781250,20.906250,21.000000,12.294573,2338600
2000-03-29,21.093750,23.500000,21.093750,23.406250,13.703329,2919000
2000-03-30,23.406250,24.906250,23.375000,24.500000,14.343674,1623000
2000-03-31,24.812500,25.343750,24.375000,24.375000,14.270481,1573200
2000-04-03,24.250000,24.437500,23.500000,23.500000,13.758212,1619400
2000-04-04,23.625000,25.031250,23.625000,24.343750,14.252192,1582200
2000-04-05,24.000000,24.812500,23.718750,24.000000,14.050944,627200
2000-04-06,23.750000,23.812500,23.375000,23.781250,13.922873,746200
2000-04-07,23.625000,23.718750,22.968750,23.093750,13.520377,744400
2000-04-10,23.093750,23.281250,22.906250,23.218750,13.593554,672000
2000-04-11,23.312500,24.187500,23.187500,23.968750,14.032644,1034800
2000-04-12,23.968750,25.187500,23.937500,24.562500,14.380262,1346400
2000-04-13,24.687500,24.687500,24.000000,24.156250,14.142420,985600
2000-04-14,24.156250,24.625000,23.218750,23.531250,13.776511,1104800
2000-04-17,23.593750,23.968750,22.937500,23.406250,13.703329,1290600
2000-04-18,23.437500,23.593750,23.062500,23.281250,13.630147,503200
2000-04-19,23.375000,24.250000,23.218750,23.781250,13.922873,1016000
2000-04-20,23.750000,24.187500,23.625000,23.843750,13.959470,539800
2000-04-24,23.500000,25.218750,23.500000,24.562500,14.380262,1721400
2000-04-25,24.000000,24.968750,23.781250,24.562500,14.380262,861400
2000-04-26,24.437500,24.437500,23.562500,23.812500,13.941167,1187800
2000-04-27,23.687500,23.843750,23.312500,23.531250,13.776511,924800
2000-04-28,23.375000,23.375000,22.500000,22.750000,13.319121,1145800
2000-05-01,22.687500,22.937500,22.500000,22.656250,13.264236,646400
2000-05-02,22.656250,23.156250,22.500000,22.937500,13.428899,753600
2000-05-03,23.625000,24.375000,23.437500,23.531250,13.776511,1131200
2000-05-04,23.656250,24.062500,23.265625,23.625000,13.831402,658800
2000-05-05,23.531250,23.937500,23.062500,23.187500,13.575257,475800
2000-05-08,23.093750,24.312500,23.031250,24.125000,14.124125,744200
2000-05-09,24.031250,24.500000,24.000000,24.343750,14.252192,530400
2000-05-10,24.218750,25.125000,24.218750,25.000000,14.636397,1012200
2000-05-11,24.750000,25.281250,24.718750,25.000000,14.636397,659400
2000-05-12,24.906250,25.156250,24.531250,24.687500,14.453444,891600
2000-05-15,24.875000,25.968750,24.843750,25.781250,15.093789,1414200
2000-05-16,25.875000,25.968750,25.250000,25.687500,15.038909,564400
2000-05-17,25.562500,25.562500,24.812500,25.125000,14.709581,396800
2000-05-18,25.062500,25.562500,24.812500,25.343750,14.837652,346000
2000-05-19,25.218750,25.500000,24.812500,24.906250,14.581515,554600
2000-05-22,24.656250,25.562500,24.531250,25.468750,14.910837,655800
2000-05-23,25.406250,25.968750,25.187500,25.937500,15.263172,681200
2000-05-24,25.875000,26.718750,25.875000,26.531250,15.612564,909800
2000-05-25,26.468750,26.656250,26.093750,26.625000,15.667732,900200
2000-05-26,26.968750,27.906250,26.843750,27.500000,16.182638,1544200
2000-05-30,27.468750,27.468750,26.468750,26.906250,15.833243,1374600
2000-05-31,27.093750,27.093750,25.656250,25.937500,15.263172,1136000
2000-06-01,26.125000,26.187500,25.437500,25.687500,15.116060,930200
2000-06-02,26.062500,26.062500,25.000000,25.031250,14.729889,1091200
2000-06-05,25.125000,25.625000,24.500000,24.593750,14.472426,920600
2000-06-06,24.625000,25.531250,24.500000,25.406250,14.950549,773200
2000-06-07,25.218750,26.343750,25.218750,26.062500,15.336730,998000
2000-06-08,26.437500,26.437500,25.406250,26.187500,15.410284,778400
2000-06-09,26.187500,26.218750,25.718750,25.906250,15.244790,449600
2000-06-12,25.906250,26.312500,25.750000,25.781250,15.171226,396800
2000-06-13,25.875000,26.406250,25.750000,26.281250,15.465456,726000
2000-06-14,26.343750,26.656250,26.093750,26.625000,15.667732,639200
2000-06-15,26.656250,27.093750,26.625000,26.656250,15.686137,533800
2000-06-16,26.218750,26.593750,25.812500,25.843750,15.208008,720800
2000-06-19,25.812500,26.125000,25.437500,26.031250,15.318345,1094800
2000-06-20,26.031250,26.062500,25.250000,25.281250,14.876994,827000
2000-06-21,25.000000,25.093750,24.218750,24.812500,14.601152,1905600
2000-06-22,24.500000,24.562500,24.281250,24.406250,14.362097,1101800
2000-06-23,23.812500,24.875000,23.593750,24.843750,14.619541,1232800
2000-06-26,24.781250,25.343750,24.750000,25.000000,14.711491,686600
2000-06-27,25.093750,25.562500,25.000000,25.437500,14.968939,612000
2000-06-28,25.218750,25.343750,24.656250,25.117188,14.780451,595400
2000-06-29,24.500000,24.656250,24.156250,24.343750,14.325315,864400
2000-06-30,24.343750,24.406250,24.062500,24.250000,14.270148,1048200
2000-07-03,24.375000,24.468750,23.937500,24.062500,14.159810,398800
2000-07-05,23.687500,24.281250,23.687500,24.093750,14.178197,1161400
2000-07-06,23.562500,23.625000,22.531250,22.937500,13.497801,2405800
2000-07-07,22.687500,23.187500,22.437500,23.156250,13.626519,960600
2000-07-10,22.843750,22.968750,22.406250,22.656250,13.332289,760000
2000-07-11,22.375000,22.687500,22.218750,22.687500,13.350681,818600
2000-07-12,22.562500,22.593750,22.125000,22.250000,13.093227,483800
2000-07-13,22.250000,22.562500,22.250000,22.531250,13.258733,514400
2000-07-14,22.437500,22.625000,22.312500,22.375000,13.166789,593800
2000-07-17,22.375000,22.375000,21.718750,21.906250,12.890944,544400
2000-07-18,21.906250,22.437500,21.843750,22.375000,13.166789,611800
2000-07-19,22.437500,22.906250,22.375000,22.593750,13.295507,851400
2000-07-20,22.625000,22.875000,22.218750,22.250000,13.093227,515200
2000-07-21,22.125000,22.250000,21.562500,21.562500,12.688659,557000
2000-07-24,21.437500,21.781250,21.250000,21.593750,12.707046,847200
2000-07-25,21.656250,22.687500,21.656250,22.093750,13.001285,852200
2000-07-26,22.187500,23.968750,22.187500,23.250000,13.681688,2485800
2000-07-27,23.250000,23.718750,22.750000,22.875000,13.461014,1052600
2000-07-28,22.937500,23.437500,22.781250,23.281250,13.700069,698400
2000-07-31,23.281250,23.437500,22.937500,23.125000,13.608133,1323600
2000-08-01,23.031250,23.343750,23.000000,23.125000,13.608133,684800
2000-08-02,23.156250,23.281250,22.781250,23.125000,13.608133,948600
2000-08-03,23.218750,23.468750,23.031250,23.187500,13.644903,589400
2000-08-04,23.250000,23.531250,23.000000,23.437500,13.792020,665800
2000-08-07,23.375000,23.437500,22.750000,23.375000,13.755249,600200
2000-08-08,23.156250,23.218750,22.843750,23.218750,13.663292,487400
2000-08-09,23.093750,23.156250,22.625000,23.062500,13.571350,488400
2000-08-10,23.125000,23.906250,23.125000,23.500000,13.828795,697400
2000-08-11,23.625000,23.875000,23.156250,23.343750,13.736856,541800
2000-08-14,23.281250,23.375000,23.000000,23.156250,13.626519,476600
2000-08-15,23.125000,23.468750,23.062500,23.093750,13.589743,375400
2000-08-16,23.031250,23.062500,22.593750,22.718750,13.369064,850600
2000-08-17,22.593750,22.937500,22.593750,22.718750,13.369064,465000
2000-08-18,22.687500,22.718750,22.218750,22.250000,13.093227,1261600
2000-08-21,22.250000,22.625000,22.156250,22.500000,13.240344,1003400
2000-08-22,22.531250,22.562500,22.093750,22.281250,13.111620,579800
2000-08-23,22.125000,22.468750,22.031250,22.437500,13.287050,444000
2000-08-24,22.375000,22.468750,22.187500,22.218750,13.157512,535200
2000-08-25,22.187500,22.437500,21.875000,21.875000,12.953946,1104800
2000-08-28,21.968750,22.343750,21.906250,22.062500,13.064981,1537600
2000-08-29,22.093750,22.218750,21.906250,22.000000,13.027971,626200
2000-08-30,22.093750,22.093750,21.562500,21.562500,12.768888,893800
2000-08-31,21.562500,21.562500,21.125000,21.343750,12.639354,692200
2000-09-01,21.500000,21.500000,20.781250,21.218750,12.565335,1724200
2000-09-05,21.187500,21.312500,20.781250,21.062500,12.472797,1802800
2000-09-06,21.312500,22.562500,21.187500,22.218750,13.157512,1343200
2000-09-07,22.218750,22.593750,22.031250,22.375000,13.250043,920400
2000-09-08,22.281250,22.500000,22.125000,22.406250,13.268542,539400
2000-09-11,22.593750,22.593750,22.062500,22.093750,13.083491,426400
2000-09-12,22.062500,22.625000,22.000000,22.562500,13.361067,537800
2000-09-13,22.375000,22.656250,22.250000,22.625000,13.398079,584800
2000-09-14,22.593750,22.968750,22.531250,22.812500,13.509121,1408800
2000-09-15,22.812500,23.468750,22.812500,23.406250,13.860729,1349200
2000-09-18,24.437500,24.468750,23.718750,24.062500,14.249339,2006400
2000-09-19,24.000000,24.312500,23.937500,24.281250,14.378887,1200800
2000-09-20,24.218750,24.562500,23.750000,24.562500,14.545433,1137400
2000-09-21,24.468750,25.093750,24.468750,24.875000,14.730483,1109200
2000-09-22,24.968750,26.031250,24.906250,25.468750,15.082092,1029400
2000-09-25,25.343750,25.375000,24.625000,24.718750,14.637962,899600
2000-09-26,24.656250,25.250000,24.656250,25.062500,14.841517,901000
2000-09-27,25.250000,26.375000,25.125000,26.093750,15.452212,1275200
2000-09-28,26.312500,27.187500,26.281250,26.750000,15.840830,1491800
2000-09-29,26.781250,27.343750,26.718750,27.062500,16.025881,1210200
2000-10-02,26.843750,26.875000,25.750000,26.250000,15.544737,1028000
2000-10-03,26.187500,26.218750,25.406250,25.437500,15.063588,1679200
2000-10-04,25.500000,25.812500,25.312500,25.812500,15.285656,1375400
2000-10-05,26.000000,26.437500,25.906250,26.187500,15.507722,569000
2000-10-06,26.250000,26.625000,26.125000,26.375000,15.618759,628800
2000-10-09,26.312500,26.875000,26.312500,26.812500,15.877844,587000
2000-10-10,26.812500,26.843750,26.218750,26.312500,15.581748,725200
2000-10-11,26.093750,26.625000,26.062500,26.406250,15.637269,754800
2000-10-12,26.406250,26.406250,25.812500,26.093750,15.452212,646400
2000-10-13,26.031250,26.281250,25.218750,25.343750,15.008074,1053200
2000-10-16,25.500000,25.843750,25.062500,25.562500,15.137612,1502800
2000-10-17,25.562500,25.656250,25.000000,25.093750,14.860030,1123600
2000-10-18,25.093750,25.218750,24.812500,25.156250,14.897042,709400
2000-10-19,25.156250,25.375000,24.500000,24.656250,14.600948,742800
2000-10-20,24.625000,24.687500,24.281250,24.375000,14.434400,507200
2000-10-23,24.625000,25.125000,24.218750,24.875000,14.730483,722200
2000-10-24,25.062500,25.968750,25.062500,25.781250,15.267157,1478200
2000-10-25,25.156250,26.500000,24.625000,26.343750,15.600246,2276600
2000-10-26,26.562500,26.656250,25.687500,25.937500,15.359678,2054000
2000-10-27,25.875000,26.343750,25.812500,26.281250,15.563239,587400
2000-10-30,26.281250,27.437500,26.281250,26.937500,15.951856,1064200
2000-10-31,26.500000,27.500000,26.187500,27.156250,16.081396,1416000
2000-11-01,27.281250,27.750000,27.031250,27.281250,16.155422,1029400
2000-11-02,27.281250,27.312500,26.812500,26.875000,15.914853,994200
2000-11-03,26.906250,27.312500,26.843750,27.156250,16.081396,658000
2000-11-06,27.281250,28.687500,27.218750,28.187500,16.692085,1376200
2000-11-07,28.437500,28.687500,28.250000,28.656250,16.969669,973000
2000-11-08,28.656250,29.468750,28.593750,29.000000,17.173222,1641000
2000-11-09,29.000000,29.562500,29.000000,29.312500,17.358290,1174400
2000-11-10,29.343750,30.500000,29.343750,30.187500,17.876448,2147200
2000-11-13,30.062500,30.125000,29.468750,29.906250,17.709900,1953600
2000-11-14,29.843750,29.843750,29.218750,29.500000,17.469332,1439200
2000-11-15,29.218750,30.218750,29.156250,29.937500,17.728399,892600
2000-11-16,29.968750,30.562500,29.812500,30.343750,17.968969,942000
2000-11-17,30.281250,30.562500,29.906250,30.000000,17.765406,1285400
2000-11-20,30.031250,30.406250,29.531250,29.531250,17.569824,1530000
2000-11-21,29.562500,29.812500,29.062500,29.781250,17.718565,1791400
2000-11-22,29.906250,30.343750,29.406250,29.843750,17.755751,1533000
2000-11-24,29.843750,29.843750,29.562500,29.656250,17.644188,453000
2000-11-27,29.687500,30.468750,29.500000,30.250000,17.997454,918800
2000-11-28,30.437500,31.531250,30.187500,30.968750,18.425074,2647400
2000-11-29,31.062500,32.187500,30.937500,32.187500,19.150175,2049400
2000-11-30,31.937500,32.562500,31.625000,31.625000,18.815514,2326200
2000-12-01,31.875000,31.875000,30.906250,31.500000,18.741144,1506800
2000-12-04,31.468750,31.593750,31.125000,31.312500,18.629583,1268800
2000-12-05,31.218750,31.218750,29.812500,30.156250,17.941671,1612800
2000-12-06,30.250000,30.593750,29.625000,30.343750,18.053219,1685200
2000-12-07,30.531250,31.093750,30.531250,30.656250,18.239149,1295400
2000-12-08,30.625000,30.625000,29.468750,30.375000,18.071810,940400
2000-12-11,30.000000,30.000000,28.843750,29.000000,17.253740,2922600
2000-12-12,29.031250,29.312500,28.812500,29.000000,17.253740,919000
2000-12-13,29.031250,29.656250,28.906250,29.562500,17.588417,948600
2000-12-14,29.468750,30.156250,29.281250,29.625000,17.625593,1075800
2000-12-15,29.375000,29.875000,29.312500,29.343750,17.458271,1158800
2000-12-18,29.437500,30.468750,29.437500,30.406250,18.090414,590000
2000-12-19,30.406250,30.968750,30.343750,30.625000,18.220552,627000
2000-12-20,30.625000,31.218750,30.625000,30.812500,18.332104,784800
2000-12-21,30.687500,31.062500,30.562500,30.750000,18.294926,804200
2000-12-22,30.750000,31.000000,30.468750,30.843750,18.350700,852800
2000-12-26,30.937500,32.468750,30.781250,32.187500,19.150175,779600
2000-12-27,32.218750,33.218750,32.218750,32.812500,19.522017,1996800
2000-12-28,32.750000,33.000000,32.187500,32.718750,19.466248,986600
2000-12-29,32.718750,32.968750,32.187500,32.187500,19.150175,1844200
2001-01-02,32.093750,33.062500,32.093750,32.562500,19.373291,1066000
2001-01-03,32.531250,32.562500,30.531250,30.687500,18.257740,2448400
2001-01-04,30.593750,30.656250,27.562500,28.500000,16.956274,2824000
2001-01-05,28.687500,29.218750,28.375000,28.875000,17.179382,1249400
2001-01-08,29.000000,29.718750,28.750000,29.593750,17.607004,956200
2001-01-09,29.500000,29.718750,29.218750,29.625000,17.625593,863400
2001-01-10,29.562500,29.625000,29.000000,29.250000,17.402493,964400
2001-01-11,29.187500,29.250000,28.656250,28.656250,17.049232,838600
2001-01-12,28.656250,28.718750,27.937500,28.593750,17.012047,732600
2001-01-16,28.781250,29.468750,28.781250,29.437500,17.514050,896200
2001-01-17,29.500000,29.500000,28.843750,28.937500,17.216566,776200
2001-01-18,29.000000,29.406250,28.968750,29.125000,17.328127,738200
2001-01-19,29.000000,29.000000,28.375000,28.625000,17.030643,686200
2001-01-22,28.437500,28.656250,28.250000,28.500000,16.956274,512600
2001-01-23,28.875000,29.218750,28.531250,28.656250,17.049232,860800
2001-01-24,28.750000,29.312500,28.656250,29.218750,17.383900,813600
2001-01-25,29.281250,29.375000,29.000000,29.187500,17.365307,1375800
2001-01-26,29.281250,29.687500,28.968750,29.250000,17.402493,1124200
2001-01-29,29.375000,29.875000,29.285000,29.655001,17.643448,680000
2001-01-30,30.500000,30.500000,29.350000,29.504999,17.554203,1296600
2001-01-31,29.625000,29.875000,29.355000,29.750000,17.699965,1249000
2001-02-01,29.775000,30.070000,29.350000,29.900000,17.789206,1026400
2001-02-02,29.900000,30.125000,29.700001,29.905001,17.792189,634600
2001-02-05,30.000000,30.905001,29.940001,30.350000,18.056950,848200
2001-02-06,30.275000,30.600000,30.174999,30.525000,18.161062,751600
2001-02-07,30.625000,31.000000,30.450001,31.000000,18.443665,1065200
2001-02-08,30.975000,31.950001,30.975000,31.820000,18.931524,1278400
2001-02-09,31.850000,32.150002,31.825001,32.020000,19.050522,1028800
2001-02-12,32.014999,32.334999,31.900000,32.334999,19.237934,1022400
2001-02-13,32.334999,32.525002,31.900000,32.459999,19.312305,1449200
2001-02-14,32.375000,32.375000,31.275000,31.760000,18.895834,1959600
2001-02-15,31.760000,31.760000,31.225000,31.615000,18.809563,713800
2001-02-16,31.674999,32.250000,31.674999,32.195000,19.154636,756000
2001-02-20,32.000000,32.750000,31.790001,32.500000,19.336102,789200
2001-02-21,32.259998,32.299999,31.725000,31.975000,19.106052,772200
2001-02-22,31.980000,32.165001,31.295000,31.504999,18.825211,1143800
2001-02-23,31.594999,31.674999,31.155001,31.410000,18.768442,877200
2001-02-26,31.600000,31.959999,31.360001,31.959999,19.097092,987400
2001-02-27,31.735001,32.000000,31.655001,31.950001,19.091106,787000
2001-02-28,31.875000,32.049999,31.799999,32.044998,19.147875,944400
2001-03-01,32.049999,32.575001,32.040001,32.450001,19.389879,759600
2001-03-02,32.455002,32.500000,31.000000,31.750000,18.971607,1555800
2001-03-05,31.924999,32.000000,31.375000,32.000000,19.120998,751800
2001-03-06,31.725000,31.775000,31.299999,31.770000,18.983557,547200
2001-03-07,31.740000,31.860001,31.545000,31.860001,19.037340,540800
2001-03-08,31.875000,32.250000,31.660000,32.250000,19.270369,700000
2001-03-09,32.349998,32.474998,32.189999,32.325001,19.315189,519000
2001-03-12,32.450001,32.755001,32.275002,32.605000,19.482491,2202000
2001-03-13,32.599998,32.599998,32.134998,32.375000,19.345064,1442600
2001-03-14,32.275002,32.474998,32.134998,32.259998,19.276344,1106000
2001-03-15,32.360001,32.625000,32.080002,32.599998,19.479507,1065800
2001-03-16,33.250000,33.250000,32.755001,33.049999,19.748392,1721800
2001-03-19,33.055000,33.650002,33.055000,33.205002,19.841013,1402000
2001-03-20,33.205002,33.450001,33.025002,33.224998,19.852966,1116200
2001-03-21,33.075001,33.235001,32.599998,32.910000,19.664742,1387400
2001-03-22,32.810001,32.810001,31.900000,32.480000,19.407801,1352000
2001-03-23,32.480000,32.520000,31.815001,32.355000,19.333109,1209400
2001-03-26,32.299999,32.500000,32.075001,32.320000,19.312195,930800
2001-03-27,32.799999,33.430000,32.755001,33.275002,19.882841,1175400
2001-03-28,33.480000,34.000000,33.450001,33.950001,20.286175,1889600
2001-03-29,34.125000,34.500000,33.825001,34.485001,20.605854,1883400
2001-03-30,34.625000,35.075001,34.500000,34.660000,20.710423,1971600
2001-04-02,34.660000,34.790001,34.255001,34.389999,20.549086,1249000
2001-04-03,34.400002,34.400002,33.450001,33.740002,20.160700,2312200
2001-04-04,33.450001,33.669998,33.209999,33.665001,20.115877,1511000
2001-04-05,33.965000,33.965000,33.125000,33.400002,19.957541,1581800
2001-04-06,33.275002,33.610001,33.000000,33.165001,19.817110,1171200
2001-04-09,33.279999,33.740002,33.279999,33.525002,20.032221,1024600
2001-04-10,33.525002,33.555000,33.105000,33.500000,20.017286,1430200
2001-04-11,33.375000,33.375000,32.759998,33.224998,19.852966,1129200
2001-04-12,33.250000,33.485001,32.889999,32.945000,19.685650,859000
2001-04-16,32.950001,33.205002,32.415001,32.750000,19.569132,1572200
2001-04-17,32.755001,32.805000,32.450001,32.450001,19.389879,1962000
2001-04-18,32.500000,32.525002,31.275000,31.475000,18.807287,2490000
2001-04-19,31.225000,32.049999,31.105000,31.764999,18.980572,1353400
2001-04-20,32.049999,32.080002,30.750000,30.995001,18.520475,1717600
2001-04-23,30.995001,30.995001,30.250000,30.389999,18.158957,2220800
2001-04-24,30.385000,30.600000,30.190001,30.420000,18.176893,1340400
2001-04-25,30.475000,31.250000,30.400000,31.174999,18.628029,1457600
2001-04-26,30.875000,31.379999,30.750000,31.105000,18.586203,1256800
2001-04-27,30.950001,31.500000,30.825001,31.325001,18.717653,781600
2001-04-30,31.375000,31.375000,30.025000,30.205000,18.048424,2245400
2001-05-01,30.299999,30.325001,29.549999,29.885000,17.857214,2832800
2001-05-02,29.799999,30.870001,29.775000,30.100000,17.985676,3337200
2001-05-03,29.950001,30.150000,29.750000,29.945000,17.893064,1271200
2001-05-04,29.775000,30.125000,29.584999,30.125000,18.000614,720400
2001-05-07,30.250000,30.750000,29.855000,30.650000,18.314314,1091600
2001-05-08,31.049999,31.075001,29.850000,30.764999,18.383043,2941200
2001-05-09,30.850000,30.850000,30.100000,30.440001,18.188841,948000
2001-05-10,30.375000,30.375000,30.000000,30.000000,17.925924,1008400
2001-05-11,30.000000,30.000000,29.844999,29.905001,17.869167,454400
2001-05-14,29.950001,30.000000,29.820000,30.000000,17.925924,682400
2001-05-15,30.000000,30.000000,29.600000,29.750000,17.776545,441200
2001-05-16,29.750000,30.100000,29.674999,30.000000,17.925924,763400
2001-05-17,30.125000,30.150000,29.775000,29.850000,17.836302,702400
2001-05-18,29.850000,29.875000,29.514999,29.514999,17.636129,824200
2001-05-21,29.600000,29.725000,29.530001,29.605000,17.689901,893600
2001-05-22,29.625000,29.625000,29.275000,29.400000,17.567408,931200
2001-05-23,29.750000,30.090000,29.705000,29.764999,17.870607,1465000
2001-05-24,29.665001,30.344999,29.650000,30.125000,18.086750,1092400
2001-05-25,30.250000,30.250000,29.750000,29.879999,17.939648,443600
2001-05-29,29.775000,30.299999,29.510000,30.240000,18.155787,827200
2001-05-30,30.375000,31.004999,30.375000,30.455000,18.284882,1435600
2001-05-31,30.455000,30.650000,30.264999,30.320000,18.203827,498000
2001-06-01,30.445000,30.620001,30.225000,30.450001,18.281874,479800
2001-06-04,30.575001,30.750000,30.299999,30.615000,18.380939,431800
2001-06-05,30.674999,30.695000,30.424999,30.510000,18.317900,1146800
2001-06-06,30.450001,30.650000,30.275000,30.415001,18.260864,764600
2001-06-07,30.490000,30.625000,30.299999,30.490000,18.305891,268400
2001-06-08,30.615000,30.825001,30.334999,30.480000,18.299885,799200
2001-06-11,30.575001,30.825001,30.525000,30.530001,18.329897,717600
2001-06-12,30.549999,30.660000,30.350000,30.475000,18.296883,1117400
2001-06-13,30.525000,30.725000,30.100000,30.420000,18.263859,1009400
2001-06-14,30.415001,30.415001,29.950001,29.975000,17.996691,864800
2001-06-15,29.975000,30.355000,29.945000,30.025000,18.026705,847800
2001-06-18,30.049999,30.049999,29.725000,29.905001,17.954664,606600
2001-06-19,29.805000,30.120001,29.639999,30.055000,18.044716,784200
2001-06-20,30.000000,30.815001,30.000000,30.250000,18.161798,1062800
2001-06-21,30.250000,30.975000,30.150000,30.754999,18.464991,639400
2001-06-22,30.799999,30.799999,30.455000,30.504999,18.314896,340600
2001-06-25,30.504999,30.700001,30.434999,30.480000,18.299885,676000
2001-06-26,30.480000,30.955000,30.405001,30.775000,18.476995,1073200
2001-06-27,30.750000,30.750000,30.299999,30.575001,18.356913,368200
2001-06-28,30.625000,30.650000,30.480000,30.590000,18.365923,835000
2001-06-29,30.594999,30.945000,30.549999,30.855000,18.525028,840200
2001-07-02,30.700001,30.875000,30.575001,30.815001,18.501013,746000
2001-07-03,30.809999,30.900000,30.495001,30.889999,18.546047,558800
2001-07-05,30.825001,30.990000,30.650000,30.865000,18.531034,483200
2001-07-06,30.900000,31.000000,30.600000,30.665001,18.410959,431600
2001-07-09,30.670000,30.910000,30.485001,30.635000,18.392952,473000
2001-07-10,30.635000,30.975000,30.555000,30.895000,18.549049,469400
2001-07-11,30.950001,31.200001,30.924999,31.120001,18.684134,943000
2001-07-12,31.120001,31.190001,30.750000,31.150000,18.702148,484600
2001-07-13,31.049999,31.325001,30.975000,31.200001,18.732168,525600
2001-07-16,31.325001,31.615000,31.230000,31.469999,18.894272,490200
2001-07-17,31.570000,32.150002,31.549999,32.049999,19.242510,623400
2001-07-18,32.049999,32.500000,32.049999,32.160000,19.308535,821400
2001-07-19,32.299999,32.855000,32.189999,32.305000,19.395607,569200
2001-07-20,31.549999,32.099998,31.035000,31.309999,18.798203,1866000
2001-07-23,31.375000,31.500000,30.410000,30.590000,18.365923,1115000
2001-07-24,30.299999,30.375000,30.075001,30.105000,18.074741,1166000
2001-07-25,30.000000,30.379999,29.995001,30.350000,18.221834,1044800
2001-07-26,30.170000,30.375000,30.125000,30.370001,18.233847,697800
2001-07-27,30.365000,30.370001,30.000000,30.160000,18.107759,585000
2001-07-30,30.155001,30.180000,29.525000,29.760000,17.867599,1079400
2001-07-31,29.900000,30.225000,29.750000,30.180000,18.119766,656000
2001-08-01,30.125000,30.125000,29.799999,29.950001,17.981680,775600
2001-08-02,30.014999,30.200001,29.879999,30.184999,18.122776,527600
2001-08-03,30.075001,30.075001,29.670000,29.850000,17.921640,593800
2001-08-06,29.725000,29.844999,29.600000,29.605000,17.774538,860600
2001-08-07,29.625000,29.700001,29.459999,29.580000,17.759542,574800
2001-08-08,29.530001,29.570000,29.350000,29.450001,17.681486,570600
2001-08-09,29.450001,29.625000,29.375000,29.504999,17.714500,519000
2001-08-10,29.504999,29.809999,29.450001,29.735001,17.852596,474000
2001-08-13,29.860001,30.000000,29.790001,29.825001,17.906624,545000
2001-08-14,29.850000,30.120001,29.750000,29.915001,17.960672,440200
2001-08-15,30.000000,30.180000,29.900000,30.150000,18.101759,517400
2001-08-16,30.049999,30.250000,29.750000,30.129999,18.089746,585200
2001-08-17,30.025000,30.445000,30.025000,30.139999,18.095751,612400
2001-08-20,30.225000,30.495001,30.135000,30.344999,18.218836,415200
2001-08-21,30.375000,31.525000,30.350000,31.395000,18.849239,902600
2001-08-22,31.245001,31.754999,31.025000,31.674999,19.109558,1169600
2001-08-23,31.575001,31.924999,31.549999,31.750000,19.154819,1111600
2001-08-24,31.725000,32.075001,31.549999,32.025002,19.320728,1167600
2001-08-27,32.025002,32.980000,32.025002,32.595001,19.664604,1546600
2001-08-28,32.500000,32.500000,31.889999,32.134998,19.387081,984000
2001-08-29,32.134998,32.195000,31.900000,32.000000,19.305632,667000
2001-08-30,32.224998,32.779999,32.125000,32.250000,19.456463,1131600
2001-08-31,32.255001,32.500000,32.025002,32.240002,19.450434,668400
2001-09-04,32.125000,32.849998,31.924999,32.525002,19.622379,1299400
2001-09-05,32.525002,33.000000,32.320000,33.000000,19.908936,962400
2001-09-06,32.924999,33.130001,32.625000,32.875000,19.833529,1389600
2001-09-07,32.910000,32.994999,32.459999,32.560001,19.643496,972400
2001-09-10,32.500000,33.224998,32.375000,33.049999,19.939104,764800
2001-09-17,33.000000,33.150002,31.950001,31.980000,19.293566,2321400
2001-09-18,31.750000,32.200001,31.469999,31.750000,19.154819,1960800
2001-09-19,31.740000,32.049999,30.750000,31.370001,18.925556,1533000
2001-09-20,31.245001,31.299999,30.870001,31.000000,18.702341,1461800
2001-09-21,30.250000,30.625000,29.900000,30.125000,18.174452,2354000
2001-09-24,30.075001,31.170000,30.075001,31.000000,18.702341,1243800
2001-09-25,31.299999,31.740000,30.995001,31.600000,19.064318,1162000
2001-09-26,31.605000,31.950001,31.530001,31.850000,19.215139,843000
2001-09-27,32.250000,32.799999,32.105000,32.470001,19.589188,1158400
2001-09-28,32.625000,32.924999,32.365002,32.685001,19.718908,1281600
2001-10-01,32.685001,32.744999,32.000000,32.209999,19.432331,705200
2001-10-02,32.150002,32.455002,31.850000,32.365002,19.525845,701600
2001-10-03,32.314999,32.349998,31.850000,32.099998,19.365963,1078000
2001-10-04,32.099998,32.174999,31.530001,31.745001,19.151802,938800
2001-10-05,31.719999,32.200001,31.584999,32.150002,19.396143,834000
2001-10-08,32.150002,32.275002,31.775000,31.799999,19.184984,762400
2001-10-09,31.799999,31.799999,31.275000,31.584999,19.055264,791400
2001-10-10,31.684999,32.250000,31.594999,32.055000,19.338818,657200
2001-10-11,32.055000,32.055000,31.424999,31.545000,19.031134,1450400
2001-10-12,31.500000,31.500000,30.400000,30.514999,18.409739,1980000
2001-10-15,30.575001,31.110001,30.405001,30.450001,18.370523,1279400
2001-10-16,30.500000,30.650000,30.325001,30.450001,18.370523,677400
2001-10-17,30.375000,30.995001,30.200001,30.625000,18.476103,1662400
2001-10-18,30.750000,31.200001,30.650000,31.030001,18.720438,2144600
2001-10-19,31.500000,32.275002,31.299999,32.275002,19.471550,3090400
2001-10-22,32.250000,32.750000,32.049999,32.375000,19.531874,1537400
2001-10-23,32.459999,32.494999,31.825001,32.005001,19.308655,2041600
2001-10-24,32.005001,32.400002,31.900000,32.000000,19.305632,1155000
2001-10-25,31.900000,32.275002,31.660000,32.270000,19.468525,829200
2001-10-26,32.224998,32.535000,31.950001,32.445000,19.574114,873800
2001-10-29,32.320000,32.320000,31.924999,32.070000,19.347872,648400
2001-10-30,31.969999,31.995001,31.504999,31.879999,19.233242,940600
2001-10-31,31.900000,32.349998,31.750000,31.865000,19.224188,1240800
2001-11-01,31.924999,32.470001,31.860001,32.419998,19.559017,762000
2001-11-02,32.294998,33.375000,32.209999,32.875000,19.833529,978600
2001-11-05,33.250000,33.724998,33.200001,33.389999,20.144220,1036600
2001-11-06,33.395000,33.779999,33.200001,33.735001,20.352371,866400
2001-11-07,33.735001,33.970001,33.494999,33.654999,20.304106,703000
2001-11-08,33.549999,33.634998,32.865002,33.134998,19.990387,1412400
2001-11-09,32.849998,33.145000,32.674999,33.084999,19.960213,992600
2001-11-12,33.099998,33.325001,32.724998,33.215000,20.038654,558600
2001-11-13,33.150002,33.285000,32.869999,33.220001,20.041670,674600
2001-11-14,33.334999,33.599998,33.000000,33.380001,20.138203,538400
2001-11-15,33.474998,33.700001,32.799999,33.160000,20.005470,642200
2001-11-16,33.275002,33.540001,33.250000,33.349998,20.120090,609000
2001-11-19,33.474998,33.549999,33.099998,33.299999,20.089933,923200
2001-11-20,33.099998,33.325001,32.915001,32.985001,19.990841,484800
2001-11-21,32.860001,33.080002,32.549999,33.029999,20.018108,495200
2001-11-23,33.029999,33.244999,32.849998,33.180000,20.109024,373800
2001-11-26,33.150002,33.320000,32.985001,33.240002,20.145378,486000
2001-11-27,33.240002,33.240002,32.705002,32.924999,19.954479,516400
2001-11-28,32.660000,32.830002,32.575001,32.599998,19.757507,708600
2001-11-29,32.700001,32.950001,32.575001,32.750000,19.848413,591400
2001-11-30,32.650002,32.930000,32.619999,32.730000,19.836290,544800
2001-12-03,32.674999,33.025002,32.415001,32.950001,19.969629,535000
2001-12-04,32.950001,32.950001,32.634998,32.810001,19.884781,670200
2001-12-05,32.599998,33.000000,32.560001,32.950001,19.969629,945400
2001-12-06,32.875000,32.880001,32.474998,32.480000,19.684780,831400
2001-12-07,32.400002,32.639999,32.255001,32.615002,19.766596,762200
2001-12-10,32.615002,32.700001,32.430000,32.590000,19.751453,433400
2001-12-11,32.590000,32.750000,32.424999,32.480000,19.684780,695000
2001-12-12,32.525002,32.595001,32.400002,32.474998,19.681744,512400
2001-12-13,32.474998,32.865002,32.424999,32.625000,19.772661,834400
2001-12-14,32.639999,33.250000,32.505001,33.070000,20.042349,1283800
2001-12-17,33.195000,33.285000,32.950001,33.080002,20.048416,1143400
2001-12-18,33.205002,33.305000,33.044998,33.264999,20.160536,679400
2001-12-19,33.244999,33.674999,33.150002,33.529999,20.321140,601800
2001-12-20,33.404999,33.924999,33.244999,33.845001,20.512051,867400
2001-12-21,34.174999,34.174999,33.825001,34.145000,20.693861,1549400
2001-12-24,34.200001,34.200001,33.895000,33.959999,20.581751,331400
2001-12-26,33.910000,34.310001,33.825001,33.875000,20.530239,672400
2001-12-27,33.849998,34.195000,33.785000,34.029999,20.624170,575800
2001-12-28,34.000000,34.119999,33.799999,33.994999,20.602966,486800
2001-12-31,33.994999,34.200001,33.849998,33.849998,20.515081,1270200
2002-01-02,33.724998,33.845001,32.959999,33.825001,20.499931,1854400
2002-01-03,33.750000,33.750000,33.505001,33.625000,20.378717,951200
2002-01-04,33.500000,33.505001,33.224998,33.375000,20.227203,1394400
2002-01-07,33.369999,33.540001,33.150002,33.419998,20.254473,953200
2002-01-08,33.500000,33.750000,33.389999,33.680000,20.412045,1430000
2002-01-09,33.680000,33.935001,33.525002,33.580002,20.351444,1282000
2002-01-10,33.500000,33.799999,33.500000,33.590000,20.357513,981800
2002-01-11,33.599998,33.970001,33.549999,33.750000,20.454472,1068000
2002-01-14,33.755001,34.450001,33.755001,34.009998,20.612043,1117200
2002-01-15,34.250000,34.450001,34.110001,34.375000,20.833267,910600
2002-01-16,34.400002,34.724998,34.250000,34.314999,20.796902,742000
2002-01-17,34.410000,34.494999,33.900002,34.384998,20.839323,770800
2002-01-18,34.325001,34.750000,34.325001,34.654999,21.002956,865600
2002-01-22,34.750000,35.075001,34.625000,34.945000,21.178709,852200
2002-01-23,35.125000,35.424999,34.865002,35.000000,21.212051,1250800
2002-01-24,34.674999,34.799999,34.299999,34.525002,20.924173,1898200
2002-01-25,34.025002,34.340000,33.924999,34.215000,20.736294,2441200
2002-01-28,34.299999,34.619999,34.130001,34.599998,20.969625,1149600
2002-01-29,34.724998,34.750000,34.430000,34.680000,21.018108,1317400
2002-01-30,34.695000,35.314999,34.674999,34.860001,21.127193,1667600
2002-01-31,34.735001,35.200001,34.735001,35.185001,21.324171,1012400
2002-02-01,35.084999,35.250000,34.849998,34.884998,21.142355,1365000
2002-02-04,34.775002,35.345001,34.775002,35.049999,21.242355,1346200
2002-02-05,35.000000,35.195000,34.834999,34.965000,21.190840,1651600
2002-02-06,34.869999,35.099998,34.509998,35.014999,21.221140,2090200
2002-02-07,35.150002,35.700001,35.150002,35.299999,21.393862,1656800
2002-02-08,35.299999,35.305000,34.904999,35.189999,21.327188,821400
2002-02-11,34.939999,35.040001,34.660000,34.750000,21.060535,1551400
2002-02-12,34.750000,34.959999,34.669998,34.845001,21.118099,718800
2002-02-13,34.849998,35.110001,34.740002,34.974998,21.196892,828600
2002-02-14,34.974998,35.250000,34.880001,35.084999,21.263563,795400
2002-02-15,34.900002,35.750000,34.900002,35.470001,21.496893,1076000
2002-02-19,35.349998,35.480000,35.130001,35.185001,21.324171,696000
2002-02-20,35.275002,35.660000,34.910000,35.580002,21.563553,1563800
2002-02-21,35.275002,35.700001,35.275002,35.384998,21.537081,1003400
2002-02-22,35.360001,35.970001,35.355000,35.825001,21.804895,776200
2002-02-25,35.775002,36.244999,35.775002,36.035000,21.932705,898000
2002-02-26,35.974998,36.070000,35.770000,35.860001,21.826193,890000
2002-02-27,35.860001,35.860001,35.259998,35.494999,21.604042,1762800
2002-02-28,35.369999,35.525002,35.139999,35.325001,21.500574,1351600
2002-03-01,35.224998,35.529999,35.130001,35.529999,21.625343,870000
2002-03-04,35.529999,35.544998,34.845001,34.994999,21.299709,1769800
2002-03-05,34.849998,34.950001,34.500000,34.645000,21.086679,1681600
2002-03-06,34.525002,34.974998,34.500000,34.720001,21.132336,1625600
2002-03-07,34.724998,34.759998,34.299999,34.535000,21.019735,1816600
2002-03-08,34.599998,34.650002,34.430000,34.490002,20.992352,1328800
2002-03-11,34.424999,34.430000,34.250000,34.285000,20.867569,2011200
2002-03-12,34.174999,34.485001,34.055000,34.380001,20.925385,1900000
2002-03-13,34.384998,34.470001,34.279999,34.340000,20.901043,976800
2002-03-14,34.220001,34.669998,34.220001,34.439999,20.961916,1317600
2002-03-15,34.445000,34.474998,34.200001,34.384998,20.928444,2397800
2002-03-18,34.110001,34.110001,33.494999,33.735001,20.532814,2266400
2002-03-19,33.669998,34.090000,33.625000,33.700001,20.511511,1466600
2002-03-20,33.700001,34.000000,33.424999,33.505001,20.392828,1598600
2002-03-21,33.544998,33.955002,33.500000,33.825001,20.587597,1499600
2002-03-22,34.025002,34.025002,33.799999,33.830002,20.590635,1027400
2002-03-25,33.834999,33.915001,33.634998,33.724998,20.526724,1072400
2002-03-26,33.724998,35.000000,33.575001,34.525002,21.013653,2031000
2002-03-27,34.775002,34.799999,34.494999,34.494999,20.995380,680000
2002-03-28,34.415001,34.630001,34.270000,34.270000,20.858456,865200
2002-04-01,34.275002,34.459999,34.080002,34.314999,20.885838,643800
2002-04-02,34.279999,34.750000,34.154999,34.669998,21.101896,878000
2002-04-03,34.584999,34.775002,34.299999,34.365002,20.916265,729600
2002-04-04,34.389999,34.840000,34.389999,34.750000,21.150597,687800
2002-04-05,34.750000,35.000000,34.695000,34.785000,21.171894,917000
2002-04-08,34.700001,35.200001,34.500000,34.895000,21.238846,919200
2002-04-09,34.855000,35.000000,34.750000,34.915001,21.251011,885800
2002-04-10,34.955002,35.875000,34.924999,35.660000,21.704470,1257600
2002-04-11,35.674999,36.070000,35.674999,35.805000,21.792732,1210800
2002-04-12,35.889999,35.950001,35.724998,35.849998,21.820112,823600
2002-04-15,35.849998,35.889999,35.424999,35.485001,21.597950,1049200
2002-04-16,35.424999,35.544998,34.785000,34.950001,21.272327,1715400
2002-04-17,34.500000,34.590000,33.645000,34.040001,20.718451,3509200
2002-04-18,34.500000,34.500000,33.445000,34.099998,20.754978,2794200
2002-04-19,33.799999,34.189999,33.750000,34.105000,20.758017,1192000
2002-04-22,34.110001,34.299999,34.099998,34.154999,20.788445,633000
2002-04-23,34.174999,34.244999,33.794998,34.049999,20.724535,897200
2002-04-24,34.169998,34.200001,33.945000,34.005001,20.697144,942600
2002-04-25,33.950001,34.200001,33.775002,34.055000,20.727577,895800
2002-04-26,34.095001,34.095001,33.625000,33.770000,20.554121,709200
2002-04-29,33.700001,34.029999,33.400002,34.000000,20.694118,1172400
2002-04-30,34.049999,34.095001,33.924999,34.000000,20.694118,1110400
2002-05-01,33.799999,34.025002,33.775002,34.000000,20.694118,846200
2002-05-02,34.000000,34.450001,33.919998,34.450001,20.967995,1033800
2002-05-03,34.500000,34.500000,34.150002,34.220001,20.828005,512200
2002-05-06,34.160000,34.615002,34.125000,34.209999,20.821930,656200
2002-05-07,34.325001,34.615002,34.040001,34.145000,20.782354,741800
2002-05-08,33.950001,34.209999,33.560001,34.029999,20.712358,1521200
2002-05-09,33.910000,34.334999,33.910000,34.060001,20.730623,455600
2002-05-10,34.075001,34.224998,33.904999,33.904999,20.636280,440000
2002-05-13,33.924999,34.200001,33.825001,34.154999,20.788445,400200
2002-05-14,34.154999,34.470001,34.025002,34.285000,20.867569,755400
2002-05-15,34.224998,34.450001,34.119999,34.200001,20.815830,483400
2002-05-16,34.299999,34.680000,34.185001,34.500000,20.998436,423200
2002-05-17,34.450001,34.450001,34.070000,34.200001,20.815830,785800
2002-05-20,34.200001,34.200001,33.750000,33.820000,20.584555,454200
2002-05-21,33.875000,34.200001,33.849998,33.915001,20.642370,511200
2002-05-22,33.860001,34.200001,33.825001,34.029999,20.805298,717600
2002-05-23,34.055000,34.055000,33.805000,33.924999,20.741104,474800
2002-05-24,33.974998,33.994999,33.474998,33.474998,20.465992,461200
2002-05-28,33.480000,33.544998,33.200001,33.240002,20.322313,435200
2002-05-29,33.240002,33.674999,33.240002,33.520000,20.493492,520600
2002-05-30,33.500000,33.520000,32.860001,33.000000,20.175589,1305000
2002-05-31,33.200001,33.474998,33.150002,33.365002,20.398737,577400
2002-06-03,33.365002,33.525002,32.779999,32.889999,20.108328,579800
2002-06-04,32.974998,32.974998,31.900000,32.200001,19.686472,2162400
2002-06-05,32.250000,32.865002,32.049999,32.799999,20.053297,795800
2002-06-06,32.799999,32.799999,32.299999,32.340000,19.772076,919000
2002-06-07,32.525002,33.294998,32.514999,32.994999,20.172518,1641600
2002-06-10,33.049999,33.134998,32.860001,32.985001,20.166414,834800
2002-06-11,33.025002,33.375000,32.994999,33.044998,20.203096,535400
2002-06-12,33.044998,33.200001,32.724998,32.825001,20.068583,1071600
2002-06-13,32.775002,32.779999,32.139999,32.369999,19.790405,813800
2002-06-14,32.320000,32.345001,31.889999,32.224998,19.701757,942000
2002-06-17,32.325001,32.900002,32.290001,32.785000,20.044125,582000
2002-06-18,32.799999,32.924999,32.549999,32.685001,19.983004,468600
2002-06-19,32.634998,32.974998,32.500000,32.654999,19.964647,514400
2002-06-20,32.654999,33.064999,32.500000,32.849998,20.083872,611400
2002-06-21,32.544998,32.900002,32.424999,32.474998,19.854605,883000
2002-06-24,32.494999,32.625000,32.049999,32.380001,19.796532,804200
2002-06-25,32.275002,32.599998,31.799999,31.805000,19.444983,589400
2002-06-26,31.150000,31.895000,31.065001,31.600000,19.319649,2111000
2002-06-27,31.570000,31.985001,31.549999,31.985001,19.555023,920600
2002-06-28,31.900000,32.185001,31.250000,31.250000,19.105671,1247800
2002-07-01,31.350000,31.790001,31.295000,31.594999,19.316591,679400
2002-07-02,31.549999,31.674999,31.290001,31.290001,19.130116,818000
2002-07-03,31.315001,31.430000,30.799999,30.945000,18.919178,579800
2002-07-05,30.945000,31.420000,30.760000,31.334999,19.157633,235000
2002-07-08,31.209999,31.480000,30.980000,31.084999,19.004793,464800
2002-07-09,31.950001,32.075001,31.450001,31.450001,19.227940,2150200
2002-07-10,31.745001,31.750000,30.695000,30.900000,18.891684,1388000
2002-07-11,30.600000,31.825001,30.475000,31.730000,19.399124,2524800
2002-07-12,31.610001,31.875000,30.840000,31.070000,18.995615,1133000
2002-07-15,30.950001,31.299999,29.735001,31.250000,19.105671,1283600
2002-07-16,31.049999,31.129999,30.325001,30.629999,18.726606,1323600
2002-07-17,30.754999,31.549999,30.695000,31.025000,18.968102,1026800
2002-07-18,31.100000,31.295000,30.025000,30.120001,18.414803,990400
2002-07-19,29.825001,30.000000,28.674999,28.680000,17.534416,1161000
2002-07-22,28.700001,29.250000,28.225000,28.799999,17.607779,1683600
2002-07-23,29.600000,30.125000,29.430000,29.915001,18.289471,2352600
2002-07-24,30.040001,31.475000,29.750000,31.250000,19.105671,1931400
2002-07-25,37.799999,39.400002,37.125000,39.150002,23.935577,19086000
2002-07-26,39.299999,39.500000,38.505001,39.360001,24.063959,9757400
2002-07-29,39.250000,39.744999,38.875000,39.744999,24.299343,3434200
2002-07-30,39.349998,39.500000,38.884998,38.950001,23.813290,4235200
2002-07-31,38.950001,39.230000,38.275002,39.230000,23.984497,3505800
2002-08-01,38.375000,38.759998,37.950001,38.000000,23.232483,3530800
2002-08-02,38.000000,38.005001,36.564999,36.955002,22.593599,5328000
2002-08-05,36.955002,37.099998,35.910000,36.185001,22.122826,4447600
2002-08-06,36.375000,37.424999,36.349998,36.500000,22.315416,3684400
2002-08-07,36.049999,36.369999,35.494999,35.945000,21.976095,5186000
2002-08-08,36.924999,37.334999,36.799999,37.044998,22.648619,4077800
2002-08-09,36.775002,37.000000,36.439999,36.880001,22.547737,2306200
2002-08-12,36.525002,37.450001,36.525002,37.279999,22.792295,1717600
2002-08-13,37.025002,37.474998,37.025002,37.250000,22.773941,1777800
2002-08-14,37.250000,37.799999,37.235001,37.715000,23.058252,1719000
2002-08-15,37.700001,37.849998,37.360001,37.849998,23.140781,1813600
2002-08-16,37.575001,37.825001,37.500000,37.500000,22.926794,2416200
2002-08-19,37.375000,37.619999,37.259998,37.355000,22.838135,1779200
2002-08-20,36.950001,37.365002,36.825001,37.250000,22.773941,2951400
2002-08-21,37.119999,37.340000,36.910000,37.340000,22.929932,1534400
2002-08-22,37.235001,37.564999,37.200001,37.395000,22.963701,744600
2002-08-23,37.375000,37.849998,37.250000,37.514999,23.037392,2535800
2002-08-26,38.500000,38.740002,37.755001,38.400002,23.580862,6390200
2002-08-27,37.875000,38.299999,37.500000,38.275002,23.504091,2555000
2002-08-28,38.259998,38.264999,37.555000,38.130001,23.415054,2626200
2002-08-29,38.025002,38.275002,37.680000,38.099998,23.396635,2335800
2002-08-30,37.525002,38.099998,37.525002,37.875000,23.258476,2795200
2002-09-03,37.549999,37.849998,37.474998,37.799999,23.212410,2373400
2002-09-04,37.750000,37.750000,35.650002,36.255001,22.263647,10190600
2002-09-05,36.025002,37.250000,35.755001,37.150002,22.813250,5789600
2002-09-06,37.025002,37.325001,36.700001,36.924999,22.675081,3120800
2002-09-09,36.599998,37.075001,36.599998,36.764999,22.576834,2503800
2002-09-10,36.814999,37.075001,36.625000,37.049999,22.751844,2441200
2002-09-11,36.924999,36.924999,36.525002,36.775002,22.582960,1643200
2002-09-12,36.500000,36.625000,36.299999,36.400002,22.352694,1794000
2002-09-13,36.125000,37.000000,36.110001,36.910000,22.665874,3047400
2002-09-16,36.834999,37.419998,36.759998,37.404999,22.969856,1391200
2002-09-17,37.404999,37.404999,36.610001,36.904999,22.662794,2095200
2002-09-18,31.775000,32.750000,31.500000,32.500000,19.957762,20006200
2002-09-19,31.975000,32.075001,31.799999,31.855000,19.561672,3825800
2002-09-20,32.009998,32.150002,32.000000,32.070000,19.693708,3471000
2002-09-23,32.049999,32.049999,31.775000,31.865000,19.567814,2627800
2002-09-24,31.799999,31.799999,31.000000,31.139999,19.122595,2665800
2002-09-25,31.014999,31.370001,31.000000,31.245001,19.187080,1574800
2002-09-26,31.245001,31.895000,31.150000,31.875000,19.573957,1354000
2002-09-27,31.750000,31.750000,31.355000,31.410000,19.288399,1449000
2002-09-30,31.250000,31.250000,30.700001,31.025000,19.051981,1503400
2002-10-01,31.025000,31.635000,30.924999,31.490000,19.337526,1096400
2002-10-02,31.490000,31.660000,31.000000,31.500000,19.343676,1173800
2002-10-03,31.575001,31.915001,31.445000,31.500000,19.343676,1308600
2002-10-04,31.504999,31.665001,30.610001,30.865000,18.953728,1105800
2002-10-07,30.965000,31.469999,30.955000,31.225000,19.174795,1083600
2002-10-08,31.600000,31.725000,31.309999,31.559999,19.380524,1596400
2002-10-09,31.150000,32.230000,31.150000,31.825001,19.543255,3053800
2002-10-10,31.900000,31.950001,31.365000,31.389999,19.276129,1718400
2002-10-11,31.350000,31.424999,30.809999,31.165001,19.137951,2098400
2002-10-14,31.165001,31.400000,31.165001,31.355000,19.254629,1072400
2002-10-15,31.500000,31.695000,31.025000,31.684999,19.457277,1360200
2002-10-16,31.684999,32.279999,31.650000,32.125000,19.727482,1804200
2002-10-17,32.125000,32.325001,30.750000,31.049999,19.067329,3042200
2002-10-18,31.000000,32.000000,31.000000,31.934999,19.610798,1982600
2002-10-21,31.934999,31.950001,31.430000,31.809999,19.534046,1101000
2002-10-22,31.809999,31.975000,31.725000,31.855000,19.561672,1302600
2002-10-23,31.825001,32.150002,31.674999,32.150002,19.742834,1348800
2002-10-24,32.150002,32.590000,32.110001,32.325001,19.850292,1908200
2002-10-25,32.275002,32.924999,32.150002,32.700001,20.080574,1603600
2002-10-28,32.700001,32.700001,32.250000,32.250000,19.804237,1235400
2002-10-29,32.299999,32.715000,32.250000,32.695000,20.077509,1189800
2002-10-30,32.775002,32.845001,32.490002,32.724998,20.095930,1376800
2002-10-31,32.474998,32.724998,32.365002,32.535000,19.979248,1025200
2002-11-01,32.500000,32.650002,32.369999,32.400002,19.896357,1469400
2002-11-04,32.400002,32.494999,32.049999,32.259998,19.810371,941200
2002-11-05,32.310001,32.599998,32.310001,32.375000,19.880999,858800
2002-11-06,32.325001,32.400002,32.075001,32.130001,19.730556,1278200
2002-11-07,32.130001,32.384998,32.040001,32.169998,19.755114,773400
2002-11-08,32.224998,32.474998,32.189999,32.215000,19.782745,723600
2002-11-11,32.200001,32.400002,32.200001,32.270000,19.816515,609600
2002-11-12,32.299999,32.474998,32.060001,32.080002,19.699841,1282400
2002-11-13,32.049999,32.950001,32.049999,32.625000,20.034525,1907000
2002-11-14,32.575001,32.580002,32.400002,32.474998,19.942406,952800
2002-11-15,32.395000,32.564999,32.240002,32.509998,19.963894,1200400
2002-11-18,32.575001,32.584999,32.349998,32.584999,20.009954,1143600
2002-11-19,32.349998,32.915001,32.334999,32.715000,20.089792,811000
2002-11-20,32.625000,32.955002,32.400002,32.825001,20.258900,1002600
2002-11-21,32.849998,32.895000,32.455002,32.500000,20.058311,1144200
2002-11-22,32.549999,32.799999,32.349998,32.560001,20.095341,553200
2002-11-25,32.560001,32.564999,32.084999,32.345001,19.962652,749000
2002-11-26,32.325001,32.365002,31.549999,31.610001,19.509022,1442600
2002-11-27,31.650000,32.125000,31.615000,32.080002,19.799091,731800
2002-11-29,32.080002,32.230000,31.895000,32.195000,19.870068,372800
2002-12-02,32.250000,32.264999,31.575001,31.725000,19.579998,740800
2002-12-03,31.600000,31.924999,31.549999,31.785000,19.617025,1034400
2002-12-04,31.875000,32.174999,31.780001,31.875000,19.672577,562200
2002-12-05,31.975000,31.975000,31.500000,31.584999,19.493587,591200
2002-12-06,31.584999,31.965000,31.580000,31.950001,19.718859,975400
2002-12-09,32.125000,32.560001,32.064999,32.150002,19.842302,2336600
2002-12-10,32.459999,32.500000,32.205002,32.384998,19.987331,1199200
2002-12-11,32.389999,33.250000,32.125000,33.075001,20.413189,4089600
2002-12-12,33.150002,33.525002,33.090000,33.119999,20.440958,3003000
2002-12-13,32.500000,33.174999,32.400002,32.775002,20.228035,3393800
2002-12-16,32.700001,32.945000,32.555000,32.945000,20.332949,1205600
2002-12-17,32.950001,33.174999,32.759998,32.980000,20.354557,1428000
2002-12-18,33.029999,33.615002,33.000000,33.575001,20.721775,1502600
2002-12-19,33.575001,33.665001,33.400002,33.505001,20.678568,1051600
2002-12-20,33.650002,33.950001,33.650002,33.880001,20.910019,1219000
2002-12-23,33.799999,33.849998,33.650002,33.709999,20.805094,791400
2002-12-24,33.750000,33.994999,33.634998,33.840000,20.885326,266000
2002-12-26,33.849998,33.990002,33.474998,33.500000,20.675489,798400
2002-12-27,33.599998,33.810001,33.424999,33.575001,20.721775,538400
2002-12-30,33.549999,33.755001,33.509998,33.599998,20.737209,547600
2002-12-31,33.599998,33.895000,33.325001,33.720001,20.811272,708400
2003-01-02,33.805000,34.095001,33.590000,33.825001,20.876074,761400
2003-01-03,33.875000,33.930000,33.525002,33.750000,20.829786,673000
2003-01-06,33.845001,34.125000,33.775002,33.869999,20.903845,1052600
2003-01-07,33.869999,33.880001,33.455002,33.500000,20.675489,874400
2003-01-08,33.500000,33.625000,32.994999,33.215000,20.499588,935600
2003-01-09,33.250000,33.665001,33.220001,33.619999,20.749550,1179800
2003-01-10,33.500000,33.740002,33.384998,33.549999,20.706352,518800
2003-01-13,33.650002,34.009998,33.650002,33.900002,20.922363,926000
2003-01-14,33.935001,33.939999,33.570000,33.799999,20.860649,570400
2003-01-15,33.849998,33.869999,33.630001,33.700001,20.798929,679000
2003-01-16,33.700001,34.125000,33.700001,34.090000,21.039625,1069400
2003-01-17,34.099998,34.494999,34.099998,34.165001,21.085913,869000
2003-01-21,34.115002,34.285000,33.500000,33.500000,20.675489,845400
2003-01-22,33.505001,33.875000,33.505001,33.560001,20.712517,733200
2003-01-23,33.610001,33.639999,33.375000,33.525002,20.690914,602000
2003-01-24,33.525002,33.525002,33.005001,33.009998,20.373074,491600
2003-01-27,32.875000,33.075001,32.705002,32.930000,20.323698,743400
2003-01-28,33.099998,33.365002,32.950001,33.325001,20.567488,606400
2003-01-29,33.000000,33.005001,31.975000,32.349998,19.965734,2468600
2003-01-30,32.625000,32.799999,32.084999,32.139999,19.836124,1333800
2003-01-31,32.055000,32.310001,32.000000,32.250000,19.904013,1121800
2003-02-03,32.375000,32.514999,32.325001,32.430000,20.015110,818200
2003-02-04,32.305000,32.360001,31.985001,32.044998,19.777498,1399800
2003-02-05,32.044998,32.424999,31.965000,32.189999,19.866985,1666600
2003-02-06,32.064999,32.279999,32.064999,32.200001,19.873159,1276600
2003-02-07,32.230000,32.450001,32.064999,32.230000,19.891668,1229400
2003-02-10,32.275002,32.474998,32.025002,32.450001,20.027449,494200
2003-02-11,32.549999,32.555000,31.930000,31.969999,19.731205,620800
2003-02-12,31.870001,32.240002,31.715000,31.760000,19.601599,686400
2003-02-13,31.865000,32.250000,31.754999,32.134998,19.833031,999600
2003-02-14,32.060001,32.625000,32.060001,32.549999,20.089165,1152600
2003-02-18,32.599998,32.755001,32.549999,32.674999,20.166309,894800
2003-02-19,32.650002,32.744999,32.450001,32.490002,20.052141,909000
2003-02-20,32.349998,32.490002,32.174999,32.174999,19.857725,1522200
2003-02-21,32.230000,32.500000,32.180000,32.430000,20.117655,1050800
2003-02-24,32.435001,32.474998,32.029999,32.029999,19.869513,1006200
2003-02-25,31.980000,32.599998,31.834999,32.525002,20.176586,850800
2003-02-26,32.525002,32.529999,32.220001,32.240002,19.999783,957800
2003-02-27,32.150002,32.779999,32.090000,32.525002,20.176586,1088800
2003-02-28,32.575001,32.720001,32.279999,32.305000,20.040108,1342400
2003-03-03,32.424999,32.634998,32.349998,32.349998,20.068024,820400
2003-03-04,32.349998,32.349998,31.450001,31.450001,19.509714,1439400
2003-03-05,31.450001,31.725000,31.150000,31.725000,19.680311,1411600
2003-03-06,31.600000,31.660000,31.375000,31.555000,19.574858,1089200
2003-03-07,31.430000,31.625000,31.139999,31.535000,19.562445,1298000
2003-03-10,31.424999,31.490000,30.655001,30.660000,19.019648,960200
2003-03-11,30.775000,31.209999,30.700001,30.844999,19.134417,864200
2003-03-12,30.570000,30.875000,30.344999,30.650000,19.013437,1244400
2003-03-13,30.850000,31.275000,30.799999,31.195000,19.351524,725400
2003-03-14,31.320000,31.670000,31.184999,31.309999,19.422867,849400
2003-03-17,31.350000,32.325001,31.350000,32.325001,20.052517,658400
2003-03-18,32.325001,32.395000,31.910000,32.165001,19.953260,800000
2003-03-19,32.165001,32.445000,32.070000,32.445000,20.126953,1020600
2003-03-20,32.445000,32.685001,32.205002,32.625000,20.238621,819200
2003-03-21,32.924999,33.110001,32.735001,33.029999,20.489851,1282600
2003-03-24,32.930000,32.935001,32.125000,32.270000,20.018393,714600
2003-03-25,32.150002,32.764999,32.150002,32.750000,20.316158,841000
2003-03-26,32.750000,32.750000,32.369999,32.474998,20.145563,843400
2003-03-27,31.875000,31.910000,31.500000,31.684999,19.655493,1863800
2003-03-28,31.684999,31.775000,31.370001,31.469999,19.522127,1320600
2003-03-31,31.350000,31.555000,30.879999,31.330000,19.435274,1013200
2003-04-01,31.400000,31.500000,31.225000,31.410000,19.484909,1049800
2003-04-02,31.799999,32.264999,31.670000,32.040001,19.875721,1075600
2003-04-03,32.099998,32.200001,31.639999,31.715000,19.674107,1166000
2003-04-04,31.840000,32.125000,31.650000,31.850000,19.757854,1037200
2003-04-07,32.150002,32.424999,31.629999,31.750000,19.695816,905800
2003-04-08,31.834999,32.044998,31.530001,31.809999,19.733046,670000
2003-04-09,32.305000,32.474998,31.639999,31.805000,19.729939,781600
2003-04-10,31.865000,31.975000,31.665001,31.750000,19.695816,397600
2003-04-11,31.900000,32.240002,31.545000,31.629999,19.621387,597200
2003-04-14,31.725000,32.340000,31.725000,32.215000,19.984283,541000
2003-04-15,32.215000,32.400002,32.040001,32.360001,20.074230,729800
2003-04-16,32.250000,32.250000,31.330000,31.440001,19.503513,1015800
2003-04-17,31.440001,32.349998,31.375000,32.025002,19.866413,1496400
2003-04-21,32.139999,32.314999,31.655001,31.745001,19.692713,1020000
2003-04-22,31.745001,32.130001,31.500000,32.130001,19.931547,1162600
2003-04-23,32.174999,32.200001,31.674999,32.070000,19.894331,912200
2003-04-24,32.169998,32.400002,32.110001,32.275002,20.021498,724600
2003-04-25,32.375000,32.424999,32.154999,32.230000,19.993574,712400
2003-04-28,32.305000,32.750000,32.270000,32.630001,20.241716,763800
2003-04-29,32.570000,32.849998,32.410000,32.764999,20.325470,600000
2003-04-30,32.650002,32.910000,32.615002,32.625000,20.238621,928000
2003-05-01,32.575001,32.994999,32.250000,32.650002,20.254129,923800
2003-05-02,32.700001,32.980000,32.575001,32.814999,20.356478,624200
2003-05-05,32.939999,32.994999,32.615002,32.750000,20.316158,815600
2003-05-06,32.884998,33.145000,32.805000,33.064999,20.511566,1224600
2003-05-07,33.064999,33.459999,33.000000,33.250000,20.626335,885400
2003-05-08,33.250000,33.389999,33.064999,33.174999,20.579807,916400
2003-05-09,33.299999,33.959999,33.240002,33.814999,20.976818,901800
2003-05-12,33.814999,34.064999,33.814999,34.029999,21.110193,1128200
2003-05-13,34.035000,34.250000,33.834999,34.169998,21.197041,879000
2003-05-14,34.169998,34.244999,34.060001,34.060001,21.128805,1025400
2003-05-15,34.125000,34.205002,33.880001,33.915001,21.038858,1329000
2003-05-16,33.820000,34.075001,33.750000,33.775002,20.952009,880600
2003-05-19,33.700001,33.974998,33.570000,33.570000,20.824844,1046400
2003-05-20,33.599998,33.970001,33.529999,33.785000,20.958221,810000
2003-05-21,33.674999,33.915001,33.520000,33.775002,21.054211,941000
2003-05-22,33.869999,34.290001,33.799999,34.174999,21.303553,675400
2003-05-23,34.174999,34.459999,34.064999,34.325001,21.397070,545200
2003-05-27,34.224998,34.634998,34.174999,34.575001,21.552896,601200
2003-05-28,34.674999,34.779999,34.474998,34.695000,21.627703,677600
2003-05-29,34.595001,34.689999,34.250000,34.470001,21.487459,1473800
2003-05-30,34.730000,35.595001,34.709999,35.549999,22.160683,3311600
2003-06-02,35.700001,35.720001,35.445000,35.525002,22.145107,1246400
2003-06-03,35.529999,35.775002,35.474998,35.750000,22.285358,790800
2003-06-04,35.825001,35.880001,35.500000,35.715000,22.263535,881200
2003-06-05,35.715000,35.750000,35.099998,35.525002,22.145107,1329200
2003-06-06,35.625000,35.660000,35.255001,35.400002,22.067188,862400
2003-06-09,35.500000,35.685001,35.314999,35.415001,22.076529,470200
2003-06-10,35.415001,35.525002,35.035000,35.235001,21.964334,474200
2003-06-11,35.275002,35.750000,35.174999,35.709999,22.260422,1205000
2003-06-12,35.910000,35.950001,35.250000,35.830002,22.335226,889800
2003-06-13,35.924999,36.250000,35.775002,36.250000,22.597048,1306400
2003-06-16,36.345001,36.410000,36.160000,36.410000,22.696775,1042200
2003-06-17,36.410000,36.410000,35.705002,35.980000,22.428730,727000
2003-06-18,35.980000,36.145000,35.825001,36.090000,22.497295,908800
2003-06-19,35.990002,36.105000,35.540001,35.615002,22.201210,780800
2003-06-20,35.619999,35.790001,35.330002,35.584999,22.182501,1688000
2003-06-23,35.474998,35.580002,34.959999,35.130001,21.898882,809800
2003-06-24,35.224998,35.369999,35.005001,35.285000,21.995499,730200
2003-06-25,35.285000,35.369999,34.840000,34.900002,21.755491,589200
2003-06-26,34.900002,34.924999,34.529999,34.869999,21.736794,643600
2003-06-27,34.904999,35.255001,34.450001,34.910000,21.761734,843600
2003-06-30,34.875000,35.000000,34.599998,34.830002,21.711857,717000
2003-07-01,34.775002,35.400002,34.465000,35.279999,21.992373,899600
2003-07-02,35.230000,35.520000,35.215000,35.465000,22.107697,943200
2003-07-03,35.340000,35.605000,35.169998,35.450001,22.098360,371600
2003-07-07,35.509998,35.849998,35.349998,35.400002,22.067188,608200
2003-07-08,35.294998,35.660000,35.084999,35.660000,22.229250,804600
2003-07-09,35.660000,35.660000,35.195000,35.375000,22.051598,1074400
2003-07-10,35.250000,35.570000,35.195000,35.570000,22.173155,531400
2003-07-11,35.570000,35.669998,35.395000,35.584999,22.182501,845800
2003-07-14,35.695000,35.764999,35.400002,35.450001,22.098360,690200
2003-07-15,35.650002,35.735001,35.480000,35.630001,22.210558,883600
2003-07-16,35.650002,35.919998,35.544998,35.900002,22.378859,809600
2003-07-17,36.049999,36.619999,36.020000,36.555000,22.787172,2298600
2003-07-18,36.625000,36.840000,36.240002,36.805000,22.943010,968000
2003-07-21,36.805000,36.805000,36.320000,36.325001,22.643793,1195000
2003-07-22,36.450001,36.959999,36.279999,36.904999,23.005352,1067800
2003-07-23,37.000000,37.005001,36.634998,36.750000,22.908730,735000
2003-07-24,36.799999,37.000000,36.634998,36.685001,22.868210,865600
2003-07-25,36.685001,37.099998,36.665001,37.049999,23.095737,656400
2003-07-28,36.924999,37.029999,36.654999,36.709999,22.883781,793400
2003-07-29,36.700001,36.974998,36.500000,36.695000,22.874439,841800
2003-07-30,36.775002,36.895000,36.645000,36.674999,22.861969,765400
2003-07-31,36.689999,36.849998,36.395000,36.404999,22.693663,770400
2003-08-01,36.384998,36.395000,36.000000,36.025002,22.456783,930800
2003-08-04,35.875000,35.900002,35.555000,35.805000,22.319641,802200
2003-08-05,35.805000,36.055000,35.619999,35.669998,22.235487,1085400
2003-08-06,35.695000,35.869999,35.595001,35.665001,22.232376,927200
2003-08-07,35.825001,35.880001,35.674999,35.855000,22.350811,967600
2003-08-08,36.000000,36.154999,35.884998,35.980000,22.428730,739400
2003-08-11,36.000000,36.544998,36.000000,36.540001,22.777824,746600
2003-08-12,36.540001,36.715000,36.320000,36.715000,22.886904,535800
2003-08-13,36.715000,36.865002,36.360001,36.435001,22.712368,750800
2003-08-14,36.445000,36.490002,36.169998,36.360001,22.665617,674000
2003-08-15,36.349998,36.490002,36.224998,36.480000,22.740421,226800
2003-08-18,36.465000,36.525002,36.299999,36.384998,22.681200,484200
2003-08-19,36.410000,36.494999,36.044998,36.200001,22.565878,488200
2003-08-20,36.189999,36.250000,35.910000,35.910000,22.385105,447200
2003-08-21,35.709999,35.750000,35.389999,35.424999,22.204884,967400
2003-08-22,35.450001,35.470001,34.805000,34.820000,21.825666,1150600
2003-08-25,34.900002,35.410000,34.884998,35.404999,22.192356,770200
2003-08-26,35.404999,35.430000,34.900002,35.410000,22.195486,797600
2003-08-27,35.360001,35.395000,35.070000,35.099998,22.001171,649000
2003-08-28,35.110001,35.205002,34.799999,35.134998,22.023106,581600
2003-08-29,35.099998,35.105000,34.845001,34.950001,21.907160,544200
2003-09-02,34.955002,35.445000,34.945000,35.380001,22.176680,944800
2003-09-03,35.500000,35.595001,35.314999,35.549999,22.283236,972400
2003-09-04,35.505001,35.790001,35.450001,35.680000,22.364733,671600
2003-09-05,35.625000,35.650002,35.424999,35.465000,22.229961,609000
2003-09-08,35.400002,35.474998,35.259998,35.395000,22.186085,738400
2003-09-09,35.349998,35.575001,35.200001,35.509998,22.258165,722800
2003-09-10,35.549999,36.174999,35.549999,36.029999,22.584105,975400
2003-09-11,36.154999,36.244999,35.965000,36.075001,22.612324,579200
2003-09-12,36.125000,36.334999,35.974998,36.230000,22.709475,555400
2003-09-15,36.230000,36.340000,36.014999,36.285000,22.743950,571200
2003-09-16,36.224998,36.340000,35.974998,36.275002,22.737686,2117800
2003-09-17,36.325001,36.325001,36.174999,36.299999,22.753353,1217600
2003-09-18,36.349998,36.660000,36.320000,36.540001,22.903793,761800
2003-09-19,36.540001,36.564999,36.355000,36.525002,22.894377,768800
2003-09-22,36.400002,36.700001,36.209999,36.595001,22.938257,743400
2003-09-23,36.599998,36.770000,36.474998,36.740002,23.029144,570000
2003-09-24,36.660000,36.910000,36.555000,36.779999,23.054218,1420600
2003-09-25,36.799999,36.974998,36.724998,36.915001,23.138836,1337400
2003-09-26,36.849998,36.849998,36.465000,36.709999,23.010351,573000
2003-09-29,36.759998,36.779999,36.275002,36.450001,22.847372,617000
2003-09-30,36.424999,36.570000,36.080002,36.340000,22.778427,842400
2003-10-01,36.340000,36.985001,36.340000,36.985001,23.182724,653600
2003-10-02,36.985001,37.139999,36.849998,36.994999,23.188993,519200
2003-10-03,36.994999,37.575001,36.994999,37.174999,23.301811,908200
2003-10-06,37.180000,37.459999,37.180000,37.459999,23.480452,389600
2003-10-07,37.459999,37.599998,37.244999,37.570000,23.549406,653200
2003-10-08,37.564999,37.564999,37.174999,37.290001,23.373894,481400
2003-10-09,37.450001,37.525002,37.029999,37.099998,23.254797,824200
2003-10-10,37.110001,37.150002,36.875000,37.029999,23.210917,546600
2003-10-13,37.075001,37.639999,37.075001,37.634998,23.590149,632200
2003-10-14,37.564999,37.845001,37.560001,37.785000,23.684166,515200
2003-10-15,37.750000,37.830002,37.500000,37.634998,23.590149,475400
2003-10-16,37.634998,37.875000,37.450001,37.875000,23.740582,566000
2003-10-17,38.044998,38.044998,37.435001,37.580002,23.555677,701000
2003-10-20,37.580002,37.919998,37.509998,37.919998,23.768784,610800
2003-10-21,37.790001,37.884998,37.540001,37.799999,23.693573,797000
2003-10-22,37.799999,37.849998,37.450001,37.660000,23.605822,585800
2003-10-23,37.535000,37.904999,37.535000,37.840000,23.718651,694600
2003-10-24,37.845001,38.189999,37.590000,38.189999,23.938019,858600
2003-10-27,38.189999,38.375000,38.000000,38.189999,23.938019,722400
2003-10-28,38.224998,38.474998,38.125000,38.275002,23.991312,902600
2003-10-29,38.275002,38.275002,38.025002,38.044998,23.847145,1265800
2003-10-30,37.950001,38.000000,37.584999,37.689999,23.624630,1202000
2003-10-31,37.799999,38.645000,37.799999,38.549999,24.163681,1134200
2003-11-03,38.549999,38.865002,38.485001,38.740002,24.282780,654400
2003-11-04,38.740002,38.840000,38.520000,38.799999,24.320400,540200
2003-11-05,38.720001,38.825001,38.474998,38.615002,24.204426,517200
2003-11-06,38.639999,38.689999,38.549999,38.639999,24.220093,452400
2003-11-07,38.674999,38.674999,38.380001,38.470001,24.113533,692000
2003-11-10,38.500000,38.590000,38.320000,38.404999,24.072803,471600
2003-11-11,38.355000,38.645000,38.200001,38.599998,24.195015,418400
2003-11-12,38.605000,39.000000,38.505001,38.950001,24.414419,510200
2003-11-13,38.875000,39.070000,38.715000,39.000000,24.445757,434200
2003-11-14,38.950001,39.040001,38.525002,38.595001,24.191885,654400
2003-11-17,38.500000,38.720001,38.325001,38.700001,24.257700,495800
2003-11-18,38.650002,38.730000,38.509998,38.625000,24.210701,555400
2003-11-19,38.674999,38.875000,38.619999,38.695000,24.254574,797000
2003-11-20,38.525002,38.665001,38.424999,38.500000,24.132338,665800
2003-11-21,38.424999,38.665001,38.299999,38.584999,24.310333,548800
2003-11-24,38.634998,39.080002,38.595001,39.029999,24.590706,471400
2003-11-25,39.029999,39.070000,38.799999,38.965000,24.549746,483800
2003-11-26,38.965000,38.990002,38.705002,38.825001,24.461554,526600
2003-11-28,38.924999,38.939999,38.799999,38.849998,24.477293,249200
2003-12-01,38.700001,38.750000,38.575001,38.750000,24.414291,564600
2003-12-02,38.750000,39.105000,38.665001,39.064999,24.612753,647200
2003-12-03,38.990002,39.325001,38.945000,39.255001,24.732468,767600
2003-12-04,39.275002,39.299999,38.825001,38.924999,24.524557,590800
2003-12-05,38.924999,39.000000,38.715000,38.860001,24.483587,478200
2003-12-08,38.810001,38.924999,38.735001,38.915001,24.518250,437600
2003-12-09,38.799999,38.805000,38.480000,38.535000,24.278830,812800
2003-12-10,38.500000,38.575001,38.049999,38.130001,24.023663,704000
2003-12-11,38.150002,38.580002,38.145000,38.439999,24.218981,537400
2003-12-12,38.525002,38.570000,38.330002,38.410000,24.200071,424400
2003-12-15,38.535000,38.880001,38.395000,38.709999,24.389091,699000
2003-12-16,38.724998,38.724998,38.410000,38.599998,24.319780,704200
2003-12-17,38.525002,38.525002,38.380001,38.490002,24.250477,491400
2003-12-18,38.615002,38.615002,38.334999,38.400002,24.193785,656600
2003-12-19,38.450001,38.450001,37.950001,38.025002,23.957508,1006800
2003-12-22,38.029999,38.270000,37.950001,38.209999,24.074074,600000
2003-12-23,38.209999,38.570000,38.195000,38.540001,24.281984,559400
2003-12-24,38.490002,38.525002,38.270000,38.325001,24.146521,250000
2003-12-26,38.375000,38.450001,38.310001,38.355000,24.165409,108000
2003-12-29,38.404999,38.595001,38.330002,38.575001,24.304039,471200
2003-12-30,38.500000,38.599998,38.400002,38.540001,24.281984,328400
2003-12-31,38.590000,38.615002,38.294998,38.494999,24.253626,444200
2004-01-02,38.494999,38.639999,38.134998,38.270000,24.111858,412800
2004-01-05,38.299999,38.595001,38.209999,38.450001,24.225275,628400
2004-01-06,38.450001,38.619999,38.279999,38.584999,24.310333,457200
2004-01-07,38.525002,38.525002,38.349998,38.445000,24.222118,543800
2004-01-08,38.375000,38.439999,37.884998,38.044998,23.970106,638200
2004-01-09,37.974998,37.974998,37.360001,37.424999,23.579479,772200
2004-01-12,37.424999,37.775002,37.400002,37.755001,23.787401,697200
2004-01-13,37.985001,38.375000,37.895000,38.174999,24.052010,839800
2004-01-14,38.165001,38.595001,38.139999,38.290001,24.124462,563200
2004-01-15,38.299999,38.299999,37.825001,37.935001,23.900795,674200
2004-01-16,37.924999,38.000000,37.634998,37.700001,23.752739,724800
2004-01-20,37.575001,37.744999,37.445000,37.500000,23.626736,606000
2004-01-21,37.450001,37.584999,37.404999,37.575001,23.673988,645600
2004-01-22,37.509998,37.520000,37.285000,37.490002,23.620430,698800
2004-01-23,37.525002,37.730000,37.424999,37.485001,23.617273,771800
2004-01-26,37.599998,37.724998,37.450001,37.669998,23.733839,703600
2004-01-27,37.674999,37.825001,37.625000,37.674999,23.736982,685200
2004-01-28,37.674999,38.105000,37.480000,37.480000,23.614128,1192400
2004-01-29,37.299999,37.740002,37.279999,37.700001,23.752739,1305200
2004-01-30,37.575001,37.799999,37.455002,37.755001,23.787401,1726400
2004-02-02,37.759998,38.424999,37.654999,38.264999,24.108715,1592400
2004-02-03,38.325001,38.930000,38.110001,38.869999,24.489887,1276000
2004-02-04,38.799999,38.910000,38.674999,38.744999,24.411139,898800
2004-02-05,38.689999,39.139999,38.689999,39.115002,24.644258,819400
2004-02-06,39.025002,39.200001,39.000000,39.070000,24.615904,961600
2004-02-09,38.875000,39.080002,38.849998,39.049999,24.603302,558200
2004-02-10,39.075001,39.230000,39.020000,39.189999,24.691513,744600
2004-02-11,39.250000,39.994999,39.160000,39.915001,25.148302,1165800
2004-02-12,39.814999,39.900002,39.669998,39.720001,25.025440,527400
2004-02-13,39.669998,39.685001,39.349998,39.445000,24.852163,922600
2004-02-17,39.570000,39.950001,39.314999,39.825001,25.091587,836400
2004-02-18,39.825001,40.174999,39.799999,39.990002,25.195551,851600
2004-02-19,40.099998,40.264999,39.924999,40.080002,25.252264,1007600
2004-02-20,40.450001,41.935001,40.435001,41.860001,26.373718,3438200
2004-02-23,41.700001,41.994999,41.424999,41.849998,26.492420,1528600
2004-02-24,41.724998,41.825001,41.509998,41.700001,26.397470,1491800
2004-02-25,41.674999,41.959999,41.580002,41.669998,26.378490,934600
2004-02-26,41.360001,41.645000,41.355000,41.529999,26.289858,868600
2004-02-27,41.500000,41.680000,41.360001,41.450001,26.239218,1015000
2004-03-01,41.775002,42.070000,41.590000,41.974998,26.571564,638000
2004-03-02,42.000000,42.000000,41.415001,41.419998,26.220224,1095200
2004-03-03,41.174999,41.680000,41.099998,41.465000,26.248709,886200
2004-03-04,40.915001,41.099998,40.695000,40.945000,25.919531,1206800
2004-03-05,41.009998,42.240002,41.009998,42.154999,26.685501,1311200
2004-03-08,42.029999,42.055000,41.724998,41.724998,26.413301,653000
2004-03-09,41.599998,42.029999,41.599998,42.000000,26.587368,641200
2004-03-10,42.125000,43.895000,42.125000,42.724998,27.046333,2550600
2004-03-11,42.715000,42.750000,42.029999,42.035000,26.609539,1254400
2004-03-12,42.060001,42.494999,42.044998,42.494999,26.900738,834800
2004-03-15,42.485001,42.494999,41.970001,42.110001,26.657013,768600
2004-03-16,42.165001,42.180000,40.700001,41.255001,26.115770,1289200
2004-03-17,41.380001,41.990002,41.305000,41.860001,26.498758,576800
2004-03-18,41.950001,42.220001,41.759998,42.000000,26.587368,692000
2004-03-19,41.875000,42.055000,41.674999,41.750000,26.429108,684600
2004-03-22,41.674999,41.744999,41.060001,41.240002,26.106279,644800
2004-03-23,41.255001,41.680000,41.014999,41.215000,26.090454,793800
2004-03-24,41.264999,41.334999,40.750000,41.049999,25.985998,764600
2004-03-25,41.119999,41.160000,40.875000,41.049999,25.985998,628200
2004-03-26,41.075001,41.205002,40.814999,40.915001,25.900534,549600
2004-03-29,41.014999,41.505001,40.959999,41.375000,26.191738,455400
2004-03-30,41.424999,41.520000,41.264999,41.400002,26.207563,286600
2004-03-31,41.325001,41.560001,41.049999,41.424999,26.223383,567600
2004-04-01,41.500000,41.564999,41.195000,41.255001,26.115770,642200
2004-04-02,41.380001,41.400002,41.020000,41.169998,26.061974,635800
2004-04-05,41.360001,41.395000,41.009998,41.395000,26.204393,667600
2004-04-06,41.435001,42.020000,41.375000,42.009998,26.593714,1093000
2004-04-07,41.799999,41.875000,41.529999,41.695000,26.394302,593200
2004-04-08,41.820000,42.020000,41.549999,41.705002,26.400631,520000
2004-04-12,41.689999,41.959999,41.474998,41.494999,26.267717,429000
2004-04-13,41.514999,41.514999,40.755001,40.895000,25.887882,666600
2004-04-14,40.549999,41.650002,40.549999,41.645000,26.362648,985600
2004-04-15,41.645000,42.494999,41.419998,42.189999,26.707657,1364200
2004-04-16,42.450001,43.125000,42.299999,43.105000,27.286886,954400
2004-04-19,42.980000,43.000000,42.529999,42.540001,26.929216,636200
2004-04-20,42.575001,42.669998,42.244999,42.275002,26.761469,589200
2004-04-21,42.200001,42.450001,42.125000,42.325001,26.793123,729000
2004-04-22,42.549999,43.625000,42.044998,43.505001,27.540092,1446200
2004-04-23,43.509998,43.895000,43.310001,43.779999,27.714182,743200
2004-04-26,44.950001,45.134998,44.360001,45.044998,28.514969,2135800
2004-04-27,44.750000,45.035000,44.590000,44.650002,28.264933,1194000
2004-04-28,44.654999,44.654999,44.320000,44.345001,28.071844,1006000
2004-04-29,44.424999,44.570000,44.250000,44.450001,28.138304,866400
2004-04-30,44.375000,44.625000,44.139999,44.445000,28.135143,937000
2004-05-03,44.424999,45.080002,44.424999,44.959999,28.461147,769000
2004-05-04,44.900002,45.119999,44.759998,44.895000,28.420012,1212000
2004-05-05,44.895000,45.115002,44.665001,45.044998,28.514969,877200
2004-05-06,45.044998,45.185001,44.799999,44.935001,28.445328,1057800
2004-05-07,44.834999,45.099998,44.610001,44.610001,28.239597,1939000
2004-05-10,44.610001,45.029999,44.455002,44.625000,28.249100,1185000
2004-05-11,44.500000,44.625000,44.294998,44.415001,28.116158,900400
2004-05-12,44.400002,44.500000,44.119999,44.320000,28.056002,1150000
2004-05-13,44.275002,44.549999,44.165001,44.549999,28.201624,987200
2004-05-14,44.450001,44.560001,44.250000,44.259998,28.018044,1465200
2004-05-17,44.200001,44.599998,43.825001,44.435001,28.128820,924000
2004-05-18,44.549999,45.055000,44.375000,44.689999,28.290253,924800
2004-05-19,44.654999,44.860001,44.264999,44.299999,28.043362,806800
2004-05-20,44.299999,44.349998,44.070000,44.205002,27.983215,974000
2004-05-21,44.200001,44.500000,44.099998,44.195000,28.102434,810800
2004-05-24,44.320000,44.355000,43.889999,43.950001,27.946653,743600
2004-05-25,43.849998,44.200001,43.520000,44.014999,27.987984,1027600
2004-05-26,43.889999,44.365002,43.799999,44.235001,28.127874,754400
2004-05-27,44.275002,44.630001,44.125000,44.334999,28.191452,1091000
2004-05-28,44.250000,44.525002,44.110001,44.365002,28.210539,656600
2004-06-01,44.299999,44.500000,44.049999,44.154999,28.077011,798600
2004-06-02,44.450001,44.834999,44.360001,44.810001,28.493507,869800
2004-06-03,44.724998,45.110001,44.695000,44.744999,28.452175,568200
2004-06-04,44.849998,45.029999,44.529999,44.619999,28.372690,489000
2004-06-07,44.555000,44.955002,44.555000,44.900002,28.550741,647800
2004-06-08,45.075001,46.145000,45.009998,46.110001,29.320150,1653200
2004-06-09,46.000000,46.369999,45.900002,45.935001,29.208866,630600
2004-06-10,45.900002,46.000000,45.669998,45.750000,29.091236,616600
2004-06-14,45.674999,45.955002,45.650002,45.875000,29.170704,497000
2004-06-15,46.000000,46.369999,45.855000,46.014999,29.259718,730800
2004-06-16,46.150002,46.209999,45.369999,45.740002,29.084877,666900
2004-06-17,45.750000,45.750000,45.349998,45.450001,28.900465,714200
2004-06-18,45.299999,45.490002,45.099998,45.189999,28.735146,768200
2004-06-21,45.110001,45.349998,45.110001,45.150002,28.709707,719700
2004-06-22,45.400002,45.619999,45.049999,45.419998,28.881390,765800
2004-06-23,45.549999,46.049999,45.150002,45.950001,29.218391,677700
2004-06-24,45.849998,45.990002,45.430000,45.430000,28.887758,736100
2004-06-25,45.680000,45.849998,44.919998,45.000000,28.614328,877800
2004-06-28,44.970001,45.570000,44.799999,45.230000,28.760567,543600
2004-06-29,45.230000,45.959999,45.049999,45.930000,29.205692,881900
2004-06-30,45.759998,46.500000,45.700001,46.270000,29.421883,661700
2004-07-01,46.320000,46.480000,46.000000,46.340000,29.466393,627900
2004-07-02,46.200001,46.330002,45.279999,45.509998,28.938612,526000
2004-07-06,45.500000,46.130001,45.389999,46.090000,29.307430,435800
2004-07-07,45.900002,46.189999,45.500000,46.060001,29.288343,545000
2004-07-08,46.139999,46.610001,45.970001,46.080002,29.301071,550700
2004-07-09,46.349998,46.380001,46.000000,46.279999,29.428234,349300
2004-07-12,46.439999,46.650002,46.009998,46.570000,29.612637,332100
2004-07-13,46.500000,46.630001,46.080002,46.240002,29.402811,450600
2004-07-14,46.310001,47.080002,46.189999,46.689999,29.688946,544300
2004-07-15,46.590000,46.750000,46.270000,46.549999,29.599926,472000
2004-07-16,46.799999,46.799999,46.310001,46.439999,29.529984,385300
2004-07-19,46.950001,47.130001,46.680000,46.900002,29.822485,714900
2004-07-20,47.180000,47.189999,46.439999,46.470001,29.549067,667700
2004-07-21,46.849998,47.000000,46.250000,46.250000,29.409170,459000
2004-07-22,46.400002,46.950001,46.119999,46.500000,29.568140,854400
2004-07-23,46.560001,46.689999,45.919998,46.040001,29.275631,1007300
2004-07-26,46.200001,46.209999,45.029999,45.099998,28.677900,1218500
2004-07-27,45.349998,45.959999,45.230000,45.750000,29.091236,951800
2004-07-28,45.599998,47.439999,45.520000,47.419998,30.153139,1666600
2004-07-29,47.450001,47.919998,47.189999,47.750000,30.362968,1127500
2004-07-30,47.750000,48.439999,47.650002,48.439999,30.801733,1413700
2004-08-02,48.099998,48.290001,47.900002,48.139999,30.610970,1027300
2004-08-03,48.000000,48.020000,47.459999,47.680000,30.318470,615400
2004-08-04,47.349998,47.650002,47.180000,47.430000,30.159512,640400
2004-08-05,47.230000,47.279999,46.630001,46.630001,29.650803,664600
2004-08-06,46.630001,46.919998,46.450001,46.660000,29.669870,596200
2004-08-09,46.630001,46.669998,46.360001,46.400002,29.504543,612200
2004-08-10,46.650002,47.240002,46.389999,47.240002,30.038687,488600
2004-08-11,47.000000,47.720001,46.750000,47.630001,30.286663,592300
2004-08-12,47.680000,47.680000,47.230000,47.330002,30.095903,582600
2004-08-13,47.250000,47.779999,46.880001,47.709999,30.337542,637000
2004-08-16,47.720001,48.340000,47.419998,48.200001,30.649128,1004200
2004-08-17,48.349998,48.439999,47.799999,47.990002,30.515589,774800
2004-08-18,47.980000,48.049999,47.650002,47.919998,30.471081,771400
2004-08-19,47.849998,47.860001,47.430000,47.650002,30.299400,363900
2004-08-20,47.500000,47.950001,47.400002,47.820000,30.407490,473000
2004-08-23,48.060001,48.060001,47.669998,47.669998,30.452211,678500
2004-08-24,47.950001,48.130001,47.820000,47.980000,30.650236,537500
2004-08-25,48.150002,48.619999,47.860001,48.549999,31.014353,599000
2004-08-26,48.680000,48.689999,48.290001,48.560001,31.020750,400100
2004-08-27,48.650002,48.650002,48.310001,48.400002,30.918549,287300
2004-08-30,48.150002,48.299999,47.849998,47.900002,30.599121,479600
2004-08-31,47.980000,48.459999,47.930000,48.279999,30.841890,385200
2004-09-01,48.290001,48.980000,48.160000,48.880001,31.225166,474700
2004-09-02,49.000000,49.480000,48.860001,49.400002,31.557354,492400
2004-09-03,49.500000,49.939999,49.400002,49.759998,31.787325,474700
2004-09-07,49.590000,49.869999,49.070000,49.389999,31.550966,757500
2004-09-08,48.700001,48.750000,47.930000,48.259998,30.829103,1246400
2004-09-09,48.400002,48.610001,48.020000,48.490002,30.976040,504200
2004-09-10,48.490002,48.490002,47.639999,47.950001,30.631062,905500
2004-09-13,48.150002,48.400002,47.820000,48.250000,30.822708,557000
2004-09-14,48.270000,48.340000,47.860001,48.310001,30.861044,526300
2004-09-15,48.450001,48.480000,47.950001,48.169998,30.771608,674500
2004-09-16,48.180000,48.180000,47.169998,47.279999,30.203062,1641600
2004-09-17,47.400002,48.290001,47.310001,48.180000,30.777988,1646900
2004-09-20,48.180000,48.209999,47.570000,47.759998,30.509697,795100
2004-09-21,47.610001,47.799999,47.040001,47.230000,30.171124,773600
2004-09-22,47.099998,47.099998,46.320000,46.450001,29.672844,781000
2004-09-23,46.349998,46.639999,46.220001,46.299999,29.577038,497900
2004-09-24,46.200001,46.400002,45.810001,46.160000,29.487610,979300
2004-09-27,46.150002,46.580002,46.040001,46.580002,29.755896,737800
2004-09-28,46.599998,47.060001,46.250000,46.279999,29.564249,611000
2004-09-29,46.349998,46.599998,45.869999,46.580002,29.755896,661600
2004-09-30,46.400002,47.110001,46.380001,46.709999,29.838951,1052700
2004-10-01,46.900002,47.570000,46.799999,47.310001,30.222240,483000
2004-10-04,47.810001,47.810001,47.430000,47.540001,30.369158,504900
2004-10-05,47.540001,48.020000,47.040001,47.130001,30.107243,611400
2004-10-06,47.320000,47.459999,47.060001,47.419998,30.292503,259500
2004-10-07,47.590000,47.650002,46.860001,46.900002,29.960325,416200
2004-10-08,46.939999,47.139999,46.400002,46.450001,29.672844,356200
2004-10-11,46.549999,46.580002,46.349998,46.360001,29.615377,286000
2004-10-12,46.419998,46.490002,45.980000,46.270000,29.557869,543300
2004-10-13,46.099998,46.759998,46.099998,46.180000,29.500380,502000
2004-10-14,46.349998,46.639999,46.209999,46.209999,29.519550,295500
2004-10-15,46.599998,46.950001,46.470001,46.599998,29.768665,462600
2004-10-18,46.500000,46.660000,46.360001,46.610001,29.775049,527200
2004-10-19,46.509998,47.220001,46.400002,46.810001,29.902824,555300
2004-10-20,47.009998,47.459999,46.860001,47.360001,30.254185,703900
2004-10-21,48.480000,49.709999,48.099998,49.130001,31.384880,1501200
2004-10-22,49.220001,49.349998,48.340000,48.470001,30.963251,604200
2004-10-25,48.470001,48.990002,48.430000,48.820000,31.186844,532900
2004-10-26,48.820000,49.400002,48.349998,49.380001,31.544573,563600
2004-10-27,49.200001,49.700001,48.759998,49.619999,31.697884,466700
2004-10-28,49.619999,50.590000,49.509998,50.450001,32.228111,621000
2004-10-29,50.400002,50.750000,49.860001,50.689999,32.381420,786000
2004-11-01,50.689999,50.860001,50.259998,50.529999,32.279217,449100
2004-11-02,50.279999,51.419998,50.279999,50.700001,32.387810,478700
2004-11-03,51.099998,51.619999,50.849998,51.560001,32.937199,448600
2004-11-04,51.619999,52.230000,51.259998,52.119999,33.294918,569700
2004-11-05,52.250000,52.450001,51.930000,52.200001,33.346031,392300
2004-11-08,52.200001,52.540001,51.680000,51.680000,33.013840,585000
2004-11-09,51.689999,52.029999,50.939999,51.119999,32.656109,1016900
2004-11-10,51.500000,51.599998,50.860001,51.189999,32.700821,625800
2004-11-11,51.500000,51.770000,51.220001,51.490002,32.892464,533000
2004-11-12,51.349998,51.930000,51.320000,51.930000,33.173546,327800
2004-11-15,52.000000,52.349998,51.660000,51.950001,33.186333,341300
2004-11-16,51.959999,52.340000,51.840000,52.040001,33.243824,390500
2004-11-17,52.080002,52.439999,51.689999,51.900002,33.154366,576300
2004-11-18,52.099998,52.730000,51.599998,51.849998,33.122429,779900
2004-11-19,51.930000,52.169998,51.430000,51.689999,33.020237,479300
2004-11-22,51.599998,52.330002,51.509998,52.270000,33.533474,556300
2004-11-23,52.470001,52.599998,51.939999,52.560001,33.719517,723000
2004-11-24,52.650002,52.730000,52.139999,52.189999,33.482147,356900
2004-11-26,52.400002,52.419998,51.939999,51.939999,33.321739,153600
2004-11-29,51.939999,52.529999,51.880001,52.410000,33.623280,463100
2004-11-30,51.950001,52.599998,51.740002,51.799999,33.231930,807000
2004-12-01,52.299999,53.340000,52.040001,53.340000,34.219913,741300
2004-12-02,53.150002,53.730000,53.130001,53.590000,34.380299,536900
2004-12-03,53.590000,54.820000,53.590000,54.619999,35.041088,987500
2004-12-06,54.700001,54.830002,54.330002,54.549999,34.996170,630300
2004-12-07,54.650002,54.750000,54.220001,54.380001,34.887115,778800
2004-12-08,54.450001,54.849998,54.130001,54.650002,35.060349,730700
2004-12-09,54.500000,55.209999,54.049999,54.939999,35.246384,646100
2004-12-10,55.400002,55.459999,54.770000,55.419998,35.554325,452300
2004-12-13,55.930000,56.389999,55.259998,55.930000,35.881523,574200
2004-12-14,55.930000,56.669998,55.669998,56.500000,36.247196,392300
2004-12-15,56.650002,56.750000,56.009998,56.580002,36.298512,564300
2004-12-16,56.450001,56.509998,55.900002,56.209999,36.061153,591100
2004-12-17,54.799999,55.799999,54.509998,54.849998,35.188637,1432400
2004-12-20,53.750000,55.099998,53.709999,55.080002,35.336205,918300
2004-12-21,55.070000,55.500000,54.270000,54.919998,35.233562,956700
2004-12-22,55.099998,55.349998,54.730000,54.950001,35.252808,545500
2004-12-23,54.959999,55.130001,54.549999,54.630001,35.047512,337800
2004-12-27,54.700001,55.080002,54.310001,54.740002,35.118095,350300
2004-12-28,54.680000,55.700001,54.680000,55.669998,35.714722,638600
2004-12-29,55.599998,55.669998,55.250000,55.590000,35.663391,336100
2004-12-30,55.480000,55.700001,55.209999,55.290001,35.470940,386400
2004-12-31,55.290001,55.939999,55.119999,55.540001,35.631302,389900
2005-01-03,55.290001,55.419998,54.270000,54.360001,34.874302,750900
2005-01-04,54.270000,54.990002,54.259998,54.939999,35.246384,724600
2005-01-05,54.939999,54.939999,53.610001,53.610001,34.393120,778300
2005-01-06,53.619999,53.619999,53.150002,53.509998,34.328983,779700
2005-01-07,53.759998,54.060001,53.310001,54.009998,34.649754,418000
2005-01-10,53.900002,54.490002,53.840000,54.180000,34.758812,432300
2005-01-11,54.180000,54.939999,53.959999,54.650002,35.060349,557500
2005-01-12,54.549999,54.799999,54.160000,54.709999,35.098816,613800
2005-01-13,54.549999,54.860001,54.150002,54.230000,34.790897,389200
2005-01-14,54.480000,55.000000,54.419998,54.840000,35.182224,512000
2005-01-18,54.840000,55.840000,54.320000,55.810001,35.804523,669500
2005-01-19,55.830002,56.400002,55.770000,55.980000,35.913601,825000
2005-01-20,55.900002,56.349998,55.860001,56.200001,36.054737,631900
2005-01-21,56.200001,56.209999,55.759998,55.900002,35.862282,458500
2005-01-24,55.900002,56.040001,55.150002,55.299999,35.477333,845100
2005-01-25,55.610001,56.680000,55.560001,56.220001,36.067570,876900
2005-01-26,56.500000,57.730000,56.400002,56.860001,36.478134,1280500
2005-01-27,56.990002,58.189999,56.950001,58.189999,37.331402,1253100
2005-01-28,57.000000,58.389999,57.000000,57.959999,37.183849,1115000
2005-01-31,58.099998,58.500000,57.880001,58.490002,37.523853,875600
2005-02-01,58.450001,59.240002,58.299999,59.240002,38.005013,1325900
2005-02-02,59.209999,59.790001,59.000000,59.669998,38.280869,827800
2005-02-03,59.500000,59.950001,59.240002,59.860001,38.402771,951400
2005-02-04,59.900002,60.250000,59.840000,60.250000,38.652985,1266000
2005-02-07,60.049999,60.799999,60.049999,60.509998,38.819794,834700
2005-02-08,60.509998,61.020000,60.509998,60.840000,39.031483,972400
2005-02-09,60.650002,61.180000,60.230000,60.299999,38.685059,888500
2005-02-10,60.349998,61.259998,60.349998,61.000000,39.134140,740200
2005-02-11,60.849998,61.759998,60.849998,61.240002,39.288101,1224900
2005-02-14,61.049999,61.939999,61.049999,61.700001,39.583218,1055800
2005-02-15,61.709999,62.389999,61.709999,62.320000,39.980965,939800
2005-02-16,62.320000,62.580002,61.869999,61.910000,39.717937,869900
2005-02-17,61.849998,62.150002,61.529999,61.529999,39.474148,861500
2005-02-18,61.630001,62.020000,61.580002,61.610001,39.525482,557900
2005-02-22,61.750000,62.290001,61.720001,61.860001,39.685860,1298000
2005-02-23,62.009998,62.049999,61.330002,61.380001,39.518490,1213000
2005-02-24,61.389999,62.270000,61.320000,62.139999,40.007778,1053600
2005-02-25,62.000000,62.930000,61.990002,62.619999,40.316833,946300
2005-02-28,62.400002,63.220001,62.400002,63.000000,40.561474,1100900
2005-03-01,63.000000,63.869999,63.000000,63.820000,41.089417,960800
2005-03-02,63.709999,64.260002,63.279999,63.529999,40.902710,824000
2005-03-03,63.779999,64.220001,63.570000,64.019997,41.218182,706900
2005-03-04,64.550003,64.720001,64.160004,64.419998,41.475719,641100
2005-03-07,64.199997,64.440002,63.820000,64.250000,41.366272,864800
2005-03-08,64.250000,64.269997,63.680000,63.730000,41.031475,1026800
2005-03-09,63.599998,64.080002,63.240002,63.590000,40.941353,885200
2005-03-10,63.820000,64.070000,63.209999,63.599998,40.947773,746700
2005-03-11,63.799999,63.810001,62.020000,62.480000,40.226681,1857800
2005-03-14,62.480000,62.580002,62.240002,62.369999,40.155861,965900
2005-03-15,62.480000,62.500000,61.900002,62.189999,40.039955,1284600
2005-03-16,62.189999,62.310001,61.869999,61.900002,39.853264,894900
2005-03-17,61.980000,62.820000,61.849998,62.419998,40.188068,711400
2005-03-18,62.400002,62.959999,61.779999,61.779999,39.776005,3079200
2005-03-21,61.259998,61.560001,60.750000,61.259998,39.441216,1218200
2005-03-22,61.320000,61.599998,61.259998,61.310001,39.473412,962700
2005-03-23,61.310001,61.360001,60.419998,60.419998,38.900402,961000
2005-03-24,60.470001,60.680000,59.529999,60.110001,38.700809,1327200
2005-03-28,60.119999,60.799999,59.090000,60.160000,38.733002,787800
2005-03-29,60.160000,60.480000,59.500000,59.639999,38.398197,1015600
2005-03-30,59.880001,60.990002,59.709999,60.860001,39.183685,772900
2005-03-31,60.990002,61.150002,60.400002,60.459999,38.926144,698300
2005-04-01,60.700001,60.759998,59.590000,60.099998,38.694370,842200
2005-04-04,60.090000,60.200001,59.400002,59.860001,38.539837,1091400
2005-04-05,60.020000,60.400002,59.680000,60.180000,38.745876,785000
2005-04-06,60.180000,60.470001,59.919998,60.070000,38.675037,596400
2005-04-07,60.070000,60.869999,59.790001,60.720001,39.093544,741000
2005-04-08,60.889999,60.919998,60.360001,60.389999,38.881062,505000
2005-04-11,60.419998,60.880001,60.400002,60.549999,38.984093,463400
2005-04-12,60.549999,61.430000,60.110001,61.180000,39.389713,544900
2005-04-13,61.240002,61.560001,61.009998,61.549999,39.627926,1046000
2005-04-14,61.750000,62.689999,61.570000,62.299999,40.110786,1061400
2005-04-15,62.250000,62.529999,61.270000,61.270000,39.447651,1096000
2005-04-18,61.200001,61.419998,60.349998,61.000000,39.273811,641000
2005-04-19,60.900002,62.130001,60.889999,61.889999,39.846832,836300
2005-04-20,61.450001,61.540001,59.650002,59.900002,38.565601,739200
2005-04-21,60.000000,60.939999,60.000000,60.820000,39.157936,686800
2005-04-22,60.919998,64.949997,60.919998,63.189999,40.683804,2253200
2005-04-25,62.709999,64.250000,62.619999,63.750000,41.044350,1046200
2005-04-26,63.500000,64.000000,63.340000,63.340000,40.780380,739900
2005-04-27,63.150002,63.709999,62.830002,63.610001,40.954227,656600
2005-04-28,63.099998,63.750000,63.099998,63.560001,40.922024,948200
2005-04-29,63.250000,64.000000,63.220001,63.900002,41.140923,825100
2005-05-02,63.700001,64.099998,63.250000,63.709999,41.018593,894700
2005-05-03,63.689999,64.379997,63.689999,64.080002,41.256821,631700
2005-05-04,64.199997,64.680000,63.820000,64.459999,41.501465,558000
2005-05-05,64.220001,64.879997,64.150002,64.650002,41.623795,767100
2005-05-06,64.980003,65.070000,64.540001,64.650002,41.623795,492000
2005-05-09,64.449997,65.449997,64.379997,65.449997,42.138874,533300
2005-05-10,65.349998,65.680000,65.010002,65.400002,42.106686,580800
2005-05-11,65.550003,66.000000,65.230003,65.900002,42.428589,469200
2005-05-12,66.000000,67.370003,65.110001,66.370003,42.731197,898700
2005-05-13,66.300003,66.440002,65.680000,66.250000,42.653938,661200
2005-05-16,66.010002,66.930000,66.010002,66.650002,42.911476,639100
2005-05-17,64.750000,65.419998,64.019997,64.879997,41.771877,1634600
2005-05-18,64.900002,65.750000,64.519997,65.099998,41.913525,1056000
2005-05-19,65.150002,65.339996,64.589996,65.160004,41.952164,797500
2005-05-20,65.300003,65.360001,64.779999,64.970001,41.829830,965500
2005-05-23,64.550003,65.199997,64.230003,64.860001,41.900906,573000
2005-05-24,64.750000,65.050003,64.279999,64.500000,41.668320,695700
2005-05-25,64.250000,64.550003,64.050003,64.339996,41.564968,610100
2005-05-26,64.400002,65.050003,64.400002,64.690002,41.791077,740700
2005-05-27,64.599998,64.879997,64.250000,64.559998,41.707077,549800
2005-05-31,64.650002,64.769997,64.000000,64.209999,41.480976,707900
2005-06-01,64.099998,65.180000,64.099998,64.800003,41.862133,604900
2005-06-02,64.809998,64.970001,64.330002,64.839996,41.887974,485700
2005-06-03,64.839996,65.000000,64.370003,64.559998,41.707077,519900
2005-06-06,64.720001,64.980003,64.449997,64.839996,41.887974,459500
2005-06-07,64.849998,64.980003,64.550003,64.690002,41.791077,691600
2005-06-08,65.000000,65.000000,64.089996,64.480003,41.655403,468700
2005-06-09,64.300003,64.489998,63.700001,63.990002,41.338860,657200
2005-06-10,64.050003,64.269997,63.560001,64.010002,41.351772,483100
2005-06-13,63.799999,64.489998,63.529999,63.990002,41.338860,392700
2005-06-14,63.990002,64.510002,63.910000,64.320000,41.552040,710600
2005-06-15,64.419998,64.669998,63.939999,64.550003,41.700626,809900
2005-06-16,64.750000,64.820000,64.199997,64.699997,41.797535,362000
2005-06-17,64.940002,65.019997,64.599998,64.980003,41.978405,900500
2005-06-20,64.900002,65.220001,64.500000,65.190002,42.114079,305000
2005-06-21,65.150002,65.230003,64.470001,64.589996,41.726460,381800
2005-06-22,64.559998,64.559998,62.900002,63.590000,41.080448,1051600
2005-06-23,63.680000,63.689999,61.650002,62.410000,40.318146,1138200
2005-06-24,62.299999,62.500000,61.500000,61.580002,39.781940,1023200
2005-06-27,61.709999,62.310001,61.410000,62.160000,40.156635,500100
2005-06-28,62.490002,62.910000,62.349998,62.910000,40.641155,655000
2005-06-29,62.950001,62.950001,61.779999,62.029999,40.072662,546100
2005-06-30,62.270000,62.660000,61.959999,62.099998,40.117863,848800
2005-07-01,62.500000,62.529999,61.860001,62.230000,40.201855,428000
2005-07-05,62.099998,62.400002,61.189999,61.910000,39.995136,646300
2005-07-06,62.099998,62.200001,61.110001,61.250000,39.568760,648600
2005-07-07,60.349998,61.169998,60.259998,60.520000,39.097157,1090800
2005-07-08,60.669998,61.630001,60.650002,61.430000,39.685043,760900
2005-07-11,61.900002,61.919998,60.900002,61.180000,39.523544,677100
2005-07-12,61.349998,61.700001,60.849998,61.090000,39.465393,778100
2005-07-13,61.049999,61.450001,60.580002,60.770000,39.258678,691500
2005-07-14,61.250000,61.500000,60.619999,60.939999,39.368496,679000
2005-07-15,60.900002,61.290001,60.590000,60.740002,39.239307,700400
2005-07-18,60.099998,60.830002,60.099998,60.689999,39.206985,1025200
2005-07-19,61.000000,61.419998,60.939999,61.330002,39.620438,977000
2005-07-20,60.900002,61.200001,60.299999,61.099998,39.471840,1162300
2005-07-21,61.299999,63.279999,61.299999,62.560001,40.415043,1646100
2005-07-22,62.880001,63.099998,62.500000,62.980000,40.686375,1003600
2005-07-25,62.680000,63.250000,62.610001,62.750000,40.537777,689200
2005-07-26,62.900002,64.099998,62.889999,63.790001,41.209660,831000
2005-07-27,63.950001,63.959999,63.549999,63.830002,41.235489,401500
2005-07-28,63.950001,64.680000,63.840000,64.500000,41.668320,597500
2005-07-29,64.550003,64.800003,63.639999,63.869999,41.261333,442900
2005-08-01,63.740002,64.059998,62.580002,62.720001,40.518414,672700
2005-08-02,62.970001,63.680000,62.849998,63.270000,40.873726,411800
2005-08-03,63.160000,63.310001,62.720001,62.889999,40.628239,447700
2005-08-04,62.919998,62.919998,62.060001,62.459999,40.350441,494700
2005-08-05,62.529999,62.529999,61.700001,61.730000,39.878841,479900
2005-08-08,61.849998,62.000000,61.419998,61.759998,39.898228,360800
2005-08-09,61.959999,62.450001,61.939999,62.220001,40.195400,463700
2005-08-10,62.209999,62.450001,61.470001,61.770000,39.904705,869400
2005-08-11,61.919998,62.090000,61.369999,61.750000,39.891773,1161900
2005-08-12,61.700001,62.200001,61.349998,61.540001,39.756104,908100
2005-08-15,61.619999,61.759998,61.110001,61.500000,39.730267,448400
2005-08-16,61.520000,61.740002,60.529999,60.599998,39.148849,569600
2005-08-17,60.639999,60.680000,60.110001,60.360001,38.993809,616800
2005-08-18,60.340000,60.740002,60.200001,60.590000,39.142395,665000
2005-08-19,60.970001,61.000000,60.660000,60.759998,39.252197,605700
2005-08-22,60.700001,61.029999,60.650002,60.820000,39.290981,680200
2005-08-23,60.590000,60.860001,59.980000,60.000000,38.918003,1142700
2005-08-24,59.599998,59.680000,57.910000,58.669998,38.055325,1933700
2005-08-25,58.349998,58.590000,57.549999,58.220001,37.763447,1293800
2005-08-26,58.360001,58.549999,58.099998,58.230000,37.769928,882400
2005-08-29,57.950001,58.660000,57.810001,58.330002,37.834785,874100
2005-08-30,58.200001,58.200001,57.369999,58.099998,37.685600,801200
2005-08-31,57.900002,59.150002,57.900002,59.090000,38.327744,1360300
2005-09-01,59.160000,59.380001,58.189999,58.419998,37.893169,925800
2005-09-02,58.599998,58.900002,58.250000,58.540001,37.970997,631600
2005-09-06,58.599998,59.320000,58.590000,59.160000,38.373146,474900
2005-09-07,58.930000,59.080002,58.610001,58.900002,38.204510,860200
2005-09-08,58.650002,59.130001,58.369999,58.380001,37.867222,901800
2005-09-09,58.450001,59.389999,58.180000,59.270000,38.444500,798200
2005-09-12,59.200001,59.310001,59.020000,59.250000,38.431530,677300
2005-09-13,59.250000,59.340000,58.200001,58.209999,37.756950,1002000
2005-09-14,58.110001,58.259998,57.520000,57.599998,37.361294,1209200
2005-09-15,57.849998,57.919998,57.459999,57.869999,37.536423,1064200
2005-09-16,58.119999,58.849998,57.700001,57.959999,37.594791,3528900
2005-09-19,58.049999,58.060001,57.459999,57.650002,37.393723,1325500
2005-09-20,57.650002,57.650002,56.669998,57.080002,37.024014,1063700
2005-09-21,56.770000,56.770000,55.430000,55.480000,35.986179,1262500
2005-09-22,55.490002,55.740002,54.849998,55.500000,35.999157,1029500
2005-09-23,55.439999,55.610001,55.240002,55.500000,35.999157,665800
2005-09-26,55.680000,56.099998,55.669998,56.060001,36.362385,1050800
2005-09-27,55.950001,56.590000,55.950001,56.320000,36.531033,874600
2005-09-28,56.799999,56.939999,55.880001,56.259998,36.492115,546900
2005-09-29,56.090000,56.480000,55.570000,56.470001,36.628334,561300
2005-09-30,56.250000,56.419998,56.070000,56.310001,36.524540,423400
2005-10-03,56.310001,58.000000,56.060001,57.910000,37.562347,1475000
2005-10-04,58.099998,58.150002,57.279999,57.360001,37.205616,975700
2005-10-05,57.189999,57.459999,56.279999,56.330002,36.537529,697700
2005-10-06,56.529999,57.259998,56.230000,56.730000,36.796970,668500
2005-10-07,56.730000,56.730000,56.150002,56.299999,36.518055,619000
2005-10-10,56.099998,56.360001,55.849998,55.849998,36.226185,548700
2005-10-11,56.099998,56.290001,55.419998,55.580002,36.051048,1207800
2005-10-12,55.599998,56.139999,55.509998,55.860001,36.232658,586800
2005-10-13,55.830002,56.290001,55.639999,55.740002,36.154835,780700
2005-10-14,55.639999,56.009998,55.299999,55.919998,36.271591,691000
2005-10-17,57.099998,58.590000,56.849998,58.560001,37.983974,1972200
2005-10-18,58.200001,58.599998,57.919998,58.099998,37.685600,1187700
2005-10-19,57.959999,59.490002,57.959999,59.490002,38.587189,1084000
2005-10-20,59.480000,60.230000,58.599998,58.599998,38.009914,1390600
2005-10-21,58.500000,59.040001,58.419998,58.799999,38.139652,854900
2005-10-24,59.200001,59.240002,58.439999,58.650002,38.042347,727900
2005-10-25,58.740002,58.770000,57.029999,57.410000,37.238041,912300
2005-10-26,57.220001,57.480000,56.490002,56.709999,36.784004,833800
2005-10-27,56.630001,56.650002,55.540001,55.919998,36.271591,560200
2005-10-28,56.380001,57.060001,56.279999,56.970001,36.952660,611000
2005-10-31,57.130001,57.240002,56.259998,56.830002,36.861847,722500
2005-11-01,56.299999,57.310001,56.070000,56.619999,36.725632,1214900
2005-11-02,56.549999,56.970001,56.520000,56.959999,36.946175,530500
2005-11-03,57.099998,57.279999,56.189999,56.400002,36.582935,500100
2005-11-04,56.410000,56.709999,55.560001,55.689999,36.122387,575700
2005-11-07,56.000000,56.060001,55.500000,55.660000,36.102940,675000
2005-11-08,55.459999,55.740002,55.009998,55.020000,35.687809,571300
2005-11-09,55.009998,55.310001,54.810001,55.110001,35.746193,685400
2005-11-10,55.200001,55.430000,54.990002,55.139999,35.765648,790000
2005-11-11,55.000000,55.150002,54.400002,55.049999,35.707268,657500
2005-11-14,54.919998,55.060001,54.180000,54.240002,35.181873,609300
2005-11-15,54.240002,54.500000,53.990002,54.410000,35.292152,740800
2005-11-16,54.610001,54.889999,54.000000,54.090000,35.084591,547600
2005-11-17,54.110001,54.209999,52.849998,53.139999,34.468380,1330500
2005-11-18,53.750000,54.080002,53.560001,54.000000,35.026207,1307200
2005-11-21,52.549999,54.439999,52.490002,54.349998,35.253216,1853500
2005-11-22,54.110001,54.810001,54.099998,54.740002,35.666969,1441200
2005-11-23,54.740002,55.299999,54.540001,55.200001,35.966698,940000
2005-11-25,55.250000,55.349998,54.529999,54.680000,35.627876,457700
2005-11-28,54.990002,55.779999,54.930000,55.360001,36.070957,1122700
2005-11-29,55.410000,55.700001,55.000000,55.099998,35.901531,997100
2005-11-30,55.240002,55.310001,54.220001,54.220001,35.328167,845900
2005-12-01,54.750000,55.290001,54.549999,54.970001,35.816849,1014100
2005-12-02,54.980000,55.299999,54.560001,55.279999,36.018826,889600
2005-12-05,54.959999,55.459999,54.959999,55.410000,36.103512,1068000
2005-12-06,55.500000,56.000000,55.410000,55.639999,36.253387,1182500
2005-12-07,55.599998,55.630001,54.770000,55.119999,35.914570,714300
2005-12-08,55.169998,55.450001,54.860001,55.250000,35.999264,851200
2005-12-09,56.000000,56.049999,55.549999,55.669998,36.272930,1458900
2005-12-12,56.160000,56.200001,55.910000,56.119999,36.566139,1143200
2005-12-13,56.790001,58.889999,56.599998,58.779999,38.299309,3188900
2005-12-14,58.880001,59.049999,57.669998,57.810001,37.667301,1466500
2005-12-15,58.099998,58.209999,57.509998,57.790001,37.654270,854700
2005-12-16,57.820000,58.349998,57.459999,57.860001,37.699863,1131900
2005-12-19,57.759998,57.759998,57.200001,57.700001,37.595627,925600
2005-12-20,57.549999,57.860001,56.680000,56.709999,36.950562,1075600
2005-12-21,57.070000,57.119999,56.500000,56.730000,36.963593,585500
2005-12-22,56.900002,57.049999,56.349998,56.529999,36.833290,845500
2005-12-23,56.470001,56.470001,55.820000,56.090000,36.546600,961600
2005-12-27,55.849998,56.549999,55.840000,56.049999,36.520538,684100
2005-12-28,56.080002,56.299999,55.860001,56.009998,36.494461,646500
2005-12-29,55.840000,56.139999,55.250000,55.480000,36.149128,746800
2005-12-30,55.299999,55.380001,55.009998,55.250000,35.999264,397100
2006-01-03,55.270000,55.410000,54.310001,54.849998,35.738644,872200
2006-01-04,55.080002,55.259998,54.509998,54.799999,35.706062,1090000
2006-01-05,54.910000,55.119999,54.639999,54.820000,35.719109,640600
2006-01-06,54.860001,55.099998,54.130001,54.400002,35.445431,973000
2006-01-09,54.279999,54.689999,54.060001,54.450001,35.478016,705200
2006-01-10,54.299999,54.470001,54.150002,54.160000,35.289059,834500
2006-01-11,54.220001,54.349998,53.750000,53.990002,35.178310,969200
2006-01-12,53.880001,54.320000,53.770000,54.189999,35.308620,715400
2006-01-13,54.299999,54.669998,54.299999,54.450001,35.478016,973300
2006-01-17,54.500000,55.340000,54.490002,55.070000,35.881969,1129200
2006-01-18,55.000000,55.299999,54.959999,55.099998,35.901531,1434700
2006-01-19,55.299999,55.439999,54.919998,55.160000,35.940624,756000
2006-01-20,55.099998,55.119999,54.200001,54.419998,35.458469,769000
2006-01-23,54.400002,54.400002,53.470001,53.540001,34.885090,877600
2006-01-24,53.900002,54.410000,53.720001,54.099998,35.249977,846900
2006-01-25,54.099998,54.099998,51.650002,52.299999,34.077137,4094200
2006-01-26,52.700001,52.900002,51.400002,51.680000,33.673180,1531100
2006-01-27,51.889999,51.959999,51.299999,51.680000,33.673180,1162100
2006-01-30,51.810001,51.880001,51.080002,51.660000,33.660149,1471300
2006-01-31,52.099998,52.389999,51.020000,51.200001,33.360413,1735600
2006-02-01,51.020000,52.099998,51.020000,52.009998,33.888176,1207000
2006-02-02,51.799999,52.180000,51.400002,51.509998,33.562386,1095600
2006-02-03,51.220001,51.709999,51.160000,51.529999,33.575439,907200
2006-02-06,51.529999,51.709999,50.840000,51.060001,33.269207,796700
2006-02-07,51.000000,51.389999,50.939999,51.090000,33.288738,744500
2006-02-08,51.029999,51.230000,50.750000,50.849998,33.132378,1042500
2006-02-09,50.950001,50.970001,50.619999,50.759998,33.073723,1039000
2006-02-10,50.759998,51.860001,50.759998,51.660000,33.660149,1184500
2006-02-13,51.750000,51.900002,51.529999,51.570000,33.601498,767800
2006-02-14,51.500000,52.290001,51.310001,52.110001,33.953350,1568500
2006-02-15,52.000000,52.669998,51.599998,52.299999,34.077137,1272700
2006-02-16,52.299999,53.049999,52.299999,53.000000,34.533245,982000
2006-02-17,53.400002,54.000000,53.139999,53.650002,34.956760,1452800
2006-02-21,53.970001,54.000000,52.500000,52.910000,34.474606,1069800
2006-02-22,52.790001,53.279999,52.770000,53.049999,34.726608,864900
2006-02-23,52.799999,52.849998,52.230000,52.310001,34.242222,979000
2006-02-24,52.400002,52.680000,52.080002,52.450001,34.333858,923400
2006-02-27,52.240002,52.430000,51.770000,51.970001,34.019653,1348200
2006-02-28,51.730000,51.919998,51.099998,51.150002,33.482868,1557200
2006-03-01,51.340000,51.650002,51.119999,51.410000,33.653076,1206700
2006-03-02,51.209999,51.459999,51.009998,51.209999,33.522152,833800
2006-03-03,51.040001,51.419998,50.790001,51.230000,33.535255,1232700
2006-03-06,51.349998,51.889999,51.169998,51.410000,33.653076,956200
2006-03-07,51.500000,51.939999,51.369999,51.750000,33.875637,1050200
2006-03-08,51.799999,52.700001,51.750000,52.630001,34.451694,1288900
2006-03-09,52.500000,52.799999,52.009998,52.150002,34.137486,1166100
2006-03-10,52.250000,52.639999,52.169998,52.419998,34.314224,759100
2006-03-13,52.720001,52.810001,52.220001,52.250000,34.202950,838200
2006-03-14,52.400002,53.389999,52.299999,53.200001,34.824825,1210000
2006-03-15,53.279999,53.340000,52.369999,52.709999,34.504059,900300
2006-03-16,53.000000,53.000000,52.240002,52.509998,34.373135,1051800
2006-03-17,53.450001,54.029999,53.029999,53.860001,35.256859,2098400
2006-03-20,54.490002,54.810001,53.910000,54.360001,35.584156,1815400
2006-03-21,54.400002,54.560001,53.279999,53.730000,35.171757,1785800
2006-03-22,53.750000,54.169998,53.650002,54.009998,35.355034,1019000
2006-03-23,54.130001,54.180000,53.520000,53.660000,35.125919,864800
2006-03-24,53.630001,53.770000,53.139999,53.400002,34.955734,905600
2006-03-27,53.290001,53.340000,52.660000,53.009998,34.700443,1091300
2006-03-28,53.029999,53.180000,52.459999,52.529999,34.386227,980000
2006-03-29,52.750000,53.150002,52.669998,52.880001,34.615349,882200
2006-03-30,52.820000,53.049999,52.360001,52.650002,34.464787,863200
2006-03-31,52.750000,52.950001,52.169998,52.230000,34.189846,858200
2006-04-03,52.250000,52.279999,51.900002,52.000000,34.039280,1018000
2006-04-04,52.009998,52.419998,51.810001,52.049999,34.072018,983400
2006-04-05,52.099998,52.330002,51.910000,52.000000,34.039280,843700
2006-04-06,51.959999,52.060001,51.509998,51.930000,33.993477,1304600
2006-04-07,51.750000,51.930000,50.470001,50.520000,33.070477,1990600
2006-04-10,50.700001,50.840000,50.029999,50.259998,32.900272,1312300
2006-04-11,50.500000,50.560001,49.709999,50.150002,32.828289,1574400
2006-04-12,51.200001,52.099998,51.169998,51.419998,33.659626,2461900
2006-04-13,51.430000,51.430000,50.660000,50.680000,33.175213,1328500
2006-04-17,50.750000,50.900002,50.000000,50.040001,32.756279,1021600
2006-04-18,50.020000,50.669998,50.009998,50.560001,33.096661,941800
2006-04-19,50.700001,51.060001,50.509998,50.689999,33.181759,1142100
2006-04-20,50.020000,50.020000,48.200001,49.759998,32.572975,3831500
2006-04-21,51.110001,51.500000,50.310001,51.209999,33.522152,2663400
2006-04-24,51.209999,52.950001,51.169998,52.450001,34.333858,3065100
2006-04-25,52.799999,52.900002,52.099998,52.290001,34.229122,1741900
2006-04-26,53.000000,53.700001,52.939999,53.520000,35.034286,1774600
2006-04-27,53.650002,53.700001,53.400002,53.560001,35.060471,1200400
2006-04-28,53.520000,53.560001,53.200001,53.340000,34.916458,1207100
2006-05-01,53.340000,53.529999,53.029999,53.049999,34.726608,1332800
2006-05-02,53.240002,53.480000,52.840000,53.200001,34.824825,936700
2006-05-03,53.130001,53.360001,52.700001,52.939999,34.654610,1031500
2006-05-04,53.160000,53.540001,52.900002,53.080002,34.746273,800100
2006-05-05,53.299999,53.810001,53.110001,53.740002,35.178310,874900
2006-05-08,53.750000,53.820000,53.320000,53.689999,35.145573,702700
2006-05-09,53.709999,54.349998,53.650002,54.070000,35.394314,1537000
2006-05-10,54.029999,54.700001,54.000000,54.450001,35.643059,797100
2006-05-11,54.450001,54.860001,53.959999,54.040001,35.374683,1176800
2006-05-12,53.950001,54.250000,53.630001,53.919998,35.296131,911600
2006-05-15,54.020000,54.630001,54.000000,54.549999,35.708527,786800
2006-05-16,54.509998,54.860001,54.259998,54.689999,35.800175,1101200
2006-05-17,54.549999,55.259998,54.549999,54.980000,35.989994,1804400
2006-05-18,54.860001,55.450001,54.840000,55.200001,36.134010,1686400
2006-05-19,55.400002,56.080002,54.959999,55.889999,36.585701,1974800
2006-05-22,55.700001,56.660000,55.689999,56.189999,36.782066,1503600
2006-05-23,56.099998,56.500000,55.900002,56.000000,36.818230,1406400
2006-05-24,55.750000,56.540001,55.740002,56.349998,37.048363,1017300
2006-05-25,56.580002,56.869999,56.470001,56.709999,37.285030,1128500
2006-05-26,56.730000,57.000000,56.650002,56.820000,37.357361,795500
2006-05-30,56.689999,56.849998,56.400002,56.459999,37.120670,678100
2006-05-31,56.549999,57.169998,56.549999,56.910000,37.416523,1208100
2006-06-01,56.950001,57.650002,56.950001,57.000000,37.475697,959100
2006-06-02,56.950001,56.959999,55.950001,56.330002,37.035183,1451000
2006-06-05,56.150002,56.509998,55.779999,55.910000,36.759064,752500
2006-06-06,55.950001,56.299999,55.700001,56.099998,36.883980,754500
2006-06-07,55.900002,56.480000,55.360001,55.560001,36.528946,1051800
2006-06-08,55.570000,55.669998,54.720001,55.400002,36.423752,1548100
2006-06-09,55.200001,55.639999,54.830002,55.459999,36.463196,1025300
2006-06-12,55.799999,56.099998,54.910000,54.980000,36.147602,924000
2006-06-13,54.950001,54.950001,54.009998,54.090000,35.562477,1149500
2006-06-14,53.910000,54.060001,53.330002,54.020000,35.516457,1293300
2006-06-15,54.099998,54.560001,53.660000,54.549999,35.864910,838800
2006-06-16,54.330002,54.900002,54.330002,54.770000,36.009537,803400
2006-06-19,54.799999,55.000000,54.020000,54.119999,35.582184,629700
2006-06-20,54.090000,55.110001,54.020000,54.900002,36.095028,744100
2006-06-21,54.750000,55.250000,54.650002,55.020000,36.173912,672200
2006-06-22,55.070000,55.119999,54.520000,54.860001,36.068726,553200
2006-06-23,54.740002,54.830002,54.400002,54.610001,35.904358,460300
2006-06-26,54.700001,54.939999,54.430000,54.840000,36.055580,441700
2006-06-27,54.750000,55.570000,54.590000,55.240002,36.318550,942500
2006-06-28,55.400002,55.549999,55.049999,55.410000,36.430332,461800
2006-06-29,55.490002,55.869999,55.119999,55.810001,36.693314,593000
2006-06-30,55.779999,55.919998,55.060001,55.070000,36.206787,1222900
2006-07-03,55.110001,55.320000,54.880001,55.230000,36.311985,379300
2006-07-05,54.849998,55.549999,54.849998,55.270000,36.338272,601900
2006-07-06,55.270000,56.470001,55.270000,55.880001,36.739342,737100
2006-07-07,55.799999,56.040001,55.439999,55.480000,36.476341,587100
2006-07-10,55.480000,56.230000,55.450001,56.060001,36.857681,546400
2006-07-11,56.000000,56.419998,55.889999,56.340000,37.041767,712900
2006-07-12,56.549999,57.299999,56.450001,56.759998,37.317909,879500
2006-07-13,56.709999,56.900002,55.980000,56.439999,37.107517,730400
2006-07-14,56.189999,56.330002,55.400002,55.560001,36.528946,624600
2006-07-17,55.400002,55.889999,55.349998,55.549999,36.522366,517700
2006-07-18,55.480000,56.200001,55.400002,56.119999,36.897129,740300
2006-07-19,56.590000,57.169998,55.889999,56.200001,36.949722,1581900
2006-07-20,55.299999,56.740002,55.000000,56.110001,36.890545,1895500
2006-07-21,56.000000,56.380001,55.349998,56.070000,36.864250,1544500
2006-07-24,56.040001,56.279999,55.509998,55.770000,36.667011,971500
2006-07-25,56.130001,56.490002,55.570000,56.340000,37.041767,903200
2006-07-26,56.150002,56.340000,55.759998,56.150002,36.916855,778600
2006-07-27,56.299999,56.349998,55.250000,55.290001,36.351425,872300
2006-07-28,55.529999,56.099998,55.500000,55.990002,36.811657,668800
2006-07-31,55.840000,55.849998,54.970001,54.970001,36.141041,843400
2006-08-01,54.700001,55.209999,54.529999,55.009998,36.167343,792700
2006-08-02,53.549999,54.430000,53.000000,53.520000,35.187714,1795600
2006-08-03,52.630001,54.419998,52.500000,53.180000,34.964172,1281600
2006-08-04,53.320000,53.400002,52.570000,53.110001,34.918148,1196800
2006-08-07,53.020000,53.040001,52.230000,52.279999,34.372448,770500
2006-08-08,52.520000,52.730000,52.180000,52.430000,34.471081,864400
2006-08-09,52.770000,52.959999,52.430000,52.540001,34.543411,820400
2006-08-10,52.480000,53.049999,52.439999,52.830002,34.734058,741900
2006-08-11,52.619999,52.799999,52.169998,52.529999,34.536812,1307900
2006-08-14,53.430000,53.430000,52.660000,52.869999,34.760338,539700
2006-08-15,53.230000,53.230000,52.459999,52.570000,34.563118,813400
2006-08-16,52.570000,52.849998,51.880001,52.360001,34.425053,1123600
2006-08-17,52.400002,53.139999,52.279999,53.029999,34.865555,729900
2006-08-18,53.700001,54.000000,53.520000,53.820000,35.384953,1361800
2006-08-21,53.919998,54.070000,53.830002,53.889999,35.430969,777600
2006-08-22,53.709999,53.990002,53.590000,53.660000,35.279755,625400
2006-08-23,53.380001,53.770000,53.220001,53.529999,35.372261,872400
2006-08-24,53.650002,53.900002,53.380001,53.610001,35.425137,522700
2006-08-25,53.520000,54.000000,53.139999,53.910000,35.623379,813800
2006-08-28,53.950001,53.959999,53.500000,53.610001,35.425137,919400
2006-08-29,53.470001,53.820000,53.380001,53.549999,35.385487,942300
2006-08-30,53.689999,53.700001,53.369999,53.439999,35.312786,730800
2006-08-31,53.369999,54.049999,53.320000,53.959999,35.656414,957100
2006-09-01,54.200001,54.419998,53.939999,54.270000,35.861248,466900
2006-09-05,53.299999,53.360001,51.369999,51.919998,34.308392,3376000
2006-09-06,51.910000,51.919998,51.500000,51.880001,34.281952,1456000
2006-09-07,51.919998,52.119999,51.500000,51.529999,34.050674,891200
2006-09-08,51.549999,51.700001,51.259998,51.340000,33.925129,786300
2006-09-11,51.169998,51.230000,50.580002,50.639999,33.462563,1382900
2006-09-12,50.889999,51.180000,50.480000,51.099998,33.766541,1032200
2006-09-13,51.099998,51.099998,50.549999,50.810001,33.574905,978800
2006-09-14,50.810001,51.279999,50.700001,51.160000,33.806190,955400
2006-09-15,51.450001,52.020000,51.250000,51.939999,34.321590,1101600
2006-09-18,51.599998,51.700001,50.560001,50.610001,33.442757,1850200
2006-09-19,50.860001,51.490002,50.650002,51.450001,33.997822,794500
2006-09-20,52.450001,52.450001,51.590000,51.880001,34.281952,921700
2006-09-21,51.880001,52.020000,51.389999,51.680000,34.149799,1134400
2006-09-22,51.619999,51.939999,51.459999,51.630001,34.116760,749200
2006-09-25,51.759998,52.150002,51.509998,51.980000,34.348042,710000
2006-09-26,52.099998,52.770000,51.799999,52.709999,34.830418,801900
2006-09-27,52.720001,53.000000,52.540001,52.910000,34.962582,1043100
2006-09-28,52.900002,53.340000,52.750000,53.259998,35.193851,882300
2006-09-29,53.040001,53.470001,53.009998,53.450001,35.319416,1167500
2006-10-02,53.400002,53.450001,52.889999,53.090000,35.081528,1508500
2006-10-03,53.000000,53.200001,52.389999,52.419998,34.638783,1210400
2006-10-04,52.430000,52.799999,52.070000,52.759998,34.863441,936800
2006-10-05,52.919998,53.430000,52.660000,53.119999,35.101345,688800
2006-10-06,53.099998,53.520000,52.930000,53.139999,35.114559,603200
2006-10-09,53.060001,53.599998,52.900002,53.599998,35.418526,612400
2006-10-10,53.450001,53.540001,52.660000,52.799999,34.889896,727800
2006-10-11,52.810001,53.310001,52.639999,53.160000,35.127762,637200
2006-10-12,53.279999,53.529999,53.090000,53.279999,35.207062,505200
2006-10-13,53.099998,53.369999,52.700001,53.250000,35.187233,783600
2006-10-16,53.049999,53.160000,52.740002,52.799999,34.889896,1281500
2006-10-17,52.650002,52.790001,52.450001,52.549999,34.724686,799000
2006-10-18,52.650002,53.139999,52.520000,52.700001,34.823814,1096900
2006-10-19,50.450001,50.450001,48.959999,50.380001,33.290768,9750000
2006-10-20,51.400002,51.700001,50.799999,51.049999,33.733498,3205900
2006-10-23,51.099998,51.220001,50.750000,51.049999,33.733498,1535600
2006-10-24,51.110001,51.549999,50.849998,51.549999,34.063892,1482300
2006-10-25,51.750000,51.820000,51.310001,51.610001,34.103546,1186600
2006-10-26,51.849998,52.520000,51.770000,52.470001,34.671825,1359000
2006-10-27,52.250000,52.590000,52.060001,52.410000,34.632183,1036000
2006-10-30,52.200001,52.450001,51.880001,52.209999,34.500031,878200
2006-10-31,52.459999,52.939999,52.290001,52.910000,34.962582,1176200
2006-11-01,52.810001,52.910000,52.400002,52.500000,34.691654,1021500
2006-11-02,52.400002,53.029999,52.349998,53.020000,35.035259,1093100
2006-11-03,52.980000,53.169998,52.869999,53.119999,35.101345,1321700
2006-11-06,52.980000,53.259998,52.869999,53.090000,35.081528,1464400
2006-11-07,52.990002,53.450001,52.860001,53.430000,35.306183,1434500
2006-11-08,53.180000,53.459999,52.959999,53.189999,35.147591,949000
2006-11-09,53.020000,53.340000,52.669998,52.759998,34.863441,973300
2006-11-10,52.599998,52.959999,52.549999,52.919998,34.969173,703600
2006-11-13,52.750000,53.000000,52.590000,52.759998,34.863441,902900
2006-11-14,52.650002,52.849998,52.330002,52.680000,34.810596,884700
2006-11-15,52.599998,52.950001,52.570000,52.799999,34.889896,945400
2006-11-16,52.689999,52.980000,52.540001,52.939999,34.982395,1195200
2006-11-17,52.700001,52.919998,52.369999,52.740002,34.850243,1064500
2006-11-20,52.330002,52.490002,52.060001,52.119999,34.617764,1132300
2006-11-21,52.000000,52.439999,51.880001,52.209999,34.677555,750000
2006-11-22,52.150002,53.160000,52.150002,53.070000,35.248741,881000
2006-11-24,52.900002,53.320000,52.900002,53.110001,35.275322,504400
2006-11-27,53.000000,53.130001,52.680000,52.799999,35.069435,991900
2006-11-28,52.849998,53.029999,52.599998,52.919998,35.149120,1036700
2006-11-29,52.799999,53.070000,52.779999,53.000000,35.202259,709900
2006-11-30,52.950001,53.189999,52.660000,52.970001,35.182339,856700
2006-12-01,51.349998,52.090000,50.480000,50.889999,33.800812,3254900
2006-12-04,50.880001,52.040001,50.849998,51.770000,34.385307,1945100
2006-12-05,51.230000,51.689999,51.009998,51.360001,34.112980,1233900
2006-12-06,51.150002,51.299999,50.900002,51.060001,33.913704,1251200
2006-12-07,49.650002,50.340000,49.330002,49.340000,32.771305,6414600
2006-12-08,49.169998,49.939999,49.169998,49.650002,32.977219,3215600
2006-12-11,49.980000,50.139999,49.730000,49.980000,33.196404,1399500
2006-12-12,50.000000,50.259998,49.799999,50.099998,33.276115,1115300
2006-12-13,50.119999,50.169998,49.619999,49.799999,33.076836,998700
2006-12-14,49.770000,50.990002,49.720001,50.619999,33.621490,1916100
2006-12-15,50.049999,51.070000,50.049999,51.020000,33.887169,1527500
2006-12-18,51.200001,51.250000,50.240002,50.630001,33.628132,1322700
2006-12-19,50.349998,50.660000,50.320000,50.520000,33.555058,760000
2006-12-20,50.349998,50.439999,50.169998,50.250000,33.375736,879800
2006-12-21,50.279999,50.400002,49.830002,50.000000,33.209694,813300
2006-12-22,50.779999,50.779999,49.650002,49.900002,33.143269,865700
2006-12-26,49.939999,50.490002,49.880001,50.349998,33.442158,477200
2006-12-27,50.340000,50.689999,50.169998,50.340000,33.435509,787000
2006-12-28,50.130001,50.310001,50.009998,50.110001,33.282742,483800
2006-12-29,50.000000,50.049999,49.740002,49.799999,33.076836,659000
2007-01-03,49.799999,50.500000,49.730000,49.799999,33.076836,1277900
2007-01-04,49.750000,50.549999,49.700001,50.410000,33.481998,1402900
2007-01-05,50.250000,50.349998,49.860001,50.070000,33.256165,892500
2007-01-08,50.029999,50.590000,49.799999,50.540001,33.568367,986700
2007-01-09,50.639999,50.639999,50.150002,50.419998,33.488655,735200
2007-01-10,50.110001,50.369999,50.040001,50.270000,33.389027,585700
2007-01-11,50.340000,50.599998,50.099998,50.490002,33.535145,761900
2007-01-12,50.669998,50.840000,50.330002,50.580002,33.594917,697900
2007-01-16,50.599998,50.700001,50.270000,50.610001,33.614841,549100
2007-01-17,50.689999,50.900002,50.439999,50.770000,33.721127,716500
2007-01-18,51.000000,52.230000,50.820000,52.150002,34.637699,2218700
2007-01-19,52.180000,52.570000,52.000000,52.369999,34.783813,1091900
2007-01-22,52.330002,52.650002,52.299999,52.299999,34.737328,911900
2007-01-23,52.200001,52.669998,52.029999,52.369999,34.783813,1167100
2007-01-24,51.099998,51.750000,50.049999,50.779999,33.727749,4509000
2007-01-25,50.889999,50.980000,49.980000,50.180000,33.329227,2491400
2007-01-26,50.180000,50.509998,50.150002,50.400002,33.475368,1622400
2007-01-29,50.500000,51.320000,50.250000,51.279999,34.059853,1798300
2007-01-30,50.900002,51.270000,50.790001,51.040001,33.900429,1542900
2007-01-31,51.049999,51.389999,51.009998,51.040001,33.900429,1440100
2007-02-01,51.250000,51.779999,51.139999,51.650002,34.305595,1137400
2007-02-02,51.549999,51.950001,51.470001,51.880001,34.458366,891200
2007-02-05,51.880001,51.889999,51.230000,51.450001,34.172768,923000
2007-02-06,51.459999,51.540001,51.130001,51.160000,33.980148,871800
2007-02-07,51.139999,51.299999,50.820000,51.200001,34.006718,788500
2007-02-08,51.150002,51.299999,50.630001,50.810001,33.747677,1113400
2007-02-09,50.810001,51.009998,50.700001,50.730000,33.694546,507500
2007-02-12,50.799999,50.950001,50.590000,50.590000,33.601555,688600
2007-02-13,50.590000,50.970001,50.560001,50.830002,33.760975,909800
2007-02-14,50.849998,51.610001,50.840000,51.299999,34.073128,1596000
2007-02-15,51.549999,52.900002,51.299999,52.099998,34.604485,2476500
2007-02-16,51.880001,52.450001,51.869999,52.380001,34.790478,1809700
2007-02-20,52.500000,54.060001,52.270000,53.570000,35.580853,2150000
2007-02-21,53.400002,54.169998,53.250000,53.610001,35.787800,1856800
2007-02-22,53.400002,53.549999,52.930000,53.209999,35.520775,795200
2007-02-23,53.259998,53.270000,52.680000,53.090000,35.440666,729100
2007-02-26,52.980000,53.630001,52.910000,53.560001,35.754421,926400
2007-02-27,52.919998,53.410000,52.000000,52.349998,34.946671,1623700
2007-02-28,52.250000,53.340000,52.250000,52.900002,35.313835,1610700
2007-03-01,52.259998,53.459999,52.250000,52.990002,35.373913,1699800
2007-03-02,53.040001,54.000000,52.650002,53.049999,35.413967,2246700
2007-03-05,52.990002,54.110001,52.750000,53.509998,35.721035,1668500
2007-03-06,53.910000,54.650002,53.660000,54.529999,36.401943,1924200
2007-03-07,54.400002,54.700001,53.919998,54.090000,36.108227,1513100
2007-03-08,54.369999,54.750000,54.200001,54.450001,36.348549,924700
2007-03-09,54.689999,54.689999,54.340000,54.630001,36.468704,952100
2007-03-12,54.570000,54.799999,54.299999,54.509998,36.388599,915900
2007-03-13,54.450001,54.580002,53.389999,53.410000,35.654297,1422500
2007-03-14,53.400002,53.630001,52.750000,53.450001,35.681004,1215200
2007-03-15,53.540001,54.000000,53.380001,53.750000,35.881260,879300
2007-03-16,53.750000,53.750000,53.360001,53.480000,35.701027,1168200
2007-03-19,53.639999,53.779999,53.430000,53.570000,35.761086,720700
2007-03-20,53.630001,53.689999,53.259998,53.549999,35.747738,899300
2007-03-21,53.549999,53.980000,53.160000,53.740002,35.874580,1193700
2007-03-22,53.709999,54.270000,53.689999,54.220001,36.195004,917900
2007-03-23,54.250000,54.520000,54.000000,54.310001,36.255085,741300
2007-03-26,54.410000,54.689999,54.250000,54.650002,36.482067,1123200
2007-03-27,54.500000,54.720001,54.160000,54.419998,36.328518,728500
2007-03-28,54.299999,56.369999,54.200001,55.200001,36.849213,2796800
2007-03-29,55.119999,55.320000,54.540001,54.639999,36.475380,1287900
2007-03-30,54.770000,55.099998,54.320000,54.660000,36.488731,1250100
2007-04-02,55.000000,56.130001,55.000000,55.560001,37.089542,1508300
2007-04-03,55.810001,55.919998,55.580002,55.740002,37.209705,1630100
2007-04-04,55.820000,55.840000,55.520000,55.680000,37.169647,1293800
2007-04-05,55.770000,56.750000,55.720001,56.220001,37.530128,2438900
2007-04-09,56.160000,56.310001,55.139999,55.340000,36.942665,2020400
2007-04-10,55.470001,55.610001,55.220001,55.400002,36.982716,1179400
2007-04-11,55.340000,55.470001,55.160000,55.270000,36.895939,629100
2007-04-12,55.049999,55.279999,54.700001,54.939999,36.675629,1771200
2007-04-13,55.060001,55.430000,54.900002,55.380001,36.969379,779700
2007-04-16,54.650002,54.799999,54.230000,54.500000,36.381931,2080500
2007-04-17,54.400002,54.700001,54.250000,54.529999,36.401943,1013300
2007-04-18,54.330002,54.820000,54.220001,54.520000,36.395267,856400
2007-04-19,53.900002,54.180000,53.439999,53.970001,36.028126,2245600
2007-04-20,54.000000,54.610001,53.720001,54.500000,36.381931,1776700
2007-04-23,54.509998,54.830002,54.470001,54.680000,36.502075,979600
2007-04-24,54.849998,54.860001,54.320000,54.660000,36.488731,627700
2007-04-25,54.689999,55.139999,54.599998,55.110001,36.789139,714600
2007-04-26,54.990002,55.150002,54.570000,54.799999,36.582184,647400
2007-04-27,54.639999,54.790001,54.320000,54.529999,36.401943,589400
2007-04-30,54.630001,55.259998,54.529999,54.959999,36.689003,1597600
2007-05-01,54.950001,55.169998,54.650002,55.000000,36.715702,659300
2007-05-02,55.020000,55.330002,54.919998,55.240002,36.875908,691200
2007-05-03,55.250000,55.500000,55.090000,55.270000,36.895939,866600
2007-05-04,55.290001,55.630001,55.180000,55.549999,37.082855,719500
2007-05-07,55.639999,55.900002,55.560001,55.869999,37.296478,449900
2007-05-08,55.669998,55.900002,55.139999,55.320000,36.929317,848400
2007-05-09,55.320000,55.349998,54.830002,54.990002,36.709030,1552800
2007-05-10,53.230000,53.480000,52.419998,52.930000,35.333862,4118800
2007-05-11,52.830002,53.000000,52.230000,52.540001,35.073513,1465400
2007-05-14,52.450001,52.650002,52.150002,52.349998,34.946671,1255200
2007-05-15,52.330002,52.590000,52.049999,52.080002,34.766434,1033800
2007-05-16,52.060001,52.540001,52.000000,52.540001,35.073513,730200
2007-05-17,52.290001,52.320000,51.740002,51.779999,34.566166,1216000
2007-05-18,51.830002,52.000000,51.669998,51.770000,34.559486,1074900
2007-05-21,51.650002,52.470001,51.549999,52.009998,34.719692,1912800
2007-05-22,52.060001,52.459999,52.009998,52.290001,34.906616,1096300
2007-05-23,52.160000,52.299999,51.919998,52.020000,34.906616,921000
2007-05-24,52.009998,52.230000,51.910000,51.910000,34.832809,1016800
2007-05-25,52.099998,52.349998,52.000000,52.290001,35.087780,659500
2007-05-29,52.349998,52.520000,51.970001,52.090000,34.953583,650700
2007-05-30,51.900002,52.759998,51.750000,52.759998,35.403172,1002200
2007-05-31,52.400002,52.930000,52.400002,52.709999,35.369629,984100
2007-06-01,52.790001,53.150002,52.740002,53.040001,35.591064,1061700
2007-06-04,52.759998,52.869999,52.150002,52.259998,35.067661,1090400
2007-06-05,52.259998,52.270000,51.480000,51.709999,34.698605,1023800
2007-06-06,51.459999,51.590000,50.869999,50.869999,34.134945,1388000
2007-06-07,50.700001,51.430000,50.500000,50.509998,33.893372,1695200
2007-06-08,50.540001,51.220001,50.540001,51.209999,34.363098,896300
2007-06-11,51.220001,51.630001,51.200001,51.299999,34.423492,1286600
2007-06-12,50.900002,51.200001,50.599998,50.610001,33.960464,1403300
2007-06-13,51.110001,51.189999,50.779999,51.189999,34.349667,1248200
2007-06-14,51.040001,51.180000,50.880001,50.939999,34.181908,974200
2007-06-15,51.119999,51.240002,50.959999,51.070000,34.269146,956000
2007-06-18,51.180000,51.779999,51.139999,51.169998,34.336243,1028600
2007-06-19,51.139999,51.150002,50.830002,50.959999,34.195335,556300
2007-06-20,51.099998,51.320000,50.509998,50.509998,33.893372,770500
2007-06-21,50.500000,50.590000,50.200001,50.540001,33.913513,1054700
2007-06-22,50.150002,50.520000,50.119999,50.119999,33.631664,1699600
2007-06-25,50.160000,50.450001,50.060001,50.150002,33.651817,885700
2007-06-26,50.150002,50.570000,49.910000,49.910000,33.490761,1091300
2007-06-27,49.860001,51.389999,49.810001,51.189999,34.349667,1734100
2007-06-28,51.189999,51.290001,50.860001,50.950001,34.188629,1006200
2007-06-29,50.970001,51.189999,50.549999,50.619999,33.967194,984100
2007-07-02,50.849998,50.970001,50.680000,50.880001,34.141651,638400
2007-07-03,50.900002,51.000000,50.500000,50.630001,33.973885,324300
2007-07-05,50.580002,50.950001,50.310001,50.430000,33.839703,755500
2007-07-06,50.320000,51.000000,50.150002,50.820000,34.101379,765900
2007-07-09,50.959999,51.000000,50.619999,50.730000,34.041008,1031500
2007-07-10,50.299999,50.590000,50.080002,50.080002,33.604839,1311700
2007-07-11,50.099998,50.590000,50.000000,50.570000,33.933617,1458600
2007-07-12,50.580002,50.910000,50.369999,50.810001,34.094685,1408100
2007-07-13,50.549999,51.290001,50.529999,51.099998,34.289280,1773900
2007-07-16,51.130001,51.150002,50.470001,50.549999,33.920208,1762100
2007-07-17,50.700001,50.700001,50.049999,50.160000,33.658508,1432800
2007-07-18,50.060001,50.320000,49.639999,49.939999,33.510887,1435700
2007-07-19,48.750000,49.500000,47.860001,48.450001,32.511074,5034800
2007-07-20,48.340000,48.389999,47.759998,47.840000,32.101738,3878200
2007-07-23,47.860001,47.990002,47.020000,47.290001,31.732691,2760300
2007-07-24,47.180000,47.970001,47.139999,47.450001,31.840054,3062700
2007-07-25,47.529999,47.830002,47.299999,47.500000,31.873590,2602500
2007-07-26,47.290001,47.490002,46.169998,46.250000,31.034809,3693800
2007-07-27,46.299999,46.459999,45.869999,45.900002,30.799955,2763500
2007-07-30,45.959999,46.279999,45.369999,46.200001,31.001255,2965100
2007-07-31,46.500000,46.869999,46.029999,46.099998,30.934166,2333900
2007-08-01,45.709999,46.480000,45.560001,46.380001,31.122042,1874000
2007-08-02,46.549999,46.750000,46.340000,46.680000,31.323359,1765100
2007-08-03,46.509998,46.590000,45.099998,45.150002,30.296684,2314700
2007-08-06,45.209999,46.639999,44.900002,46.639999,31.296515,2512500
2007-08-07,46.529999,47.169998,46.180000,47.020000,31.551495,2444200
2007-08-08,47.250000,48.770000,47.169998,48.490002,32.537914,2743000
2007-08-09,48.000000,48.500000,47.419998,47.560001,31.913843,2457500
2007-08-10,47.180000,47.349998,46.250000,47.099998,31.605179,2122800
2007-08-13,47.130001,47.349998,45.750000,46.580002,31.256254,1507700
2007-08-14,46.709999,46.820000,46.180000,46.400002,31.135468,1165900
2007-08-15,46.389999,47.119999,46.259998,46.669998,31.316648,1376900
2007-08-16,46.270000,46.419998,44.029999,44.139999,29.618958,3339500
2007-08-17,45.270000,46.279999,44.970001,46.279999,31.054955,2281500
2007-08-20,46.619999,46.639999,45.459999,45.669998,30.645622,1388600
2007-08-21,45.330002,45.740002,45.150002,45.500000,30.531549,1182400
2007-08-22,45.470001,47.590000,45.369999,46.540001,31.435307,3919000
2007-08-23,46.549999,46.889999,46.099998,46.599998,31.475817,935700
2007-08-24,46.500000,46.799999,46.290001,46.720001,31.556866,561300
2007-08-27,46.330002,46.950001,46.330002,46.590000,31.469072,699100
2007-08-28,46.400002,46.720001,45.450001,45.490002,30.726076,821900
2007-08-29,45.880001,46.299999,45.500000,46.259998,31.246161,696300
2007-08-30,45.730000,46.320000,45.509998,46.139999,31.165123,845400
2007-08-31,46.570000,46.619999,46.119999,46.500000,31.408278,1085700
2007-09-04,46.310001,46.509998,46.230000,46.480000,31.394766,857700
2007-09-05,46.439999,46.439999,45.570000,45.799999,30.935472,1153200
2007-09-06,45.939999,46.200001,45.720001,45.860001,30.975996,626400
2007-09-07,45.470001,45.849998,45.150002,45.189999,30.523441,791000
2007-09-10,45.310001,45.439999,45.000000,45.150002,30.496428,768700
2007-09-11,45.150002,45.540001,45.009998,45.540001,30.759853,685900
2007-09-12,45.330002,45.900002,45.310001,45.669998,30.847660,484300
2007-09-13,46.169998,46.169998,45.360001,45.520000,30.746340,536800
2007-09-14,45.320000,45.830002,45.259998,45.340000,30.624762,656200
2007-09-17,45.349998,45.529999,45.049999,45.290001,30.591002,698800
2007-09-18,45.360001,45.950001,45.070000,45.950001,31.036779,601800
2007-09-19,45.990002,46.400002,45.689999,46.360001,31.313711,908900
2007-09-20,46.200001,46.340000,45.790001,45.910000,31.009758,593300
2007-09-21,46.389999,46.599998,45.910000,46.450001,31.374508,1207700
2007-09-24,46.369999,46.820000,46.169998,46.169998,31.185390,1093400
2007-09-25,46.220001,46.410000,45.639999,46.150002,31.171873,807700
2007-09-26,46.250000,46.549999,45.860001,46.000000,31.070555,911400
2007-09-27,46.040001,46.439999,45.950001,46.299999,31.273199,608100
2007-09-28,46.250000,46.730000,46.150002,46.410000,31.347498,723000
2007-10-01,46.500000,47.410000,46.500000,47.410000,32.022934,928000
2007-10-02,46.119999,47.000000,45.209999,45.779999,30.921959,3310800
2007-10-03,45.810001,45.919998,44.480000,44.500000,30.057383,2863400
2007-10-04,44.669998,45.250000,44.009998,44.580002,30.111420,2223500
2007-10-05,44.349998,45.549999,44.209999,45.410000,30.672039,2317200
2007-10-08,45.380001,45.400002,44.470001,44.570000,30.104652,1815700
2007-10-09,44.650002,46.180000,44.540001,46.049999,31.104321,3437400
2007-10-10,45.650002,45.889999,45.169998,45.410000,30.672039,2576700
2007-10-11,45.680000,45.680000,44.900002,45.000000,30.395111,1250300
2007-10-12,44.950001,45.259998,44.810001,45.259998,30.570719,831300
2007-10-15,45.259998,45.490002,45.029999,45.270000,30.577475,1189400
2007-10-16,45.000000,45.169998,44.400002,44.480000,30.043848,1226000
2007-10-17,44.900002,44.919998,44.150002,44.290001,29.915545,2287800
2007-10-18,42.610001,43.750000,42.270000,43.049999,29.077988,3701400
2007-10-19,42.650002,42.810001,41.700001,41.720001,28.179649,2860900
2007-10-22,42.049999,42.200001,41.599998,42.160000,28.476835,1983000
2007-10-23,42.400002,42.400002,41.939999,42.290001,28.564638,1390600
2007-10-24,42.180000,42.200001,41.380001,42.029999,28.389030,1202700
2007-10-25,42.130001,42.299999,41.610001,42.000000,28.368774,1278700
2007-10-26,42.200001,42.209999,41.220001,41.700001,28.166138,1629000
2007-10-29,41.799999,41.910000,41.369999,41.700001,28.166138,1215100
2007-10-30,41.430000,42.799999,41.400002,42.500000,28.706501,1950700
2007-10-31,42.650002,43.310001,42.369999,43.110001,29.118513,2558900
2007-11-01,42.880001,42.990002,42.009998,42.029999,28.389030,1705900
2007-11-02,42.200001,42.279999,41.389999,41.730000,28.186390,1411200
2007-11-05,41.830002,41.830002,41.349998,41.470001,28.010777,2255400
2007-11-06,41.660000,41.660000,41.389999,41.500000,28.031046,1989400
2007-11-07,41.299999,41.459999,40.740002,40.740002,27.517700,1398700
2007-11-08,40.650002,41.040001,40.200001,41.040001,27.720339,1790600
2007-11-09,40.580002,41.529999,40.580002,41.040001,27.720339,1524500
2007-11-12,41.500000,42.000000,41.259998,41.290001,27.889206,2105200
2007-11-13,41.689999,42.119999,41.340000,42.070000,28.416054,1944100
2007-11-14,41.430000,41.430000,40.200001,40.209999,27.159704,2746000
2007-11-15,40.130001,40.310001,39.490002,39.590000,26.740942,2089800
2007-11-16,39.810001,40.090000,39.459999,39.919998,26.963842,1741600
2007-11-19,39.750000,39.750000,38.860001,38.880001,26.458899,1728700
2007-11-20,38.860001,39.080002,38.509998,38.980000,26.526932,1518900
2007-11-21,38.369999,39.090000,38.299999,38.299999,26.064188,1435300
2007-11-23,38.480000,38.889999,38.400002,38.889999,26.465687,378500
2007-11-26,38.970001,39.080002,38.419998,38.419998,26.145853,1222900
2007-11-27,38.419998,39.209999,38.419998,39.099998,26.608606,1541800
2007-11-28,39.320000,40.740002,39.040001,40.209999,27.363976,3805300
2007-11-29,40.180000,40.180000,39.790001,39.919998,27.166641,1652400
2007-11-30,40.320000,40.700001,39.599998,39.910000,27.159832,1507200
2007-12-03,39.720001,39.990002,39.299999,39.430000,26.833170,1120500
2007-12-04,39.549999,40.160000,39.400002,39.799999,27.084978,2138300
2007-12-05,40.250000,40.419998,39.869999,40.380001,27.479687,2052600
2007-12-06,40.230000,40.630001,40.220001,40.549999,27.595375,994200
2007-12-07,40.709999,40.740002,40.160000,40.299999,27.425240,1262200
2007-12-10,40.880001,40.880001,40.189999,40.270000,27.404819,1357700
2007-12-11,40.410000,40.410000,39.160000,39.160000,26.649445,1963500
2007-12-12,39.369999,39.970001,38.509998,38.599998,26.268339,2756300
2007-12-13,38.490002,38.830002,38.410000,38.660000,26.309181,1737400
2007-12-14,38.680000,38.779999,38.330002,38.450001,26.166269,2114800
2007-12-17,38.400002,38.650002,38.209999,38.250000,26.030155,1819700
2007-12-18,38.450001,38.930000,38.330002,38.900002,26.472504,1716400
2007-12-19,39.090000,39.310001,38.630001,38.849998,26.438467,2999200
2007-12-20,38.759998,39.250000,38.759998,39.090000,26.601793,2384700
2007-12-21,39.009998,39.490002,39.009998,39.430000,26.833170,2438100
2007-12-24,39.779999,39.779999,39.320000,39.669998,26.996500,381200
2007-12-26,39.689999,39.740002,39.500000,39.650002,26.982895,976700
2007-12-27,39.660000,39.660000,39.009998,39.259998,26.717487,2697200
2007-12-28,39.169998,39.650002,39.130001,39.470001,26.860405,1601800
2007-12-31,39.419998,39.520000,39.200001,39.400002,26.812756,1807800
2008-01-02,39.450001,39.450001,38.700001,38.770000,26.384029,1697100
2008-01-03,38.709999,39.200001,38.709999,38.889999,26.465687,1951600
2008-01-04,38.639999,39.080002,38.500000,38.549999,26.234318,1904500
2008-01-07,38.660000,38.799999,38.430000,38.660000,26.309181,1527400
2008-01-08,38.770000,38.900002,37.820000,37.860001,25.764751,1506900
2008-01-09,37.610001,37.880001,37.189999,37.840000,25.751133,1869600
2008-01-10,37.639999,38.209999,37.509998,37.919998,25.805574,1684100
2008-01-11,37.950001,37.950001,37.119999,37.459999,25.492540,1377700
2008-01-14,37.830002,37.830002,37.200001,37.369999,25.431293,1388000
2008-01-15,37.310001,37.340000,36.299999,36.299999,24.703121,1714300
2008-01-16,36.209999,37.400002,36.200001,37.099998,25.247553,2321500
2008-01-17,37.279999,37.779999,37.070000,37.259998,25.356426,2752500
2008-01-18,37.580002,37.619999,36.480000,36.740002,25.002560,2410000
2008-01-22,36.560001,36.750000,35.779999,35.869999,24.410503,2630300
2008-01-23,35.889999,36.509998,35.099998,36.389999,24.764374,2813000
2008-01-24,34.700001,37.250000,34.000000,35.680000,24.281200,4426600
2008-01-25,35.950001,36.020000,33.540001,34.040001,23.165136,5040300
2008-01-28,34.150002,35.799999,33.799999,35.799999,24.362860,3533100
2008-01-29,35.700001,36.910000,35.450001,36.680000,24.961725,2826900
2008-01-30,36.590000,36.900002,35.990002,36.169998,24.614656,1950800
2008-01-31,35.720001,36.419998,35.360001,36.169998,24.614656,2349000
2008-02-01,36.150002,36.730000,35.700001,36.000000,24.498968,2865900
2008-02-04,36.000000,36.270000,35.540001,35.599998,24.226767,1267300
2008-02-05,35.110001,35.340000,34.810001,35.189999,23.947742,1727900
2008-02-06,35.360001,35.580002,35.000000,35.020000,23.832048,1225700
2008-02-07,34.900002,35.340000,34.590000,34.930000,23.770809,1704500
2008-02-08,34.680000,34.790001,34.180000,34.419998,23.423733,1424900
2008-02-11,34.480000,34.840000,34.279999,34.730000,23.634705,1458700
2008-02-12,35.150002,36.070000,34.930000,36.070000,24.546600,2911300
2008-02-13,36.410000,36.439999,35.720001,35.869999,24.410503,1409600
2008-02-14,35.950001,35.950001,35.610001,35.630001,24.247169,1323000
2008-02-15,35.540001,36.139999,35.459999,35.990002,24.492174,2082800
2008-02-19,36.049999,37.250000,36.020000,37.049999,25.213520,3803100
2008-02-20,36.750000,37.240002,36.470001,37.099998,25.247553,2098000
2008-02-21,37.150002,37.150002,36.580002,36.619999,25.122692,1959500
2008-02-22,36.700001,36.840000,36.250000,36.840000,25.273613,1256500
2008-02-25,36.790001,38.040001,36.549999,37.910000,26.007681,3526900
2008-02-26,37.340000,37.840000,37.000000,37.590000,25.788149,2380700
2008-02-27,37.439999,37.700001,37.090000,37.279999,25.575472,2321000
2008-02-28,37.110001,37.200001,36.910000,37.029999,25.403973,1233000
2008-02-29,36.709999,37.439999,36.709999,37.080002,25.438271,2267600
2008-03-03,37.049999,37.060001,36.810001,37.040001,25.410822,1588600
2008-03-04,36.799999,37.110001,36.790001,36.939999,25.342222,1391000
2008-03-05,37.000000,37.549999,36.820000,37.209999,25.527449,1803500
2008-03-06,36.959999,36.970001,35.619999,35.619999,24.436655,2221900
2008-03-07,35.410000,35.590000,34.910000,35.049999,24.045607,1705200
2008-03-10,34.759998,35.630001,34.759998,35.290001,24.210260,1306200
2008-03-11,35.430000,36.380001,35.430000,36.380001,24.958044,1804600
2008-03-12,36.450001,36.959999,36.200001,36.900002,25.314779,2135400
2008-03-13,36.680000,37.020000,36.209999,36.810001,25.253040,1881600
2008-03-14,37.000000,37.220001,36.029999,36.459999,25.012918,1987200
2008-03-17,35.759998,36.400002,35.759998,35.889999,24.621883,2360700
2008-03-18,36.250000,36.570000,35.869999,36.400002,24.971764,1596800
2008-03-19,36.500000,37.450001,36.500000,36.910000,25.321640,1826900
2008-03-20,36.959999,38.060001,36.799999,37.980000,26.055702,1815900
2008-03-24,38.259998,38.450001,37.700001,38.400002,26.343847,1383500
2008-03-25,38.320000,38.740002,38.299999,38.639999,26.508484,1470500
2008-03-26,38.290001,38.480000,37.880001,38.119999,26.151747,994300
2008-03-27,38.139999,38.430000,38.060001,38.139999,26.165470,1122000
2008-03-28,38.349998,38.669998,37.700001,37.790001,25.925365,1021300
2008-03-31,37.619999,37.849998,37.230000,37.669998,25.843025,1879900
2008-04-01,37.950001,39.240002,37.630001,39.240002,26.920107,1724400
2008-04-02,39.200001,39.470001,38.930000,39.029999,26.776041,1020800
2008-04-03,38.810001,39.090000,38.599998,38.950001,26.721159,720200
2008-04-04,38.939999,39.169998,38.830002,39.029999,26.776041,932200
2008-04-07,39.240002,39.349998,38.970001,39.139999,26.851513,708500
2008-04-08,39.110001,39.160000,38.720001,38.930000,26.707441,527000
2008-04-09,38.930000,39.330002,38.459999,38.500000,26.412445,1542800
2008-04-10,38.419998,38.509998,38.200001,38.349998,26.309528,717600
2008-04-11,37.950001,37.950001,35.799999,35.889999,24.621883,3122000
2008-04-14,35.759998,36.590000,35.759998,36.180000,24.820837,1682100
2008-04-15,36.310001,36.310001,35.790001,36.029999,24.717928,1644000
2008-04-16,36.259998,36.259998,35.869999,35.990002,24.690491,2373800
2008-04-17,35.810001,36.200001,35.689999,35.689999,24.484682,1429800
2008-04-18,36.000000,36.220001,35.320000,35.529999,24.374918,1891900
2008-04-21,35.520000,35.849998,35.500000,35.759998,24.532694,1652300
2008-04-22,35.680000,35.810001,35.250000,35.410000,24.292589,1194300
2008-04-23,35.259998,35.549999,34.919998,35.230000,24.169098,1703100
2008-04-24,35.340000,35.549999,34.250000,34.750000,23.839806,2093100
2008-04-25,34.860001,34.860001,34.500000,34.740002,23.832945,1391000
2008-04-28,36.230000,37.290001,36.080002,36.349998,24.937464,4149800
2008-04-29,36.349998,37.930000,36.310001,37.360001,25.630365,3721300
2008-04-30,37.570000,37.900002,37.290001,37.380001,25.644081,1738700
2008-05-01,37.400002,38.459999,37.400002,38.320000,26.288954,1858200
2008-05-02,38.599998,38.759998,37.939999,38.169998,26.186058,1361500
2008-05-05,38.099998,38.389999,37.840000,38.220001,26.220346,924000
2008-05-06,38.279999,38.430000,37.750000,38.310001,26.282093,1075100
2008-05-07,38.410000,38.480000,37.959999,38.009998,26.076284,1158000
2008-05-08,37.630001,37.900002,37.220001,37.540001,25.753839,2570000
2008-05-09,37.320000,37.349998,36.709999,36.990002,25.376528,1460900
2008-05-12,37.090000,37.240002,36.880001,37.200001,25.520596,810900
2008-05-13,37.220001,37.480000,37.020000,37.240002,25.548037,723400
2008-05-14,37.299999,37.500000,37.090000,37.259998,25.561752,974800
2008-05-15,37.250000,37.509998,37.029999,37.330002,25.609781,1215400
2008-05-16,37.470001,37.590000,37.040001,37.470001,25.705814,962400
2008-05-19,37.410000,37.980000,37.259998,37.650002,25.829302,980800
2008-05-20,37.580002,37.610001,37.009998,37.220001,25.534313,769400
2008-05-21,37.209999,37.209999,36.360001,36.369999,25.152563,943400
2008-05-22,36.380001,36.900002,36.240002,36.830002,25.470692,757000
2008-05-23,36.790001,36.790001,36.180000,36.509998,25.249392,1118200
2008-05-27,36.450001,40.279999,36.439999,39.930000,27.614565,8369200
2008-05-28,39.700001,40.000000,38.450001,38.840000,26.860754,3616900
2008-05-29,38.959999,40.750000,38.500000,40.230000,27.822048,4310000
2008-05-30,39.959999,40.200001,39.070000,39.189999,27.102804,3388600
2008-06-02,39.009998,39.049999,38.410000,38.919998,26.916080,2161100
2008-06-03,38.410000,38.830002,38.200001,38.349998,26.521879,2028400
2008-06-04,38.389999,38.799999,38.220001,38.599998,26.694780,1138100
2008-06-05,38.849998,38.950001,38.169998,38.590000,26.687864,1625300
2008-06-06,38.200001,38.299999,37.459999,37.459999,25.906380,1330400
2008-06-09,37.470001,37.869999,37.080002,37.310001,25.802637,1205800
2008-06-10,37.189999,38.099998,37.189999,37.619999,26.017035,1186500
2008-06-11,37.419998,37.930000,37.009998,37.009998,25.595173,1381000
2008-06-12,37.360001,37.660000,36.959999,37.150002,25.691988,952800
2008-06-13,37.419998,38.330002,37.049999,38.330002,26.508049,1728200
2008-06-16,38.150002,38.150002,35.680000,35.869999,24.806782,4411100
2008-06-17,36.490002,36.529999,35.139999,35.150002,24.308846,3603500
2008-06-18,35.099998,35.560001,34.330002,34.470001,23.838577,2962800
2008-06-19,34.240002,34.730000,34.240002,34.400002,23.790167,1796300
2008-06-20,34.270000,34.500000,33.660000,33.750000,23.340639,2661900
2008-06-23,33.730000,33.990002,33.360001,33.439999,23.126249,1675300
2008-06-24,33.299999,33.480000,33.009998,33.310001,23.036346,1221600
2008-06-25,33.490002,33.810001,33.279999,33.529999,23.188492,1389400
2008-06-26,33.230000,33.310001,32.889999,32.889999,22.745884,1327900
2008-06-27,33.020000,33.020000,32.480000,32.480000,22.462336,1702900
2008-06-30,32.610001,33.150002,32.470001,32.779999,22.669811,1311900
2008-07-01,32.799999,32.799999,32.310001,32.660000,22.586819,1274100
2008-07-02,32.779999,32.810001,32.459999,32.680000,22.600653,1252500
2008-07-03,32.810001,33.150002,32.680000,32.869999,22.732050,908700
2008-07-07,32.939999,33.660000,32.869999,33.400002,23.098589,1760100
2008-07-08,33.369999,33.790001,33.169998,33.759998,23.347549,1320000
2008-07-09,33.680000,34.040001,33.500000,33.610001,23.243811,985200
2008-07-10,33.669998,33.709999,33.279999,33.660000,23.278395,984600
2008-07-11,33.310001,33.779999,33.180000,33.509998,23.174660,1107300
2008-07-14,33.599998,34.209999,33.490002,33.959999,23.485870,1204800
2008-07-15,33.709999,33.950001,33.110001,33.439999,23.126249,1631800
2008-07-16,33.369999,34.200001,33.369999,34.020000,23.527359,1605500
2008-07-17,34.130001,35.000000,33.700001,34.830002,24.087543,2087300
2008-07-18,35.110001,35.110001,34.320000,35.000000,24.205101,1456400
2008-07-21,35.139999,35.139999,34.099998,34.419998,23.803991,1075800
2008-07-22,34.430000,35.000000,34.230000,34.950001,24.170517,887000
2008-07-23,35.549999,36.939999,35.320000,36.849998,25.484516,2369300
2008-07-24,36.840000,37.220001,36.110001,36.230000,25.055746,1473800
2008-07-25,36.380001,36.799999,36.189999,36.330002,25.124907,1260300
2008-07-28,36.180000,36.330002,35.939999,36.020000,24.910505,941500
2008-07-29,36.090000,36.889999,36.060001,36.759998,25.422289,1329900
2008-07-30,36.919998,37.130001,36.509998,36.959999,25.560589,989000
2008-07-31,36.810001,36.939999,36.349998,36.770000,25.429199,1269600
2008-08-01,36.900002,36.900002,35.900002,36.450001,25.207893,719800
2008-08-04,36.389999,37.049999,36.380001,36.880001,25.505266,792400
2008-08-05,37.230000,37.599998,37.000000,37.599998,26.003208,845200
2008-08-06,37.560001,40.630001,37.220001,40.230000,27.822048,4434400
2008-08-07,39.919998,41.330002,39.060001,40.480000,27.994940,4114800
2008-08-08,40.299999,40.580002,39.740002,40.580002,28.064093,2231800
2008-08-11,40.470001,41.529999,40.029999,41.340000,28.589695,2730400
2008-08-12,41.220001,41.490002,40.650002,40.849998,28.250814,1667600
2008-08-13,40.599998,41.150002,40.369999,40.779999,28.202408,1181100
2008-08-14,40.639999,41.549999,40.340000,41.189999,28.485954,839100
2008-08-15,41.200001,41.880001,41.189999,41.619999,28.783327,1501800
2008-08-18,37.520000,38.740002,37.299999,37.709999,26.079275,5955600
2008-08-19,37.590000,37.910000,37.330002,37.790001,26.134607,2891800
2008-08-20,37.790001,38.009998,37.400002,37.889999,26.203758,1829800
2008-08-21,37.580002,37.590000,36.959999,37.299999,26.000221,1833500
2008-08-22,37.500000,37.610001,37.240002,37.439999,26.097797,963500
2008-08-25,37.360001,37.500000,36.509998,36.599998,25.512283,1156400
2008-08-26,36.380001,36.700001,36.000000,36.230000,25.254372,1327100
2008-08-27,35.990002,36.660000,35.990002,36.500000,25.442564,1197000
2008-08-28,36.650002,36.869999,36.299999,36.549999,25.477419,1195800
2008-08-29,36.400002,36.540001,36.049999,36.090000,25.156780,971800
2008-09-02,36.470001,37.490002,36.470001,36.759998,25.623806,1182800
2008-09-03,36.759998,37.060001,36.619999,36.830002,25.672602,1266800
2008-09-04,36.580002,37.230000,36.360001,36.419998,25.386803,1395300
2008-09-05,36.360001,37.810001,36.360001,37.720001,26.292984,1859900
2008-09-08,37.910000,38.930000,37.910000,38.930000,27.136417,1633400
2008-09-09,39.049999,39.680000,38.570000,38.570000,26.885481,1862100
2008-09-10,38.970001,39.139999,38.110001,38.619999,26.920334,2575400
2008-09-11,37.820000,40.650002,37.820000,40.529999,28.251713,3443700
2008-09-12,40.340000,41.290001,39.889999,41.090000,28.642063,3484100
2008-09-15,40.389999,40.490002,39.070000,39.500000,27.533733,3384500
2008-09-16,39.000000,40.310001,39.000000,40.189999,28.014711,1637900
2008-09-17,39.669998,41.220001,37.950001,39.840000,27.770750,3063200
2008-09-18,40.209999,42.799999,39.959999,42.730000,29.785233,3424900
2008-09-19,43.380001,43.380001,39.900002,40.700001,28.370213,2939000
2008-09-22,40.770000,44.320000,40.560001,42.500000,29.624928,5460400
2008-09-23,42.200001,43.910000,41.480000,41.650002,29.032415,3459100
2008-09-24,41.650002,41.650002,39.480000,40.500000,28.230799,2875400
2008-09-25,40.869999,41.799999,40.470001,41.150002,28.683882,1645800
2008-09-26,40.700001,41.430000,40.090000,41.060001,28.621155,1297700
2008-09-29,40.580002,40.849998,38.939999,39.009998,27.192186,2601400
2008-09-30,39.189999,40.169998,38.830002,39.540001,27.561626,1629500
2008-10-01,39.410000,40.549999,38.919998,40.000000,27.882265,1463500
2008-10-02,39.820000,39.939999,38.720001,38.959999,27.157328,1736900
2008-10-03,39.299999,39.820000,38.830002,38.959999,27.157328,1231300
2008-10-06,38.310001,38.869999,37.020000,37.200001,25.930508,2479200
2008-10-07,37.849998,38.299999,37.130001,37.509998,26.146597,2313600
2008-10-08,37.580002,38.110001,36.860001,37.209999,25.937483,2870500
2008-10-09,37.750000,37.860001,34.799999,34.849998,24.292425,2335600
2008-10-10,33.709999,36.090000,32.970001,34.500000,24.048462,3900600
2008-10-13,35.459999,35.849998,34.360001,35.849998,24.989491,2292800
2008-10-14,36.910000,37.520000,34.009998,34.680000,24.173937,2418600
2008-10-15,34.779999,34.779999,32.970001,32.970001,22.981964,2812200
2008-10-16,34.910000,35.720001,33.189999,35.240002,24.564293,3855500
2008-10-17,34.580002,36.099998,33.900002,35.200001,24.536402,1758900
2008-10-20,35.619999,35.880001,34.770000,35.650002,24.850069,1612100
2008-10-21,35.340000,36.689999,35.200001,35.889999,25.017363,1371200
2008-10-22,35.799999,36.169998,34.160000,34.830002,24.278490,1593500
2008-10-23,34.830002,36.070000,34.259998,35.480000,24.731581,1798800
2008-10-24,33.500000,34.759998,33.139999,33.590000,23.414135,2065400
2008-10-27,33.279999,33.880001,33.000000,33.060001,23.044691,1616100
2008-10-28,33.619999,35.959999,33.180000,35.959999,25.066168,2182600
2008-10-29,35.930000,36.630001,35.220001,35.430000,24.696722,1824200
2008-10-30,36.209999,36.990002,36.020000,36.750000,25.616837,1172100
2008-10-31,36.599998,37.689999,36.599998,37.240002,25.958401,1395200
2008-11-03,37.080002,37.840000,36.630001,37.770000,26.327850,970100
2008-11-04,38.299999,38.750000,37.639999,38.230000,26.648476,1462800
2008-11-05,37.910000,37.910000,36.500000,36.650002,25.547132,1075900
2008-11-06,36.500000,37.090000,35.110001,35.279999,24.592161,1067900
2008-11-07,35.580002,36.509998,35.250000,36.509998,25.449547,998800
2008-11-10,36.950001,37.490002,35.779999,36.310001,25.310129,814800
2008-11-11,36.070000,36.410000,35.279999,35.680000,24.870981,847400
2008-11-12,35.250000,35.810001,34.790001,34.880001,24.313347,1260200
2008-11-13,35.020000,36.740002,34.099998,36.740002,25.609852,1782300
2008-11-14,36.150002,37.380001,35.889999,35.959999,25.066168,952400
2008-11-17,35.669998,35.820000,34.310001,34.310001,23.916029,1445100
2008-11-18,33.799999,35.240002,33.540001,34.700001,24.187866,1611700
2008-11-19,34.630001,35.580002,33.759998,33.779999,23.546574,1240100
2008-11-20,33.570000,34.810001,32.689999,32.810001,22.870432,1785000
2008-11-21,33.270000,34.689999,32.099998,34.689999,24.402540,2107900
2008-11-24,35.099998,36.529999,34.349998,36.150002,25.429569,1380300
2008-11-25,36.700001,36.700001,33.680000,34.919998,24.564327,1724800
2008-11-26,34.389999,34.849998,33.480000,34.820000,24.493992,1488000
2008-11-28,34.759998,36.080002,34.730000,36.000000,25.324051,742200
2008-12-01,35.189999,35.779999,34.220001,34.230000,24.078947,1303600
2008-12-02,34.790001,35.230000,34.169998,35.230000,24.782393,1435900
2008-12-03,34.580002,35.400002,34.419998,35.360001,24.873842,1391800
2008-12-04,35.049999,35.610001,34.099998,34.430000,24.219639,1214900
2008-12-05,34.139999,34.630001,33.250000,34.630001,24.360336,1451500
2008-12-08,35.189999,35.669998,34.689999,35.400002,24.901979,1245000
2008-12-09,34.700001,35.509998,34.700001,34.950001,24.585428,1229000
2008-12-10,34.990002,35.689999,34.840000,35.599998,25.042667,1163100
2008-12-11,35.230000,36.099998,35.169998,35.240002,24.789440,946200
2008-12-12,34.439999,35.950001,34.439999,35.660000,25.084883,1267600
2008-12-15,35.900002,35.950001,35.049999,35.380001,24.887913,1137400
2008-12-16,35.880001,36.680000,35.320000,36.680000,25.802395,1236300
2008-12-17,36.009998,36.630001,35.959999,36.139999,25.422529,1063000
2008-12-18,36.500000,36.970001,35.279999,35.480000,24.958263,1740200
2008-12-19,35.610001,35.970001,35.029999,35.060001,24.662815,1352700
2008-12-22,34.980000,35.599998,34.509998,35.070000,24.669844,932000
2008-12-23,35.340000,35.680000,34.759998,34.910000,24.557299,640100
2008-12-24,34.970001,35.360001,34.939999,35.049999,24.655773,271200
2008-12-26,35.020000,35.340000,34.680000,34.889999,24.543232,441600
2008-12-29,34.830002,34.830002,34.009998,34.400002,24.198540,1228600
2008-12-30,34.549999,35.340000,34.549999,35.340000,24.859776,869400
2008-12-31,35.400002,35.419998,34.740002,34.740002,24.437717,1467400
2009-01-02,35.110001,36.000000,34.650002,35.810001,25.190401,826600
2009-01-05,35.700001,36.000000,35.209999,35.490002,24.965296,1377200
2009-01-06,35.619999,36.070000,35.169998,35.970001,25.302958,1446400
2009-01-07,35.480000,35.910000,35.290001,35.419998,24.916059,784200
2009-01-08,35.230000,35.340000,34.790001,35.139999,24.719088,1006000
2009-01-09,35.130001,35.130001,34.400002,34.419998,24.212606,806300
2009-01-12,34.299999,35.009998,34.029999,34.869999,24.529160,869300
2009-01-13,34.869999,35.130001,34.540001,34.869999,24.529160,960500
2009-01-14,34.570000,34.810001,33.799999,34.110001,23.994539,859400
2009-01-15,34.070000,34.450001,33.500000,34.450001,24.233709,915000
2009-01-16,34.779999,35.500000,34.660000,35.029999,24.641714,1054600
2009-01-20,34.919998,35.380001,33.820000,33.880001,23.832752,1204700
2009-01-21,34.349998,34.349998,33.299999,33.880001,23.832752,1353300
2009-01-22,34.770000,35.259998,34.349998,35.049999,24.655773,2232000
2009-01-23,34.720001,35.150002,34.599998,34.939999,24.578394,1675200
2009-01-26,34.990002,35.349998,34.900002,35.099998,24.690954,2181300
2009-01-27,36.000000,37.650002,35.980000,37.480000,26.365158,3282800
2009-01-28,37.669998,37.990002,37.169998,37.349998,26.273708,2475000
2009-01-29,37.250000,38.150002,37.220001,37.840000,26.618393,1830200
2009-01-30,37.669998,38.230000,36.930000,37.279999,26.224457,2745900
2009-02-02,37.000000,37.000000,36.040001,36.490002,25.668739,1673900
2009-02-03,36.470001,37.320000,36.180000,37.000000,26.027504,3760600
2009-02-04,37.009998,37.200001,36.119999,36.459999,25.647642,1761000
2009-02-05,36.320000,36.650002,36.090000,36.470001,25.654665,1793400
2009-02-06,36.419998,37.580002,36.270000,37.480000,26.365158,2918400
2009-02-09,37.430000,37.599998,36.389999,36.700001,25.816469,2058500
2009-02-10,36.520000,36.700001,35.650002,35.799999,25.183363,1395300
2009-02-11,35.000000,36.110001,35.000000,35.959999,25.295918,1116000
2009-02-12,35.580002,36.540001,35.060001,36.540001,25.703911,1801200
2009-02-13,36.639999,37.160000,36.320000,36.869999,25.936054,3059000
2009-02-17,35.900002,35.900002,34.750000,34.889999,24.543232,2343000
2009-02-18,35.209999,35.209999,34.480000,34.790001,24.472887,1582800
2009-02-19,35.090000,35.689999,34.209999,35.029999,24.641714,1182900
2009-02-20,34.500000,35.349998,34.299999,34.639999,24.367361,1611000
2009-02-23,34.849998,34.849998,33.610001,33.720001,23.926027,1560600
2009-02-24,33.880001,34.240002,33.590000,34.130001,24.216942,1798500
2009-02-25,33.959999,34.619999,33.770000,34.139999,24.224035,3505100
2009-02-26,34.439999,34.560001,33.380001,33.400002,23.698975,2450100
2009-02-27,33.000000,34.150002,33.000000,33.689999,23.904734,2180500
2009-03-02,33.250000,34.049999,33.000000,33.520000,23.784121,2021700
2009-03-03,33.669998,34.000000,32.919998,33.090000,23.479008,1761300
2009-03-04,33.430000,33.770000,32.799999,33.419998,23.713161,1424900
2009-03-05,33.290001,33.290001,31.180000,31.490000,22.343729,2923300
2009-03-06,31.660000,32.090000,31.379999,31.990000,22.698498,2306500
2009-03-09,31.500000,32.299999,30.860001,30.900000,21.925091,3525700
2009-03-10,31.370001,31.549999,30.270000,30.750000,21.818659,3649200
2009-03-11,31.450001,31.549999,30.900000,30.940001,21.953476,2334400
2009-03-12,30.940001,32.259998,30.940001,32.200001,22.847511,1690700
2009-03-13,32.380001,33.290001,32.160000,33.209999,23.564150,1966000
2009-03-16,33.459999,33.709999,33.040001,33.290001,23.620918,1785600
2009-03-17,33.240002,35.119999,32.950001,35.040001,24.862631,3435300
2009-03-18,34.939999,35.689999,34.410000,35.200001,24.976166,2207200
2009-03-19,35.160000,35.439999,34.500000,34.939999,24.791674,1515600
2009-03-20,34.950001,35.549999,34.910000,34.930000,24.784592,1948800
2009-03-23,35.080002,36.220001,35.000000,36.220001,25.699905,1793600
2009-03-24,36.220001,36.270000,35.250000,35.410000,25.125177,1467600
2009-03-25,34.750000,35.029999,34.090000,34.970001,24.812963,2734000
2009-03-26,35.020000,35.180000,34.250000,35.099998,24.905207,1776300
2009-03-27,34.680000,35.299999,34.500000,34.950001,24.798767,1461700
2009-03-30,34.360001,34.860001,34.310001,34.740002,24.649775,1269400
2009-03-31,35.040001,35.130001,34.099998,34.750000,24.656868,1436200
2009-04-01,34.459999,35.419998,34.200001,35.330002,25.068398,1155700
2009-04-02,35.810001,36.000000,35.430000,35.619999,25.274166,1106400
2009-04-03,35.570000,36.160000,35.279999,36.139999,25.643129,1370900
2009-04-06,35.950001,36.240002,35.650002,35.950001,25.508316,1101500
2009-04-07,35.509998,35.759998,35.080002,35.259998,25.018730,1014600
2009-04-08,35.500000,36.270000,34.790001,36.169998,25.664423,1312900
2009-04-09,36.400002,36.639999,36.130001,36.580002,25.955347,1226500
2009-04-13,36.419998,36.560001,35.880001,36.090000,25.607658,896600
2009-04-14,35.669998,35.720001,35.139999,35.560001,25.231606,742200
2009-04-15,35.360001,36.000000,35.200001,35.889999,25.465750,773100
2009-04-16,36.000000,36.160000,35.290001,35.990002,25.536701,1186700
2009-04-17,36.139999,36.279999,35.680000,35.840000,25.430265,2169900
2009-04-20,35.380001,36.139999,35.380001,35.840000,25.430265,2458200
2009-04-21,35.720001,36.139999,35.410000,35.599998,25.259975,2331800
2009-04-22,35.549999,36.610001,35.450001,36.060001,25.586365,2326500
2009-04-23,37.500000,37.830002,36.680000,37.450001,26.572651,3075600
2009-04-24,37.630001,37.630001,36.060001,36.180000,25.671518,1490100
2009-04-27,35.910000,36.650002,35.750000,35.860001,25.444462,1571400
2009-04-28,35.480000,36.709999,35.480000,35.959999,25.515429,2439200
2009-04-29,36.110001,36.570000,35.970001,36.220001,25.699905,1197100
2009-04-30,36.230000,36.599998,35.889999,36.139999,25.643129,2206600
2009-05-01,36.230000,36.270000,35.619999,35.709999,25.338018,1349400
2009-05-04,35.980000,36.230000,35.509998,36.230000,25.707001,1313000
2009-05-05,36.099998,36.490002,35.779999,35.830002,25.423178,1187600
2009-05-06,36.049999,36.049999,35.200001,35.360001,25.089685,1296900
2009-05-07,35.520000,35.540001,34.959999,35.130001,24.926493,1254400
2009-05-08,35.360001,35.500000,34.959999,35.220001,24.990339,1070500
2009-05-11,34.810001,35.520000,34.810001,35.380001,25.103874,1419100
2009-05-12,35.389999,35.820000,35.330002,35.709999,25.338018,1113900
2009-05-13,35.500000,35.639999,35.150002,35.220001,24.990339,919500
2009-05-14,35.480000,35.590000,34.939999,35.200001,24.976166,1057800
2009-05-15,35.070000,35.310001,34.849998,35.279999,25.032927,1170400
2009-05-18,35.369999,35.500000,35.130001,35.490002,25.181938,1102700
2009-05-19,35.380001,35.849998,35.180000,35.740002,25.359306,1391300
2009-05-20,35.610001,35.759998,35.090000,35.110001,25.121765,2319400
2009-05-21,35.029999,35.119999,34.520000,34.869999,24.950037,1104600
2009-05-22,34.860001,35.160000,34.740002,34.880001,24.957203,1309900
2009-05-26,34.840000,35.380001,34.400002,35.290001,25.250568,1385200
2009-05-27,35.230000,35.320000,34.650002,34.750000,24.864178,1119500
2009-05-28,34.980000,35.020000,34.480000,34.950001,25.007280,919200
2009-05-29,34.980000,35.220001,34.639999,35.220001,25.200464,1211800
2009-06-01,35.500000,35.630001,35.240002,35.439999,25.357887,1172100
2009-06-02,35.310001,35.919998,35.209999,35.750000,25.579706,1655000
2009-06-03,35.500000,35.759998,35.290001,35.639999,25.500986,1272100
2009-06-04,35.529999,35.730000,34.980000,35.139999,25.143223,1187900
2009-06-05,35.400002,35.400002,34.770000,34.869999,24.950037,1014000
2009-06-08,34.880001,35.450001,34.849998,35.230000,25.207626,1382500
2009-06-09,35.250000,35.540001,35.160000,35.330002,25.279177,1067400
2009-06-10,35.410000,35.630001,34.770000,35.029999,25.064528,1104700
2009-06-11,35.110001,35.540001,34.900002,35.209999,25.193310,887600
2009-06-12,35.009998,35.450001,34.900002,35.389999,25.322104,581000
2009-06-15,35.250000,35.250000,34.419998,34.480000,24.670986,1172100
2009-06-16,34.680000,34.680000,33.820000,33.860001,24.227375,1262000
2009-06-17,33.880001,34.250000,33.700001,34.110001,24.406246,735300
2009-06-18,34.090000,34.700001,34.070000,34.599998,24.756859,940600
2009-06-19,35.180000,35.259998,34.759998,34.770000,24.878496,1893600
2009-06-22,34.470001,34.970001,34.470001,34.700001,24.828400,1259100
2009-06-23,34.849998,34.980000,34.599998,34.840000,24.928576,1317800
2009-06-24,35.060001,35.439999,34.869999,35.419998,25.343586,1252900
2009-06-25,35.380001,36.250000,35.020000,36.250000,25.937456,1456100
2009-06-26,36.099998,36.259998,35.770000,35.990002,25.751413,1396000
2009-06-29,35.980000,36.130001,35.849998,36.029999,25.780045,738200
2009-06-30,36.060001,36.090000,35.570000,36.000000,25.758574,918500
2009-07-01,36.209999,36.860001,35.779999,36.840000,26.359610,1453500
2009-07-02,36.450001,36.730000,36.169998,36.480000,26.102015,1026200
2009-07-06,36.340000,37.189999,36.250000,37.160000,26.588572,945800
2009-07-07,36.959999,37.160000,36.490002,36.619999,26.202202,1264200
2009-07-08,36.660000,37.080002,36.369999,37.009998,26.481239,1273000
2009-07-09,36.900002,37.150002,36.639999,36.880001,26.388229,1024500
2009-07-10,36.820000,36.950001,36.490002,36.680000,26.245125,840800
2009-07-13,36.700001,37.000000,36.599998,36.869999,26.381084,1204300
2009-07-14,37.090000,37.570000,36.869999,37.549999,26.867626,1135900
2009-07-15,37.910000,37.950001,37.509998,37.930000,27.139521,773100
2009-07-16,37.869999,38.290001,37.770000,38.230000,27.354166,932000
2009-07-17,38.220001,38.520000,38.020000,38.169998,27.311253,996900
2009-07-20,38.320000,38.389999,37.709999,38.310001,27.411413,935200
2009-07-21,38.610001,38.799999,38.160000,38.599998,27.618906,738900
2009-07-22,38.610001,39.119999,38.570000,38.950001,27.869358,1146200
2009-07-23,40.570000,42.250000,40.080002,41.799999,29.908571,3473800
2009-07-24,40.849998,41.480000,40.150002,40.970001,29.314693,2712400
2009-07-27,40.529999,40.950001,40.209999,40.889999,29.257456,1154100
2009-07-28,40.740002,41.439999,40.529999,41.130001,29.429167,1177000
2009-07-29,40.970001,41.000000,40.349998,40.500000,28.978384,1330600
2009-07-30,40.630001,40.820000,40.189999,40.189999,28.756588,1054400
2009-07-31,40.230000,40.430000,39.880001,39.950001,28.584873,1448500
2009-08-03,40.110001,40.169998,39.480000,39.849998,28.513309,1125800
2009-08-04,39.970001,40.250000,39.400002,39.529999,28.284353,1495600
2009-08-05,39.470001,39.580002,38.900002,38.980000,27.890812,1261400
2009-08-06,39.080002,39.380001,38.750000,38.889999,27.826418,1182100
2009-08-07,39.070000,39.270000,38.900002,39.139999,28.005301,1054700
2009-08-10,39.139999,39.150002,38.750000,38.900002,27.833570,652200
2009-08-11,38.669998,38.910000,38.549999,38.840000,27.790642,955200
2009-08-12,38.840000,39.060001,38.380001,38.380001,27.461500,1036400
2009-08-13,38.400002,38.799999,38.279999,38.790001,27.754868,1105500
2009-08-14,38.689999,39.099998,38.590000,38.939999,27.862190,1081700
2009-08-17,38.590000,38.689999,38.180000,38.480000,27.533056,1158300
2009-08-18,38.459999,39.279999,38.400002,39.009998,27.912287,1252000
2009-08-19,38.759998,39.310001,38.759998,39.270000,28.098307,710600
2009-08-20,39.299999,39.400002,39.060001,39.369999,28.169855,627200
2009-08-21,39.490002,39.759998,39.080002,39.660000,28.593803,830000
2009-08-24,39.570000,39.639999,39.080002,39.369999,28.384714,789200
2009-08-25,39.299999,39.470001,39.029999,39.209999,28.269363,615600
2009-08-26,39.189999,39.369999,39.029999,39.209999,28.269363,708400
2009-08-27,39.180000,39.279999,38.709999,38.959999,28.089123,635800
2009-08-28,39.090000,39.090000,38.650002,38.950001,28.081909,786400
2009-08-31,38.880001,39.270000,38.689999,39.230000,28.283777,725700
2009-09-01,39.080002,39.230000,38.349998,38.410000,27.692574,1338300
2009-09-02,38.400002,38.599998,38.240002,38.470001,27.735832,740000
2009-09-03,38.520000,38.650002,38.119999,38.599998,27.829559,715900
2009-09-04,38.540001,38.669998,38.240002,38.630001,27.851181,1690100
2009-09-08,38.990002,39.360001,38.279999,39.130001,28.211679,2376800
2009-09-09,39.320000,41.680000,39.279999,40.490002,29.192207,5494900
2009-09-10,40.630001,40.759998,40.080002,40.480000,29.184992,1283300
2009-09-11,40.450001,40.450001,40.000000,40.240002,29.011955,1137500
2009-09-14,39.759998,40.139999,39.439999,39.759998,28.665895,1635500
2009-09-15,39.810001,39.840000,39.119999,39.549999,28.514490,4471700
2009-09-16,39.560001,39.669998,39.049999,39.389999,28.399136,1607700
2009-09-17,39.259998,39.369999,38.830002,38.900002,28.045866,2916300
2009-09-18,39.020000,39.650002,38.750000,39.610001,28.557745,2301700
2009-09-21,39.430000,39.560001,39.110001,39.380001,28.391932,982800
2009-09-22,39.450001,39.490002,39.000000,39.250000,28.298201,1375800
2009-09-23,39.389999,39.680000,39.200001,39.209999,28.269363,1091200
2009-09-24,39.240002,39.430000,39.000000,39.049999,28.153990,889300
2009-09-25,39.060001,39.270000,38.810001,39.000000,28.117950,1180200
2009-09-28,39.029999,39.500000,39.020000,39.220001,28.276566,1347600
2009-09-29,39.259998,39.389999,38.930000,39.049999,28.153990,1295400
2009-09-30,39.009998,39.130001,38.439999,38.860001,28.017017,1394800
2009-10-01,38.650002,40.029999,38.500000,39.840000,28.723570,3317300
2009-10-02,39.450001,39.770000,39.279999,39.540001,28.507278,1908200
2009-10-05,39.639999,39.639999,38.820000,39.310001,28.341448,1413200
2009-10-06,39.299999,39.680000,39.099998,39.480000,28.464016,964700
2009-10-07,39.560001,39.560001,39.060001,39.380001,28.391932,907000
2009-10-08,39.500000,39.720001,39.099998,39.669998,28.601007,1541200
2009-10-09,39.570000,39.939999,39.250000,39.900002,28.766821,944400
2009-10-12,39.889999,40.029999,39.520000,39.720001,28.637054,845300
2009-10-13,39.560001,39.700001,39.270000,39.400002,28.406338,994200
2009-10-14,39.689999,39.689999,39.369999,39.570000,28.528902,814800
2009-10-15,39.419998,39.779999,39.410000,39.740002,28.651468,1006500
2009-10-16,39.570000,39.880001,39.270000,39.630001,28.572163,1288600
2009-10-19,39.660000,39.869999,39.490002,39.610001,28.557745,1643700
2009-10-20,39.720001,40.950001,39.410000,40.880001,29.473385,2146700
2009-10-21,40.860001,41.619999,40.610001,40.669998,29.321970,2581500
2009-10-22,40.919998,40.919998,37.410000,39.330002,28.355873,6154600
2009-10-23,39.150002,39.259998,37.650002,38.060001,27.440245,2839800
2009-10-26,38.209999,38.450001,37.580002,37.980000,27.382563,1894100
2009-10-27,38.169998,38.570000,37.860001,38.259998,27.584429,1874200
2009-10-28,38.160000,38.619999,38.049999,38.060001,27.440245,1517400
2009-10-29,38.209999,38.459999,37.840000,38.450001,27.721415,1105600
2009-10-30,38.470001,38.540001,37.759998,37.790001,27.245581,1684700
2009-11-02,37.840000,38.270000,37.709999,37.910000,27.332090,1039200
2009-11-03,37.980000,37.980000,37.020000,37.369999,26.942762,2161500
2009-11-04,37.430000,37.770000,37.230000,37.279999,26.877878,1498200
2009-11-05,37.389999,37.730000,36.950001,37.279999,26.877878,3269200
2009-11-06,37.200001,37.750000,37.169998,37.619999,27.123009,1568500
2009-11-09,37.759998,37.880001,37.430000,37.849998,27.288843,1483900
2009-11-10,37.820000,38.230000,37.820000,38.070000,27.447449,1109500
2009-11-11,38.200001,38.240002,37.860001,38.099998,27.469074,1084800
2009-11-12,38.040001,38.130001,37.720001,37.779999,27.238359,1257000
2009-11-13,37.830002,38.259998,37.669998,38.220001,27.555593,1607500
2009-11-16,38.299999,38.810001,38.169998,38.709999,27.908876,1777700
2009-11-17,38.669998,38.669998,37.990002,38.410000,27.692574,2479400
2009-11-18,38.250000,38.250000,37.509998,37.630001,27.130226,2405300
2009-11-19,37.619999,37.619999,36.970001,37.139999,26.776943,1854500
2009-11-20,37.209999,37.580002,37.029999,37.180000,26.805788,1611000
2009-11-23,37.330002,37.330002,36.259998,36.389999,26.448193,2280300
2009-11-24,36.189999,36.790001,36.169998,36.660000,26.644438,1489600
2009-11-25,36.759998,36.759998,35.889999,35.939999,26.121130,1846000
2009-11-27,35.599998,35.820000,35.220001,35.599998,25.874023,732200
2009-11-30,35.619999,35.619999,35.299999,35.369999,25.706860,2286100
2009-12-01,35.560001,35.990002,35.560001,35.880001,26.077532,1461200
2009-12-02,36.049999,36.250000,35.820000,36.049999,26.201086,1314200
2009-12-03,35.950001,36.200001,35.700001,35.900002,26.092064,1077100
2009-12-04,35.950001,36.310001,35.799999,35.990002,26.157467,1545100
2009-12-07,35.950001,36.070000,35.779999,35.919998,26.106596,1159100
2009-12-08,35.810001,35.860001,35.290001,35.580002,25.859491,872700
2009-12-09,35.650002,35.650002,35.189999,35.330002,25.677788,955100
2009-12-10,35.520000,35.910000,35.459999,35.580002,25.859491,1034100
2009-12-11,35.740002,36.500000,35.740002,36.020000,26.179281,1325500
2009-12-14,36.750000,36.750000,36.090000,36.130001,26.259224,1014600
2009-12-15,36.259998,36.299999,36.000000,36.080002,26.222895,929600
2009-12-16,36.150002,36.400002,36.029999,36.090000,26.230158,959700
2009-12-17,36.070000,36.070000,35.509998,35.669998,25.924898,950200
2009-12-18,35.680000,35.930000,35.049999,35.290001,25.648722,1699800
2009-12-21,35.250000,35.700001,35.250000,35.549999,25.837692,745400
2009-12-22,35.540001,36.189999,35.500000,36.189999,26.302835,1097700
2009-12-23,36.250000,36.450001,36.049999,36.360001,26.426390,476100
2009-12-24,36.360001,36.500000,36.200001,36.480000,26.513611,190700
2009-12-28,36.389999,36.580002,36.310001,36.570000,26.579016,448900
2009-12-29,36.610001,36.700001,36.380001,36.380001,26.440937,572300
2009-12-30,36.270000,36.490002,36.110001,36.490002,26.520880,455500
2009-12-31,36.560001,36.560001,35.770000,35.790001,26.012115,607600
2010-01-04,36.009998,36.259998,35.759998,36.220001,26.324642,1048000
2010-01-05,36.240002,37.910000,36.000000,37.169998,27.015097,3828900
2010-01-06,37.320000,37.529999,36.750000,36.849998,26.782526,1492400
2010-01-07,37.020000,37.020000,36.360001,36.490002,26.520880,1148300
2010-01-08,36.549999,36.630001,36.200001,36.380001,26.440937,836600
2010-01-11,36.419998,36.419998,35.830002,36.180000,26.295568,1257400
2010-01-12,36.200001,37.799999,36.150002,37.750000,27.436649,2368700
2010-01-13,37.369999,38.049999,36.459999,36.610001,26.608097,4881000
2010-01-14,36.730000,37.080002,36.509998,36.959999,26.862471,1765300
2010-01-15,36.639999,36.860001,35.970001,36.250000,26.346445,1959300
2010-01-19,37.259998,38.009998,37.259998,37.349998,27.145912,3543800
2010-01-20,37.320000,37.320000,36.720001,37.080002,26.949692,1827600
2010-01-21,37.340000,37.340000,36.180000,36.189999,26.302835,2642200
2010-01-22,36.529999,36.889999,36.099998,36.279999,26.368235,1648800
2010-01-25,36.400002,36.820000,36.150002,36.450001,26.491808,1876100
2010-01-26,35.950001,36.549999,35.950001,36.500000,26.528143,2754900
2010-01-27,36.430000,37.349998,36.400002,37.290001,27.102318,2956700
2010-01-28,37.290001,37.380001,36.830002,37.130001,26.986021,1950900
2010-01-29,37.200001,37.230000,36.430000,36.430000,26.477255,2409800
2010-02-01,36.590000,36.810001,36.060001,36.810001,26.753450,2235200
2010-02-02,37.849998,37.959999,36.950001,37.200001,27.036898,2704500
2010-02-03,37.230000,37.570000,36.950001,37.150002,27.000559,1416200
2010-02-04,37.009998,37.160000,36.750000,36.900002,26.818869,2432000
2010-02-05,36.830002,37.500000,36.770000,37.349998,27.145912,2325600
2010-02-08,37.459999,37.459999,36.900002,36.950001,26.855209,1472300
2010-02-09,37.240002,37.369999,37.049999,37.200001,27.036898,1694000
2010-02-10,37.070000,37.279999,36.750000,37.220001,27.051437,1231300
2010-02-11,37.230000,37.450001,36.840000,37.400002,27.182261,1341600
2010-02-12,37.250000,37.730000,37.029999,37.599998,27.327620,1858400
2010-02-16,37.610001,38.380001,37.529999,38.380001,27.894524,1722800
2010-02-17,38.310001,38.480000,38.220001,38.389999,27.901791,1330800
2010-02-18,37.919998,38.840000,37.810001,38.830002,28.221588,1441100
2010-02-19,38.900002,40.009998,38.500000,39.970001,29.050133,3565100
2010-02-22,39.980000,40.099998,39.549999,39.740002,28.882967,4638900
2010-02-23,39.389999,39.669998,39.090000,39.259998,28.765741,1119000
2010-02-24,39.340000,39.689999,39.250000,39.639999,29.044167,1467700
2010-02-25,39.410000,39.750000,39.250000,39.730000,29.110109,2333900
2010-02-26,39.709999,39.990002,39.660000,39.759998,29.132082,1433900
2010-03-01,39.910000,40.209999,39.790001,39.910000,29.241987,1539000
2010-03-02,40.009998,40.330002,39.910000,40.169998,29.432491,1185700
2010-03-03,40.270000,40.810001,40.049999,40.759998,29.864780,2376800
2010-03-04,40.779999,41.230000,40.759998,41.099998,30.113901,1879000
2010-03-05,41.290001,41.459999,40.970001,41.450001,30.370344,1596700
2010-03-08,41.299999,41.500000,40.849998,41.200001,30.187187,1724200
2010-03-09,41.009998,41.720001,40.950001,41.570000,30.458254,1679800
2010-03-10,41.610001,41.650002,41.259998,41.500000,30.406984,1512900
2010-03-11,41.349998,41.680000,41.270000,41.680000,30.538870,1399200
2010-03-12,41.750000,42.660000,41.650002,42.650002,31.249598,3367300
2010-03-15,42.549999,42.980000,42.380001,42.980000,31.491386,2523500
2010-03-16,42.930000,43.560001,42.680000,43.520000,31.887053,2454600
2010-03-17,43.580002,43.580002,43.040001,43.150002,31.615934,1906300
2010-03-18,43.240002,43.299999,42.779999,42.980000,31.491386,1789500
2010-03-19,42.439999,43.139999,42.349998,42.439999,31.095718,2141900
2010-03-22,42.220001,42.919998,42.169998,42.880001,31.418116,1398000
2010-03-23,42.980000,43.189999,42.680000,43.150002,31.615934,1266800
2010-03-24,43.029999,43.029999,42.529999,42.689999,31.278883,1343500
2010-03-25,42.900002,42.900002,42.470001,42.639999,31.242266,1624900
2010-03-26,42.680000,42.919998,42.360001,42.490002,31.132366,970700
2010-03-29,42.610001,42.959999,42.369999,42.869999,31.410774,1004200
2010-03-30,42.840000,43.169998,42.790001,43.049999,31.542664,763900
2010-03-31,42.930000,43.070000,42.790001,42.810001,31.366812,836500
2010-04-01,43.000000,43.290001,42.790001,43.060001,31.549999,771900
2010-04-05,43.169998,43.430000,43.040001,43.240002,31.681881,831300
2010-04-06,43.070000,43.349998,42.939999,43.349998,31.762480,798300
2010-04-07,43.340000,43.400002,43.009998,43.330002,31.747822,1057400
2010-04-08,43.279999,43.580002,43.060001,43.480000,31.857729,1060200
2010-04-09,43.419998,44.119999,43.270000,44.119999,32.326649,1227300
2010-04-12,44.040001,44.470001,44.040001,44.270000,32.436565,1428400
2010-04-13,44.189999,44.220001,43.799999,43.930000,32.187435,1119700
2010-04-14,43.889999,44.150002,43.520000,44.139999,32.341312,1041500
2010-04-15,44.009998,44.380001,43.570000,44.259998,32.429237,1119600
2010-04-16,44.080002,44.279999,43.580002,43.869999,32.143475,1597300
2010-04-19,43.880001,44.330002,43.680000,44.310001,32.465878,1355100
2010-04-20,44.470001,44.910000,44.259998,44.910000,32.905479,1495000
2010-04-21,44.939999,45.230000,44.570000,44.840000,32.854210,1874700
2010-04-22,45.820000,48.230000,45.619999,48.080002,35.228138,6809500
2010-04-23,48.220001,48.750000,47.459999,48.720001,35.697067,2685500
2010-04-26,46.860001,48.220001,46.810001,47.840000,35.052284,3270800
2010-04-27,47.779999,47.779999,46.990002,47.080002,34.495449,2182200
2010-04-28,47.130001,47.270000,46.759998,46.880001,34.348919,1612400
2010-04-29,47.029999,47.290001,46.580002,47.220001,34.598011,1484800
2010-04-30,47.250000,47.500000,46.900002,47.009998,34.444145,1332700
2010-05-03,47.290001,47.669998,46.939999,47.560001,34.847126,1216800
2010-05-04,47.259998,47.349998,46.779999,47.020000,34.451469,1218100
2010-05-05,46.900002,47.380001,46.750000,47.020000,34.451469,1910900
2010-05-06,46.970001,47.330002,44.750000,46.330002,33.945911,2928400
2010-05-07,46.000000,46.930000,45.880001,46.419998,34.011860,3152600
2010-05-10,47.889999,47.919998,47.049999,47.919998,35.110901,1733600
2010-05-11,47.410000,48.200001,47.270000,47.880001,35.081608,1784200
2010-05-12,47.830002,48.160000,47.720001,47.959999,35.140202,1682900
2010-05-13,47.900002,48.080002,47.520000,47.560001,34.847126,1180000
2010-05-14,47.599998,47.619999,46.919998,47.220001,34.598011,1769700
2010-05-17,47.340000,48.060001,47.080002,48.049999,35.206161,1574400
2010-05-18,48.340000,48.340000,47.799999,47.849998,35.059628,1778300
2010-05-19,47.750000,47.980000,47.439999,47.790001,35.015667,1470300
2010-05-20,47.299999,47.529999,46.619999,46.630001,34.165726,2696500
2010-05-21,46.439999,46.630001,45.590000,46.560001,34.350170,3236400
2010-05-24,46.290001,46.930000,46.099998,46.669998,34.431328,2141300
2010-05-25,45.759998,46.130001,45.369999,46.070000,33.988659,1378200
2010-05-26,46.290001,46.540001,45.860001,45.900002,33.863239,1245400
2010-05-27,46.400002,47.310001,46.349998,47.290001,34.888737,1638700
2010-05-28,47.180000,47.279999,46.799999,46.799999,34.527222,2066600
2010-06-01,46.549999,48.610001,46.240002,48.000000,35.412540,3194800
2010-06-02,48.130001,48.700001,47.860001,48.700001,35.928978,1877400
2010-06-03,48.750000,49.610001,48.700001,49.410000,36.452782,1939600
2010-06-04,48.919998,49.020000,48.180000,48.290001,35.626499,1836900
2010-06-07,48.279999,49.209999,48.040001,48.639999,35.884708,1794500
2010-06-08,48.730000,50.480000,48.730000,50.470001,37.234814,3754800
2010-06-09,50.369999,51.540001,50.099998,51.150002,37.736492,2927300
2010-06-10,51.619999,52.099998,51.450001,51.759998,38.186527,1709600
2010-06-11,51.389999,51.439999,50.400002,50.770000,37.456135,2172100
2010-06-14,51.060001,51.330002,50.750000,50.880001,37.537296,2554700
2010-06-15,51.029999,51.060001,49.919998,50.049999,36.924953,4260200
2010-06-16,49.680000,50.000000,48.939999,49.889999,36.806915,3473100
2010-06-17,49.900002,50.540001,49.580002,50.439999,37.212677,3115300
2010-06-18,51.099998,51.099998,50.169998,50.220001,37.050369,2497200
2010-06-21,50.619999,50.860001,49.119999,49.320000,36.386391,2318300
2010-06-22,49.330002,49.900002,49.119999,49.160000,36.268337,1309300
2010-06-23,49.099998,49.720001,48.730000,49.340000,36.401134,1049900
2010-06-24,49.380001,49.820000,49.200001,49.400002,36.445408,1346400
2010-06-25,49.380001,49.439999,48.230000,48.380001,35.692890,2613500
2010-06-28,48.619999,49.220001,48.349998,49.009998,36.157677,895500
2010-06-29,48.750000,48.770000,47.990002,48.230000,35.582218,1298300
2010-06-30,47.900002,48.450001,47.779999,47.930000,35.360897,1959500
2010-07-01,47.680000,48.090000,47.020000,47.680000,35.176449,2095700
2010-07-02,47.889999,48.490002,47.750000,48.209999,35.567482,2598200
2010-07-06,48.619999,49.459999,48.450001,49.400002,36.445408,2915400
2010-07-07,49.430000,50.029999,49.029999,49.980000,36.873310,1923900
2010-07-08,50.099998,50.439999,49.669998,50.439999,37.212677,1234300
2010-07-09,50.320000,50.820000,50.290001,50.720001,37.419247,1127600
2010-07-12,50.619999,50.860001,50.400002,50.689999,37.397137,1426800
2010-07-13,50.950001,51.419998,50.770000,51.230000,37.795513,1825100
2010-07-14,51.070000,51.470001,51.000000,51.380001,37.906178,1440400
2010-07-15,51.279999,51.669998,50.930000,51.610001,38.075848,1245200
2010-07-16,51.560001,51.599998,50.689999,50.810001,37.485638,1309500
2010-07-19,50.880001,51.160000,50.490002,50.549999,37.293831,1151700
2010-07-20,50.080002,50.340000,49.740002,49.950001,36.851185,2965000
2010-07-21,50.200001,50.330002,49.500000,49.820000,36.755280,2921300
2010-07-22,50.549999,51.389999,47.330002,47.750000,35.228111,3972400
2010-07-23,47.810001,47.970001,46.759998,47.209999,34.829708,2942900
2010-07-26,47.340000,47.950001,47.139999,47.580002,35.102676,1993400
2010-07-27,47.619999,47.820000,46.840000,47.029999,34.696915,1930700
2010-07-28,47.070000,47.110001,46.299999,46.410000,34.239498,1704100
2010-07-29,46.570000,46.840000,45.770000,46.320000,34.173103,2887300
2010-07-30,45.950001,47.389999,45.529999,47.000000,34.674782,2451100
2010-08-02,47.349998,47.349998,46.470001,46.529999,34.328030,1592600
2010-08-03,46.520000,46.540001,46.139999,46.240002,34.114090,1252100
2010-08-04,46.200001,46.450001,46.009998,46.169998,34.062450,1459100
2010-08-05,46.029999,46.230000,45.599998,46.139999,34.040314,1406300
2010-08-06,45.930000,46.240002,45.650002,46.180000,34.069817,974000
2010-08-09,45.990002,46.560001,45.990002,46.270000,34.136211,1459400
2010-08-10,46.150002,46.570000,45.889999,46.340000,34.187855,1343700
2010-08-11,45.919998,46.200001,45.630001,46.099998,34.010811,1507200
2010-08-12,45.740002,46.369999,45.540001,46.040001,33.966530,1737300
2010-08-13,46.040001,46.570000,45.830002,46.349998,34.195248,1209000
2010-08-16,46.150002,46.389999,45.770000,46.349998,34.195248,1080800
2010-08-17,46.560001,47.130001,46.290001,46.849998,34.564117,1662500
2010-08-18,46.919998,47.830002,46.830002,47.650002,35.154335,1643800
2010-08-19,47.590000,47.650002,47.029999,47.150002,34.785442,1625500
2010-08-20,47.049999,47.959999,46.970001,47.740002,35.220726,2005200
2010-08-23,47.590000,47.799999,47.400002,47.509998,35.287563,1149200
2010-08-24,47.150002,47.349998,46.630001,46.799999,34.760220,1505400
2010-08-25,46.740002,46.790001,46.160000,46.410000,34.470547,2469500
2010-08-26,46.419998,46.709999,46.250000,46.490002,34.529976,1173200
2010-08-27,46.560001,47.090000,46.259998,47.090000,34.975624,1205400
2010-08-30,46.810001,46.810001,45.779999,45.779999,34.002628,1573800
2010-08-31,45.750000,46.849998,45.730000,46.470001,34.515114,1496000
2010-09-01,46.840000,47.330002,46.750000,47.169998,35.035034,1119600
2010-09-02,47.320000,47.380001,46.439999,46.990002,34.901340,1274400
2010-09-03,47.160000,47.180000,46.709999,47.139999,35.012753,764700
2010-09-07,46.950001,47.049999,46.180000,46.430000,34.485420,1501000
2010-09-08,46.430000,46.570000,46.189999,46.430000,34.485420,1199700
2010-09-09,46.680000,46.849998,46.240002,46.330002,34.411137,1114100
2010-09-10,46.349998,46.419998,45.529999,45.939999,34.121471,2048100
2010-09-13,46.230000,46.240002,45.599998,45.750000,33.980350,1597000
2010-09-14,45.529999,45.840000,45.439999,45.490002,33.787231,1691200
2010-09-15,45.540001,45.720001,45.310001,45.689999,33.935783,1867000
2010-09-16,45.880001,47.290001,45.570000,47.259998,35.101879,3633000
2010-09-17,47.240002,47.549999,46.930000,47.369999,35.183586,3118500
2010-09-20,47.220001,48.189999,46.939999,48.130001,35.748074,1465600
2010-09-21,48.070000,48.220001,47.610001,47.959999,35.621803,1645000
2010-09-22,47.880001,48.250000,47.560001,47.810001,35.510380,1544100
2010-09-23,47.740002,47.779999,47.380001,47.560001,35.324711,1127600
2010-09-24,47.930000,48.209999,47.790001,48.119999,35.740643,1506600
2010-09-27,48.020000,48.020000,47.389999,47.410000,35.213291,1014300
2010-09-28,47.380001,47.709999,47.049999,47.639999,35.384132,975900
2010-09-29,47.720001,48.040001,47.410000,47.790001,35.495541,815100
2010-09-30,47.790001,48.220001,47.549999,47.590000,35.347000,1180300
2010-10-01,47.860001,47.980000,47.389999,47.790001,35.495541,835400
2010-10-04,47.529999,47.790001,47.349998,47.630001,35.376709,911500
2010-10-05,47.950001,48.250000,47.709999,48.099998,35.725800,1204900
2010-10-06,48.200001,48.459999,48.029999,48.169998,35.777767,1302400
2010-10-07,48.439999,48.470001,47.770000,47.880001,35.562382,1001000
2010-10-08,48.000000,48.820000,47.939999,48.750000,36.208565,1625300
2010-10-11,48.610001,49.299999,48.450001,49.259998,36.587353,1599100
2010-10-12,48.919998,49.970001,48.919998,49.910000,37.070145,1754700
2010-10-13,50.000000,50.820000,49.869999,50.759998,37.701481,1974200
2010-10-14,50.619999,51.000000,50.480000,50.860001,37.775753,1614800
2010-10-15,51.009998,51.750000,50.930000,51.619999,38.340225,2153100
2010-10-18,51.279999,51.439999,51.119999,51.330002,38.124828,1121500
2010-10-19,50.939999,51.270000,50.770000,50.980000,37.864880,1494300
2010-10-20,50.930000,51.740002,50.930000,51.099998,37.954006,1255300
2010-10-21,49.520000,50.220001,48.740002,49.320000,36.631927,2846000
2010-10-22,49.389999,49.980000,49.270000,49.910000,37.070145,970600
2010-10-25,49.880001,50.330002,49.549999,49.599998,36.839897,1234200
2010-10-26,49.430000,49.759998,49.119999,49.410000,36.698769,1010300
2010-10-27,49.119999,49.119999,48.480000,48.910000,36.327404,1116400
2010-10-28,48.919998,49.660000,48.910000,49.360001,36.661652,1210000
2010-10-29,49.250000,49.650002,49.230000,49.490002,36.758198,744000
2010-11-01,49.669998,49.700001,48.930000,49.130001,36.490822,685200
2010-11-02,49.490002,49.639999,48.820000,48.919998,36.334839,869800
2010-11-03,49.060001,49.320000,48.720001,49.189999,36.535366,932500
2010-11-04,49.349998,49.419998,48.770000,48.860001,36.290268,1311400
2010-11-05,48.590000,48.840000,48.000000,48.490002,36.015476,1327300
2010-11-08,48.349998,48.720001,48.110001,48.459999,35.993168,842200
2010-11-09,48.459999,48.480000,47.810001,48.160000,35.770351,1107500
2010-11-10,48.099998,48.259998,47.759998,47.919998,35.592091,994700
2010-11-11,47.779999,48.189999,47.590000,47.980000,35.636658,986100
2010-11-12,47.610001,47.889999,47.369999,47.549999,35.317287,787100
2010-11-15,47.560001,47.650002,46.959999,47.000000,34.908772,1388700
2010-11-16,46.779999,46.980000,45.939999,46.400002,34.463135,2169700
2010-11-17,46.419998,46.610001,46.189999,46.240002,34.344299,1591900
2010-11-18,46.549999,46.650002,46.139999,46.549999,34.574539,1313300
2010-11-19,46.599998,46.599998,46.160000,46.520000,34.552250,1347900
2010-11-22,46.230000,46.650002,46.020000,46.619999,34.866356,1055900
2010-11-23,46.270000,46.849998,46.060001,46.700001,34.926205,1630300
2010-11-24,46.849998,47.150002,46.709999,47.130001,35.247795,948400
2010-11-26,47.189999,47.689999,46.930000,47.220001,35.315098,687900
2010-11-29,46.799999,46.900002,46.240002,46.689999,34.918713,1045900
2010-11-30,46.369999,46.849998,46.150002,46.799999,35.000984,1056600
2010-12-01,47.189999,47.400002,46.910000,47.230000,35.322571,935400
2010-12-02,47.330002,47.730000,47.080002,47.310001,35.382408,1368200
2010-12-03,47.090000,47.450001,46.450001,46.750000,34.963604,1006100
2010-12-06,46.619999,46.669998,46.169998,46.430000,34.724281,1224800
2010-12-07,46.660000,46.700001,45.860001,45.970001,34.380241,1702300
2010-12-08,46.130001,46.220001,45.669998,45.889999,34.320412,1448300
2010-12-09,46.049999,47.110001,45.919998,47.080002,35.210396,1572200
2010-12-10,47.049999,47.439999,46.779999,47.400002,35.449726,905900
2010-12-13,47.459999,47.790001,46.980000,47.099998,35.225357,1359300
2010-12-14,47.130001,47.709999,47.070000,47.650002,35.636692,1524100
2010-12-15,47.700001,47.880001,47.509998,47.689999,35.666603,1185600
2010-12-16,47.630001,48.090000,47.509998,48.060001,35.943321,1017400
2010-12-17,48.220001,48.560001,47.950001,48.299999,36.122807,1698800
2010-12-20,48.230000,48.299999,47.389999,47.560001,35.569378,930700
2010-12-21,47.560001,47.889999,47.290001,47.570000,35.576878,606200
2010-12-22,47.490002,48.090000,47.490002,47.990002,35.890965,739800
2010-12-23,47.880001,48.150002,47.849998,47.970001,35.876022,498400
2010-12-27,47.770000,47.990002,47.520000,47.720001,35.689034,514600
2010-12-28,47.810001,47.810001,47.259998,47.380001,35.434757,484800
2010-12-29,47.349998,47.549999,47.130001,47.380001,35.434757,701600
2010-12-30,47.299999,47.590000,47.049999,47.270000,35.352493,588400
2010-12-31,47.189999,47.360001,46.980000,47.150002,35.262749,568200
2011-01-03,47.320000,47.349998,46.730000,46.810001,35.008469,875200
2011-01-04,46.880001,46.889999,46.240002,46.369999,34.679394,1428700
2011-01-05,46.380001,46.919998,46.270000,46.619999,34.866356,966500
2011-01-06,47.389999,48.700001,47.340000,47.930000,35.846104,2310500
2011-01-07,48.389999,48.400002,47.810001,48.139999,36.003159,1061200
2011-01-10,47.970001,48.320000,47.910000,48.310001,36.130306,939400
2011-01-11,48.299999,48.430000,48.070000,48.360001,36.167706,789700
2011-01-12,48.400002,48.959999,48.220001,48.790001,36.489285,996100
2011-01-13,49.549999,50.009998,49.099998,49.810001,37.252121,2028500
2011-01-14,49.770000,49.799999,49.180000,49.549999,37.057663,945900
2011-01-18,49.660000,49.799999,49.549999,49.700001,37.169846,1173000
2011-01-19,49.599998,49.750000,49.080002,49.200001,36.795906,1087500
2011-01-20,49.220001,49.669998,49.139999,49.189999,36.788425,1152900
2011-01-21,49.189999,49.889999,49.189999,49.389999,36.938011,740600
2011-01-24,49.290001,49.419998,48.750000,48.790001,36.489285,910700
2011-01-25,48.860001,49.750000,48.770000,49.599998,37.095081,1103700
2011-01-26,49.549999,49.599998,48.520000,48.520000,36.287350,1004100
2011-01-27,48.580002,48.610001,47.750000,47.830002,35.771301,1560700
2011-01-28,47.939999,47.980000,46.959999,47.040001,35.180477,1149100
2011-01-31,47.020000,47.279999,46.540001,46.689999,34.918713,1031700
2011-02-01,46.790001,47.330002,46.790001,47.139999,35.255264,2314400
2011-02-02,47.529999,49.220001,47.470001,48.610001,36.354656,2657200
2011-02-03,49.259998,50.849998,49.259998,50.490002,37.760689,2339000
2011-02-04,49.959999,50.700001,49.470001,50.490002,37.760689,1788000
2011-02-07,50.090000,50.090000,49.610001,49.799999,37.244625,1595500
2011-02-08,49.750000,50.380001,49.700001,50.250000,37.581192,1221800
2011-02-09,50.060001,50.529999,50.060001,50.439999,37.723286,663600
2011-02-10,50.240002,50.259998,49.529999,49.709999,37.177334,961600
2011-02-11,49.500000,50.139999,49.500000,50.009998,37.401699,601200
2011-02-14,49.910000,50.029999,49.529999,49.770000,37.222214,1161500
2011-02-15,49.720001,49.830002,49.570000,49.709999,37.177334,800100
2011-02-16,49.720001,49.950001,49.459999,49.650002,37.132469,570500
2011-02-17,49.459999,50.230000,49.459999,50.080002,37.454044,964500
2011-02-18,50.029999,50.340000,49.840000,50.330002,37.641029,963700
2011-02-22,49.990002,51.639999,49.880001,51.419998,38.456219,2341600
2011-02-23,50.919998,51.490002,50.450001,50.480000,38.008205,2392600
2011-02-24,50.549999,52.500000,50.529999,52.279999,39.363499,3812000
2011-02-25,52.110001,52.240002,51.619999,51.950001,39.115036,2149300
2011-02-28,51.650002,52.529999,51.410000,52.320000,39.393627,1944000
2011-03-01,52.439999,52.520000,52.200001,52.200001,39.303272,1552900
2011-03-02,52.200001,52.770000,52.119999,52.660000,39.649609,1902700
2011-03-03,52.770000,53.119999,52.700001,53.029999,39.928211,1403200
2011-03-04,53.049999,53.330002,52.860001,52.939999,39.860439,1243700
2011-03-07,53.130001,53.470001,52.959999,53.389999,40.199249,1153800
2011-03-08,53.470001,53.810001,53.250000,53.689999,40.425140,974000
2011-03-09,53.529999,53.990002,53.500000,53.910000,40.590782,662000
2011-03-10,53.630001,53.919998,53.549999,53.630001,40.379955,1070800
2011-03-11,53.680000,53.970001,53.590000,53.730000,40.455261,515400
2011-03-14,53.599998,53.740002,53.000000,53.110001,39.988449,1132000
2011-03-15,52.630001,53.639999,52.220001,53.540001,40.312195,1877500
2011-03-16,53.349998,53.700001,52.880001,52.900002,39.830334,2837800
2011-03-17,53.220001,53.689999,52.980000,53.020000,39.920685,1449200
2011-03-18,53.490002,54.070000,53.200001,53.869999,40.560669,1578400
2011-03-21,54.090000,54.580002,54.009998,54.560001,41.080196,1483100
2011-03-22,54.509998,54.700001,54.119999,54.220001,40.824184,971500
2011-03-23,54.209999,54.209999,53.619999,54.060001,40.703720,1104500
2011-03-24,54.110001,54.480000,54.070000,54.360001,40.929611,830800
2011-03-25,54.480000,54.689999,54.250000,54.360001,40.929611,901600
2011-03-28,54.439999,54.730000,54.090000,54.209999,40.816666,1302500
2011-03-29,54.119999,54.810001,54.099998,54.790001,41.253376,1010100
2011-03-30,54.810001,55.049999,54.570000,54.689999,41.178078,1289000
2011-03-31,54.730000,54.910000,54.279999,54.349998,40.922073,1524200
2011-04-01,54.459999,54.709999,54.139999,54.299999,40.884426,1445100
2011-04-04,54.360001,54.790001,54.349998,54.700001,41.185604,1039000
2011-04-05,54.689999,55.400002,54.630001,55.320000,41.652424,1048000
2011-04-06,55.450001,55.970001,55.320000,55.669998,41.915943,1006000
2011-04-07,55.520000,55.689999,55.330002,55.630001,41.885841,954700
2011-04-08,55.599998,56.150002,55.470001,55.709999,41.946068,1019700
2011-04-11,55.990002,56.480000,55.759998,56.099998,42.239723,1381700
2011-04-12,55.959999,56.610001,55.950001,56.299999,42.390308,1046000
2011-04-13,56.320000,56.740002,56.310001,56.520000,42.555958,997800
2011-04-14,56.490002,57.099998,56.369999,56.750000,42.729126,1138200
2011-04-15,56.919998,57.299999,56.630001,57.299999,43.143238,862000
2011-04-18,56.919998,57.029999,56.500000,56.540001,42.571018,841500
2011-04-19,56.680000,56.689999,56.169998,56.509998,42.548420,804400
2011-04-20,56.750000,56.990002,56.459999,56.580002,42.601131,1053900
2011-04-21,56.790001,57.020000,56.580002,56.750000,42.729126,642400
2011-04-25,56.930000,56.930000,56.049999,56.630001,42.638775,1065200
2011-04-26,55.419998,58.200001,55.250000,57.270000,43.120659,3600000
2011-04-27,57.070000,57.959999,56.740002,57.650002,43.406776,1493200
2011-04-28,57.169998,57.580002,57.000000,57.540001,43.323944,1467300
2011-04-29,57.439999,57.950001,57.299999,57.709999,43.451946,1141800
2011-05-02,57.709999,57.980000,57.500000,57.590000,43.361588,899400
2011-05-03,57.299999,57.450001,56.860001,57.189999,43.060410,1145200
2011-05-04,57.090000,57.689999,56.639999,56.709999,42.699009,1341700
2011-05-05,56.509998,56.770000,56.130001,56.270000,42.367718,1394300
2011-05-06,56.590000,56.970001,55.730000,56.060001,42.209606,1561600
2011-05-09,56.180000,56.310001,55.759998,55.849998,42.051498,1017600
2011-05-10,56.049999,56.779999,55.980000,56.639999,42.646313,1153300
2011-05-11,56.669998,56.869999,56.110001,56.230000,42.337589,614100
2011-05-12,56.619999,57.730000,56.450001,57.570000,43.346535,1245800
2011-05-13,57.389999,57.950001,57.279999,57.340000,43.173347,946800
2011-05-16,57.180000,57.299999,56.910000,57.060001,42.962540,775100
2011-05-17,56.810001,57.240002,56.759998,57.080002,42.977604,710800
2011-05-18,56.430000,56.480000,54.840000,55.480000,41.772900,4212800
2011-05-19,55.650002,55.810001,55.000000,55.090000,41.479252,1989000
2011-05-20,55.049999,56.189999,55.049999,56.139999,42.269833,1418400
2011-05-23,55.310001,55.560001,55.020000,55.139999,41.773628,1017700
2011-05-24,55.119999,55.360001,54.849998,54.849998,41.553909,934300
2011-05-25,54.660000,54.660000,53.919998,54.090000,40.978142,2118000
2011-05-26,53.900002,54.599998,53.770000,54.549999,41.326649,1758200
2011-05-27,54.700001,55.200001,54.540001,55.020000,41.682713,1613600
2011-05-31,55.340000,55.730000,55.099998,55.730000,42.220608,1810100
2011-06-01,55.750000,55.849998,55.000000,55.250000,41.856949,1400900
2011-06-02,55.169998,55.189999,54.369999,54.900002,41.591789,1384000
2011-06-03,54.310001,54.840000,54.160000,54.509998,41.296314,1302800
2011-06-06,54.509998,54.610001,54.160000,54.180000,41.046322,962500
2011-06-07,54.090000,54.520000,54.090000,54.160000,41.031174,901400
2011-06-08,54.320000,54.730000,54.009998,54.610001,41.372086,897800
2011-06-09,54.560001,54.750000,54.139999,54.500000,41.288746,821800
2011-06-10,54.459999,54.540001,53.889999,53.919998,40.849365,1216500
2011-06-13,53.919998,54.810001,53.799999,54.700001,41.440269,1173600
2011-06-14,54.910000,55.380001,54.730000,55.119999,41.758465,1036500
2011-06-15,55.049999,55.139999,54.389999,54.720001,41.455441,1094000
2011-06-16,54.849998,55.919998,54.730000,55.880001,42.334236,1545700
2011-06-17,55.980000,56.220001,55.540001,55.660000,42.167557,1231500
2011-06-20,55.549999,56.259998,55.549999,56.220001,42.591816,719300
2011-06-21,56.360001,56.400002,56.029999,56.230000,42.599380,1014200
2011-06-22,56.060001,56.250000,55.900002,55.950001,42.387264,974000
2011-06-23,55.630001,55.820000,55.070000,55.720001,42.213017,1162700
2011-06-24,55.840000,56.020000,55.650002,55.939999,42.379681,1199200
2011-06-27,56.020000,56.560001,55.970001,56.209999,42.584236,1106600
2011-06-28,56.369999,56.560001,56.220001,56.520000,42.819096,857700
2011-06-29,56.680000,57.220001,56.509998,57.000000,43.182732,935900
2011-06-30,57.130001,57.259998,56.810001,56.849998,43.069080,929900
2011-07-01,57.020000,57.450001,56.720001,57.410000,43.493351,784300
2011-07-05,57.290001,57.500000,57.169998,57.419998,43.500912,780100
2011-07-06,57.480000,57.759998,57.189999,57.740002,43.743347,887000
2011-07-07,58.029999,58.160000,57.750000,58.099998,44.016083,781300
2011-07-08,57.810001,57.959999,57.529999,57.779999,43.773651,902600
2011-07-11,57.270000,57.540001,56.919998,57.009998,43.190315,1637200
2011-07-12,56.869999,57.389999,56.520000,57.119999,43.273636,1147700
2011-07-13,57.330002,57.639999,57.119999,57.419998,43.500912,896100
2011-07-14,57.529999,57.619999,56.919998,57.020000,43.197876,996400
2011-07-15,57.009998,57.139999,56.540001,56.799999,43.031219,981400
2011-07-18,56.820000,56.860001,56.029999,56.369999,42.705460,746700
2011-07-19,56.480000,56.990002,56.290001,56.959999,43.152424,800600
2011-07-20,57.000000,57.000000,56.490002,56.599998,42.879692,718600
2011-07-21,56.830002,57.570000,56.799999,57.500000,43.561535,929300
2011-07-22,57.820000,59.230000,57.799999,58.930000,44.644890,2206900
2011-07-25,58.520000,58.900002,58.279999,58.320000,44.182758,1263700
2011-07-26,58.290001,59.450001,57.910000,58.490002,44.311550,2494000
2011-07-27,58.240002,58.470001,57.340000,57.439999,43.516075,1878000
2011-07-28,57.209999,57.549999,56.799999,56.849998,43.069080,2150200
2011-07-29,56.560001,57.150002,56.340000,56.439999,42.758492,1782100
2011-08-01,56.840000,56.910000,55.889999,56.480000,42.788788,1438200
2011-08-02,56.209999,56.380001,55.689999,55.990002,42.417572,1610800
2011-08-03,55.950001,57.070000,55.810001,57.070000,43.235764,1761800
2011-08-04,56.730000,57.080002,55.029999,55.029999,41.690285,2874600
2011-08-05,55.410000,56.720001,55.099998,56.150002,42.538776,2664900
2011-08-08,55.310001,56.849998,54.500000,54.590000,41.356937,4274100
2011-08-09,54.840000,56.320000,53.830002,56.240002,42.606976,2802700
2011-08-10,55.660000,56.049999,54.439999,54.740002,41.470581,2469600
2011-08-11,54.799999,56.330002,54.430000,55.790001,42.266052,1742700
2011-08-12,56.139999,56.380001,55.490002,55.849998,42.311512,1946900
2011-08-15,56.099998,56.790001,55.709999,56.730000,42.978188,1194700
2011-08-16,56.560001,56.869999,56.049999,56.630001,42.902424,1333900
2011-08-17,56.939999,57.270000,56.439999,56.790001,43.023643,887100
2011-08-18,55.910000,56.169998,55.230000,55.490002,42.038773,1751900
2011-08-19,55.029999,55.840000,54.869999,55.119999,41.758465,1533100
2011-08-22,55.860001,56.459999,55.610001,56.250000,42.614540,1358700
2011-08-23,56.029999,57.560001,55.660000,57.560001,43.876099,1249000
2011-08-24,57.540001,58.240002,56.709999,57.240002,43.632179,1544900
2011-08-25,57.250000,57.430000,56.230000,56.369999,42.969009,922900
2011-08-26,56.330002,57.369999,55.529999,57.290001,43.670280,1302500
2011-08-29,57.750000,57.950001,57.380001,57.919998,44.150501,1241700
2011-08-30,57.680000,58.540001,57.290001,58.150002,44.325848,1865900
2011-08-31,58.380001,58.910000,58.160000,58.650002,44.706955,1566400
2011-09-01,58.790001,58.849998,58.049999,58.110001,44.295338,940600
2011-09-02,57.619999,57.970001,57.200001,57.209999,43.609295,799500
2011-09-06,56.240002,56.889999,56.029999,56.860001,43.342503,1205700
2011-09-07,57.330002,57.689999,57.139999,57.689999,43.975178,1011400
2011-09-08,57.509998,58.380001,57.509998,57.880001,44.120018,815500
2011-09-09,57.389999,57.389999,56.360001,56.560001,43.113823,1064000
2011-09-12,56.200001,56.759998,55.779999,56.750000,43.258644,1268200
2011-09-13,56.869999,57.450001,56.500000,57.400002,43.754139,1069400
2011-09-14,57.470001,58.340000,56.830002,57.910000,44.142891,781100
2011-09-15,58.380001,59.139999,57.889999,59.020000,44.989002,1284700
2011-09-16,59.320000,59.849998,58.900002,59.419998,45.293903,1400000
2011-09-19,58.560001,59.299999,58.310001,59.070000,45.027107,796000
2011-09-20,59.340000,59.849998,59.110001,59.290001,45.194817,931600
2011-09-21,59.160000,59.630001,57.889999,58.209999,44.371563,1138200
2011-09-22,56.980000,57.849998,56.639999,57.700001,43.982815,2277100
2011-09-23,57.580002,59.090000,57.509998,59.080002,45.034733,2167700
2011-09-26,59.419998,60.000000,58.959999,60.000000,45.736008,1638100
2011-09-27,60.060001,60.959999,59.549999,59.970001,45.713161,1892900
2011-09-28,59.900002,59.900002,58.669998,58.740002,44.775570,1445800
2011-09-29,59.290001,59.650002,58.369999,58.950001,44.935638,780400
2011-09-30,58.380001,59.939999,58.380001,59.240002,45.156700,1320800
2011-10-03,59.029999,59.439999,58.259998,58.320000,44.455410,1241000
2011-10-04,57.910000,58.169998,56.930000,58.009998,44.219116,2000000
2011-10-05,58.180000,58.720001,57.599998,58.639999,44.699333,1240100
2011-10-06,58.709999,59.119999,58.230000,58.939999,44.928024,1147600
2011-10-07,59.200001,59.410000,58.459999,58.990002,44.966141,992200
2011-10-10,59.910000,59.910000,59.029999,59.910000,45.667423,676300
2011-10-11,59.790001,59.959999,59.330002,59.450001,45.316780,1036900
2011-10-12,59.520000,59.700001,59.240002,59.340000,45.232941,844900
2011-10-13,59.160000,59.720001,58.970001,59.619999,45.446365,882400
2011-10-14,59.910000,60.080002,59.650002,60.040001,45.766521,884500
2011-10-17,59.970001,60.770000,59.669998,59.730000,45.530209,1021400
2011-10-18,59.810001,60.900002,59.419998,60.549999,46.155273,808900
2011-10-19,60.570000,60.900002,59.660000,59.689999,45.499718,784000
2011-10-20,59.590000,59.990002,59.389999,59.570000,45.408249,807100
2011-10-21,60.340000,60.549999,59.869999,60.259998,45.934208,1695200
2011-10-24,60.400002,60.580002,59.770000,60.500000,46.117157,1340600
2011-10-25,60.450001,60.700001,59.799999,59.930000,45.682671,1347900
2011-10-26,60.330002,60.340000,59.689999,59.880001,45.644550,1178900
2011-10-27,60.040001,60.040001,56.730000,57.459999,43.799870,4728000
2011-10-28,57.549999,57.959999,56.400002,57.450001,43.792240,2901800
2011-10-31,57.330002,57.810001,57.119999,57.230000,43.624535,1233100
2011-11-01,56.389999,57.470001,56.209999,57.279999,43.662651,2069000
2011-11-02,57.639999,57.770000,57.060001,57.650002,43.944687,1635700
2011-11-03,57.880001,58.880001,57.669998,58.439999,44.546883,1630600
2011-11-04,58.070000,58.130001,57.419998,57.610001,43.914207,1721600
2011-11-07,57.430000,57.610001,56.900002,57.580002,43.891335,1440700
2011-11-08,57.590000,57.840000,57.040001,57.380001,43.738895,1761700
2011-11-09,56.790001,57.049999,56.299999,56.549999,43.106216,1368700
2011-11-10,56.130001,57.119999,56.130001,56.959999,43.418728,985500
2011-11-11,57.310001,57.439999,56.900002,56.990002,43.441593,1078900
2011-11-14,56.150002,56.740002,55.639999,56.080002,42.747936,2438000
2011-11-15,56.119999,56.900002,56.080002,56.750000,43.258644,1041800
2011-11-16,56.330002,56.990002,55.990002,56.189999,42.831791,1029100
2011-11-17,56.119999,56.630001,55.840000,56.240002,42.869892,1113900
2011-11-18,56.450001,56.610001,56.000000,56.380001,42.976612,1052100
2011-11-21,56.470001,56.970001,56.000000,56.270000,42.892773,1572100
2011-11-22,55.740002,56.560001,55.320000,56.360001,43.226406,1092400
2011-11-23,56.049999,56.150002,55.389999,55.389999,42.482441,1294100
2011-11-25,55.480000,55.790001,55.360001,55.360001,42.459423,388200
2011-11-28,55.750000,56.080002,55.380001,55.619999,42.658848,1793200
2011-11-29,55.590000,56.290001,55.590000,56.240002,43.134361,1587300
2011-11-30,57.209999,57.720001,56.950001,57.680000,44.238796,1511700
2011-12-01,57.680000,58.040001,57.500000,57.790001,44.323166,778800
2011-12-02,57.970001,58.189999,57.790001,57.840000,44.361507,1251200
2011-12-05,58.590000,58.799999,58.130001,58.480000,44.852379,954600
2011-12-06,58.639999,58.810001,58.240002,58.549999,44.906063,645400
2011-12-07,58.320000,58.450001,57.799999,58.200001,44.637619,824000
2011-12-08,58.160000,58.990002,58.150002,58.689999,45.013435,895300
2011-12-09,58.590000,59.570000,58.500000,59.299999,45.481289,1210300
2011-12-12,59.220001,59.279999,58.770000,59.049999,45.289543,1186000
2011-12-13,59.299999,59.740002,58.520000,58.770000,45.074787,925500
2011-12-14,58.610001,58.939999,58.500000,58.840000,45.128490,1102400
2011-12-15,59.340000,59.720001,59.110001,59.310001,45.488976,1253800
2011-12-16,59.500000,59.650002,58.950001,59.400002,45.557983,1657000
2011-12-19,59.490002,59.990002,59.459999,59.599998,45.711380,1082100
2011-12-20,59.910000,60.110001,59.419998,59.570000,45.688366,1322100
2011-12-21,60.459999,60.750000,60.200001,60.619999,46.493679,1531400
2011-12-22,60.849998,61.230000,60.549999,61.060001,46.831158,994200
2011-12-23,61.220001,61.360001,60.869999,61.000000,46.785126,789800
2011-12-27,61.029999,61.590000,61.029999,61.529999,47.191624,605800
2011-12-28,61.500000,61.750000,61.500000,61.630001,47.268341,654700
2011-12-29,61.650002,62.259998,61.639999,62.000000,47.552105,959300
2011-12-30,62.049999,62.189999,61.720001,61.779999,47.383377,606400
2012-01-03,62.099998,62.380001,60.700001,60.790001,46.624069,1305700
2012-01-04,60.820000,61.330002,60.730000,60.919998,46.723778,1148500
2012-01-05,60.959999,61.119999,60.680000,60.830002,46.654755,870500
2012-01-06,60.930000,60.959999,60.580002,60.689999,46.547386,795700
2012-01-09,60.799999,61.389999,60.700001,60.959999,46.754456,1018800
2012-01-10,61.139999,61.330002,60.830002,61.000000,46.785126,720000
2012-01-11,60.900002,61.220001,60.520000,61.090000,46.854156,737800
2012-01-12,61.259998,62.000000,61.209999,61.630001,47.268341,785900
2012-01-13,61.540001,61.660000,61.060001,61.480000,47.153290,672400
2012-01-17,61.840000,62.000000,61.330002,61.430000,47.114929,727100
2012-01-18,61.439999,62.000000,61.310001,61.939999,47.506081,871700
2012-01-19,61.970001,62.189999,61.119999,61.650002,47.283680,1042300
2012-01-20,61.779999,61.930000,61.090000,61.540001,47.199299,951700
2012-01-23,61.660000,61.860001,61.270000,61.770000,47.375702,664200
2012-01-24,61.410000,61.540001,60.840000,61.389999,47.084255,1258900
2012-01-25,61.169998,61.869999,61.169998,61.599998,47.245312,1108100
2012-01-26,61.740002,62.180000,61.380001,61.529999,47.191624,582200
2012-01-27,61.470001,61.840000,61.230000,61.240002,46.969212,857100
2012-01-30,61.139999,62.000000,60.650002,61.700001,47.322021,922500
2012-01-31,61.599998,62.200001,61.040001,61.080002,46.846485,1786400
2012-02-01,61.000000,61.560001,60.029999,61.299999,47.015221,2190200
2012-02-02,61.540001,61.869999,60.529999,61.549999,47.206970,1156400
2012-02-03,61.259998,61.919998,61.049999,61.160000,46.907848,1282100
2012-02-06,61.060001,61.320000,60.790001,61.009998,46.792824,891600
2012-02-07,60.669998,60.869999,60.259998,60.439999,46.355633,1646400
2012-02-08,60.430000,60.520000,60.000000,60.299999,46.248268,1436200
2012-02-09,60.299999,60.419998,59.560001,59.790001,45.857101,2397900
2012-02-10,59.630001,59.910000,59.320000,59.549999,45.673031,1123500
2012-02-13,59.630001,60.169998,59.570000,59.830002,45.887775,1161200
2012-02-14,59.660000,60.639999,59.650002,60.619999,46.493679,1958400
2012-02-15,60.720001,61.040001,60.400002,60.500000,46.401653,1538100
2012-02-16,60.630001,60.869999,60.270000,60.480000,46.386311,1564100
2012-02-17,60.680000,60.910000,60.299999,60.860001,46.677757,1321100
2012-02-21,60.799999,60.799999,60.340000,60.680000,46.539715,1914600
2012-02-22,60.150002,60.299999,59.639999,60.240002,46.493412,1216800
2012-02-23,60.119999,60.840000,59.869999,60.720001,46.863869,1509000
2012-02-24,60.720001,61.169998,60.389999,61.110001,47.164860,2356900
2012-02-27,60.669998,60.910000,60.340000,60.349998,46.578300,1416300
2012-02-28,60.270000,60.490002,59.570000,59.580002,45.984013,2098200
2012-02-29,59.500000,61.029999,59.470001,60.700001,46.848427,2287200
2012-03-01,60.770000,61.290001,60.619999,61.119999,47.172585,1439000
2012-03-02,61.189999,61.520000,61.049999,61.330002,47.334648,1454500
2012-03-05,61.320000,61.540001,60.900002,60.930000,47.025928,920200
2012-03-06,60.720001,61.000000,59.740002,59.799999,46.153805,1167300
2012-03-07,60.049999,60.049999,59.500000,59.650002,46.038040,1387700
2012-03-08,59.980000,60.119999,59.459999,59.560001,45.968571,1196100
2012-03-09,59.750000,59.750000,59.430000,59.490002,45.914555,1030600
2012-03-12,60.169998,60.619999,59.990002,60.560001,46.740372,1384800
2012-03-13,60.770000,60.860001,60.400002,60.840000,46.956490,1022500
2012-03-14,60.580002,60.919998,60.169998,60.320000,46.555138,915400
2012-03-15,60.369999,60.549999,60.259998,60.299999,46.539707,977800
2012-03-16,60.250000,60.290001,59.889999,60.139999,46.416218,1325900
2012-03-19,60.060001,60.389999,59.919998,60.320000,46.555138,556700
2012-03-20,60.279999,60.380001,59.820000,60.150002,46.423931,624900
2012-03-21,60.139999,60.470001,60.130001,60.130001,46.408512,654200
2012-03-22,59.750000,60.500000,59.730000,60.400002,46.616882,535300
2012-03-23,60.310001,60.689999,60.279999,60.520000,46.709511,576700
2012-03-26,60.689999,61.320000,60.689999,61.240002,47.265190,941600
2012-03-27,61.360001,61.480000,61.169998,61.330002,47.334648,576900
2012-03-28,61.259998,61.279999,60.740002,60.910000,47.010513,523300
2012-03-29,60.830002,61.279999,60.500000,61.180000,47.218884,895400
2012-03-30,61.360001,61.599998,61.090000,61.330002,47.334648,980000
2012-04-02,61.330002,62.060001,61.189999,61.880001,47.759159,1394800
2012-04-03,61.849998,61.930000,61.060001,61.470001,47.442715,1126300
2012-04-04,61.299999,61.549999,61.020000,61.250000,47.272919,1047500
2012-04-05,61.160000,61.290001,60.430000,60.660000,46.817551,1134700
2012-04-09,60.090000,60.349998,59.650002,59.810001,46.161526,1142100
2012-04-10,59.700001,60.110001,59.509998,60.029999,46.331314,2016500
2012-04-11,60.299999,60.880001,60.220001,60.849998,46.964199,1561300
2012-04-12,61.160000,61.689999,60.860001,61.650002,47.581635,1389500
2012-04-13,61.590000,62.029999,61.500000,61.689999,47.612518,1319100
2012-04-16,62.020000,62.180000,61.650002,61.689999,47.612518,1252900
2012-04-17,62.020000,62.560001,61.610001,62.450001,48.199078,1153800
2012-04-18,62.410000,62.599998,62.000000,62.349998,48.121906,960400
2012-04-19,62.450001,63.150002,62.369999,62.900002,48.546406,1774500
2012-04-20,62.939999,63.270000,62.860001,63.150002,48.739353,753100
2012-04-23,62.730000,63.200001,61.869999,62.290001,48.075592,1147300
2012-04-24,64.720001,66.940002,64.400002,66.000000,50.938988,4939600
2012-04-25,66.190002,67.000000,66.000000,66.599998,51.402058,1985800
2012-04-26,66.169998,66.839996,65.489998,66.570000,51.378899,2357100
2012-04-27,66.500000,67.000000,66.330002,66.750000,51.517834,1173300
2012-04-30,66.449997,67.129997,66.250000,67.010002,51.718513,1466600
2012-05-01,67.000000,67.389999,66.629997,66.660004,51.448376,1874200
2012-05-02,66.830002,67.320000,66.599998,67.000000,51.710796,1162900
2012-05-03,67.169998,67.419998,66.760002,67.330002,51.965473,1317900
2012-05-04,67.209999,67.449997,66.879997,66.889999,51.625877,1132000
2012-05-07,66.720001,67.320000,66.510002,67.040001,51.741657,1227700
2012-05-08,66.760002,67.910004,66.760002,67.739998,52.281921,1916200
2012-05-09,67.680000,68.330002,67.400002,67.940002,52.436283,1529200
2012-05-10,68.300003,68.849998,68.099998,68.669998,52.999695,1324900
2012-05-11,68.360001,68.790001,68.050003,68.459999,52.837624,1146700
2012-05-14,68.099998,69.459999,68.070000,69.000000,53.254414,1285000
2012-05-15,68.820000,69.099998,68.300003,68.500000,52.868492,1706800
2012-05-16,68.589996,68.849998,68.230003,68.449997,52.829899,1513200
2012-05-17,68.639999,68.970001,68.250000,68.349998,52.752724,1195400
2012-05-18,68.459999,68.750000,67.300003,67.410004,52.027229,2205800
2012-05-21,67.989998,67.989998,66.970001,67.650002,52.212456,1095400
2012-05-22,67.430000,68.000000,67.430000,67.900002,52.405418,1115800
2012-05-23,67.250000,67.449997,66.940002,67.220001,52.172573,948000
2012-05-24,67.160004,68.099998,67.050003,68.000000,52.777950,1639800
2012-05-25,68.180000,68.339996,67.489998,67.720001,52.560646,1023700
2012-05-29,68.000000,68.000000,67.459999,67.760002,52.591679,868900
2012-05-30,67.470001,67.910004,67.459999,67.610001,52.475258,1227600
2012-05-31,67.500000,67.610001,66.849998,66.860001,51.893162,1508200
2012-06-01,66.110001,66.959999,65.750000,65.900002,51.148048,1482900
2012-06-04,65.900002,66.040001,65.430000,66.010002,51.233433,1162800
2012-06-05,65.860001,66.110001,65.580002,65.930000,51.171345,1093200
2012-06-06,66.160004,66.800003,66.070000,66.800003,51.846596,956700
2012-06-07,67.320000,67.320000,66.570000,66.669998,51.745678,732900
2012-06-08,66.800003,67.610001,66.559998,67.570000,52.444206,1322500
2012-06-11,67.769997,67.769997,67.190002,67.290001,52.226891,807000
2012-06-12,67.330002,67.720001,67.199997,67.570000,52.444206,1051800
2012-06-13,68.209999,69.230003,67.989998,68.849998,53.437668,1905400
2012-06-14,69.199997,69.330002,68.510002,68.919998,53.492023,1204300
2012-06-15,69.180000,69.489998,68.900002,69.489998,53.934418,1377000
2012-06-18,69.410004,69.980003,69.220001,69.720001,54.112942,808200
2012-06-19,69.650002,70.309998,69.540001,70.250000,54.524288,1137600
2012-06-20,70.089996,70.629997,70.000000,70.629997,54.819233,1353300
2012-06-21,71.000000,71.000000,69.540001,69.559998,53.988747,1341200
2012-06-22,69.620003,69.870003,69.389999,69.500000,53.942173,1646100
2012-06-25,69.269997,69.510002,68.400002,68.410004,53.096176,1478900
2012-06-26,69.010002,70.550003,68.669998,70.000000,54.330238,2621200
2012-06-27,70.169998,70.330002,69.379997,69.379997,53.849056,1141500
2012-06-28,69.070000,69.970001,68.849998,69.769997,54.151741,1633100
2012-06-29,69.940002,72.029999,69.940002,72.029999,55.905823,2567900
2012-07-02,71.970001,72.300003,71.500000,72.089996,55.952408,1192000
2012-07-03,72.000000,72.730003,71.919998,72.580002,56.332703,808100
2012-07-05,72.360001,72.699997,72.160004,72.230003,56.061066,951100
2012-07-06,71.879997,72.510002,71.790001,72.239998,56.068802,794300
2012-07-09,72.190002,72.480003,71.900002,72.440002,56.224049,685000
2012-07-10,72.769997,72.970001,72.059998,72.239998,56.068802,1042500
2012-07-11,72.410004,72.419998,71.650002,71.980003,55.867016,896900
2012-07-12,71.769997,72.199997,71.279999,71.959999,55.851501,1013100
2012-07-13,71.970001,72.550003,71.900002,72.540001,56.301674,763000
2012-07-16,72.309998,72.680000,71.739998,71.809998,55.735092,608500
2012-07-17,71.849998,72.089996,71.489998,71.599998,55.572090,687200
2012-07-18,71.500000,71.860001,71.489998,71.779999,55.711796,700400
2012-07-19,71.730003,71.919998,71.290001,71.599998,55.572090,816300
2012-07-20,71.180000,71.449997,70.690002,71.260002,55.308197,891100
2012-07-23,71.480003,71.639999,70.430000,70.820000,54.966690,812900
2012-07-24,70.949997,70.970001,70.059998,70.389999,54.632957,451700
2012-07-25,70.389999,71.120003,70.120003,70.330002,54.586388,914900
2012-07-26,71.199997,72.550003,71.050003,71.430000,55.440144,988500
2012-07-27,71.860001,72.540001,71.519997,72.169998,56.014488,2128000
2012-07-30,71.750000,72.239998,71.150002,72.169998,56.014488,1101500
2012-07-31,72.080002,72.160004,71.589996,71.739998,55.680752,947900
2012-08-01,72.000000,72.620003,71.320000,71.360001,55.385822,1125600
2012-08-02,71.050003,72.050003,70.720001,71.629997,55.595379,1024200
2012-08-03,72.000000,72.680000,71.709999,72.169998,56.014488,862700
2012-08-06,72.279999,72.459999,71.570000,71.650002,55.610893,794500
2012-08-07,71.790001,72.160004,71.220001,71.620003,55.587601,1146300
2012-08-08,71.559998,71.989998,71.279999,71.769997,55.704033,826200
2012-08-09,71.629997,71.879997,71.459999,71.739998,55.680752,752100
2012-08-10,71.620003,72.260002,71.400002,72.230003,56.061066,632300
2012-08-13,72.199997,72.480003,71.849998,72.370003,56.169727,901300
2012-08-14,72.660004,73.070000,72.029999,72.809998,56.511227,995100
2012-08-15,72.730003,73.160004,72.419998,72.620003,56.363762,987700
2012-08-16,72.470001,72.750000,72.050003,72.250000,56.076572,1032000
2012-08-17,72.250000,72.550003,71.800003,71.919998,55.820457,1445300
2012-08-20,71.879997,72.489998,71.709999,72.339996,56.146420,799700
2012-08-21,72.349998,72.900002,72.099998,72.470001,56.247322,951100
2012-08-22,72.230003,72.779999,71.959999,72.529999,56.590637,1056900
2012-08-23,72.559998,72.790001,72.180000,72.610001,56.653061,760500
2012-08-24,72.540001,72.790001,72.180000,72.610001,56.653061,883000
2012-08-27,72.699997,73.000000,72.669998,72.820000,56.816917,942700
2012-08-28,72.809998,73.000000,72.480003,72.489998,56.559448,550500
2012-08-29,72.419998,72.639999,72.220001,72.269997,56.387764,492900
2012-08-30,72.059998,72.209999,71.489998,71.559998,55.833805,676800
2012-08-31,71.769997,72.089996,71.540001,71.820000,56.036678,624400
2012-09-04,71.970001,72.580002,71.750000,72.519997,56.582840,751100
2012-09-05,72.680000,72.739998,71.879997,72.209999,56.340950,688200
2012-09-06,72.650002,73.190002,72.570000,73.160004,57.082203,561800
2012-09-07,73.050003,73.419998,71.970001,72.320000,56.426804,1033800
2012-09-10,72.089996,72.500000,71.889999,71.889999,56.091282,664900
2012-09-11,71.949997,71.949997,71.010002,71.139999,55.506104,812000
2012-09-12,71.089996,71.309998,70.639999,70.930000,55.342266,1001300
2012-09-13,70.870003,72.150002,70.830002,72.029999,56.200527,921000
2012-09-14,71.980003,72.070000,69.849998,70.089996,54.686867,1579600
2012-09-17,70.070000,70.500000,69.849998,70.330002,54.874130,706000
2012-09-18,70.500000,71.349998,70.250000,71.019997,55.412476,1017900
2012-09-19,71.089996,71.379997,70.699997,71.290001,55.623135,623100
2012-09-20,71.220001,72.239998,71.169998,71.940002,56.130314,921400
2012-09-21,72.120003,72.139999,71.459999,71.680000,55.927441,1130300
2012-09-24,71.589996,71.980003,71.449997,71.790001,56.013275,447900
2012-09-25,71.940002,71.940002,70.900002,70.940002,55.350075,718000
2012-09-26,70.980003,71.349998,70.650002,70.669998,55.139385,556700
2012-09-27,70.709999,70.989998,70.459999,70.839996,55.272022,323100
2012-09-28,70.599998,70.959999,70.050003,70.889999,55.311047,671500
2012-10-01,71.029999,71.610001,71.019997,71.379997,55.693356,512900
2012-10-02,71.440002,71.940002,70.639999,71.379997,55.693356,525100
2012-10-03,71.580002,72.000000,71.169998,71.620003,55.880615,780100
2012-10-04,71.720001,71.809998,71.050003,71.309998,55.638752,699500
2012-10-05,71.589996,71.900002,71.309998,71.489998,55.779198,689000
2012-10-08,71.339996,71.870003,71.160004,71.680000,55.927441,447600
2012-10-09,71.639999,71.820000,71.279999,71.349998,55.669952,442500
2012-10-10,71.279999,71.839996,70.599998,70.709999,55.170605,513500
2012-10-11,70.959999,70.959999,70.129997,70.389999,54.920929,580300
2012-10-12,70.559998,70.730003,69.230003,69.529999,54.249920,1105700
2012-10-15,69.599998,70.320000,69.260002,70.309998,54.858513,739600
2012-10-16,70.309998,70.709999,70.029999,70.669998,55.139385,556000
2012-10-17,70.959999,71.349998,70.620003,70.919998,55.334450,550200
2012-10-18,70.800003,71.419998,70.419998,71.300003,55.630951,964500
2012-10-19,71.339996,71.480003,70.300003,70.330002,54.874130,690000
2012-10-22,70.470001,70.709999,70.050003,70.550003,55.045769,856100
2012-10-23,70.150002,70.470001,69.720001,70.169998,54.749271,763200
2012-10-24,70.529999,70.769997,69.660004,70.120003,54.710274,1043400
2012-10-25,70.589996,71.320000,69.230003,69.849998,54.499592,1918800
2012-10-26,69.739998,70.129997,69.010002,69.330002,54.093884,1401800
2012-10-31,68.879997,69.300003,68.089996,68.849998,53.719357,1754700
2012-11-01,68.879997,70.099998,68.230003,69.720001,54.398170,1142200
2012-11-02,69.919998,70.169998,69.400002,69.489998,54.218723,927700
2012-11-05,69.160004,69.320000,68.419998,69.110001,53.922234,675700
2012-11-06,69.089996,69.739998,69.089996,69.510002,54.234337,506500
2012-11-07,69.250000,69.910004,68.809998,69.589996,54.296734,897900
2012-11-08,69.430000,70.480003,69.239998,69.900002,54.538601,1071200
2012-11-09,69.940002,70.779999,69.839996,70.349998,54.889713,1147100
2012-11-12,70.400002,71.150002,70.180000,71.129997,55.498306,763100
2012-11-13,70.900002,72.000000,70.900002,71.809998,56.028866,895200
2012-11-14,71.830002,72.000000,71.400002,71.559998,55.833805,981500
2012-11-15,71.449997,71.669998,71.099998,71.559998,55.833805,707500
2012-11-16,71.620003,71.860001,71.089996,71.739998,55.974251,1157200
2012-11-19,72.000000,72.989998,71.779999,72.599998,56.645260,1090700
2012-11-20,72.339996,72.709999,71.889999,72.360001,56.786522,823400
2012-11-21,72.379997,72.430000,71.839996,71.940002,56.456917,721800
2012-11-23,72.000000,72.629997,71.949997,72.400002,56.817898,457000
2012-11-26,72.269997,72.739998,72.160004,72.660004,57.021946,746300
2012-11-27,72.610001,72.889999,72.120003,72.269997,56.715862,968500
2012-11-28,72.169998,72.580002,71.910004,72.519997,56.912083,940000
2012-11-29,72.430000,72.779999,72.110001,72.550003,56.935612,678800
2012-11-30,72.550003,73.290001,72.230003,73.269997,57.500652,1611100
2012-12-03,73.279999,73.389999,72.680000,72.690002,57.045502,881100
2012-12-04,72.800003,72.800003,72.169998,72.400002,56.817898,878500
2012-12-05,72.470001,72.720001,72.239998,72.320000,56.755131,875300
2012-12-06,72.430000,72.480003,71.940002,72.040001,56.535370,530500
2012-12-07,72.180000,72.300003,71.750000,72.269997,56.715862,645000
2012-12-10,72.220001,72.820000,71.900002,72.800003,57.131828,1025300
2012-12-11,73.000000,73.629997,72.930000,73.309998,57.532055,707900
2012-12-12,73.470001,73.970001,73.250000,73.400002,57.602692,922200
2012-12-13,73.470001,74.019997,73.290001,73.790001,57.908733,1238100
2012-12-14,73.500000,74.500000,73.500000,74.019997,58.089241,794800
2012-12-17,74.029999,74.660004,73.809998,74.639999,58.575832,863700
2012-12-18,74.629997,74.709999,73.790001,74.099998,58.152012,988000
2012-12-19,74.099998,74.099998,73.379997,73.660004,57.806740,785600
2012-12-20,73.790001,74.029999,73.570000,73.970001,58.050003,638100
2012-12-21,74.080002,74.080002,72.739998,73.370003,57.579128,1118300
2012-12-24,73.199997,73.360001,72.800003,73.010002,57.296612,228900
2012-12-26,73.000000,73.070000,72.120003,72.150002,56.621723,454800
2012-12-27,72.029999,72.459999,71.599998,72.059998,56.551083,582000
2012-12-28,71.839996,72.239998,71.440002,71.440002,56.064510,480300
2012-12-31,71.209999,72.260002,70.949997,72.220001,56.676647,837400
2013-01-02,72.860001,74.330002,72.540001,74.330002,58.332539,1365200
2013-01-03,74.199997,74.279999,73.269997,73.510002,57.689014,1042500
2013-01-04,73.570000,74.589996,73.480003,74.540001,58.497326,848300
2013-01-07,74.360001,74.540001,73.940002,74.459999,58.434544,943400
2013-01-08,74.379997,74.470001,73.639999,73.660004,57.806740,854000
2013-01-09,73.779999,74.650002,73.669998,74.459999,58.434544,873600
2013-01-10,74.870003,75.959999,74.269997,75.930000,59.588139,1380800
2013-01-11,75.949997,76.129997,75.559998,76.120003,59.737274,499200
2013-01-14,76.019997,76.620003,75.870003,76.550003,60.074745,556400
2013-01-15,76.120003,76.379997,75.919998,76.190002,59.792206,999600
2013-01-16,75.949997,76.540001,75.949997,76.540001,60.066879,739100
2013-01-17,76.910004,78.120003,76.809998,78.019997,61.228363,1008400
2013-01-18,77.949997,78.309998,77.650002,78.279999,61.432400,866200
2013-01-22,78.309998,78.790001,78.169998,78.790001,61.832653,1001000
2013-01-23,78.709999,78.809998,78.300003,78.800003,61.840485,857000
2013-01-24,78.500000,78.779999,77.900002,78.089996,61.283279,1208600
2013-01-25,78.379997,78.379997,77.550003,77.849998,61.094959,1239300
2013-01-28,77.959999,77.959999,76.849998,77.209999,60.592674,1364800
2013-01-29,77.570000,77.910004,77.320000,77.790001,61.047852,1600300
2013-01-30,77.769997,78.360001,77.639999,78.279999,61.432400,1466300
2013-01-31,78.309998,79.959999,78.309998,79.449997,62.350574,1865200
2013-02-01,80.000000,80.449997,79.400002,80.139999,62.892097,1499100
2013-02-04,78.449997,79.800003,78.449997,79.690002,62.538952,1544100
2013-02-05,79.900002,80.440002,79.830002,80.019997,62.797905,1279500
2013-02-06,79.709999,80.360001,79.589996,80.349998,63.056885,733300
2013-02-07,80.300003,80.400002,79.769997,80.330002,63.041191,655900
2013-02-08,80.110001,80.300003,79.919998,80.209999,62.947014,721900
2013-02-11,80.209999,80.650002,80.029999,80.379997,63.080414,542300
2013-02-12,80.449997,80.889999,80.209999,80.769997,63.386486,988200
2013-02-13,80.769997,81.370003,80.720001,81.349998,63.841690,1001800
2013-02-14,81.529999,81.809998,80.830002,80.889999,63.480656,1215500
2013-02-15,81.080002,81.239998,80.699997,80.930000,63.512062,1458300
2013-02-19,81.000000,81.790001,80.269997,81.730003,64.139885,1235800
2013-02-20,81.570000,81.709999,80.820000,80.849998,63.449257,1325100
2013-02-21,79.959999,80.820000,79.139999,80.300003,63.346737,1764200
2013-02-22,80.300003,81.239998,79.860001,81.230003,64.080368,831100
2013-02-25,81.230003,81.830002,80.599998,80.610001,63.591282,1642700
2013-02-26,80.680000,81.709999,80.349998,81.620003,64.388039,1243900
2013-02-27,81.540001,82.690002,81.220001,82.599998,65.161148,1808800
2013-02-28,82.559998,83.669998,82.559998,83.339996,65.744926,1947500
2013-03-01,83.000000,83.550003,82.570000,83.449997,65.831680,1278200
2013-03-04,83.559998,84.769997,83.360001,84.580002,66.723129,1460600
2013-03-05,84.860001,85.500000,84.690002,85.199997,67.212204,954000
2013-03-06,85.220001,85.430000,84.349998,84.480003,66.644234,693000
2013-03-07,84.639999,85.059998,84.459999,84.519997,66.675774,739300
2013-03-08,84.930000,84.930000,83.930000,84.320000,66.517990,981500
2013-03-11,84.500000,84.769997,84.059998,84.220001,66.439117,781500
2013-03-12,84.220001,84.480003,84.000000,84.290001,66.494331,923700
2013-03-13,84.519997,84.550003,84.139999,84.360001,66.549561,922600
2013-03-14,84.480003,84.610001,84.300003,84.500000,66.660004,577100
2013-03-15,83.870003,84.500000,83.820000,83.900002,66.186684,1775000
2013-03-18,83.440002,84.349998,83.320000,84.220001,66.439117,842900
2013-03-19,84.410004,85.769997,84.400002,85.449997,67.409416,1181500
2013-03-20,85.709999,86.010002,85.550003,85.919998,67.780197,949200
2013-03-21,85.500000,86.300003,85.199997,85.230003,67.235870,670800
2013-03-22,85.510002,85.940002,85.300003,85.910004,67.772324,795200
2013-03-25,86.099998,86.309998,85.120003,85.489998,67.440994,760800
2013-03-26,85.559998,86.940002,85.550003,86.940002,68.584854,858500
2013-03-27,86.500000,86.959999,86.320000,86.900002,68.553291,719100
2013-03-28,87.000000,87.620003,86.610001,87.529999,69.050301,926700
2013-04-01,87.349998,87.489998,86.769997,87.029999,68.655846,568100
2013-04-02,87.080002,87.320000,86.000000,86.430000,68.182533,1370800
2013-04-03,86.330002,86.480003,85.709999,85.849998,67.724953,1674300
2013-04-04,86.099998,86.410004,85.550003,85.779999,67.669769,864800
2013-04-05,85.410004,85.730003,85.239998,85.440002,67.401558,1073400
2013-04-08,85.400002,85.620003,84.839996,85.250000,67.251640,772300
2013-04-09,85.349998,86.029999,85.120003,85.699997,67.606636,936700
2013-04-10,85.820000,86.779999,85.760002,86.750000,68.434998,732500
2013-04-11,86.760002,87.110001,86.389999,86.610001,68.324524,801300
2013-04-12,86.500000,86.730003,86.220001,86.519997,68.253502,745100
2013-04-15,86.470001,87.029999,86.209999,86.410004,68.166756,1325000
2013-04-16,86.959999,89.220001,86.500000,89.180000,70.351936,1450200
2013-04-17,88.889999,89.180000,88.519997,88.949997,70.170486,1058800
2013-04-18,89.040001,89.760002,88.760002,89.470001,70.580734,1041100
2013-04-19,89.550003,90.699997,89.550003,90.379997,71.298592,1051500
2013-04-22,90.349998,90.489998,89.639999,90.339996,71.267014,1392500
2013-04-23,90.580002,91.419998,90.349998,91.250000,71.984886,1096500
2013-04-24,91.349998,91.989998,89.269997,89.339996,70.478149,1817200
2013-04-25,89.800003,91.430000,88.540001,88.889999,70.123169,1854500
2013-04-26,88.519997,88.519997,87.110001,87.570000,69.081863,1916200
2013-04-29,87.589996,88.199997,87.330002,88.120003,69.515732,1546300
2013-04-30,88.129997,89.169998,87.930000,89.160004,70.336166,1375800
2013-05-01,88.919998,89.220001,87.839996,88.000000,69.421082,1435700
2013-05-02,87.940002,89.500000,87.919998,89.279999,70.430817,1051500
2013-05-03,89.680000,89.739998,89.019997,89.559998,70.651703,765000
2013-05-06,89.449997,89.449997,88.449997,88.660004,69.941704,428600
2013-05-07,88.750000,89.339996,88.739998,89.260002,70.415031,598000
2013-05-08,89.089996,89.400002,88.360001,88.919998,70.146828,769800
2013-05-09,88.970001,89.239998,87.629997,87.750000,69.223846,838300
2013-05-10,87.809998,87.989998,87.320000,87.900002,69.342201,649400
2013-05-13,88.000000,88.720001,87.830002,88.610001,69.902260,799100
2013-05-14,88.610001,89.900002,88.610001,89.830002,70.864700,764100
2013-05-15,89.730003,90.360001,89.290001,90.320000,71.251266,759800
2013-05-16,90.040001,90.580002,89.669998,89.940002,70.951485,1114900
2013-05-17,89.959999,90.099998,89.250000,90.099998,71.077728,1211300
2013-05-20,90.139999,90.320000,88.680000,88.800003,70.052177,1046700
2013-05-21,88.760002,89.150002,88.190002,88.449997,69.776047,1097900
2013-05-22,88.220001,89.849998,88.099998,89.169998,70.679688,949000
2013-05-23,88.669998,89.639999,88.209999,89.230003,70.727234,979800
2013-05-24,88.989998,89.250000,88.220001,89.250000,70.743088,1049800
2013-05-28,89.820000,90.470001,89.309998,90.120003,71.432686,1205800
2013-05-29,89.730003,90.489998,88.620003,89.580002,71.004646,2859300
2013-05-30,89.510002,91.300003,89.360001,90.449997,71.694267,2157000
2013-05-31,89.959999,90.269997,87.400002,89.110001,70.632126,2623900
2013-06-03,89.010002,89.029999,87.750000,88.449997,70.108955,1962700
2013-06-04,88.470001,89.150002,88.239998,88.900002,70.465645,1325900
2013-06-05,88.690002,88.879997,87.839996,87.889999,69.665092,1343900
2013-06-06,87.970001,88.050003,87.089996,87.779999,69.577896,1277700
2013-06-07,88.400002,89.480003,88.330002,89.480003,70.925377,1137400
2013-06-10,89.330002,89.570000,87.480003,88.050003,69.791908,1805600
2013-06-11,87.589996,88.860001,87.269997,87.910004,69.680954,908300
2013-06-12,88.400002,88.440002,87.669998,87.669998,69.490715,774300
2013-06-13,87.540001,87.949997,86.860001,87.889999,69.665092,981100
2013-06-14,87.989998,89.360001,87.500000,89.150002,70.663826,903100
2013-06-17,89.690002,90.120003,89.250000,89.720001,71.115623,718100
2013-06-18,89.730003,89.930000,89.379997,89.610001,71.028419,661100
2013-06-19,89.379997,90.050003,88.080002,88.080002,69.815689,856000
2013-06-20,87.410004,87.820000,85.139999,85.279999,67.596275,1509100
2013-06-21,85.510002,86.660004,85.209999,86.660004,68.690147,2963900
2013-06-24,86.059998,87.099998,85.550003,86.330002,68.428566,979000
2013-06-25,86.940002,86.959999,86.019997,86.400002,68.484055,891100
2013-06-26,86.809998,88.309998,86.809998,87.970001,69.728508,827900
2013-06-27,88.419998,89.120003,88.230003,88.800003,70.386398,981000
2013-06-28,88.620003,89.790001,88.400002,89.279999,70.766846,1448300
2013-07-01,89.419998,90.400002,89.339996,90.000000,71.337570,878000
2013-07-02,89.709999,90.330002,89.410004,89.809998,71.186966,892600
2013-07-03,89.540001,90.059998,89.160004,89.169998,70.679688,622200
2013-07-05,89.610001,90.070000,88.750000,90.019997,71.353416,829800
2013-07-08,90.230003,91.040001,90.160004,90.580002,71.797287,935300
2013-07-09,91.000000,91.379997,90.449997,90.809998,71.979607,829100
2013-07-10,90.629997,91.050003,90.260002,90.709999,71.900307,1090000
2013-07-11,91.529999,92.059998,91.129997,91.930000,72.867355,1305500
2013-07-12,91.989998,92.000000,91.070000,91.690002,72.677139,1036400
2013-07-15,91.820000,92.250000,91.669998,92.120003,73.017944,1321300
2013-07-16,91.919998,92.669998,91.610001,91.919998,72.859421,961800
2013-07-17,92.209999,92.570000,91.260002,91.459999,72.494804,842800
2013-07-18,91.559998,92.430000,91.449997,92.250000,73.121010,599100
2013-07-19,92.330002,92.690002,91.680000,92.669998,73.453888,773300
2013-07-22,92.739998,92.980003,92.320000,92.809998,73.564880,499500
2013-07-23,93.029999,93.809998,92.930000,93.589996,74.183128,1023500
2013-07-24,93.720001,93.860001,92.790001,92.870003,73.612442,737100
2013-07-25,93.000000,94.000000,92.120003,93.900002,74.428856,884800
2013-07-26,93.449997,94.529999,93.089996,94.459999,74.872742,563300
2013-07-29,94.510002,95.239998,94.470001,94.970001,75.277000,654300
2013-07-30,95.000000,95.419998,94.279999,94.489998,74.896530,561400
2013-07-31,94.790001,94.930000,94.269997,94.870003,75.197716,910800
2013-08-01,95.480003,97.000000,95.370003,96.949997,76.846397,1482500
2013-08-02,97.050003,97.230003,96.120003,97.230003,77.068344,1093900
2013-08-05,97.010002,97.589996,96.510002,97.430000,77.226875,877000
2013-08-06,97.400002,97.940002,97.099998,97.690002,77.432953,710600
2013-08-07,97.480003,97.610001,96.860001,96.989998,76.878105,647500
2013-08-08,97.089996,97.639999,96.690002,97.400002,77.203079,585800
2013-08-09,97.400002,98.000000,97.160004,97.550003,77.321999,738100
2013-08-12,97.000000,97.080002,96.320000,96.870003,76.782997,486100
2013-08-13,97.070000,97.550003,96.660004,97.330002,77.147629,432500
2013-08-14,97.480003,97.480003,96.070000,96.089996,76.164726,639000
2013-08-15,95.360001,95.989998,95.220001,95.410004,75.625755,728900
2013-08-16,95.110001,95.760002,94.540001,95.169998,75.435501,727100
2013-08-19,95.230003,95.339996,94.489998,94.580002,74.967873,773900
2013-08-20,94.639999,95.690002,94.610001,95.250000,75.498940,592600
2013-08-21,94.720001,94.940002,93.470001,93.680000,74.634491,526600
2013-08-22,93.800003,94.290001,93.260002,93.940002,74.841644,651100
2013-08-23,94.150002,95.639999,93.860001,95.470001,76.060577,781300
2013-08-26,95.519997,95.529999,93.360001,93.360001,74.379562,731200
2013-08-27,92.809998,93.059998,92.129997,92.150002,73.415573,586700
2013-08-28,91.930000,92.110001,91.000000,91.080002,72.563072,1038500
2013-08-29,90.779999,91.860001,90.239998,91.430000,72.841927,973700
2013-08-30,91.610001,92.139999,91.089996,91.949997,73.256233,644800
2013-09-03,92.779999,92.940002,90.650002,91.040001,72.531242,579800
2013-09-04,91.010002,91.099998,90.260002,90.989998,72.491386,915100
2013-09-05,90.839996,91.110001,90.010002,90.190002,71.854034,881900
2013-09-06,90.300003,91.230003,89.279999,90.739998,72.292221,939600
2013-09-09,90.410004,91.230003,90.320000,91.199997,72.658684,816200
2013-09-10,91.489998,91.970001,91.199997,91.489998,72.889725,724300
2013-09-11,91.510002,91.730003,90.790001,91.620003,72.993340,708900
2013-09-12,91.610001,91.889999,91.110001,91.209999,72.666656,644200
2013-09-13,91.629997,91.980003,91.389999,91.580002,72.961418,549700
2013-09-16,92.629997,93.089996,92.269997,92.709999,73.861702,623600
2013-09-17,92.839996,93.800003,92.760002,93.580002,74.554832,653300
2013-09-18,93.489998,94.239998,92.580002,94.220001,75.064713,546100
2013-09-19,94.250000,94.320000,92.940002,93.790001,74.722168,606300
2013-09-20,93.779999,93.949997,93.419998,93.599998,74.570740,756500
2013-09-23,93.320000,93.449997,92.309998,93.160004,74.220230,599600
2013-09-24,93.110001,93.580002,92.570000,92.830002,73.957298,659500
2013-09-25,93.000000,93.089996,92.120003,92.180000,73.439453,645100
2013-09-26,92.410004,93.129997,92.230003,93.110001,74.180374,632500
2013-09-27,92.669998,93.120003,92.269997,93.000000,74.092735,527200
2013-09-30,92.599998,92.800003,92.050003,92.500000,73.694389,582000
2013-10-01,92.269997,92.699997,91.849998,92.580002,73.758141,438900
2013-10-02,92.589996,92.589996,91.040001,92.019997,73.311966,634300
2013-10-03,91.690002,91.940002,90.699997,91.040001,72.531242,573400
2013-10-04,90.900002,91.910004,90.550003,91.769997,73.112808,602700
2013-10-07,91.489998,91.959999,91.120003,91.570000,72.953468,497000
2013-10-08,91.580002,93.269997,91.309998,92.019997,73.311966,846600
2013-10-09,92.089996,92.389999,91.309998,91.650002,73.017204,476900
2013-10-10,92.300003,93.769997,92.230003,93.760002,74.698250,717000
2013-10-11,93.459999,93.959999,93.129997,93.949997,74.849609,359800
2013-10-14,93.480003,93.660004,92.839996,93.519997,74.507011,374400
2013-10-15,93.250000,93.750000,92.910004,93.230003,74.275986,570100
2013-10-16,93.570000,94.769997,93.470001,94.769997,75.502892,787200
2013-10-17,94.559998,95.529999,94.419998,95.230003,75.869370,604400
2013-10-18,95.099998,96.070000,94.139999,96.029999,76.506729,998500
2013-10-21,96.099998,96.320000,94.830002,95.510002,76.092468,731300
2013-10-22,95.589996,97.430000,95.510002,97.019997,77.295456,825500
2013-10-23,96.849998,97.550003,96.440002,96.849998,77.160034,771100
2013-10-24,96.500000,96.639999,94.580002,96.410004,76.809486,1107400
2013-10-25,96.720001,97.209999,96.019997,97.110001,77.367165,544200
2013-10-28,97.000000,100.260002,96.870003,100.139999,79.781151,1577300
2013-10-29,100.089996,101.000000,99.769997,100.900002,80.386658,695000
2013-10-30,101.059998,101.370003,99.690002,99.940002,79.621826,660500
2013-10-31,100.000000,100.239998,98.930000,99.239998,79.064117,569400
2013-11-01,99.349998,99.989998,98.629997,99.209999,79.040222,573100
2013-11-04,99.370003,99.879997,98.410004,98.849998,78.753433,529800
2013-11-05,98.750000,99.970001,98.519997,99.510002,79.279236,721400
2013-11-06,99.650002,99.989998,99.199997,99.430000,79.215500,582100
2013-11-07,99.320000,99.519997,96.589996,96.699997,77.040512,1056500
2013-11-08,96.669998,97.580002,96.230003,97.550003,77.717735,604700
2013-11-11,97.550003,97.820000,96.629997,96.809998,77.128151,466000
2013-11-12,96.349998,96.940002,96.040001,96.879997,77.183922,521300
2013-11-13,96.220001,97.830002,96.129997,97.820000,77.932823,590500
2013-11-14,97.900002,98.680000,97.529999,98.650002,78.594101,448300
2013-11-15,98.820000,98.959999,97.709999,98.559998,78.522400,553600
2013-11-18,98.629997,98.849998,97.150002,97.500000,77.677887,620900
2013-11-19,97.160004,97.180000,96.400002,96.430000,76.825409,866700
2013-11-20,96.379997,96.750000,94.910004,94.970001,75.662247,1342900
2013-11-21,94.550003,96.099998,94.510002,95.760002,76.683250,668700
2013-11-22,95.910004,96.300003,95.050003,96.290001,77.107674,771100
2013-11-25,96.500000,96.919998,95.910004,95.989998,76.867401,395700
2013-11-26,96.339996,97.269997,95.860001,96.919998,77.612137,967300
2013-11-27,97.000000,97.849998,96.559998,97.720001,78.252800,686800
2013-11-29,97.669998,98.160004,96.570000,96.889999,77.588135,323700
2013-12-02,96.739998,97.059998,96.080002,96.489998,77.267815,524800
2013-12-03,96.290001,97.290001,96.290001,97.050003,77.716255,636300
2013-12-04,96.580002,96.889999,95.889999,96.739998,77.468025,475800
2013-12-05,96.559998,96.739998,95.690002,95.790001,76.707268,706800
2013-12-06,96.599998,97.269997,96.419998,97.160004,77.804367,816300
2013-12-09,97.150002,97.849998,96.570000,96.970001,77.652184,453100
2013-12-10,96.730003,96.730003,95.470001,95.559998,76.523071,553200
2013-12-11,95.809998,96.360001,95.379997,95.769997,76.691254,959700
2013-12-12,95.430000,95.849998,94.830002,94.959999,76.042625,525300
2013-12-13,95.199997,95.660004,94.650002,94.839996,75.946518,655400
2013-12-16,95.250000,95.889999,94.500000,94.809998,75.922508,560400
2013-12-17,94.970001,95.260002,93.150002,94.110001,75.361954,751000
2013-12-18,94.139999,95.800003,93.500000,95.800003,76.715286,868600
2013-12-19,95.820000,96.389999,95.029999,96.260002,77.083618,693700
2013-12-20,96.379997,96.820000,95.919998,96.300003,77.115654,675700
2013-12-23,96.589996,96.820000,95.050003,95.559998,76.523071,564900
2013-12-24,95.550003,96.220001,95.389999,95.949997,76.835365,174300
2013-12-26,96.190002,96.459999,95.879997,96.459999,77.243790,260400
2013-12-27,96.500000,96.970001,96.190002,96.279999,77.099648,314700
2013-12-30,96.379997,97.699997,96.300003,97.559998,78.124649,513900
2013-12-31,97.660004,97.849998,96.849998,97.230003,77.860405,381700
2014-01-02,97.180000,97.180000,95.900002,95.930000,76.819359,753500
2014-01-03,95.910004,96.190002,95.480003,95.809998,76.723267,785800
2014-01-06,95.830002,96.220001,95.180000,95.540001,76.507088,738800
2014-01-07,95.800003,97.489998,95.800003,97.000000,77.676216,1212100
2014-01-08,97.830002,98.900002,97.059998,97.739998,78.268799,1493700
2014-01-09,97.790001,98.029999,97.209999,97.639999,78.188721,829500
2014-01-10,97.669998,98.489998,97.610001,97.860001,78.364899,865200
2014-01-13,97.620003,98.720001,97.360001,97.849998,78.356865,876500
2014-01-14,97.849998,98.709999,97.750000,98.669998,79.013535,859800
2014-01-15,98.870003,98.870003,97.900002,98.199997,78.637154,938700
2014-01-16,98.199997,99.550003,97.830002,99.500000,79.678162,814200
2014-01-17,99.599998,99.599998,98.389999,98.580002,78.941460,731000
2014-01-21,99.150002,99.400002,97.809998,98.750000,79.077576,558700
2014-01-22,98.750000,99.980003,98.750000,99.830002,79.942429,633300
2014-01-23,99.190002,99.669998,98.769997,99.330002,79.542023,791500
2014-01-24,98.720001,99.279999,98.059998,98.120003,78.573112,1012000
2014-01-27,98.169998,98.400002,97.029999,97.459999,78.044579,1137700
2014-01-28,97.269997,99.250000,97.239998,98.779999,79.101593,1082300
2014-01-29,97.989998,98.089996,96.500000,96.720001,77.451996,1680500
2014-01-30,97.709999,99.470001,96.769997,99.250000,79.477982,1051100
2014-01-31,98.129997,99.820000,97.889999,99.400002,79.598083,1154700
2014-02-03,98.970001,99.349998,97.660004,97.949997,78.436958,2078900
2014-02-04,98.250000,100.220001,98.139999,100.000000,80.078560,2087500
2014-02-05,99.419998,101.339996,98.940002,100.709999,80.647133,1937600
2014-02-06,100.790001,101.430000,99.870003,100.599998,80.559044,972700
2014-02-07,100.930000,101.300003,100.300003,100.379997,80.382881,1237600
2014-02-10,100.400002,102.099998,100.029999,101.970001,81.656120,1110300
2014-02-11,101.820000,103.849998,101.580002,103.750000,83.081535,1179300
2014-02-12,103.709999,104.680000,102.629997,102.930000,82.424873,1157500
2014-02-13,102.580002,104.099998,102.510002,104.010002,83.289719,756700
2014-02-14,104.000000,105.459999,103.830002,105.279999,84.306725,1016000
2014-02-18,104.839996,106.000000,104.610001,105.959999,84.851242,1091800
2014-02-19,105.750000,107.150002,105.199997,106.349998,85.163551,1565700
2014-02-20,106.230003,108.470001,106.169998,107.709999,86.252617,1491000
2014-02-21,107.099998,108.059998,106.209999,107.699997,86.634743,1257300
2014-02-24,107.419998,108.690002,107.169998,108.070000,86.932373,1412400
2014-02-25,107.699997,108.169998,106.540001,106.769997,85.886620,2007600
2014-02-26,106.599998,107.209999,105.559998,105.639999,84.977631,2285000
2014-02-27,105.190002,105.970001,104.629997,105.769997,85.082207,1291300
2014-02-28,105.809998,106.589996,105.199997,105.820000,85.122467,1131400
2014-03-03,105.309998,106.050003,104.820000,105.580002,84.929367,780800
2014-03-04,106.190002,107.540001,106.190002,107.139999,86.184296,1002000
2014-03-05,107.110001,107.410004,106.529999,106.650002,85.790108,743900
2014-03-06,107.029999,107.070000,106.019997,106.029999,85.291359,630700
2014-03-07,106.529999,106.809998,105.139999,105.639999,84.977631,1210800
2014-03-10,105.750000,106.330002,105.190002,105.400002,84.784584,920800
2014-03-11,105.760002,106.099998,105.230003,105.449997,84.824799,850400
2014-03-12,105.070000,106.080002,104.910004,105.940002,85.218971,710100
2014-03-13,106.180000,106.449997,105.309998,105.580002,84.929367,797200
2014-03-14,105.440002,106.830002,105.309998,106.199997,85.428123,1004700
2014-03-17,106.620003,106.650002,105.129997,105.320000,84.720230,775200
2014-03-18,105.489998,106.320000,105.160004,106.209999,85.436157,666600
2014-03-19,106.110001,106.180000,103.720001,104.230003,83.843437,1152500
2014-03-20,104.220001,104.820000,103.639999,104.430000,84.004295,715500
2014-03-21,105.199997,105.620003,104.330002,104.839996,84.334114,1308100
2014-03-24,104.839996,105.220001,103.400002,103.510002,83.264267,974800
2014-03-25,104.000000,104.370003,103.190002,103.239998,83.047073,1217000
2014-03-26,103.650002,103.959999,102.769997,102.779999,82.677071,1345000
2014-03-27,102.849998,103.529999,102.510002,102.769997,82.668991,1011900
2014-03-28,103.209999,103.570000,102.769997,103.239998,83.047073,655000
2014-03-31,103.839996,104.580002,103.570000,104.400002,83.980179,696300
2014-04-01,103.750000,104.680000,103.419998,104.110001,83.746895,1166500
2014-04-02,104.150002,104.250000,102.949997,103.209999,83.022934,1236400
2014-04-03,103.580002,103.820000,102.550003,102.860001,82.741394,1158000
2014-04-04,103.070000,104.070000,102.769997,102.970001,82.829887,864600
2014-04-07,103.059998,103.720001,102.970001,103.000000,82.854019,1199600
2014-04-08,102.860001,102.860001,101.519997,101.720001,81.824364,1422900
2014-04-09,99.959999,100.589996,98.400002,98.910004,79.563980,2939500
2014-04-10,98.849998,99.580002,98.370003,98.610001,79.322632,1705200
2014-04-11,98.400002,98.949997,97.940002,98.320000,79.089378,1130100
2014-04-14,98.489998,99.620003,98.400002,99.129997,79.740952,771700
2014-04-15,99.279999,99.610001,98.750000,99.510002,80.046608,949900
2014-04-16,99.930000,100.500000,99.470001,100.470001,80.818855,646300
2014-04-17,100.339996,100.639999,99.839996,100.610001,80.931473,528800
2014-04-21,100.599998,100.849998,100.019997,100.389999,80.754517,771000
2014-04-22,100.480003,100.610001,99.660004,99.769997,80.255760,1122200
2014-04-23,99.989998,100.790001,99.720001,100.150002,80.561440,1114400
2014-04-24,100.000000,100.000000,95.110001,96.019997,77.239235,3086400
2014-04-25,96.050003,96.879997,95.279999,96.360001,77.512733,1854700
2014-04-28,96.599998,96.779999,95.589996,96.360001,77.512733,1516800
2014-04-29,96.400002,96.930000,96.029999,96.139999,77.335777,1021800
2014-04-30,96.010002,96.339996,95.839996,96.239998,77.416206,918400
2014-05-01,96.029999,96.300003,95.400002,96.040001,77.255333,1034900
2014-05-02,95.800003,97.480003,95.660004,96.980003,78.011467,1293300
2014-05-05,96.610001,98.290001,96.059998,97.730003,78.614777,1338400
2014-05-06,97.389999,97.580002,95.620003,96.059998,77.271423,2118900
2014-05-07,96.529999,96.989998,96.050003,96.900002,77.947113,1215100
2014-05-08,96.779999,97.199997,95.889999,96.230003,77.408173,970000
2014-05-09,96.379997,96.379997,95.339996,96.029999,77.247276,1089400
2014-05-12,96.250000,96.489998,95.830002,96.239998,77.416206,818700
2014-05-13,96.279999,96.919998,96.279999,96.889999,77.939072,927200
2014-05-14,96.660004,96.820000,95.879997,96.040001,77.255333,726400
2014-05-15,95.910004,96.779999,95.760002,96.480003,77.609261,1235200
2014-05-16,96.400002,96.629997,96.029999,96.620003,77.721878,871600
2014-05-19,95.830002,96.680000,95.790001,96.389999,77.536888,874100
2014-05-20,96.410004,97.680000,96.349998,97.449997,78.389549,1459500
2014-05-21,97.120003,97.370003,96.269997,97.070000,78.474419,843100
2014-05-22,96.940002,97.440002,96.489998,97.370003,78.716965,1066300
2014-05-23,97.400002,97.449997,96.919998,97.040001,78.450165,642700
2014-05-27,97.279999,97.400002,96.750000,97.110001,78.506760,719100
2014-05-28,97.110001,97.489998,96.739998,96.750000,78.215714,795700
2014-05-29,96.040001,97.080002,95.820000,96.930000,78.361252,929900
2014-05-30,97.000000,97.529999,96.660004,97.339996,78.692696,919000
2014-06-02,97.330002,97.419998,96.660004,97.059998,78.466331,654100
2014-06-03,97.040001,97.150002,96.059998,96.290001,77.843857,1205200
2014-06-04,96.330002,97.519997,95.930000,97.480003,78.805870,983800
2014-06-05,97.389999,97.419998,96.540001,97.059998,78.466331,985300
2014-06-06,97.309998,98.260002,97.099998,98.120003,79.323296,900900
2014-06-09,98.050003,98.550003,97.080002,97.269997,78.636108,625200
2014-06-10,97.129997,97.360001,96.739998,97.029999,78.442093,656400
2014-06-11,97.000000,97.089996,96.320000,96.940002,78.369339,703800
2014-06-12,96.900002,96.989998,96.370003,96.940002,78.369339,769100
2014-06-13,96.820000,97.660004,96.430000,97.639999,78.935219,794400
2014-06-16,97.370003,98.239998,97.180000,98.050003,79.266716,1068200
2014-06-17,97.660004,98.570000,97.550003,98.339996,79.501160,992100
2014-06-18,98.089996,99.320000,97.930000,99.250000,80.236809,864800
2014-06-19,99.250000,100.000000,99.250000,99.739998,80.632957,778900
2014-06-20,100.040001,100.160004,99.699997,100.129997,80.948242,1611000
2014-06-23,100.000000,100.120003,98.580002,98.790001,79.864937,829800
2014-06-24,98.430000,98.620003,97.809998,97.949997,79.185837,844200
2014-06-25,97.739998,97.949997,97.010002,97.190002,78.571434,779800
2014-06-26,97.339996,97.440002,96.449997,96.559998,78.062126,915200
2014-06-27,96.449997,97.120003,95.970001,96.919998,78.353157,941700
2014-06-30,96.879997,97.540001,96.669998,97.370003,78.716965,871500
2014-07-01,97.739998,97.739998,96.620003,96.910004,78.345070,1065900
2014-07-02,96.900002,96.989998,96.040001,96.769997,78.231911,819800
2014-07-03,96.769997,96.889999,96.220001,96.629997,78.118721,635200
2014-07-07,96.709999,97.440002,96.650002,96.809998,78.264252,654700
2014-07-08,96.800003,97.410004,96.279999,96.930000,78.361252,925900
2014-07-09,96.910004,97.309998,96.500000,96.639999,78.126801,782800
2014-07-10,96.089996,96.430000,95.750000,96.279999,77.835762,713600
2014-07-11,96.150002,96.760002,95.959999,96.449997,77.973183,666100
2014-07-14,96.489998,96.820000,94.440002,94.989998,76.792892,2192300
2014-07-15,94.589996,95.540001,94.580002,94.660004,76.526123,1338100
2014-07-16,93.199997,94.160004,91.080002,92.339996,74.650543,4479400
2014-07-17,92.150002,92.580002,91.730003,92.169998,74.513123,1438500
2014-07-18,92.629997,94.080002,92.360001,93.849998,75.871277,1391000
2014-07-21,93.500000,93.889999,92.989998,93.279999,75.410461,781800
2014-07-22,93.410004,93.730003,93.019997,93.510002,75.596420,829400
2014-07-23,93.510002,94.059998,93.510002,94.000000,75.992554,1089900
2014-07-24,93.510002,93.790001,91.809998,92.339996,74.650543,1728100
2014-07-25,92.339996,92.570000,91.339996,92.529999,74.804138,1596700
2014-07-28,92.470001,92.750000,91.570000,91.830002,74.238258,953400
2014-07-29,91.699997,92.260002,91.290001,91.290001,73.801704,1521300
2014-07-30,91.290001,91.489998,90.129997,90.360001,73.049858,1306900
2014-07-31,90.220001,90.349998,88.099998,88.150002,71.263229,2098400
2014-08-01,88.400002,89.279999,87.879997,89.099998,72.031219,2020300
2014-08-04,89.010002,89.540001,88.720001,89.419998,72.289932,1386300
2014-08-05,89.110001,89.440002,88.349998,88.519997,71.562355,1320600
2014-08-06,88.519997,90.000000,88.480003,89.760002,72.564774,1353300
2014-08-07,89.760002,90.169998,89.400002,89.529999,72.378853,1250900
2014-08-08,89.500000,90.500000,89.480003,90.400002,73.082184,1048600
2014-08-11,90.360001,90.910004,90.099998,90.459999,73.130676,1238000
2014-08-12,90.400002,91.029999,90.239998,90.510002,73.171112,905000
2014-08-13,90.820000,91.000000,90.300003,90.970001,73.543007,957000
2014-08-14,90.980003,92.419998,90.970001,92.320000,74.634377,1906000
2014-08-15,92.410004,92.720001,90.809998,91.419998,73.906784,896500
2014-08-18,91.449997,91.900002,91.309998,91.550003,74.011894,561700
2014-08-19,91.550003,92.089996,91.349998,91.919998,74.310997,837400
2014-08-20,92.000000,92.139999,91.500000,91.959999,74.343323,805400
2014-08-21,91.449997,92.010002,91.419998,91.900002,74.729607,1198200
2014-08-22,91.809998,91.989998,91.459999,91.989998,74.802795,1069500
2014-08-25,91.820000,92.330002,91.720001,92.010002,74.819046,863400
2014-08-26,91.910004,92.239998,91.669998,91.900002,74.729607,827800
2014-08-27,91.879997,91.970001,90.889999,91.389999,74.314873,1339100
2014-08-28,91.269997,92.209999,91.269997,91.940002,74.762154,694200
2014-08-29,91.900002,91.949997,91.250000,91.419998,74.339272,765500
2014-09-02,91.410004,91.970001,91.180000,91.709999,74.575104,954300
2014-09-03,91.989998,92.000000,90.820000,90.900002,73.916428,791700
2014-09-04,90.800003,90.839996,89.629997,89.750000,72.981300,1517800
2014-09-05,90.110001,90.629997,89.699997,90.580002,73.656219,932700
2014-09-08,90.669998,92.739998,90.519997,91.940002,74.762154,2089900
2014-09-09,91.849998,91.849998,90.589996,90.750000,73.794464,1080200
2014-09-10,91.000000,92.230003,90.750000,91.800003,74.648277,1487900
2014-09-11,91.809998,92.489998,91.510002,92.370003,75.111786,862500
2014-09-12,92.349998,92.739998,92.029999,92.669998,75.355705,1375300
2014-09-15,92.739998,92.800003,92.089996,92.620003,75.315063,838400
2014-09-16,92.849998,94.410004,92.849998,93.989998,76.429108,2036500
2014-09-17,93.750000,94.129997,93.290001,93.760002,76.242096,1337100
2014-09-18,94.000000,94.239998,93.610001,94.169998,76.575470,749100
2014-09-19,94.489998,94.500000,93.639999,93.860001,76.323372,924900
2014-09-22,93.930000,93.959999,93.070000,93.339996,75.900536,602600
2014-09-23,93.010002,93.260002,92.339996,92.459999,75.184975,656600
2014-09-24,92.459999,94.309998,92.459999,94.209999,76.608009,1062000
2014-09-25,93.730003,93.800003,92.709999,92.930000,75.567146,916600
2014-09-26,92.709999,93.260002,92.400002,93.209999,75.794823,766100
2014-09-29,92.809998,94.690002,92.739998,94.500000,76.843842,1169000
2014-09-30,94.849998,95.650002,94.500000,95.430000,77.600052,1379800
2014-10-01,95.070000,95.389999,94.209999,94.330002,76.705605,1517800
2014-10-02,94.400002,94.480003,93.379997,93.910004,76.364044,1022300
2014-10-03,94.089996,94.089996,93.639999,93.690002,76.185165,1322700
2014-10-06,93.849998,94.279999,92.800003,93.500000,76.030647,908800
2014-10-07,92.959999,93.400002,92.550003,92.610001,75.306946,890800
2014-10-08,92.680000,94.129997,92.540001,94.099998,76.518570,882500
2014-10-09,93.830002,94.820000,92.989998,93.430000,75.973747,916600
2014-10-10,93.529999,94.389999,93.209999,93.220001,75.802971,1086300
2014-10-13,93.199997,93.489998,92.220001,92.239998,75.006088,1031200
2014-10-14,92.519997,93.160004,92.330002,92.629997,75.323204,718800
2014-10-15,92.040001,92.900002,91.000000,92.570000,75.274399,1305900
2014-10-16,91.370003,91.449997,89.669998,91.089996,74.070923,2058800
2014-10-17,91.489998,92.349998,90.849998,92.010002,74.819046,956900
2014-10-20,92.000000,93.370003,91.620003,93.220001,75.802971,682200
2014-10-21,93.239998,94.480003,93.040001,94.260002,76.648643,912100
2014-10-22,94.440002,95.320000,94.070000,94.190002,76.591743,787000
2014-10-23,94.660004,94.949997,93.699997,93.849998,76.315247,658700
2014-10-24,94.180000,94.370003,93.669998,94.129997,76.542946,906300
2014-10-27,94.300003,95.099998,94.129997,94.839996,77.120277,793000
2014-10-28,94.690002,95.550003,94.639999,95.529999,77.681396,1170400
2014-10-29,93.290001,94.290001,92.050003,94.059998,76.486038,2558100
2014-10-30,93.470001,95.000000,92.900002,94.820000,77.104027,997800
2014-10-31,95.510002,96.000000,95.199997,95.910004,77.990395,1501900
2014-11-03,96.000000,96.680000,95.870003,96.330002,78.331909,1419200
2014-11-04,96.360001,96.470001,95.180000,95.239998,77.445557,992600
2014-11-05,96.099998,96.150002,94.949997,95.550003,77.697639,1243300
2014-11-06,95.870003,96.900002,95.790001,96.820000,78.730354,1103700
2014-11-07,96.470001,96.699997,96.019997,96.430000,78.413254,921500
2014-11-10,96.500000,97.000000,96.370003,96.580002,78.535187,733000
2014-11-11,96.580002,96.989998,96.220001,96.470001,78.445763,520400
2014-11-12,96.070000,96.730003,95.739998,96.599998,78.551476,723000
2014-11-13,96.650002,97.419998,96.110001,96.639999,78.584007,956500
2014-11-14,96.629997,96.699997,95.620003,96.059998,78.112343,622300
2014-11-17,96.059998,96.839996,96.050003,96.699997,78.632774,642300
2014-11-18,96.550003,96.809998,96.000000,96.510002,78.478279,626100
2014-11-19,96.209999,96.500000,95.300003,96.040001,78.096107,1314500
2014-11-20,95.800003,96.139999,95.190002,95.290001,77.486221,964800
2014-11-21,95.440002,96.300003,95.269997,96.290001,78.741470,1318500
2014-11-24,96.449997,96.639999,95.989998,96.510002,78.921379,1016300
2014-11-25,96.379997,97.459999,96.230003,96.930000,79.264839,1771900
2014-11-26,96.989998,98.680000,96.989998,98.580002,80.614136,1511000
2014-11-28,98.989998,100.449997,98.510002,100.279999,82.004318,931300
2014-12-01,100.239998,101.099998,99.860001,100.199997,81.938896,1465500
2014-12-02,100.019997,100.650002,99.830002,100.470001,82.159676,870500
2014-12-03,100.410004,100.470001,99.440002,99.889999,81.685379,691600
2014-12-04,99.760002,99.919998,98.980003,99.620003,81.464592,1029800
2014-12-05,99.550003,99.900002,99.309998,99.800003,81.611809,574400
2014-12-08,99.800003,100.269997,99.300003,99.620003,81.464592,578700
2014-12-09,99.040001,99.620003,98.389999,99.000000,80.957581,726200
2014-12-10,99.000000,99.550003,98.440002,98.580002,80.614136,753600
2014-12-11,98.760002,100.669998,98.699997,99.580002,81.431892,1307100
2014-12-12,99.410004,100.040001,98.489998,98.519997,80.565071,860200
2014-12-15,99.000000,99.320000,98.269997,98.529999,80.573250,887300
2014-12-16,98.470001,99.419998,97.699997,97.940002,80.090775,812400
2014-12-17,98.470001,100.459999,98.010002,100.330002,82.045189,1053800
2014-12-18,100.800003,103.779999,100.800003,103.779999,84.866432,1656300
2014-12-19,104.269997,105.680000,103.959999,105.269997,86.084892,2689700
2014-12-22,105.389999,105.750000,104.480003,105.010002,85.872284,1074500
2014-12-23,105.900002,107.000000,105.150002,106.639999,87.205215,1249600
2014-12-24,106.629997,106.809998,106.050003,106.279999,86.910828,537500
2014-12-26,106.370003,106.730003,106.129997,106.410004,87.017159,515600
2014-12-29,106.290001,106.489998,105.639999,106.320000,86.943504,483700
2014-12-30,105.940002,106.339996,105.370003,105.650002,86.395668,579100
2014-12-31,105.730003,105.870003,103.820000,103.930000,84.989113,643500
2015-01-02,104.330002,104.589996,102.930000,103.709999,84.809204,786500
2015-01-05,103.150002,104.000000,102.500000,102.980003,84.212227,857800
2015-01-06,103.349998,104.300003,102.900002,103.320000,84.490280,1241200
2015-01-07,104.199997,105.489998,103.830002,105.139999,85.978577,1020600
2015-01-08,105.930000,107.500000,105.510002,107.169998,87.638634,1245800
2015-01-09,107.300003,107.320000,106.199997,106.410004,87.017159,748300
2015-01-12,106.449997,106.720001,105.330002,105.430000,86.215744,1123400
2015-01-13,106.440002,107.110001,106.019997,106.669998,87.229752,1414400
2015-01-14,106.290001,107.180000,106.139999,107.019997,87.515938,1499500
2015-01-15,107.839996,109.110001,107.580002,108.459999,88.693512,1516400
2015-01-16,108.959999,110.750000,108.910004,110.660004,90.492584,2532200
2015-01-20,111.000000,111.349998,109.459999,110.379997,90.263618,1148700
2015-01-21,108.959999,110.379997,108.709999,110.199997,90.116417,1320600
2015-01-22,110.349998,110.989998,109.260002,110.779999,90.590691,1151900
2015-01-23,108.730003,109.320000,108.150002,108.620003,88.824379,1556900
2015-01-26,108.570000,109.400002,108.160004,109.330002,89.404976,808500
2015-01-27,106.910004,109.779999,106.910004,109.180000,89.282303,1071400
2015-01-28,109.180000,110.220001,107.389999,107.680000,88.055687,1431300
2015-01-29,101.919998,103.410004,98.730003,103.290001,84.465752,6049800
2015-01-30,102.339996,103.559998,101.800003,102.209999,83.582581,3111800
2015-02-02,102.000000,104.160004,101.559998,104.059998,85.095406,1624700
2015-02-03,104.199997,104.779999,103.709999,104.699997,85.618782,1264300
2015-02-04,104.559998,106.480003,104.559998,105.699997,86.436508,1555400
2015-02-05,105.930000,106.339996,105.089996,105.809998,86.526474,886600
2015-02-06,105.559998,106.410004,105.190002,105.529999,86.297516,1106800
2015-02-09,105.040001,105.970001,104.809998,104.949997,85.823219,879500
2015-02-10,105.610001,106.220001,104.989998,105.879997,86.583725,793700
2015-02-11,106.070000,106.449997,104.989998,106.169998,86.820862,781400
2015-02-12,105.959999,106.669998,105.379997,106.660004,87.221581,1043600
2015-02-13,106.089996,106.510002,105.720001,106.019997,86.698219,1122100
2015-02-17,105.889999,106.309998,105.000000,105.910004,86.608269,1105100
2015-02-18,105.910004,107.000000,105.519997,106.949997,87.458725,1267100
2015-02-19,106.970001,107.309998,105.419998,105.949997,86.640968,1447900
2015-02-20,106.040001,107.570000,105.459999,107.239998,87.695862,1483700
2015-02-23,106.089996,106.480003,105.199997,105.970001,87.091820,1141300
2015-02-24,105.559998,106.059998,104.639999,105.739998,86.902779,1233300
2015-02-25,105.500000,105.830002,104.160004,104.330002,85.743973,1428500
2015-02-26,104.540001,104.540001,103.370003,103.629997,85.168648,1768000
2015-02-27,103.650002,104.320000,103.419998,103.779999,85.291946,1100600
2015-03-02,103.779999,104.199997,102.349998,102.660004,84.371475,1124400
2015-03-03,102.629997,102.900002,102.000000,102.550003,84.281052,769800
2015-03-04,102.099998,102.320000,101.050003,101.529999,83.442780,832500
2015-03-05,101.910004,102.580002,101.690002,102.349998,84.116684,891300
2015-03-06,101.739998,101.870003,99.290001,99.650002,81.897690,1266000
2015-03-09,99.650002,100.690002,99.650002,100.010002,82.193558,1447100
2015-03-10,99.589996,99.720001,98.510002,98.519997,80.969002,1406900
2015-03-11,98.910004,99.430000,98.269997,99.120003,81.462105,1311400
2015-03-12,99.419998,100.769997,99.139999,100.599998,82.678436,998600
2015-03-13,100.550003,100.760002,99.099998,99.879997,82.086731,783500
2015-03-16,100.110001,100.919998,99.989998,100.860001,82.892136,739900
2015-03-17,100.459999,100.720001,99.669998,100.070000,82.242867,709500
2015-03-18,99.930000,101.559998,98.709999,101.110001,83.097618,1075800
2015-03-19,100.720001,101.300003,100.129997,100.550003,82.637360,650200
2015-03-20,101.209999,102.389999,100.900002,102.089996,83.902992,1011700
2015-03-23,102.349998,102.540001,101.589996,101.790001,83.656464,554600
2015-03-24,101.940002,102.699997,100.570000,100.610001,82.686684,723500
2015-03-25,101.190002,102.989998,100.760002,101.690002,83.574280,1851000
2015-03-26,101.620003,102.150002,100.849998,101.010002,83.015427,892200
2015-03-27,100.949997,102.040001,100.830002,101.889999,83.738647,649000
2015-03-30,102.169998,102.669998,101.349998,102.430000,84.182449,585200
2015-03-31,102.250000,102.720001,100.910004,100.910004,82.933220,843700
2015-04-01,100.139999,100.889999,99.379997,100.889999,82.916794,1016400
2015-04-02,100.599998,101.389999,100.029999,100.750000,82.801727,643000
2015-04-06,100.660004,102.099998,100.589996,101.500000,83.418137,1151200
2015-04-07,101.660004,102.559998,101.610001,101.739998,83.615334,675300
2015-04-08,101.709999,101.940002,100.089996,100.559998,82.645592,846800
2015-04-09,100.449997,100.980003,99.900002,100.739998,82.793518,694400
2015-04-10,100.739998,101.160004,100.010002,100.089996,82.259308,853600
2015-04-13,100.199997,100.589996,99.230003,99.459999,81.741547,1147100
2015-04-14,99.370003,101.360001,99.339996,101.000000,83.007210,905100
2015-04-15,101.370003,101.860001,100.559998,100.650002,82.719559,1138100
2015-04-16,100.919998,101.970001,100.480003,101.419998,83.352356,651800
2015-04-17,100.410004,101.199997,99.809998,100.269997,82.407219,1093300
2015-04-20,99.980003,100.080002,98.059998,98.209999,80.714218,2130900
2015-04-21,98.300003,99.000000,97.930000,98.019997,80.558067,1232500
2015-04-22,98.059998,98.489998,97.739998,98.330002,80.812843,1568600
2015-04-23,95.849998,97.519997,93.820000,94.930000,78.018562,3400100
2015-04-24,95.150002,95.250000,94.110001,94.629997,77.771988,1713700
2015-04-27,94.669998,94.779999,93.180000,93.709999,77.015869,2046800
2015-04-28,93.910004,93.910004,93.199997,93.360001,76.728249,1648600
2015-04-29,93.309998,93.440002,91.250000,91.370003,75.092751,3189200
2015-04-30,91.379997,92.269997,91.129997,91.919998,75.544762,2093800
2015-05-01,92.309998,93.959999,92.309998,93.599998,76.925446,2225700
2015-05-04,93.870003,94.650002,93.870003,94.239998,77.451454,1361900
2015-05-05,94.239998,94.629997,93.279999,93.889999,77.163826,1315000
2015-05-06,94.150002,94.370003,93.419998,94.199997,77.418587,1179800
2015-05-07,93.849998,94.519997,93.540001,94.370003,77.558319,882400
2015-05-08,94.529999,95.160004,94.349998,94.440002,77.615845,1055500
2015-05-11,94.360001,94.610001,93.620003,93.930000,77.196701,1076000
2015-05-12,93.730003,94.629997,93.510002,94.370003,77.558319,784000
2015-05-13,94.500000,95.349998,94.120003,94.300003,77.500778,823900
2015-05-14,94.959999,96.260002,94.709999,96.120003,78.996536,1610200
2015-05-15,96.019997,96.400002,95.769997,96.180000,79.045860,708000
2015-05-18,95.940002,96.000000,95.250000,95.260002,78.289757,696400
2015-05-19,95.230003,95.389999,94.529999,95.250000,78.281548,1019500
2015-05-20,95.339996,95.709999,94.949997,95.080002,78.141815,1219100
2015-05-21,94.610001,95.059998,93.989998,94.059998,77.740967,997900
2015-05-22,94.230003,94.500000,93.349998,93.529999,77.302917,753100
2015-05-26,93.570000,93.889999,92.510002,93.000000,76.864883,755400
2015-05-27,93.199997,93.610001,92.809998,93.470001,77.253326,885600
2015-05-28,93.059998,93.550003,92.820000,93.389999,77.187218,613900
2015-05-29,93.500000,93.610001,92.860001,92.860001,76.749161,1015800
2015-06-01,92.919998,93.230003,92.449997,92.730003,76.641724,695900
2015-06-02,92.489998,92.730003,92.110001,92.529999,76.476425,570300
2015-06-03,92.290001,92.540001,91.370003,91.699997,75.790413,1516800
2015-06-04,91.269997,92.050003,91.199997,91.269997,75.435028,1076400
2015-06-05,91.190002,91.339996,90.790001,90.870003,75.104431,1371300
2015-06-08,91.000000,91.930000,90.709999,91.570000,75.682976,964800
2015-06-09,91.430000,91.570000,90.980003,91.070000,75.269722,857200
2015-06-10,91.330002,91.900002,91.070000,91.110001,75.302788,931400
2015-06-11,91.120003,91.370003,90.589996,90.760002,75.013512,895000
2015-06-12,90.620003,91.519997,90.279999,91.040001,75.244934,1420800
2015-06-15,90.680000,91.470001,90.269997,90.860001,75.096161,712900
2015-06-16,90.820000,92.650002,90.790001,92.099998,76.121010,1075900
2015-06-17,92.040001,92.900002,91.800003,92.470001,76.426826,817700
2015-06-18,92.660004,93.019997,92.190002,92.260002,76.253273,1134300
2015-06-19,90.370003,91.449997,88.709999,89.040001,73.591911,5668100
2015-06-22,89.540001,89.589996,88.779999,89.239998,73.757210,2170300
2015-06-23,89.349998,89.480003,89.099998,89.120003,73.658051,1136100
2015-06-24,89.099998,89.110001,88.180000,88.239998,72.930717,1236500
2015-06-25,88.430000,88.500000,87.790001,87.860001,72.616653,1395800
2015-06-26,88.290001,88.870003,88.120003,88.550003,73.186943,987500
2015-06-29,87.809998,88.760002,87.800003,87.910004,72.657982,1192200
2015-06-30,88.440002,89.660004,88.080002,88.830002,73.418350,1403200
2015-07-01,89.209999,89.559998,88.519997,89.559998,74.021698,1184300
2015-07-02,89.809998,90.389999,89.599998,90.040001,74.418442,1253500
2015-07-06,89.690002,89.930000,88.250000,88.919998,73.492752,1019200
2015-07-07,89.209999,91.419998,88.949997,91.290001,75.451546,1592500
2015-07-08,90.900002,91.180000,90.040001,90.370003,74.691162,954400
2015-07-09,91.199997,91.430000,90.620003,90.809998,75.054832,1155600
2015-07-10,92.150002,92.389999,91.120003,91.870003,75.930954,1164900
2015-07-13,92.000000,92.470001,91.739998,92.129997,76.145828,738900
2015-07-14,92.209999,92.900002,92.160004,92.430000,76.393776,766200
2015-07-15,92.419998,92.449997,91.519997,91.680000,75.773895,813700
2015-07-16,92.330002,92.529999,91.980003,92.320000,76.302849,641500
2015-07-17,91.720001,91.750000,90.959999,91.510002,75.633362,618900
2015-07-20,91.510002,91.599998,91.089996,91.330002,75.484612,570100
2015-07-21,91.379997,91.379997,90.370003,90.720001,74.980438,783800
2015-07-22,90.730003,91.339996,90.519997,91.089996,75.286232,575700
2015-07-23,90.970001,91.309998,90.489998,90.650002,74.922585,428700
2015-07-24,90.300003,90.480003,89.750000,90.199997,74.550644,538000
2015-07-27,89.949997,91.070000,89.500000,90.669998,74.939117,721400
2015-07-28,91.040001,92.040001,90.739998,92.019997,76.054893,767500
2015-07-29,92.089996,92.629997,91.709999,92.500000,76.451622,614200
2015-07-30,92.430000,93.010002,92.129997,92.860001,76.749161,714200
2015-07-31,93.139999,93.339996,92.779999,92.889999,76.773956,1217600
2015-08-03,92.879997,92.889999,91.839996,92.519997,76.468147,859700
2015-08-04,92.419998,92.900002,92.169998,92.800003,76.699577,889200
2015-08-05,91.599998,93.010002,91.099998,92.660004,76.583862,1449800
2015-08-06,92.809998,93.190002,91.480003,92.199997,76.203690,2026800
2015-08-07,90.839996,91.300003,88.040001,89.730003,74.162224,1997000
2015-08-10,90.160004,92.449997,90.160004,91.809998,75.881317,1496300
2015-08-11,91.430000,91.720001,90.800003,91.440002,75.575523,813700
2015-08-12,91.040001,92.290001,90.290001,92.260002,76.253273,991100
2015-08-13,91.870003,92.019997,90.459999,90.480003,74.782066,952700
2015-08-14,90.540001,91.449997,90.269997,91.349998,75.501137,835600
2015-08-17,91.089996,92.510002,90.800003,92.309998,76.294556,1244200
2015-08-18,92.300003,93.699997,92.000000,93.440002,77.228546,2055500
2015-08-19,92.610001,93.230003,91.599998,92.080002,76.104500,1474300
2015-08-20,91.230003,92.540001,91.199997,91.589996,75.699501,1230800
2015-08-21,90.629997,90.959999,89.370003,89.519997,74.462616,1873800
2015-08-24,86.190002,86.589996,82.410004,86.470001,71.925629,2255700
2015-08-25,87.709999,88.180000,85.050003,85.129997,70.811005,1457500
2015-08-26,86.370003,88.360001,85.930000,88.190002,73.356339,1459400
2015-08-27,88.959999,90.629997,88.830002,90.239998,75.061516,1488800
2015-08-28,90.099998,90.480003,89.510002,90.199997,75.028221,1180700
2015-08-31,89.720001,89.870003,89.209999,89.519997,74.462616,909600
2015-09-01,88.239998,88.879997,86.669998,87.080002,72.433037,1486700
2015-09-02,87.980003,88.660004,87.720001,88.620003,73.714012,830100
2015-09-03,88.949997,90.459999,88.730003,90.239998,75.061516,1323600
2015-09-04,89.220001,90.160004,88.449997,89.720001,74.628983,1354900
2015-09-08,90.809998,92.400002,90.589996,92.110001,76.616989,1210300
2015-09-09,93.029999,93.089996,90.160004,90.379997,75.177963,1339900
2015-09-10,90.110001,91.410004,89.930000,90.709999,75.452454,857100
2015-09-11,90.620003,91.290001,90.080002,91.209999,75.868355,718700
2015-09-14,91.160004,91.160004,89.980003,90.220001,75.044876,822400
2015-09-15,90.320000,90.940002,89.639999,90.750000,75.485733,935300
2015-09-16,91.820000,93.959999,91.750000,93.739998,77.972794,1636800
2015-09-17,93.690002,94.419998,92.839996,93.300003,77.606819,1021800
2015-09-18,92.180000,93.199997,92.180000,92.459999,76.908112,1916900
2015-09-21,92.910004,93.309998,92.400002,92.779999,77.174278,818800
2015-09-22,91.730003,91.830002,91.120003,91.709999,76.284248,837400
2015-09-23,91.639999,91.949997,91.070000,91.849998,76.400703,602400
2015-09-24,91.260002,92.220001,91.260002,92.089996,76.600357,711000
2015-09-25,92.629997,93.650002,92.180000,92.559998,76.991272,621100
2015-09-28,92.290001,92.650002,91.209999,91.279999,75.926582,736400
2015-09-29,91.220001,92.550003,91.139999,92.389999,76.849884,1211400
2015-09-30,93.250000,93.480003,91.180000,91.879997,76.425697,1193900
2015-10-01,92.279999,92.279999,90.860001,92.050003,76.567055,1266400
2015-10-02,90.820000,94.349998,90.820000,94.309998,78.446938,1220400
2015-10-05,94.779999,95.940002,94.360001,95.489998,79.428474,1801000
2015-10-06,95.459999,95.480003,93.449997,94.169998,78.330467,1267800
2015-10-07,94.650002,95.709999,94.010002,95.669998,79.578186,1241200
2015-10-08,95.650002,97.180000,95.110001,97.000000,80.684464,990100
2015-10-09,96.940002,97.400002,96.250000,96.559998,80.318474,750100
2015-10-12,96.699997,97.349998,96.559998,97.070000,80.742714,493300
2015-10-13,96.790001,97.120003,95.559998,95.739998,79.636383,1062800
2015-10-14,95.669998,95.900002,94.059998,94.300003,78.438614,819000
2015-10-15,94.970001,95.260002,93.610001,94.730003,78.796272,765300
2015-10-16,95.199997,95.639999,94.620003,95.279999,79.253777,523800
2015-10-19,95.010002,95.699997,95.010002,95.250000,79.228821,491400
2015-10-20,95.000000,95.040001,94.029999,94.209999,78.363754,850600
2015-10-21,94.400002,94.800003,94.019997,94.050003,78.230659,1061200
2015-10-22,94.639999,96.180000,94.529999,95.930000,79.794472,996700
2015-10-23,96.250000,96.750000,94.930000,95.669998,79.578186,757800
2015-10-26,95.650002,95.809998,94.269997,94.959999,78.987587,936800
2015-10-27,94.650002,94.949997,93.750000,94.330002,78.463593,1355700
2015-10-28,90.949997,91.419998,88.019997,88.239998,73.397919,4107600
2015-10-29,88.199997,89.669998,87.059998,88.959999,73.996796,3474000
2015-10-30,89.120003,89.779999,88.669998,88.690002,73.772217,1341100
2015-11-02,88.870003,89.199997,87.190002,87.959999,73.165009,1906800
2015-11-03,87.809998,88.430000,87.370003,88.059998,73.248177,1657400
2015-11-04,88.349998,88.470001,87.059998,87.709999,72.957069,1422200
2015-11-05,88.180000,88.480003,87.430000,87.709999,72.957069,1284300
2015-11-06,87.239998,87.510002,85.419998,86.160004,71.667793,1262300
2015-11-09,86.000000,86.160004,84.589996,85.120003,70.802696,1380500
2015-11-10,85.230003,85.919998,84.620003,85.800003,71.368332,1189500
2015-11-11,86.000000,86.989998,85.800003,86.589996,72.025436,906600
2015-11-12,86.629997,86.709999,85.099998,85.160004,70.835983,1040500
2015-11-13,85.209999,85.550003,83.349998,83.820000,69.721367,1535100
2015-11-16,83.870003,84.790001,83.769997,84.760002,70.503242,1321000
2015-11-17,84.739998,85.089996,83.040001,83.580002,69.521729,1527400
2015-11-18,83.940002,85.599998,83.330002,85.320000,70.969070,1592900
2015-11-19,85.519997,86.150002,85.019997,85.089996,70.777725,1095300
2015-11-20,85.389999,85.750000,84.529999,84.589996,70.361832,1609000
2015-11-23,84.440002,85.650002,84.400002,85.650002,71.737968,1390200
2015-11-24,85.059998,86.680000,85.059998,86.519997,72.466652,2367100
2015-11-25,86.250000,87.220001,86.059998,86.910004,72.793335,1260700
2015-11-27,86.790001,87.720001,86.500000,87.000000,72.868706,638200
2015-11-30,86.970001,87.320000,86.300003,86.309998,72.290779,1530900
2015-12-01,86.349998,86.860001,85.230003,85.620003,71.712852,2526700
2015-12-02,85.820000,86.349998,84.849998,85.209999,71.369469,1190100
2015-12-03,85.300003,85.669998,84.000000,84.559998,70.825043,1027500
2015-12-04,84.809998,86.790001,84.809998,86.500000,72.449928,1090200
2015-12-07,86.440002,87.279999,86.220001,87.139999,72.985939,922500
2015-12-08,86.949997,88.320000,86.690002,87.860001,73.589027,1372200
2015-12-09,87.180000,87.989998,86.510002,86.610001,72.542046,995500
2015-12-10,86.500000,87.519997,86.370003,86.769997,72.676041,1018900
2015-12-11,85.849998,88.540001,85.650002,87.430000,73.228874,1919000
2015-12-14,87.610001,90.190002,87.510002,89.910004,75.306030,2275500
2015-12-15,90.250000,90.889999,88.669998,89.349998,74.836998,1955200
2015-12-16,89.820000,92.000000,89.599998,91.419998,76.570747,1683600
2015-12-17,91.449997,91.580002,89.430000,89.830002,75.239029,1280200
2015-12-18,89.089996,89.110001,87.849998,88.760002,74.342850,1852700
2015-12-21,89.129997,89.400002,88.489998,89.180000,74.694603,878500
2015-12-22,89.500000,89.790001,88.150002,89.730003,75.155273,793000
2015-12-23,89.860001,90.419998,89.120003,90.339996,75.666199,746000
2015-12-24,90.279999,90.519997,89.980003,90.320000,75.649429,292400
2015-12-28,90.199997,90.430000,89.699997,90.389999,75.708038,515000
2015-12-29,90.690002,91.239998,90.559998,90.980003,76.202255,593100
2015-12-30,90.860001,91.129997,90.470001,90.599998,75.883965,666600
2015-12-31,90.099998,90.099998,89.089996,89.269997,74.769981,559100
2016-01-04,88.160004,88.410004,87.120003,87.989998,73.697899,1042800
2016-01-05,88.480003,88.879997,87.230003,87.669998,73.429893,1449700
2016-01-06,86.709999,88.040001,86.209999,87.730003,73.480141,2128400
2016-01-07,86.709999,87.180000,85.419998,85.699997,71.779861,1713000
2016-01-08,85.980003,86.230003,84.750000,84.919998,71.126549,1182100
2016-01-11,84.290001,84.940002,83.519997,84.250000,70.565376,1611100
2016-01-12,84.989998,85.199997,84.010002,85.010002,71.201950,843300
2016-01-13,85.239998,85.300003,83.419998,83.599998,70.020950,1348600
2016-01-14,84.089996,85.070000,83.480003,84.570000,70.833389,1549100
2016-01-15,83.199997,83.739998,82.620003,83.320000,69.786438,1547100
2016-01-19,83.669998,84.739998,83.519997,84.610001,70.866890,1166800
2016-01-20,83.879997,85.580002,82.650002,84.989998,71.185181,1741300
2016-01-21,84.959999,85.279999,83.820000,84.660004,70.908791,1667100
2016-01-22,85.230003,86.190002,84.879997,85.250000,71.402946,1121100
2016-01-25,84.910004,85.209999,83.029999,83.769997,70.163345,2127100
2016-01-26,84.129997,85.489998,83.639999,85.080002,71.260559,1379500
2016-01-27,85.160004,86.050003,84.290001,84.430000,70.716148,2222400
2016-01-28,85.720001,88.230003,82.419998,87.000000,72.868706,3498400
2016-01-29,87.250000,88.279999,86.639999,88.110001,73.798416,2351800
2016-02-01,88.190002,90.320000,87.949997,89.360001,74.845360,2463200
2016-02-02,88.470001,89.930000,88.139999,89.500000,74.962616,2242800
2016-02-03,89.430000,89.839996,88.510002,88.779999,74.359581,1696400
2016-02-04,88.720001,89.639999,88.199997,88.639999,74.242317,1343100
2016-02-05,88.889999,89.400002,87.400002,87.699997,73.454994,1227000
2016-02-08,87.449997,90.410004,87.379997,90.010002,75.389771,2284500
2016-02-09,89.050003,90.349998,88.360001,89.820000,75.230652,1872300
2016-02-10,89.820000,91.330002,89.540001,89.750000,75.172012,1084800
2016-02-11,89.019997,89.099998,87.919998,88.489998,74.116714,1356100
2016-02-12,88.989998,89.870003,88.769997,89.699997,75.130157,1080300
2016-02-16,90.000000,90.559998,89.050003,90.389999,75.708038,1013600
2016-02-17,90.589996,92.470001,90.389999,91.610001,76.729897,1506100
2016-02-18,91.410004,91.410004,90.010002,90.489998,75.791824,1111400
2016-02-19,90.580002,91.440002,90.139999,91.029999,76.244125,1182000
2016-02-22,91.750000,91.750000,90.010002,90.349998,75.674576,1004400
2016-02-23,89.730003,90.320000,88.930000,89.910004,75.795113,1126200
2016-02-24,89.639999,90.930000,89.360001,90.669998,76.435799,1116600
2016-02-25,90.660004,91.959999,90.180000,91.940002,77.506447,860800
2016-02-26,92.000000,92.000000,90.250000,90.620003,76.393646,792800
2016-02-29,90.489998,91.709999,90.290001,90.889999,76.621277,1052700
2016-03-01,91.709999,92.309998,91.419998,91.860001,77.438980,958700
2016-03-02,91.989998,92.459999,91.290001,92.269997,77.784615,944000
2016-03-03,92.199997,93.410004,92.000000,93.360001,78.703514,816900
2016-03-04,93.050003,93.790001,92.720001,93.180000,78.551773,681200
2016-03-07,92.519997,93.300003,92.050003,92.440002,77.927940,982700
2016-03-08,91.769997,92.610001,91.690002,92.040001,77.590736,897200
2016-03-09,92.379997,93.220001,91.959999,92.570000,78.037514,889000
2016-03-10,93.000000,93.000000,91.790001,91.949997,77.514862,734300
2016-03-11,92.190002,92.959999,92.169998,92.720001,78.163994,656500
2016-03-14,92.480003,92.820000,92.070000,92.320000,77.826752,562900
2016-03-15,92.000000,92.739998,91.349998,92.540001,78.012245,538300
2016-03-16,92.419998,93.120003,91.750000,92.790001,78.222992,624300
2016-03-17,93.010002,93.260002,92.500000,92.639999,78.096527,995400
2016-03-18,92.690002,92.790001,90.550003,90.980003,76.697159,2147500
2016-03-21,90.699997,91.190002,90.050003,90.879997,76.612823,888900
2016-03-22,90.629997,90.889999,89.290001,89.349998,75.323036,1620200
2016-03-23,89.349998,90.379997,89.250000,89.919998,75.803535,963700
2016-03-24,89.400002,90.349998,89.360001,90.070000,75.930000,886100
2016-03-28,90.129997,91.000000,90.120003,90.320000,76.140739,872100
2016-03-29,90.199997,91.919998,90.150002,91.860001,77.438980,1284500
2016-03-30,92.000000,92.040001,91.160004,91.849998,77.430550,1507100
2016-03-31,91.510002,92.300003,91.389999,92.089996,77.632896,1174500
2016-04-01,91.889999,93.769997,91.809998,93.709999,78.998558,1158500
2016-04-04,93.809998,94.169998,92.330002,92.500000,77.978531,978900
2016-04-05,92.820000,92.989998,91.080002,91.339996,77.000633,1123600
2016-04-06,91.379997,92.150002,90.800003,91.860001,77.438980,1019100
2016-04-07,91.279999,91.570000,90.089996,91.040001,76.747719,1146600
2016-04-08,91.250000,91.820000,91.080002,91.809998,77.396820,736600
2016-04-11,91.949997,92.400002,91.500000,91.599998,77.219818,778800
2016-04-12,91.440002,92.419998,91.120003,92.139999,77.675049,526500
2016-04-13,92.199997,92.330002,91.470001,92.099998,77.641296,1117300
2016-04-14,92.110001,92.750000,91.949997,92.190002,77.717178,1059100
2016-04-15,92.320000,93.529999,91.820000,93.510002,78.829964,1148300
2016-04-18,93.440002,94.129997,92.930000,94.040001,79.276772,967200
2016-04-19,94.129997,94.930000,93.779999,94.559998,79.715111,1429200
2016-04-20,92.900002,93.699997,91.209999,91.589996,77.211372,2543300
2016-04-21,91.449997,91.820000,89.779999,89.779999,75.685539,2113400
2016-04-22,89.879997,90.559998,89.489998,90.550003,76.334641,1296600
2016-04-25,90.419998,91.980003,90.190002,91.370003,77.025925,1634200
2016-04-26,88.160004,90.000000,87.919998,89.599998,75.533775,3052700
2016-04-27,89.839996,91.120003,89.389999,90.870003,76.604416,2268600
2016-04-28,90.500000,92.050003,90.220001,91.660004,77.270393,1384800
2016-04-29,91.739998,93.209999,91.400002,93.110001,78.492744,1820900
2016-05-02,93.080002,93.849998,92.860001,93.720001,79.006981,1304800
2016-05-03,93.500000,94.540001,92.660004,92.860001,78.282005,1796400
2016-05-04,92.360001,92.849998,91.849998,92.139999,77.675049,1507400
2016-05-05,92.080002,92.940002,91.639999,91.900002,77.472710,1621000
2016-05-06,91.599998,91.779999,90.209999,91.610001,77.228226,1060900
2016-05-09,91.790001,92.949997,91.709999,92.470001,77.953217,874500
2016-05-10,92.750000,93.269997,92.559998,93.160004,78.534912,740300
2016-05-11,92.919998,93.379997,91.889999,92.239998,77.759346,919800
2016-05-12,92.449997,93.239998,92.040001,93.160004,78.534912,804500
2016-05-13,93.000000,93.400002,92.370003,92.440002,77.927940,929100
2016-05-16,92.260002,92.889999,92.089996,92.690002,78.138687,741000
2016-05-17,92.349998,92.779999,90.379997,90.699997,76.461113,1105000
2016-05-18,90.250000,90.940002,89.330002,89.879997,75.769836,1076000
2016-05-19,89.599998,90.639999,89.169998,90.639999,76.410522,1219100
2016-05-20,90.889999,91.099998,90.349998,90.769997,76.520103,1043300
2016-05-23,90.239998,91.330002,89.980003,90.620003,76.887489,869200
2016-05-24,90.720001,91.680000,90.570000,91.339996,77.498383,761200
2016-05-25,91.440002,91.779999,90.849998,91.360001,77.515373,1483900
2016-05-26,91.470001,92.750000,91.330002,92.150002,78.185623,918400
2016-05-27,92.309998,92.930000,92.250000,92.599998,78.567444,762200
2016-05-31,92.750000,93.330002,91.870003,92.849998,78.779541,3257000
2016-06-01,93.019997,93.529999,92.459999,93.000000,78.906822,1147700
2016-06-02,92.809998,92.940002,92.000000,92.760002,78.703201,873900
2016-06-03,92.750000,93.809998,92.750000,93.500000,79.331055,1028600
2016-06-06,93.500000,93.989998,92.790001,93.290001,79.152901,1083500
2016-06-07,93.360001,93.660004,93.099998,93.209999,79.084984,406800
2016-06-08,93.110001,93.720001,92.360001,93.720001,79.517708,939700
2016-06-09,93.669998,96.709999,93.540001,96.419998,81.808563,2991900
2016-06-10,96.089996,97.199997,95.339996,96.400002,81.791573,1631500
2016-06-13,96.019997,96.709999,95.599998,95.629997,81.138290,1086300
2016-06-14,95.330002,96.809998,94.849998,96.580002,81.944305,1231800
2016-06-15,96.570000,96.809998,95.510002,96.050003,81.494621,2317900
2016-06-16,96.070000,96.849998,95.769997,96.779999,82.113998,1422700
2016-06-17,96.629997,97.150002,95.540001,97.110001,82.393982,2133300
2016-06-20,97.050003,97.750000,96.580002,96.639999,81.995232,1225500
2016-06-21,96.949997,97.550003,96.790001,97.459999,82.690956,1333900
2016-06-22,97.459999,97.459999,96.900002,97.349998,82.597626,1315100
2016-06-23,97.739998,97.870003,96.559998,97.120003,82.402481,1169600
2016-06-24,95.660004,98.489998,95.449997,97.970001,83.123672,1920300
2016-06-27,97.239998,97.379997,96.410004,97.209999,82.478828,1631200
2016-06-28,97.290001,97.290001,95.459999,96.230003,81.647354,1456100
2016-06-29,97.190002,97.239998,96.239998,97.139999,82.419456,1603700
2016-06-30,97.550003,117.790001,97.480003,113.489998,96.291771,19899400
2016-07-01,112.099998,114.589996,108.540001,111.949997,94.985146,6594200
2016-07-05,110.000000,113.110001,109.099998,110.550003,93.797318,2600800
2016-07-06,110.940002,111.680000,108.699997,109.290001,92.728241,4177300
2016-07-07,110.000000,110.839996,109.000000,110.040001,93.364586,2007900
2016-07-08,110.430000,110.860001,109.430000,110.699997,93.924568,1113900
2016-07-11,110.500000,112.629997,109.629997,110.139999,93.449448,2617600
2016-07-12,110.180000,110.550003,108.739998,108.739998,92.261581,1545800
2016-07-13,108.540001,109.589996,108.190002,108.330002,91.913734,1130300
2016-07-14,108.610001,109.730003,107.870003,108.089996,91.710098,1312700
2016-07-15,108.430000,112.000000,107.830002,110.660004,93.890633,2810000
2016-07-18,110.389999,110.940002,108.980003,109.370003,92.796135,756600
2016-07-19,109.379997,109.680000,108.730003,109.339996,92.770660,1158600
2016-07-20,109.010002,109.489998,108.519997,109.120003,92.584007,882000
2016-07-21,109.389999,109.860001,108.580002,109.589996,92.982773,1153000
2016-07-22,109.500000,110.220001,109.379997,109.949997,93.288231,961500
2016-07-25,110.320000,111.360001,110.000000,110.980003,94.162155,1584500
2016-07-26,111.000000,111.449997,109.260002,109.540001,92.940353,722700
2016-07-27,109.940002,109.940002,108.139999,108.190002,91.794930,1257000
2016-07-28,109.480003,112.220001,108.410004,111.349998,94.476074,2138300
2016-07-29,111.019997,111.910004,110.269997,110.760002,93.975464,1272100
2016-08-01,109.160004,111.000000,108.750000,110.889999,94.085793,1541300
2016-08-02,110.629997,112.449997,109.930000,112.169998,95.171799,1609700
2016-08-03,112.180000,112.180000,109.949997,110.480003,93.737923,961800
2016-08-04,110.709999,111.430000,110.160004,110.720001,93.941544,505200
2016-08-05,110.830002,111.870003,110.510002,111.650002,94.730606,836000
2016-08-08,111.629997,111.800003,109.980003,110.690002,93.916084,586900
2016-08-09,110.419998,111.070000,110.250000,110.269997,93.559731,720100
2016-08-10,110.440002,112.099998,110.440002,111.760002,94.823929,582100
2016-08-11,112.000000,112.750000,111.070000,112.040001,95.061523,1281600
2016-08-12,111.809998,112.500000,111.470001,111.470001,94.577881,708200
2016-08-15,111.410004,112.750000,111.040001,111.820000,94.874855,1116100
2016-08-16,111.349998,111.860001,110.919998,111.500000,94.603348,1072500
2016-08-17,111.690002,113.739998,111.430000,113.430000,96.240868,1415600
2016-08-18,113.589996,113.879997,112.180000,113.070000,95.935432,815200
2016-08-19,112.930000,114.120003,112.379997,113.620003,96.402069,2564900
2016-08-22,113.379997,114.160004,113.180000,113.889999,96.631157,818000
2016-08-23,113.309998,113.910004,112.699997,113.059998,96.450310,1145600
2016-08-24,112.779999,112.779999,110.889999,110.889999,94.599098,1745000
2016-08-25,110.900002,112.050003,110.699997,111.000000,94.692947,656300
2016-08-26,111.180000,112.400002,110.639999,110.879997,94.590569,607300
2016-08-29,110.580002,112.000000,110.580002,111.669998,95.264519,1801200
2016-08-30,99.250000,100.239998,98.750000,99.650002,85.010391,7956100
2016-08-31,99.949997,101.139999,99.500000,99.889999,85.215118,3255300
2016-09-01,100.059998,100.449997,99.430000,99.540001,84.916557,1189300
2016-09-02,100.000000,100.260002,99.169998,99.300003,84.711784,2461300
2016-09-06,99.629997,99.889999,99.129997,99.790001,85.129822,1371500
2016-09-07,99.639999,99.769997,98.860001,99.129997,84.566765,1439300
2016-09-08,99.050003,99.190002,98.000000,98.089996,83.679558,1151200
2016-09-09,97.790001,97.900002,96.160004,96.180000,82.050171,1457500
2016-09-12,96.580002,97.769997,95.800003,97.480003,83.159157,1565500
2016-09-13,97.250000,97.269997,95.980003,96.010002,81.905128,1451100
2016-09-14,96.440002,96.550003,95.660004,95.980003,81.879547,1242600
2016-09-15,95.599998,96.339996,95.220001,96.010002,81.905128,1137700
2016-09-16,96.080002,96.629997,95.320000,95.480003,81.452980,1350700
2016-09-19,95.889999,96.209999,95.260002,95.449997,81.427399,1282600
2016-09-20,95.510002,96.000000,95.410004,95.519997,81.487129,1227400
2016-09-21,95.400002,96.629997,95.129997,96.360001,82.203705,1062700
2016-09-22,96.360001,96.989998,95.629997,96.160004,82.033096,947500
2016-09-23,95.790001,97.720001,94.769997,95.849998,81.768639,3847800
2016-09-26,95.459999,96.169998,95.220001,95.330002,81.325035,859300
2016-09-27,95.750000,95.860001,94.449997,94.699997,80.787582,1437700
2016-09-28,94.980003,95.410004,94.580002,95.129997,81.154411,722700
2016-09-29,95.360001,96.000000,94.610001,94.639999,80.736420,975600
2016-09-30,94.959999,96.230003,94.690002,95.599998,81.555359,959800
2016-10-03,95.300003,95.610001,94.879997,95.410004,81.393265,910000
2016-10-04,95.220001,95.820000,94.849998,95.029999,81.069099,1199600
2016-10-05,95.010002,95.269997,94.519997,94.709999,80.796112,2303300
2016-10-06,94.459999,95.570000,94.459999,95.110001,81.137352,1569200
2016-10-07,95.360001,95.519997,94.279999,95.209999,81.222649,1231400
2016-10-10,95.209999,96.540001,95.209999,95.589996,81.546829,754100
2016-10-11,95.739998,95.900002,94.339996,94.629997,80.727875,719800
2016-10-12,94.690002,95.230003,94.599998,94.949997,81.000870,688200
2016-10-13,94.639999,95.910004,94.199997,95.650002,81.598015,1022200
2016-10-14,95.949997,97.180000,95.940002,96.430000,82.263420,1566700
2016-10-17,96.400002,96.760002,95.980003,96.739998,82.527878,749600
2016-10-18,97.239998,97.400002,96.239998,96.309998,82.161034,776500
2016-10-19,96.199997,96.320000,95.080002,95.629997,81.580948,697000
2016-10-20,95.690002,95.800003,95.010002,95.120003,81.145889,753200
2016-10-21,95.019997,95.389999,94.029999,95.360001,81.350639,1112700
2016-10-24,95.699997,96.000000,94.980003,95.290001,81.290901,648200
2016-10-25,95.500000,95.860001,94.980003,95.809998,81.734512,703600
2016-10-26,95.900002,96.519997,95.400002,96.150002,82.024567,775800
2016-10-27,96.680000,97.559998,95.339996,95.510002,81.478607,2422800
2016-10-28,97.699997,103.360001,97.699997,102.400002,87.356377,4346800
2016-10-31,102.440002,103.040001,101.459999,102.459999,87.407570,1724300
2016-11-01,102.599998,102.599998,101.449997,101.989998,87.006615,1138700
2016-11-02,101.900002,102.440002,101.160004,101.839996,86.878647,1054800
2016-11-03,101.720001,101.830002,100.389999,100.680000,85.889076,838500
2016-11-04,100.800003,101.059998,99.790001,100.000000,85.308968,853300
2016-11-07,100.559998,101.709999,100.449997,101.599998,86.673912,1830800
2016-11-08,101.660004,102.949997,101.169998,101.190002,86.324135,1240900
2016-11-09,99.320000,101.019997,98.300003,100.459999,85.701370,1354900
2016-11-10,100.220001,100.220001,96.930000,97.269997,82.980026,2393000
2016-11-11,97.180000,98.349998,96.260002,97.250000,82.962959,778900
2016-11-14,97.120003,99.139999,96.500000,98.919998,84.387642,1484900
2016-11-15,98.930000,99.860001,98.709999,99.129997,84.566765,1202100
2016-11-16,99.199997,100.099998,99.050003,99.300003,84.711784,942100
2016-11-17,99.089996,100.019997,98.190002,99.160004,84.592361,1350600
2016-11-18,98.959999,99.629997,97.910004,98.559998,84.080505,1218200
2016-11-21,97.940002,98.360001,96.690002,97.790001,83.950027,1232800
2016-11-22,98.139999,98.279999,97.519997,97.720001,83.889931,1033000
2016-11-23,97.440002,97.879997,96.389999,97.160004,83.409195,1083600
2016-11-25,97.680000,97.980003,97.050003,97.730003,83.898521,564400
2016-11-28,97.650002,98.480003,97.500000,97.839996,83.992935,931400
2016-11-29,97.769997,98.720001,97.059998,98.129997,84.241882,1040300
2016-11-30,97.449997,98.000000,96.529999,96.639999,82.962799,4424200
2016-12-01,96.500000,97.339996,95.680000,96.279999,82.653725,1090100
2016-12-02,96.580002,97.639999,96.199997,97.080002,83.340500,825600
2016-12-05,96.949997,98.139999,96.459999,97.889999,84.035866,706500
2016-12-06,98.080002,98.699997,97.510002,98.489998,84.550941,1279800
2016-12-07,98.550003,99.290001,97.660004,99.160004,85.126144,883500
2016-12-08,99.080002,99.480003,98.290001,98.440002,84.508034,947000
2016-12-09,98.430000,100.690002,98.120003,100.300003,86.104782,1724900
2016-12-12,100.250000,101.739998,100.040001,101.099998,86.791580,823900
2016-12-13,101.180000,101.959999,100.519997,100.889999,86.611259,696400
2016-12-14,101.120003,101.470001,99.599998,99.989998,85.838661,731600
2016-12-15,100.099998,101.059998,98.849998,100.709999,86.456749,1377700
2016-12-16,100.910004,101.620003,100.110001,101.160004,86.843048,929300
2016-12-19,101.300003,101.540001,100.620003,101.459999,87.100609,566700
2016-12-20,100.690002,102.800003,100.650002,102.610001,88.087875,928400
2016-12-21,102.970001,104.029999,102.639999,103.169998,88.568588,1002600
2016-12-22,103.500000,105.269997,103.400002,104.440002,89.658867,1505300
2016-12-23,104.410004,104.500000,103.309998,103.620003,88.954918,581400
2016-12-27,103.570000,104.040001,103.500000,103.800003,89.109444,362300
2016-12-28,103.699997,103.699997,102.889999,103.150002,88.551430,467100
2016-12-29,103.070000,104.199997,103.070000,103.989998,89.272552,625000
2016-12-30,103.580002,103.849998,102.510002,103.430000,88.791824,732900
2017-01-03,103.839996,104.400002,103.260002,103.919998,89.212463,686200
2017-01-04,104.150002,104.699997,103.839996,104.120003,89.384178,844200
2017-01-05,103.120003,104.260002,103.010002,103.449997,88.808968,1581800
2017-01-06,104.449997,105.230003,103.709999,104.510002,89.718956,916500
2017-01-09,104.510002,104.730003,103.540001,103.889999,89.186691,890200
2017-01-10,104.379997,105.139999,103.849998,104.830002,89.993668,1125900
2017-01-11,104.480003,105.589996,104.410004,104.949997,90.096680,940600
2017-01-12,104.739998,105.480003,104.309998,104.680000,89.864891,762400
2017-01-13,104.589996,105.239998,104.349998,104.849998,90.010857,679900
2017-01-17,104.820000,105.410004,104.419998,105.169998,90.285583,902100
2017-01-18,105.230003,106.279999,104.970001,105.650002,90.697632,1184700
2017-01-19,105.639999,105.699997,104.849998,105.220001,90.328461,463000
2017-01-20,105.790001,106.199997,104.970001,105.570000,90.628937,623500
2017-01-23,105.559998,105.639999,104.980003,105.300003,90.397156,696100
2017-01-24,105.440002,107.250000,105.129997,106.519997,91.444496,849700
2017-01-25,106.599998,106.800003,106.000000,106.300003,91.255646,699800
2017-01-26,105.970001,106.199997,105.559998,105.669998,90.714798,766800
2017-01-27,105.980003,106.019997,104.599998,105.510002,90.577415,1035300
2017-01-30,105.790001,106.089996,104.550003,105.070000,90.199715,1321800
2017-01-31,105.790001,106.300003,105.050003,105.470001,90.543083,1702800
2017-02-01,105.290001,105.940002,104.510002,105.120003,90.242615,1234000
2017-02-02,105.459999,106.070000,104.919998,105.589996,90.646103,1520800
2017-02-03,103.599998,107.440002,101.610001,106.980003,91.839386,2708100
2017-02-06,107.000000,107.699997,106.320000,107.410004,92.208534,1095100
2017-02-07,107.449997,108.059998,107.059998,107.190002,92.019661,1446800
2017-02-08,107.000000,107.500000,106.709999,106.980003,91.839386,893700
2017-02-09,106.980003,109.580002,106.980003,108.110001,92.809479,1935500
2017-02-10,108.239998,108.610001,107.440002,107.620003,92.388809,979200
2017-02-13,107.500000,108.400002,107.320000,108.209999,92.895302,654500
2017-02-14,107.989998,108.400002,107.440002,108.339996,93.006889,686500
2017-02-15,108.010002,109.080002,107.680000,108.800003,93.401802,1058100
2017-02-16,109.230003,109.570000,107.360001,107.650002,92.414566,1465100
2017-02-17,106.830002,107.760002,106.510002,107.250000,92.071175,1749500
2017-02-21,107.500000,108.870003,107.120003,108.480003,93.127090,1906900
2017-02-22,107.790001,108.160004,107.580002,107.949997,93.203064,839400
2017-02-23,108.089996,109.309998,107.970001,108.650002,93.807442,880600
2017-02-24,108.699997,108.989998,108.180000,108.900002,94.023285,1055600
2017-02-27,108.690002,109.000000,107.730003,107.800003,93.073578,744300
2017-02-28,108.180000,109.089996,108.120003,108.349998,93.548424,1554300
2017-03-01,108.599998,109.900002,107.820000,109.400002,94.454971,1709000
2017-03-02,109.580002,109.660004,108.580002,109.129997,94.221863,1059400
2017-03-03,108.790001,109.110001,108.089996,108.660004,93.816063,883800
2017-03-06,107.970001,108.709999,107.889999,108.599998,93.764282,774800
2017-03-07,108.669998,108.879997,108.080002,108.150002,93.375725,803200
2017-03-08,108.010002,108.750000,107.320000,108.570000,93.738358,1696000
2017-03-09,108.800003,109.550003,108.279999,109.360001,94.420448,993700
2017-03-10,109.800003,109.849998,108.720001,108.930000,94.049225,735600
2017-03-13,108.639999,108.930000,108.379997,108.699997,93.850609,768800
2017-03-14,108.699997,108.860001,108.279999,108.519997,93.695221,679400
2017-03-15,108.610001,109.559998,108.529999,109.290001,94.360016,857600
2017-03-16,109.230003,109.500000,108.500000,109.470001,94.515427,604300
2017-03-17,109.760002,109.760002,108.959999,109.010002,94.118263,1361800
2017-03-20,109.010002,109.169998,108.489998,108.849998,93.980110,946500
2017-03-21,108.419998,108.930000,107.980003,108.110001,93.341202,1196600
2017-03-22,108.400002,108.709999,107.120003,107.940002,93.194450,1173800
2017-03-23,107.919998,108.739998,107.650002,108.099998,93.332573,707600
2017-03-24,108.379997,108.620003,107.480003,107.980003,93.228989,794500
2017-03-27,107.660004,108.529999,107.449997,108.260002,93.470711,854400
2017-03-28,108.029999,109.900002,107.720001,109.150002,94.239136,1338900
2017-03-29,109.099998,109.730003,108.680000,109.610001,94.636299,792900
2017-03-30,109.389999,109.620003,108.540001,108.900002,94.023285,933300
2017-03-31,108.889999,109.680000,108.250000,109.250000,94.325485,1034400
2017-04-03,108.930000,109.330002,108.660004,108.919998,94.040558,1008200
2017-04-04,108.430000,108.550003,107.739998,108.389999,93.582970,935000
2017-04-05,108.519997,109.800003,108.230003,109.070000,94.170052,912700
2017-04-06,109.070000,109.269997,108.519997,108.879997,94.006035,535500
2017-04-07,109.019997,109.800003,108.610001,109.519997,94.558578,961100
2017-04-10,109.620003,109.790001,108.040001,108.320000,93.522522,1426000
2017-04-11,108.129997,108.480003,107.769997,108.410004,93.600250,737200
2017-04-12,108.440002,109.099998,108.019997,109.050003,94.152779,596100
2017-04-13,108.949997,108.959999,108.150002,108.199997,93.418922,571900
2017-04-17,108.309998,108.849998,108.169998,108.699997,93.850609,557000
2017-04-18,108.709999,110.000000,108.629997,109.470001,94.515427,857400
2017-04-19,109.559998,109.779999,108.360001,108.629997,93.790169,655900
2017-04-20,108.739998,109.089996,108.089996,108.800003,93.936958,940300
2017-04-21,108.599998,108.739998,107.379997,107.400002,92.728218,1075200
2017-04-24,107.639999,108.620003,107.639999,108.440002,93.626129,864800
2017-04-25,108.540001,108.889999,108.290001,108.459999,93.643394,941500
2017-04-26,108.620003,108.709999,106.510002,107.500000,92.814537,1788500
2017-04-27,107.790001,108.489998,107.239998,107.379997,92.710938,897500
2017-04-28,106.989998,108.260002,106.839996,108.199997,93.418922,1067200
2017-05-01,108.000000,108.199997,107.050003,107.050003,92.426018,893700
2017-05-02,107.120003,107.430000,106.709999,107.059998,92.434662,879900
2017-05-03,106.820000,107.019997,106.000000,106.739998,92.158386,1231000
2017-05-04,107.389999,108.150002,106.699997,107.279999,92.624573,1136900
2017-05-05,107.650002,107.650002,107.199997,107.550003,92.857712,684700
2017-05-08,107.389999,107.489998,106.790001,107.000000,92.382843,1341700
2017-05-09,106.970001,107.279999,106.150002,106.410004,91.873466,732500
2017-05-10,106.440002,107.120003,106.180000,106.629997,92.063370,791200
2017-05-11,106.330002,106.739998,106.019997,106.550003,91.994316,768700
2017-05-12,106.449997,107.230003,106.430000,107.070000,92.443268,590200
2017-05-15,106.989998,107.989998,106.800003,107.849998,93.116745,802200
2017-05-16,107.989998,108.000000,107.080002,107.209999,92.564171,595400
2017-05-17,107.209999,109.650002,106.730003,108.769997,93.911057,1258100
2017-05-18,108.699997,111.180000,108.260002,110.760002,95.629204,1779600
2017-05-19,110.760002,112.150002,110.080002,111.980003,96.682549,1573200
2017-05-22,111.849998,113.360001,111.849998,112.769997,97.364609,1359800
2017-05-23,112.389999,113.820000,112.160004,113.139999,98.222328,1253700
2017-05-24,113.099998,114.470001,113.040001,114.360001,99.281494,1200300
2017-05-25,114.260002,115.739998,114.029999,115.309998,100.106224,1884000
2017-05-26,115.309998,116.489998,114.690002,115.959999,100.670532,993000
2017-05-30,115.889999,115.889999,115.050003,115.519997,100.288551,729900
2017-05-31,115.730003,116.160004,115.209999,115.269997,100.071495,1652000
2017-06-01,115.589996,115.820000,114.839996,115.820000,100.548973,1279300
2017-06-02,115.269997,116.000000,114.760002,115.879997,100.601059,1058200
2017-06-05,115.720001,115.760002,115.190002,115.430000,100.210396,1320200
2017-06-06,115.430000,116.019997,115.099998,115.480003,100.253807,649200
2017-06-07,115.160004,115.550003,114.889999,115.480003,100.253807,711200
2017-06-08,115.480003,115.519997,113.489998,113.809998,98.803986,1222600
2017-06-09,113.870003,114.160004,113.260002,114.019997,98.986328,833200
2017-06-12,114.220001,114.470001,113.250000,113.599998,98.621704,677600
2017-06-13,113.180000,114.260002,112.660004,114.209999,99.151268,721200
2017-06-14,114.349998,115.330002,114.190002,114.389999,99.307510,745200
2017-06-15,114.040001,115.339996,113.510002,114.879997,99.732918,1356400
2017-06-16,115.000000,115.169998,110.720001,111.830002,97.085083,2287800
2017-06-19,111.959999,112.660004,110.980003,112.300003,97.493103,1259000
2017-06-20,112.339996,112.449997,111.419998,111.589996,96.876724,779900
2017-06-21,111.849998,112.529999,111.279999,111.570000,96.859352,842800
2017-06-22,111.370003,111.589996,110.489998,110.519997,95.947792,763000
2017-06-23,110.290001,110.699997,109.370003,109.809998,95.331413,1264500
2017-06-26,110.110001,110.699997,109.690002,110.279999,95.739426,1089500
2017-06-27,110.029999,110.099998,108.050003,108.180000,93.916313,1025100
2017-06-28,108.650002,108.860001,107.599998,107.669998,93.473587,825900
2017-06-29,107.650002,107.650002,106.050003,106.620003,92.562012,917000
2017-06-30,106.779999,108.730003,106.779999,107.370003,93.213135,1620900
2017-07-03,107.050003,107.580002,106.290001,106.639999,92.579376,716400
2017-07-05,106.639999,106.790001,105.849998,106.309998,92.292877,1715000
2017-07-06,106.379997,107.290001,106.029999,106.430000,92.397064,1197500
2017-07-07,106.660004,106.860001,105.860001,105.910004,91.945625,751700
2017-07-10,106.120003,106.260002,104.940002,104.970001,91.129570,948700
2017-07-11,104.989998,105.160004,103.769997,104.059998,90.339554,1672600
2017-07-12,104.529999,105.010002,104.360001,104.830002,91.008041,952000
2017-07-13,104.839996,105.040001,104.400002,104.800003,90.981987,644800
2017-07-14,105.080002,105.629997,105.050003,105.470001,91.563637,570700
2017-07-17,105.449997,106.449997,105.300003,106.290001,92.275536,843400
2017-07-18,106.230003,106.419998,105.639999,105.889999,91.928261,762300
2017-07-19,105.900002,106.349998,105.790001,106.089996,92.101891,575200
2017-07-20,106.279999,106.500000,105.980003,106.279999,92.266846,420000
2017-07-21,106.180000,106.470001,105.720001,106.389999,92.362343,751200
2017-07-24,106.370003,106.370003,105.260002,105.300003,91.416061,1293500
2017-07-25,105.410004,107.540001,104.790001,107.440002,93.273903,1301400
2017-07-26,106.889999,108.099998,105.650002,106.000000,92.023781,1761700
2017-07-27,106.059998,106.459999,105.089996,106.449997,92.414444,1434900
2017-07-28,106.349998,107.150002,105.800003,106.070000,92.084549,815700
2017-07-31,106.190002,106.440002,105.019997,105.309998,91.424728,1175700
2017-08-01,105.510002,106.000000,104.760002,105.650002,91.719910,889700
2017-08-02,105.570000,105.860001,104.660004,105.589996,91.667824,707400
2017-08-03,105.570000,105.980003,105.379997,105.540001,91.624413,727500
2017-08-04,105.860001,105.919998,104.779999,104.860001,91.034088,710800
2017-08-07,105.000000,105.739998,104.860001,105.650002,91.719910,761600
2017-08-08,105.269997,106.180000,105.000000,105.099998,91.242424,971400
2017-08-09,105.129997,105.379997,104.190002,105.250000,91.372658,1003100
2017-08-10,104.980003,105.790001,104.699997,105.300003,91.416061,552600
2017-08-11,105.260002,106.190002,105.010002,105.199997,91.329262,572000
2017-08-14,105.500000,106.040001,105.459999,105.940002,91.971672,535700
2017-08-15,105.900002,106.070000,105.610001,105.900002,91.936943,548400
2017-08-16,106.000000,106.349998,105.779999,106.040001,92.058472,705300
2017-08-17,106.930000,109.339996,106.930000,107.849998,93.629852,1654300
2017-08-18,107.919998,107.980003,106.559998,107.339996,93.187088,1047000
2017-08-21,107.250000,107.739998,106.650002,107.610001,93.421486,642700
2017-08-22,107.620003,107.849998,106.849998,107.760002,93.551720,1304300
2017-08-23,107.070000,107.589996,106.610001,107.440002,93.845184,2264800
2017-08-24,106.669998,107.779999,105.489998,105.519997,92.168129,2298900
2017-08-25,105.949997,106.290001,105.070000,105.160004,91.853691,1360400
2017-08-28,105.269997,105.290001,103.879997,104.470001,91.250999,1606900
2017-08-29,104.570000,105.209999,104.440002,104.940002,91.661507,1119500
2017-08-30,104.860001,105.529999,104.050003,104.400002,91.189857,873700
2017-08-31,104.230003,104.989998,104.000000,104.919998,91.644051,769400
2017-09-01,105.379997,105.660004,104.309998,105.610001,92.246742,1173300
2017-09-05,105.239998,105.949997,104.510002,104.660004,91.416962,1410700
2017-09-06,104.639999,105.330002,104.199997,105.290001,91.967224,1430000
2017-09-07,105.430000,108.059998,105.160004,107.800003,94.159645,1725300
2017-09-08,107.739998,108.889999,107.279999,108.150002,94.465340,1089000
2017-09-11,108.480003,109.900002,108.199997,109.650002,95.775543,1073600
2017-09-12,109.629997,110.300003,109.360001,109.580002,95.714417,759900
2017-09-13,109.209999,110.599998,109.050003,109.419998,95.574654,779300
2017-09-14,109.180000,109.510002,108.919998,109.320000,95.487312,537900
2017-09-15,109.430000,110.550003,109.430000,110.500000,96.517975,1224500
2017-09-18,110.529999,110.690002,109.550003,109.750000,95.862900,923500
2017-09-19,109.669998,109.809998,109.150002,109.410004,95.565926,946000
2017-09-20,108.930000,109.239998,107.730003,108.419998,94.701180,691300
2017-09-21,108.500000,108.639999,107.080002,107.550003,93.941269,959300
2017-09-22,107.629997,107.860001,106.000000,106.480003,93.006660,1148800
2017-09-25,106.599998,106.889999,105.940002,106.830002,93.312386,1483300
2017-09-26,107.010002,107.410004,106.610001,107.209999,93.644302,835600
2017-09-27,107.250000,108.290001,107.199997,108.220001,94.526505,1254200
2017-09-28,107.610001,108.750000,107.400002,107.820000,94.177101,896500
2017-09-29,108.080002,109.480003,107.779999,109.169998,95.356285,1200800
2017-10-02,109.199997,109.680000,108.690002,108.839996,95.068039,878500
2017-10-03,108.949997,109.110001,107.360001,107.660004,94.037354,948600
2017-10-04,107.949997,109.000000,107.120003,108.239998,94.543976,851000
2017-10-05,108.379997,108.980003,108.070000,108.919998,95.137901,876400
2017-10-06,108.860001,109.230003,108.309998,108.650002,94.902084,994400
2017-10-09,108.730003,108.940002,107.720001,107.889999,94.238258,601000
2017-10-10,108.129997,109.089996,107.379997,109.029999,95.233978,655400
2017-10-11,109.089996,110.389999,109.089996,109.519997,95.661987,893700
2017-10-12,109.459999,110.639999,109.459999,109.970001,96.055061,1167500
2017-10-13,110.199997,110.360001,109.489998,110.070000,96.142410,1042200
2017-10-16,110.220001,110.989998,109.750000,110.940002,96.902313,604200
2017-10-17,110.769997,110.889999,110.000000,110.820000,96.797501,559400
2017-10-18,110.919998,110.919998,109.989998,110.050003,96.124939,671500
2017-10-19,110.010002,110.230003,109.089996,109.349998,95.513512,683500
2017-10-20,109.489998,109.989998,108.860001,109.019997,95.225266,716800
2017-10-23,109.129997,109.279999,107.949997,109.120003,95.312630,949200
2017-10-24,109.389999,109.760002,109.230003,109.360001,95.522240,789400
2017-10-25,108.699997,109.059998,107.750000,108.599998,94.858414,1192500
2017-10-26,107.470001,107.500000,102.519997,102.870003,89.853439,2601800
2017-10-27,102.760002,104.120003,102.620003,104.080002,90.910355,1844300
2017-10-30,104.330002,105.629997,104.190002,104.730003,91.478104,1449700
2017-10-31,105.209999,106.389999,105.019997,106.180000,92.744621,1312800
2017-11-01,106.570000,106.870003,105.610001,106.730003,93.225037,811000
2017-11-02,106.410004,106.790001,105.660004,106.589996,93.102745,874100
2017-11-03,106.419998,106.790001,105.830002,105.919998,92.517525,809400
2017-11-06,106.040001,106.040001,104.139999,104.379997,91.172379,780300
2017-11-07,104.180000,106.089996,104.089996,105.970001,92.561203,955200
2017-11-08,105.949997,107.919998,105.940002,107.750000,94.115967,798400
2017-11-09,107.470001,108.339996,107.300003,107.769997,94.133438,854000
2017-11-10,107.339996,108.870003,107.339996,108.599998,94.858414,751700
2017-11-13,108.769997,109.550003,108.050003,108.180000,94.491539,939900
2017-11-14,108.000000,110.309998,107.650002,109.860001,95.958984,997800
2017-11-15,109.449997,110.949997,107.059998,107.419998,93.827705,924100
2017-11-16,108.040001,110.120003,107.559998,109.699997,95.819237,1202700
2017-11-17,109.279999,110.639999,108.980003,109.099998,95.295151,1993400
2017-11-20,109.099998,110.750000,108.830002,110.099998,96.168602,922100
2017-11-21,109.300003,109.989998,108.389999,108.510002,95.347908,1060300
2017-11-22,108.510002,108.910004,107.860001,108.120003,95.005219,957700
2017-11-24,108.339996,108.459999,107.430000,107.449997,94.416466,291200
2017-11-27,107.750000,108.699997,107.139999,108.370003,95.224892,634600
2017-11-28,108.599998,109.870003,108.010002,109.839996,96.516579,915900
2017-11-29,109.870003,111.589996,109.220001,110.500000,97.096512,843900
2017-11-30,110.699997,111.889999,110.260002,110.930000,97.474358,1732700
2017-12-01,111.040001,111.040001,108.980003,111.010002,97.544662,723900
2017-12-04,111.440002,113.139999,111.360001,112.820000,99.135124,1172000
2017-12-05,112.849998,113.559998,112.019997,112.760002,99.082382,1010100
2017-12-06,112.739998,113.900002,112.489998,113.760002,99.961082,795400
2017-12-07,113.470001,113.940002,112.949997,113.559998,99.785347,689800
2017-12-08,113.570000,113.709999,112.849998,113.199997,99.469002,590300
2017-12-11,113.000000,113.059998,112.000000,112.800003,99.117516,599900
2017-12-12,113.110001,113.559998,112.180000,113.400002,99.644753,901300
2017-12-13,113.269997,113.669998,112.889999,113.160004,99.433861,974300
2017-12-14,113.080002,113.980003,112.879997,113.360001,99.609612,812600
2017-12-15,113.550003,114.900002,113.190002,114.139999,100.294975,1596900
2017-12-18,113.290001,115.320000,112.650002,114.260002,100.400429,1264900
2017-12-19,114.889999,115.820000,114.820000,115.449997,101.446106,1165200
2017-12-20,115.669998,115.820000,114.339996,114.989998,101.041893,982500
2017-12-21,115.379997,115.480003,114.540001,114.660004,100.751923,574300
2017-12-22,115.000000,115.379997,114.400002,114.949997,101.006744,396100
2017-12-26,114.949997,115.459999,114.669998,115.010002,101.059448,406400
2017-12-27,115.230003,115.580002,114.269997,114.580002,100.681625,434800
2017-12-28,114.860001,114.989998,114.040001,114.360001,100.488304,536400
2017-12-29,114.089996,114.750000,113.510002,113.510002,99.741417,416600
2018-01-02,113.480003,113.989998,111.959999,112.110001,98.511238,845800
2018-01-03,112.230003,112.430000,111.370003,111.639999,98.098244,818800
2018-01-04,112.180000,112.730003,111.830002,112.419998,98.783607,679700
2018-01-05,112.559998,113.139999,111.620003,112.959999,99.258118,767100
2018-01-08,113.230003,114.629997,113.000000,114.059998,100.224693,869700
2018-01-09,114.169998,114.440002,113.650002,113.779999,99.978676,584100
2018-01-10,111.339996,111.989998,109.570000,110.820000,97.377701,1309600
2018-01-11,110.750000,110.790001,109.830002,110.089996,96.736244,763900
2018-01-12,110.279999,110.470001,109.230003,109.269997,96.015701,621400
2018-01-16,107.309998,109.290001,107.250000,108.290001,95.154587,1641100
2018-01-17,108.500000,109.660004,108.099998,108.930000,95.716957,1509800
2018-01-18,109.059998,109.269997,107.589996,107.790001,94.715202,700100
2018-01-19,108.150002,109.550003,108.110001,109.370003,96.103592,1046600
2018-01-22,109.410004,110.000000,109.150002,109.959999,96.622009,1137300
2018-01-23,110.080002,111.239998,109.809998,110.809998,97.368912,762800
2018-01-24,110.400002,110.989998,109.739998,110.309998,96.929558,910000
2018-01-25,110.480003,111.580002,110.169998,111.230003,97.737976,562900
2018-01-26,111.550003,111.809998,110.639999,111.070000,97.597397,1116200
2018-01-29,110.750000,111.050003,109.650002,109.669998,96.367195,798600
2018-01-30,109.250000,110.360001,108.989998,109.529999,96.244179,862600
2018-01-31,109.400002,110.930000,109.379997,110.330002,96.947136,1254700
2018-02-01,105.449997,106.250000,102.800003,103.769997,91.182846,3156100
2018-02-02,102.330002,105.290001,102.139999,102.970001,90.479897,2333400
2018-02-05,102.839996,103.269997,100.169998,100.169998,88.019547,1878100
2018-02-06,99.480003,101.739998,98.849998,101.290001,89.003670,2551000
2018-02-07,101.000000,101.330002,99.029999,99.040001,87.026604,1664100
2018-02-08,99.339996,99.860001,97.620003,97.650002,85.805199,1824000
2018-02-09,98.419998,100.290001,97.839996,99.669998,87.580177,1898500
2018-02-12,100.000000,100.480003,99.330002,99.779999,87.676826,1234200
2018-02-13,99.290001,99.970001,98.570000,99.540001,87.465958,1130000
2018-02-14,98.809998,99.570000,98.099998,99.019997,87.009003,955300
2018-02-15,99.129997,100.959999,98.160004,100.790001,88.564316,982600
2018-02-16,100.400002,100.830002,99.000000,100.709999,88.494041,2472000
2018-02-20,100.430000,100.550003,99.559998,99.900002,87.782295,1153800
2018-02-21,99.739998,100.320000,97.870003,97.889999,86.016090,1166900
2018-02-22,95.870003,98.169998,95.209999,97.070000,85.871002,1200300
2018-02-23,97.010002,97.720001,96.370003,96.949997,85.764862,1252500
2018-02-26,97.080002,98.500000,96.949997,98.000000,86.693718,881200
2018-02-27,98.139999,99.449997,97.790001,98.190002,86.861801,1492900
2018-02-28,98.730003,99.180000,98.160004,98.260002,86.923729,1309100
2018-03-01,98.199997,99.110001,97.040001,97.800003,86.516800,1219600
2018-03-02,97.339996,99.250000,97.339996,98.870003,87.463348,973700
2018-03-05,98.510002,99.500000,98.510002,99.449997,87.976433,1210400
2018-03-06,99.449997,99.620003,98.669998,99.370003,87.905670,1009400
2018-03-07,98.400002,99.879997,98.080002,99.879997,88.356827,1009700
2018-03-08,100.000000,100.349998,98.930000,99.650002,88.153358,951200
2018-03-09,99.809998,100.360001,99.300003,100.360001,88.781441,647900
2018-03-12,100.519997,101.820000,100.519997,101.000000,89.347603,818400
2018-03-13,101.339996,102.199997,100.849998,101.800003,90.055313,1246900
2018-03-14,101.830002,103.000000,101.489998,101.680000,89.949158,994800
2018-03-15,101.940002,102.680000,100.489998,100.940002,89.294540,1218500
2018-03-16,101.150002,101.800003,100.029999,101.019997,89.365295,2293200
2018-03-19,100.930000,101.410004,99.709999,100.070000,88.524895,1146600
2018-03-20,100.269997,100.940002,99.849998,100.330002,88.754913,777600
2018-03-21,99.320000,99.370003,97.360001,98.470001,87.109489,1492500
2018-03-22,98.279999,99.309998,97.010002,97.050003,85.853317,996800
2018-03-23,97.300003,98.550003,95.919998,96.059998,84.977516,1418200
2018-03-26,96.910004,98.150002,96.300003,98.019997,86.711418,1085300
2018-03-27,98.080002,98.820000,97.339996,97.790001,86.507950,1032500
2018-03-28,98.050003,99.440002,98.050003,98.250000,86.914886,1063700
2018-03-29,98.690002,99.519997,98.510002,98.959999,87.542961,896900
2018-04-02,98.540001,98.690002,96.510002,97.040001,85.844475,804300
2018-04-03,97.629997,98.199997,96.790001,97.809998,86.525627,848300
2018-04-04,97.250000,101.070000,97.250000,100.599998,88.993752,1331000
2018-04-05,101.000000,101.000000,99.040001,99.699997,88.197571,1039000
2018-04-06,99.379997,100.629997,98.300003,98.849998,87.445648,774000
2018-04-09,99.169998,100.379997,98.120003,99.360001,87.896820,744800
2018-04-10,97.209999,97.959999,95.529999,95.860001,84.800606,2460900
2018-04-11,95.790001,97.160004,95.669998,96.650002,85.499458,1027800
2018-04-12,96.879997,97.000000,95.099998,95.570000,84.544067,776800
2018-04-13,95.660004,96.290001,95.360001,95.959999,84.889076,709000
2018-04-16,95.779999,97.180000,95.459999,96.800003,85.632187,1108600
2018-04-17,96.980003,97.300003,96.239998,96.699997,85.543701,774700
2018-04-18,96.559998,96.690002,95.309998,95.339996,84.340584,1100800
2018-04-19,95.099998,95.190002,93.050003,93.559998,82.765968,1851500
2018-04-20,93.709999,94.419998,92.059998,92.480003,81.810570,1828900
2018-04-23,92.720001,93.430000,92.309998,93.180000,82.429794,1284200
2018-04-24,93.470001,93.830002,91.919998,92.769997,82.067116,1607900
2018-04-25,92.599998,94.250000,92.510002,93.540001,82.748283,1384400
2018-04-26,93.010002,94.500000,91.400002,93.290001,82.527122,3524500
2018-04-27,92.290001,94.120003,92.029999,93.379997,82.606743,1774000
2018-04-30,93.570000,94.000000,91.849998,91.940002,81.332848,1287700
2018-05-01,92.000000,92.190002,90.879997,91.320000,80.784386,1418600
2018-05-02,90.690002,91.180000,89.470001,89.540001,79.209732,2257100
2018-05-03,90.010002,90.489998,89.099998,89.699997,79.351288,1728400
2018-05-04,89.690002,92.220001,89.500000,91.779999,81.191330,1236200
2018-05-07,91.900002,91.989998,91.190002,91.660004,81.085159,1270300
2018-05-08,91.250000,92.519997,90.949997,92.150002,81.518646,1395400
2018-05-09,92.389999,92.879997,91.980003,92.610001,81.925575,903300
2018-05-10,92.940002,93.309998,92.599998,92.889999,82.173264,730000
2018-05-11,93.000000,93.669998,92.160004,92.459999,81.792877,704100
2018-05-14,92.320000,92.669998,92.250000,92.540001,81.863632,898100
2018-05-15,91.860001,94.290001,90.669998,92.650002,81.960945,2542000
2018-05-16,92.940002,93.669998,92.750000,93.639999,82.836731,1709400
2018-05-17,93.610001,93.860001,92.260002,92.599998,81.916710,1117300
2018-05-18,91.930000,92.430000,90.029999,91.489998,80.934761,1681000
2018-05-21,91.720001,92.250000,91.199997,92.059998,81.439018,1021400
2018-05-22,92.190002,92.680000,91.410004,91.650002,81.076324,816700
2018-05-23,91.639999,92.160004,91.190002,92.099998,81.474403,1040500
2018-05-24,91.620003,92.209999,90.830002,91.669998,81.675774,809400
2018-05-25,91.660004,93.239998,91.589996,92.029999,81.996513,1401900
2018-05-29,91.750000,92.370003,91.230003,91.589996,81.604485,1124800
2018-05-30,91.730003,92.129997,91.260002,91.599998,81.613388,1677100
2018-05-31,91.629997,91.629997,89.680000,90.040001,80.223480,2342100
2018-06-01,90.120003,90.419998,89.849998,90.010002,80.196739,1184000
2018-06-04,90.500000,91.589996,90.400002,91.309998,81.355003,1746400
2018-06-05,91.379997,91.430000,90.239998,90.500000,80.633331,1118000
2018-06-06,90.500000,90.660004,89.629997,90.550003,80.677872,894600
2018-06-07,89.959999,91.570000,89.290001,91.080002,81.150093,1265200
2018-06-08,91.209999,92.000000,91.129997,91.769997,81.764862,1000600
2018-06-11,92.000000,92.830002,91.599998,92.410004,82.335075,1254300
2018-06-12,92.730003,93.500000,92.320000,93.379997,83.199348,864700
2018-06-13,91.690002,92.220001,89.839996,91.220001,81.274803,2894400
2018-06-14,91.550003,92.300003,91.190002,92.139999,82.094521,1260800
2018-06-15,91.900002,94.000000,91.800003,94.000000,83.751747,2530400
2018-06-18,93.089996,93.959999,91.290001,91.550003,81.568863,1346700
2018-06-19,91.540001,92.419998,91.300003,91.919998,81.898491,1272500
2018-06-20,91.940002,92.379997,91.110001,91.860001,81.845047,707400
2018-06-21,91.919998,92.459999,91.680000,91.910004,81.889610,1224600
2018-06-22,92.190002,93.150002,91.930000,92.669998,82.566742,931200
2018-06-25,92.750000,94.379997,92.750000,94.199997,83.929939,1488900
2018-06-26,94.139999,94.410004,93.400002,94.040001,83.787384,1715100
2018-06-27,93.839996,95.010002,93.559998,93.930000,83.689384,1037800
2018-06-28,93.980003,94.860001,93.489998,94.180000,83.912125,895000
2018-06-29,94.449997,94.449997,93.029999,93.059998,82.914215,1193200
2018-07-02,92.900002,93.169998,91.779999,92.230003,82.174698,1094000
2018-07-03,92.529999,93.330002,91.930000,92.769997,82.655846,635600
2018-07-05,93.239998,95.199997,92.839996,95.160004,84.785278,1195400
2018-07-06,95.150002,96.300003,94.379997,95.550003,85.132729,1259100
2018-07-09,95.239998,95.820000,93.639999,93.919998,83.680458,785900
2018-07-10,93.910004,94.180000,93.220001,93.809998,83.582489,926200
2018-07-11,93.779999,94.489998,93.570000,94.040001,83.787384,929700
2018-07-12,94.199997,94.550003,93.169998,93.660004,83.448807,884300
2018-07-13,93.599998,94.389999,93.510002,93.989998,83.742821,856100
2018-07-16,94.000000,94.139999,92.480003,92.750000,82.638008,776800
2018-07-17,92.699997,93.949997,92.699997,93.559998,83.359711,601800
2018-07-18,93.449997,93.480003,91.309998,91.410004,81.444130,1092400
2018-07-19,91.410004,92.800003,91.250000,92.230003,82.174698,976000
2018-07-20,92.260002,92.410004,91.559998,91.919998,81.898491,842200
2018-07-23,91.620003,92.000000,90.519997,91.040001,81.114456,834900
2018-07-24,90.930000,92.459999,90.669998,92.059998,82.023247,1400300
2018-07-25,92.349998,93.080002,91.669998,92.830002,82.709290,1444900
2018-07-26,95.000000,101.690002,94.779999,99.660004,88.794655,3534700
2018-07-27,99.169998,99.169998,96.790001,96.989998,86.415756,2216800
2018-07-30,96.400002,97.989998,96.279999,97.800003,87.137451,1567300
2018-07-31,98.000000,98.699997,97.169998,98.209999,87.502747,1631500
2018-08-01,98.320000,98.440002,96.500000,96.529999,86.005920,1377100
2018-08-02,96.260002,97.639999,95.809998,97.540001,86.905800,1253100
2018-08-03,98.050003,100.839996,97.720001,99.160004,88.349167,1365300
2018-08-06,99.470001,100.269997,98.959999,100.070000,89.159958,1260100
2018-08-07,100.099998,100.110001,98.019997,98.580002,87.832397,1373800
2018-08-08,98.519997,98.669998,97.489998,97.690002,87.039429,748400
2018-08-09,97.790001,98.029999,96.919998,97.339996,86.727600,764200
2018-08-10,97.099998,97.959999,96.760002,97.699997,87.048340,633900
2018-08-13,97.730003,98.129997,97.000000,98.059998,87.369087,712200
2018-08-14,98.099998,98.910004,97.910004,98.610001,87.859131,626000
2018-08-15,98.849998,100.510002,98.010002,100.440002,89.489624,1118200
2018-08-16,100.699997,101.120003,99.750000,100.500000,89.543091,1457400
2018-08-17,100.500000,101.959999,100.279999,101.480003,90.416229,2508600
2018-08-20,101.900002,102.769997,101.690002,102.440002,91.271584,965000
2018-08-21,102.190002,102.440002,100.419998,101.089996,90.068741,971000
2018-08-22,101.000000,101.040001,99.699997,100.199997,89.275787,818200
2018-08-23,99.129997,99.489998,98.769997,98.989998,88.837830,654400
2018-08-24,98.980003,100.019997,98.660004,99.769997,89.537849,917900
2018-08-27,100.230003,100.349998,98.849998,99.290001,89.107079,612700
2018-08-28,99.290001,99.580002,98.500000,98.760002,88.631424,622300
2018-08-29,99.260002,99.790001,99.099998,99.610001,89.394264,665500
2018-08-30,99.440002,100.330002,99.169998,99.919998,89.672462,906300
2018-08-31,100.110001,100.879997,99.860001,100.519997,90.210922,1141700
2018-09-04,100.709999,101.820000,100.410004,101.500000,91.090424,1232500
2018-09-05,101.260002,103.559998,101.080002,102.870003,92.319916,2057700
2018-09-06,102.809998,104.449997,102.489998,104.239998,93.549400,1292400
2018-09-07,103.669998,104.050003,102.790001,103.639999,93.010933,1173100
2018-09-10,103.540001,104.750000,103.389999,104.410004,93.701988,1148100
2018-09-11,104.739998,105.410004,103.940002,104.239998,93.549400,922400
2018-09-12,104.510002,106.089996,103.910004,106.019997,95.146866,1414500
2018-09-13,106.000000,106.629997,105.300003,106.599998,95.667366,1024400
2018-09-14,106.680000,106.760002,105.300003,105.970001,95.101990,967700
2018-09-17,105.900002,105.900002,103.690002,103.769997,93.127602,1831700
2018-09-18,103.430000,103.959999,101.599998,103.440002,92.831451,1080000
2018-09-19,103.879997,103.879997,102.339996,102.660004,92.131447,639900
2018-09-20,102.820000,103.720001,102.550003,103.449997,92.840424,871200
2018-09-21,104.040001,104.739998,103.680000,103.900002,93.244270,1396200
2018-09-24,103.660004,103.839996,102.059998,102.190002,91.709656,619600
2018-09-25,101.949997,102.529999,101.860001,102.290001,91.799385,854200
2018-09-26,102.389999,102.959999,101.940002,102.000000,91.539139,753800
2018-09-27,101.410004,102.629997,101.190002,101.739998,91.305794,521300
2018-09-28,101.500000,102.440002,101.300003,102.000000,91.539139,663100
2018-10-01,102.250000,102.290001,101.199997,101.639999,91.216064,777100
2018-10-02,102.230003,103.250000,101.910004,102.699997,92.167328,559400
2018-10-03,102.610001,103.260002,101.639999,102.099998,91.628876,933100
2018-10-04,102.000000,102.860001,101.419998,102.730003,92.194275,801900
2018-10-05,103.290001,104.680000,103.160004,104.389999,93.684013,1138100
2018-10-08,104.010002,106.540001,104.010002,106.230003,95.335335,935300
2018-10-09,106.019997,106.370003,104.820000,104.919998,94.159668,869800
2018-10-10,105.129997,106.000000,103.650002,103.739998,93.100685,1176700
2018-10-11,104.129997,104.349998,101.660004,102.089996,91.619911,952100
2018-10-12,102.529999,103.730003,101.910004,103.410004,92.804535,850000
2018-10-15,103.360001,105.389999,103.330002,104.959999,94.195564,779500
2018-10-16,104.930000,105.790001,104.500000,105.500000,94.680191,724700
2018-10-17,105.410004,105.760002,104.389999,105.190002,94.401993,849000
2018-10-18,105.410004,106.349998,103.839996,104.580002,93.854538,1578900
2018-10-19,105.480003,106.790001,105.309998,106.580002,95.649429,1303800
2018-10-22,106.610001,107.029999,105.419998,105.779999,94.931458,941700
2018-10-23,105.320000,108.000000,105.320000,107.709999,96.663521,1437300
2018-10-24,107.900002,109.519997,107.570000,108.169998,97.076363,1799200
2018-10-25,101.589996,103.930000,99.150002,102.839996,92.292984,2429000
2018-10-26,102.279999,103.720001,101.419998,102.519997,92.005806,1728300
2018-10-29,103.410004,107.419998,103.410004,106.000000,95.128929,2069100
2018-10-30,106.000000,108.089996,105.769997,108.040001,96.959694,1775600
2018-10-31,106.959999,108.699997,105.419998,107.150002,96.160957,1582500
2018-11-01,107.239998,107.959999,106.669998,107.339996,96.331459,956700
2018-11-02,107.250000,107.260002,105.070000,105.839996,94.985313,1166000
2018-11-05,106.220001,107.779999,106.000000,106.970001,95.999420,1206700
2018-11-06,107.029999,107.900002,106.760002,107.690002,96.645569,884800
2018-11-07,108.070000,108.589996,106.629997,108.050003,96.968674,1904900
2018-11-08,107.480003,107.989998,106.360001,107.070000,96.089165,1883300
2018-11-09,107.410004,108.709999,106.870003,108.580002,97.444328,1679400
2018-11-12,108.330002,109.800003,108.080002,108.669998,97.525085,1136700
2018-11-13,108.550003,109.400002,107.629997,109.139999,97.946884,1217500
2018-11-14,109.250000,109.250000,107.580002,107.949997,96.878914,995700
2018-11-15,107.620003,108.820000,106.779999,108.410004,97.291756,1400600
2018-11-16,108.440002,110.089996,108.440002,109.150002,97.955856,1606900
2018-11-19,108.989998,109.690002,107.830002,108.349998,97.237885,1119100
2018-11-20,107.860001,109.309998,106.419998,106.480003,96.200729,1521800
2018-11-21,106.300003,107.339996,105.599998,106.160004,95.911621,1319100
2018-11-23,106.220001,106.809998,106.040001,106.209999,95.956787,780200
2018-11-26,106.379997,106.690002,105.129997,106.000000,95.767067,1059800
2018-11-27,106.050003,107.059998,105.459999,106.610001,96.318169,1452500
2018-11-28,105.750000,107.139999,105.750000,106.650002,96.354309,1207300
2018-11-29,106.459999,107.760002,106.449997,107.449997,97.077065,770300
2018-11-30,107.839996,108.489998,107.599998,108.300003,97.845024,2120900
2018-12-03,108.519997,109.320000,107.559998,108.930000,98.414207,2094900
2018-12-04,109.209999,110.300003,107.830002,108.099998,97.664337,2184900
2018-12-06,108.000000,108.169998,105.099998,108.139999,97.700470,1307900
2018-12-07,107.930000,108.440002,106.440002,107.139999,96.796997,1101800
2018-12-10,107.589996,107.589996,105.250000,107.129997,96.787956,966200
2018-12-11,107.660004,108.620003,107.279999,107.910004,97.492661,1251300
2018-12-12,108.330002,109.459999,108.010002,109.029999,98.504555,1047800
2018-12-13,108.910004,110.150002,108.470001,110.010002,99.389954,1233400
2018-12-14,109.650002,110.000000,107.610001,107.870003,97.456543,992500
2018-12-17,107.790001,108.290001,104.519997,105.169998,95.017181,988300
2018-12-18,105.389999,105.660004,103.699997,104.360001,94.285370,1202600
2018-12-19,107.419998,108.800003,106.330002,107.330002,96.968674,2414700
2018-12-20,106.680000,107.889999,105.260002,106.430000,96.155548,1523000
2018-12-21,106.230003,109.320000,105.910004,105.910004,95.685738,1949000
2018-12-24,105.900002,105.900002,103.059998,103.370003,93.390945,572900
2018-12-26,103.510002,105.769997,102.110001,105.629997,95.432793,838000
2018-12-27,105.360001,106.139999,103.099998,106.129997,95.884506,1007200
2018-12-28,106.370003,107.900002,105.870003,106.300003,96.038116,1036800
2018-12-31,106.480003,107.209999,105.820000,107.180000,96.833138,835500
2019-01-02,106.180000,106.559998,104.769997,105.440002,95.261131,1037700
2019-01-03,105.230003,107.349998,104.910004,106.239998,95.983879,1236700
2019-01-04,106.309998,107.410004,105.519997,106.080002,95.839317,1642000
2019-01-07,105.730003,106.269997,104.930000,105.410004,95.234016,1733200
2019-01-08,105.900002,106.680000,104.910004,106.470001,96.191681,1589700
2019-01-09,106.400002,106.959999,105.389999,105.690002,95.486977,1039100
2019-01-10,105.839996,106.930000,105.620003,106.800003,96.489830,1050300
2019-01-11,106.750000,107.029999,105.180000,106.589996,96.300110,1141300
2019-01-14,106.419998,106.690002,105.760002,106.029999,95.794167,1145000
2019-01-15,105.930000,107.830002,105.930000,107.730003,97.330048,805400
2019-01-16,107.529999,107.870003,106.300003,106.699997,96.399467,753700
2019-01-17,106.709999,107.879997,106.709999,107.779999,97.375221,996300
2019-01-18,108.050003,108.550003,107.300003,108.139999,97.700470,938800
2019-01-22,108.190002,108.800003,107.180000,108.309998,97.854057,983900
2019-01-23,108.440002,108.910004,107.949997,108.559998,98.079918,849300
2019-01-24,107.000000,107.150002,104.940002,105.370003,95.197868,1239900
2019-01-25,105.730003,106.180000,104.050003,104.300003,94.231171,1661700
2019-01-28,104.349998,105.150002,103.900002,104.949997,94.818398,1171800
2019-01-29,104.830002,105.800003,104.330002,105.010002,94.872635,913600
2019-01-30,105.209999,106.779999,105.110001,105.580002,95.387596,1424800
2019-01-31,103.300003,106.540001,100.800003,106.099998,95.857391,3209100
2019-02-01,106.050003,106.449997,104.320000,104.779999,94.664833,1522900
2019-02-04,104.750000,105.760002,104.190002,105.730003,95.523140,1169000
2019-02-05,105.580002,106.900002,105.169998,106.099998,95.857391,1485400
2019-02-06,106.070000,106.610001,105.750000,106.139999,95.893532,885100
2019-02-07,105.150002,106.970001,104.360001,106.959999,96.634377,1072500
2019-02-08,106.809998,108.510002,106.459999,108.419998,97.953438,1420700
2019-02-11,108.720001,109.519997,108.230003,108.629997,98.143166,1227200
2019-02-12,108.669998,109.970001,108.339996,109.699997,99.109863,1007700
2019-02-13,109.820000,109.949997,108.559998,109.139999,98.603935,1618000
2019-02-14,108.570000,108.989998,107.820000,108.199997,97.754654,936900
2019-02-15,108.839996,109.919998,108.760002,109.349998,98.793663,2175300
2019-02-19,109.029999,109.989998,108.470001,109.690002,99.100830,1122200
2019-02-20,109.589996,110.879997,109.209999,110.680000,99.995262,1485400
2019-02-21,109.889999,111.519997,109.410004,111.199997,101.124718,1179600
2019-02-22,109.709999,110.739998,109.080002,110.220001,100.233528,1132500
2019-02-25,110.320000,110.550003,109.059998,109.470001,99.551491,943700
2019-02-26,109.769997,110.470001,109.589996,109.739998,99.797012,1019900
2019-02-27,109.349998,109.790001,108.900002,109.580002,99.651505,1113600
2019-02-28,109.800003,110.769997,109.639999,110.680000,100.651833,1195100
2019-03-01,111.120003,112.260002,110.779999,112.230003,102.061401,1218900
2019-03-04,112.239998,112.449997,109.779999,110.639999,100.615479,1131300
2019-03-05,110.639999,111.970001,110.220001,111.750000,101.624893,963000
2019-03-06,111.959999,112.290001,111.139999,111.680000,101.561234,1052300
2019-03-07,111.639999,112.230003,111.300003,111.930000,101.788582,765700
2019-03-08,111.980003,112.080002,110.309998,111.239998,101.161110,1010200
2019-03-11,110.919998,111.440002,110.379997,111.389999,101.297508,748300
2019-03-12,111.540001,111.800003,110.290001,110.360001,100.360855,911300
2019-03-13,110.400002,110.959999,110.199997,110.779999,100.742790,733300
2019-03-14,110.849998,110.900002,110.129997,110.379997,100.379021,919700
2019-03-15,110.610001,111.339996,110.370003,110.790001,100.751884,1333400
2019-03-18,110.739998,110.919998,109.790001,110.519997,100.506348,1145200
2019-03-19,110.400002,110.760002,109.019997,109.330002,99.424179,1356600
2019-03-20,109.519997,110.330002,108.949997,109.800003,99.851578,1181900
2019-03-21,109.949997,111.610001,109.790001,111.500000,101.397545,1113500
2019-03-22,111.599998,112.940002,111.550003,112.000000,101.852242,1387800
2019-03-25,111.529999,112.690002,111.519997,112.419998,102.234184,758800
2019-03-26,112.769997,113.400002,112.529999,113.250000,102.988991,860200
2019-03-27,113.260002,114.230003,112.449997,113.220001,102.961708,781500
2019-03-28,113.500000,114.440002,113.400002,114.330002,103.971153,892200
2019-03-29,114.620003,114.940002,113.930000,114.830002,104.425827,1077800
2019-04-01,114.769997,115.000000,113.239998,113.839996,103.525551,705100
2019-04-02,113.970001,114.830002,113.050003,114.750000,104.353081,1012800
2019-04-03,114.750000,115.379997,113.940002,114.860001,104.453110,1122800
2019-04-04,115.019997,115.400002,114.730003,114.910004,104.498589,827200
2019-04-05,115.220001,116.070000,115.029999,115.870003,105.371628,829600
2019-04-08,115.839996,116.309998,115.489998,116.269997,105.735367,611000
2019-04-09,116.000000,116.730003,115.480003,116.019997,105.508018,754000
2019-04-10,116.099998,116.430000,115.750000,116.309998,105.771744,589800
2019-04-11,116.300003,116.489998,115.230003,115.919998,105.417076,1049300
2019-04-12,115.809998,116.349998,115.389999,116.110001,105.589867,810400
2019-04-15,116.250000,116.800003,116.010002,116.739998,106.162788,428500
2019-04-16,116.739998,117.220001,116.309998,116.830002,106.244629,798800
2019-04-17,117.089996,117.089996,115.470001,116.750000,106.171875,956700
2019-04-18,117.059998,117.349998,116.379997,116.959999,106.362846,859300
2019-04-22,116.800003,117.580002,116.570000,117.040001,106.435593,673300
2019-04-23,117.040001,117.739998,116.370003,116.860001,106.271912,1026000
2019-04-24,116.769997,117.860001,116.680000,117.070000,106.462875,1452900
2019-04-25,120.120003,124.629997,120.000000,122.440002,111.346336,2966300
2019-04-26,122.500000,126.120003,122.500000,125.169998,113.828995,1948100
2019-04-29,124.529999,124.660004,123.339996,124.309998,113.046890,1688800
2019-04-30,124.500000,125.300003,123.419998,124.849998,113.537979,1518700
2019-05-01,125.000000,125.290001,122.910004,122.919998,111.782837,1443300
2019-05-02,122.900002,125.500000,121.629997,122.540001,111.437271,1591200
2019-05-03,122.610001,122.989998,121.230003,121.830002,110.791588,1128200
2019-05-06,121.339996,123.750000,121.070000,123.639999,112.437607,1421900
2019-05-07,123.820000,124.309998,122.519997,124.309998,113.046890,1727700
2019-05-08,124.139999,125.500000,123.690002,124.860001,113.547066,1426600
2019-05-09,124.830002,125.620003,123.730003,125.500000,114.129074,1270800
2019-05-10,125.480003,126.980003,124.910004,126.879997,115.384048,1267900
2019-05-13,126.190002,127.379997,126.010002,127.070000,115.556847,1778300
2019-05-14,126.870003,127.500000,126.500000,127.059998,115.547729,1667500
2019-05-15,127.250000,127.980003,127.010002,127.739998,116.166115,1305000
2019-05-16,127.690002,128.639999,127.230003,128.490005,116.848190,2067800
2019-05-17,127.989998,129.669998,127.970001,128.899994,117.221016,1818900
2019-05-20,128.899994,129.470001,128.770004,129.300003,117.584793,945400
2019-05-21,129.880005,130.610001,129.250000,130.309998,118.503258,1732800
2019-05-22,130.500000,131.789993,130.130005,131.440002,119.530884,1360900
2019-05-23,130.110001,131.479996,129.949997,130.220001,119.075531,1606000
2019-05-24,130.139999,130.860001,129.639999,130.190002,119.048080,963800
2019-05-28,130.580002,130.910004,128.300003,128.300003,117.319809,2919400
2019-05-29,127.959999,129.100006,127.730003,128.880005,117.850174,1726200
2019-05-30,129.559998,130.889999,128.919998,130.809998,119.615028,982300
2019-05-31,129.970001,132.000000,129.139999,131.960007,120.666603,1331500
2019-06-03,131.929993,132.940002,131.169998,132.330002,121.004929,1251200
2019-06-04,132.460007,133.570007,132.199997,133.130005,121.736450,1079700
2019-06-05,133.690002,136.330002,133.300003,136.009995,124.370010,1730300
2019-06-06,136.330002,137.509995,135.330002,137.240005,125.494743,1414100
2019-06-07,137.649994,139.339996,137.610001,138.009995,126.198814,1339300
2019-06-10,138.009995,138.330002,136.190002,136.740005,125.037514,1216400
2019-06-11,136.740005,137.350006,136.029999,136.820007,125.110649,1123000
2019-06-12,137.240005,138.270004,137.240005,138.220001,126.390839,754300
2019-06-13,138.550003,139.139999,137.279999,137.630005,125.851357,1191900
2019-06-14,137.949997,138.929993,137.539993,138.320007,126.482277,1129000
2019-06-17,138.500000,138.600006,136.419998,137.699997,125.915359,1148700
2019-06-18,138.190002,138.490005,137.119995,138.250000,126.418289,1311200
2019-06-19,138.100006,138.309998,137.220001,137.899994,126.098206,1678200
2019-06-20,137.089996,137.860001,135.139999,137.639999,125.860497,1618900
2019-06-21,137.649994,138.229996,137.070007,137.130005,125.394127,2156700
2019-06-24,137.669998,138.500000,137.199997,137.449997,125.686768,1626000
2019-06-25,137.660004,138.000000,136.220001,137.199997,125.458145,1129400
2019-06-26,136.410004,136.639999,134.149994,134.149994,122.669182,1828700
2019-06-27,133.850006,134.949997,133.500000,134.880005,123.336708,1078200
2019-06-28,134.830002,135.080002,133.580002,134.029999,122.559441,1901400
2019-07-01,134.690002,134.910004,133.509995,134.250000,122.760597,1023100
2019-07-02,134.470001,136.419998,134.410004,136.089996,124.443130,1121400
2019-07-03,136.380005,138.539993,136.380005,138.000000,126.189674,766200
2019-07-05,137.889999,138.259995,136.610001,138.259995,126.427422,855000
2019-07-08,138.059998,139.080002,138.059998,138.589996,126.729187,1069900
2019-07-09,138.759995,139.039993,138.250000,138.619995,126.756622,820500
2019-07-10,138.570007,139.240005,138.279999,138.570007,126.710892,725000
2019-07-11,138.509995,138.509995,136.550003,137.089996,125.357582,1074800
2019-07-12,137.660004,137.710007,136.580002,137.169998,125.430710,655800
2019-07-15,137.789993,139.039993,137.320007,138.369995,126.528015,1070900
2019-07-16,138.979996,140.539993,138.410004,140.429993,128.411713,1393800
2019-07-17,142.940002,145.800003,142.300003,145.710007,133.239853,2333200
2019-07-18,146.029999,147.589996,144.869995,147.500000,134.876663,1745900
2019-07-19,147.110001,147.300003,145.179993,145.179993,132.755188,1124000
2019-07-22,145.630005,147.429993,145.630005,147.059998,134.474274,1106000
2019-07-23,147.410004,147.889999,146.399994,147.289993,134.684601,1630900
2019-07-24,146.619995,147.160004,145.050003,146.759995,134.199966,1940700
2019-07-25,142.000000,149.899994,139.259995,149.720001,136.906631,2111400
2019-07-26,150.949997,153.500000,148.600006,152.979996,139.887680,1465000
2019-07-29,152.889999,153.139999,151.100006,152.210007,139.183578,1249400
2019-07-30,151.919998,153.899994,151.380005,152.259995,139.229263,1018400
2019-07-31,152.089996,152.850006,150.229996,151.740005,138.753769,1037800
2019-08-01,152.399994,153.339996,151.570007,151.690002,138.708023,1224200
2019-08-02,152.119995,153.910004,151.570007,152.110001,139.092148,1213400
2019-08-05,151.589996,152.429993,148.699997,149.119995,136.358002,1588600
2019-08-06,149.119995,150.720001,148.720001,150.369995,137.500992,1301600
2019-08-07,150.619995,153.050003,148.570007,152.610001,139.549316,1290100
2019-08-08,152.509995,154.600006,151.869995,154.570007,141.341568,921100
2019-08-09,154.830002,156.600006,154.720001,155.479996,142.173706,1205600
2019-08-12,155.559998,156.520004,155.000000,155.889999,142.548599,608300
2019-08-13,155.600006,156.690002,155.130005,155.360001,142.063980,959100
2019-08-14,155.050003,155.190002,152.050003,152.419998,139.375610,1070400
2019-08-15,153.119995,156.029999,152.649994,155.500000,142.191971,1062800
2019-08-16,155.850006,156.419998,154.750000,155.440002,142.137146,946000
2019-08-19,155.630005,158.399994,155.380005,157.770004,144.267746,917000
2019-08-20,157.899994,158.199997,156.229996,156.479996,143.088120,881300
2019-08-21,156.899994,158.789993,156.639999,158.750000,145.163834,912700
2019-08-22,157.910004,158.740005,156.740005,158.380005,145.534164,1105200
2019-08-23,158.899994,159.259995,156.449997,157.029999,144.293655,782000
2019-08-26,157.529999,159.240005,156.649994,159.050003,146.149811,939800
2019-08-27,158.649994,159.839996,158.199997,159.380005,146.453110,1211900
2019-08-28,159.639999,161.410004,158.669998,160.479996,147.463806,1289400
2019-08-29,160.740005,160.809998,157.509995,157.990005,145.175781,1044100
2019-08-30,158.699997,159.779999,157.699997,158.479996,145.626053,1026400
2019-09-03,158.479996,159.949997,157.240005,159.929993,146.958420,915100
2019-09-04,160.080002,161.580002,159.619995,161.399994,148.309189,1047000
2019-09-05,161.949997,162.199997,159.949997,160.300003,147.298447,1154900
2019-09-06,160.220001,160.789993,158.740005,158.979996,146.085495,1223300
2019-09-09,158.509995,158.550003,156.119995,156.149994,143.485016,1360200
2019-09-10,155.130005,155.130005,150.009995,152.539993,140.167786,2358900
2019-09-11,152.539993,154.270004,150.500000,151.149994,138.890579,1819400
2019-09-12,149.779999,152.660004,149.199997,151.259995,138.991638,1697300
2019-09-13,150.360001,151.789993,148.020004,148.570007,136.519836,1830700
2019-09-16,147.550003,149.899994,147.000000,148.039993,136.032791,1287800
2019-09-17,149.070007,153.949997,149.070007,152.690002,140.305695,1657600
2019-09-18,153.899994,154.000000,151.500000,153.050003,140.636490,861300
2019-09-19,153.130005,153.889999,152.660004,153.449997,141.004013,793800
2019-09-20,153.850006,154.589996,152.970001,153.940002,141.454300,3212400
2019-09-23,154.330002,155.399994,153.309998,153.309998,140.875397,740400
2019-09-24,154.250000,156.619995,154.020004,155.660004,143.034790,1155200
2019-09-25,155.300003,156.479996,152.899994,153.369995,140.930496,976700
2019-09-26,154.389999,154.919998,153.550003,154.279999,141.766693,965600
2019-09-27,154.600006,154.979996,152.630005,153.779999,141.307251,526100
2019-09-30,153.800003,155.539993,153.580002,154.990005,142.419128,835400
2019-10-01,154.789993,155.449997,153.429993,154.889999,142.327209,657500
2019-10-02,154.740005,155.699997,153.130005,153.550003,141.095947,772600
2019-10-03,153.779999,156.089996,153.779999,155.479996,142.869385,1135000
2019-10-04,156.380005,157.529999,155.369995,157.509995,144.734695,954300
2019-10-07,156.949997,158.449997,156.559998,157.699997,144.909348,769000
2019-10-08,157.759995,158.410004,155.899994,156.279999,143.604477,798200
2019-10-09,156.470001,156.970001,155.199997,156.470001,143.779053,826500
2019-10-10,155.850006,157.490005,154.979996,156.300003,143.622894,608800
2019-10-11,156.979996,157.000000,154.070007,155.309998,142.713135,932500
2019-10-14,156.070007,157.169998,155.059998,155.380005,142.777512,784500
2019-10-15,155.750000,156.240005,152.070007,152.539993,140.167786,1215800
2019-10-16,152.039993,152.699997,151.279999,151.529999,139.239761,818700
2019-10-17,151.460007,153.389999,151.460007,152.729996,140.342392,596000
2019-10-18,152.520004,153.850006,151.929993,153.070007,140.654831,715700
2019-10-21,152.860001,153.919998,152.529999,153.580002,141.123489,691700
2019-10-22,153.279999,153.729996,149.600006,149.750000,137.604111,956000
2019-10-23,149.589996,150.820007,148.789993,149.710007,137.567383,1400400
2019-10-24,145.600006,147.830002,143.039993,146.369995,134.498245,1855400
2019-10-25,146.369995,146.910004,142.169998,143.309998,131.686447,1390200
2019-10-28,144.100006,144.440002,140.490005,141.149994,129.701645,1408300
2019-10-29,141.289993,144.029999,141.279999,143.649994,131.998871,1469500
2019-10-30,144.119995,146.509995,143.559998,145.970001,134.130707,1127900
2019-10-31,146.380005,147.479996,145.440002,146.869995,134.957718,1037900
2019-11-01,147.259995,147.800003,142.520004,143.070007,131.465912,1110300
2019-11-04,143.050003,143.490005,139.830002,140.529999,129.131943,1112100
2019-11-05,140.210007,140.679993,139.100006,140.289993,128.911407,1079300
2019-11-06,141.350006,143.100006,140.660004,140.820007,129.398422,1022500
2019-11-07,140.789993,141.449997,139.660004,141.320007,129.857880,808900
2019-11-08,141.910004,142.410004,140.270004,140.970001,129.536270,468800
2019-11-11,141.149994,141.750000,140.100006,141.729996,130.234604,512200
2019-11-12,141.910004,143.250000,141.139999,142.850006,131.263763,710700
2019-11-13,143.869995,146.160004,143.440002,145.779999,133.956100,1402800
2019-11-14,146.190002,147.229996,145.649994,146.309998,134.443161,844800
2019-11-15,146.050003,146.089996,144.119995,145.750000,133.928574,877700
2019-11-18,145.399994,147.509995,145.000000,146.690002,134.792297,740800
2019-11-19,146.949997,147.869995,146.130005,147.559998,135.591766,754400
2019-11-20,148.570007,149.919998,148.070007,149.119995,137.025223,1164900
2019-11-21,148.250000,148.639999,146.240005,146.550003,135.365372,719600
2019-11-22,146.779999,147.240005,146.000000,146.839996,135.633224,589000
2019-11-25,147.000000,147.449997,145.800003,146.080002,134.931259,1299300
2019-11-26,146.559998,149.679993,146.050003,149.589996,138.173355,1899700
2019-11-27,149.539993,149.619995,148.339996,148.559998,137.221954,823600
2019-11-29,148.809998,149.309998,147.500000,148.160004,136.852509,423400
2019-12-02,147.669998,149.089996,146.779999,148.960007,137.591461,677300
2019-12-03,149.119995,150.380005,147.720001,148.800003,137.443634,829900
2019-12-04,148.539993,150.179993,148.270004,150.160004,138.699875,802300
2019-12-05,150.130005,150.750000,149.210007,149.970001,138.524338,570300
2019-12-06,150.179993,150.649994,149.229996,149.250000,137.859329,600200
2019-12-09,149.839996,150.199997,148.839996,149.539993,138.127151,918700
2019-12-10,149.619995,150.089996,149.039993,149.399994,137.997864,539700
2019-12-11,149.149994,150.389999,148.809998,149.770004,138.339615,615000
2019-12-12,149.110001,149.350006,146.600006,146.820007,135.614761,713500
2019-12-13,145.880005,147.580002,144.720001,147.149994,135.919556,586300
2019-12-16,147.369995,148.139999,146.500000,146.779999,135.577805,916600
2019-12-17,147.119995,147.740005,144.539993,144.710007,133.665802,1489300
2019-12-18,145.289993,146.710007,144.750000,145.820007,134.691086,984000
2019-12-19,146.550003,147.970001,145.929993,146.669998,135.476196,925100
2019-12-20,147.300003,147.570007,146.029999,147.440002,136.187439,1269300
2019-12-23,147.860001,147.929993,146.190002,146.309998,135.143723,481800
2019-12-24,146.259995,146.710007,145.839996,146.089996,134.940445,250800
2019-12-26,145.910004,146.830002,145.610001,146.289993,135.125214,400800
2019-12-27,146.649994,147.830002,146.529999,147.619995,136.353714,420700
2019-12-30,147.210007,147.259995,146.059998,146.820007,135.614761,446400
2019-12-31,146.759995,147.000000,145.580002,146.979996,135.762527,594800
2020-01-02,147.229996,147.809998,143.539993,143.960007,132.973022,821500
2020-01-03,143.970001,145.889999,143.759995,145.259995,134.173813,770900
2020-01-06,145.270004,145.279999,143.649994,144.570007,133.536484,1032900
2020-01-07,144.199997,145.520004,143.979996,144.850006,133.795120,858800
2020-01-08,145.479996,146.929993,144.860001,146.039993,134.894272,865200
2020-01-09,146.059998,147.199997,145.160004,146.570007,135.383835,919100
2020-01-10,146.830002,148.410004,146.100006,148.130005,136.824783,724100
2020-01-13,148.339996,150.009995,148.199997,149.690002,138.265717,734900
2020-01-14,149.839996,150.350006,148.089996,148.830002,137.471329,734700
2020-01-15,148.779999,149.970001,148.339996,148.509995,137.175797,852800
2020-01-16,148.350006,149.479996,147.169998,148.970001,137.600693,1016500
2020-01-17,149.300003,151.229996,149.300003,150.850006,139.337204,879400
2020-01-21,151.089996,152.889999,150.770004,152.830002,141.166061,869800
2020-01-22,153.199997,153.610001,152.149994,152.440002,140.805847,486600
2020-01-23,152.300003,154.419998,152.039993,153.830002,142.089767,603100
2020-01-24,154.059998,154.830002,153.139999,154.679993,142.874878,592600
2020-01-27,154.119995,155.220001,152.740005,152.850006,141.184555,1130600
2020-01-28,152.440002,153.199997,151.339996,152.190002,140.574951,821700
2020-01-29,152.279999,152.679993,150.949997,151.149994,139.614319,795800
2020-01-30,151.389999,158.190002,151.160004,158.139999,146.070847,1386000
2020-01-31,157.500000,159.830002,155.149994,155.169998,143.327499,1341600
2020-02-03,155.770004,156.539993,154.149994,154.649994,142.847183,812900
2020-02-04,154.729996,155.369995,152.119995,152.440002,140.805847,842700
2020-02-05,152.179993,153.600006,151.690002,152.880005,141.212250,802200
2020-02-06,152.330002,154.809998,152.119995,154.339996,142.560822,676800
2020-02-07,154.740005,156.240005,154.300003,156.050003,144.140350,717300
2020-02-10,156.410004,158.279999,156.410004,156.990005,145.008606,733600
2020-02-11,156.860001,158.240005,156.589996,157.649994,145.618195,680600
2020-02-12,157.380005,158.350006,156.649994,157.860001,145.812225,673000
2020-02-13,157.660004,159.479996,157.369995,159.330002,147.170044,774100
2020-02-14,159.000000,160.589996,158.820007,160.339996,148.102936,687400
2020-02-18,159.919998,160.919998,159.559998,160.059998,147.844254,1061600
2020-02-19,160.210007,161.830002,159.809998,160.490005,148.241516,806800
2020-02-20,158.800003,160.360001,158.399994,160.110001,148.606247,716700
2020-02-21,159.800003,160.960007,158.350006,160.320007,148.801178,1028200
2020-02-24,159.389999,160.929993,158.179993,158.940002,147.520294,1083600
2020-02-25,159.059998,160.479996,156.889999,157.320007,146.016693,1466600
2020-02-26,157.320007,161.750000,157.300003,158.380005,147.000549,1144100
2020-02-27,157.830002,159.860001,151.860001,151.960007,141.041824,1580700
2020-02-28,149.100006,149.820007,141.009995,143.990005,133.644470,2127600
2020-03-02,144.320007,152.589996,144.320007,152.360001,141.413055,1280500
2020-03-03,153.110001,156.570007,151.570007,153.490005,142.461884,1342200
2020-03-04,155.990005,161.039993,154.970001,160.949997,149.385895,1002300
2020-03-05,158.830002,160.360001,157.029999,159.000000,147.575958,974100
2020-03-06,154.779999,157.419998,152.970001,156.289993,145.060699,1118400
2020-03-09,150.149994,154.160004,148.000000,151.000000,140.150787,1221600
2020-03-10,152.970001,154.949997,148.000000,154.550003,143.445740,1900300
2020-03-11,150.130005,151.820007,146.820007,148.770004,138.080994,1076700
2020-03-12,137.990005,142.690002,132.839996,132.869995,123.323418,2478500
2020-03-13,140.089996,140.110001,131.389999,139.839996,129.792618,1905000
2020-03-16,128.460007,136.580002,115.209999,125.930000,116.882027,1974600
2020-03-17,128.440002,144.589996,127.809998,139.100006,129.105774,2678800
2020-03-18,132.210007,136.960007,111.580002,116.110001,107.767601,3028600
2020-03-19,116.070000,127.750000,115.010002,121.790001,113.039513,1806400
2020-03-20,120.139999,126.290001,116.580002,117.730003,109.271217,1763100
2020-03-23,117.750000,122.459999,109.879997,111.430000,103.423836,1917300
2020-03-24,114.650002,123.209999,114.220001,121.919998,113.160156,1522800
2020-03-25,123.480003,130.789993,121.370003,126.139999,117.076942,2003600
2020-03-26,126.120003,133.080002,126.120003,132.449997,122.933601,1440400
2020-03-27,129.039993,135.509995,128.809998,130.839996,121.439247,1521400
2020-03-30,133.289993,138.619995,133.289993,137.779999,127.880630,1348200
2020-03-31,136.850006,138.050003,132.059998,132.500000,122.979988,2162800
2020-04-01,128.389999,133.649994,127.750000,131.660004,122.200333,1412300
2020-04-02,129.820007,136.490005,129.789993,135.729996,125.977913,2134800
2020-04-03,134.880005,140.470001,134.880005,139.770004,129.727631,1468800
2020-04-06,143.550003,144.000000,138.059998,141.860001,131.667465,1294800
2020-04-07,142.149994,144.619995,140.029999,141.110001,130.971375,1368000
2020-04-08,141.619995,144.039993,140.539993,142.710007,132.456406,779600
2020-04-09,142.770004,147.350006,142.729996,143.910004,133.570190,952300
2020-04-13,143.199997,144.419998,141.130005,142.649994,132.400711,1683900
2020-04-14,143.850006,147.460007,141.759995,146.130005,135.630661,1152100
2020-04-15,146.119995,146.750000,141.779999,142.600006,132.354309,1715600
2020-04-16,144.020004,146.669998,142.669998,145.449997,134.999527,1443100
2020-04-17,147.399994,147.770004,143.960007,146.460007,135.936996,1164300
2020-04-20,143.250000,147.300003,143.059998,144.580002,134.192047,1048700
2020-04-21,146.240005,146.240005,140.750000,141.619995,131.444672,1235900
2020-04-22,142.589996,145.479996,142.500000,143.279999,132.985458,1292700
2020-04-23,140.000000,142.009995,135.869995,136.910004,127.073143,2165200
2020-04-24,136.029999,136.600006,133.389999,135.740005,125.987167,1416000
2020-04-27,136.550003,137.679993,135.100006,135.110001,125.402481,1318600
2020-04-28,135.110001,136.119995,133.809998,134.250000,124.604233,1167200
2020-04-29,134.570007,134.910004,132.080002,134.410004,124.752762,1909900
2020-04-30,134.600006,134.889999,132.000000,132.429993,122.915009,1216100
2020-05-01,131.440002,133.750000,130.369995,132.539993,123.017128,1153400
2020-05-04,131.889999,132.000000,129.910004,131.250000,121.819794,1109500
2020-05-05,131.589996,132.899994,129.759995,131.360001,121.921906,1135600
2020-05-06,132.039993,132.979996,131.229996,131.729996,122.265327,858200
2020-05-07,133.119995,133.309998,130.389999,130.529999,121.151543,979200
2020-05-08,132.250000,133.759995,131.809998,133.190002,123.620430,831300
2020-05-11,133.130005,135.190002,132.919998,132.949997,123.397667,1087200
2020-05-12,133.860001,134.690002,132.410004,132.470001,122.952171,663400
2020-05-13,132.369995,133.630005,130.770004,131.869995,122.395241,803300
2020-05-14,131.830002,132.619995,129.490005,131.029999,121.615608,1151100
2020-05-15,130.899994,133.470001,130.050003,130.380005,121.012306,2602800
2020-05-18,131.910004,132.850006,128.809998,132.270004,122.766510,1789400
2020-05-19,131.509995,132.250000,129.520004,130.910004,121.504227,1170600
2020-05-20,131.820007,132.330002,130.720001,131.220001,121.791954,1137600
2020-05-21,130.199997,130.460007,127.150002,128.029999,119.535316,2597300
2020-05-22,128.460007,130.559998,127.599998,130.259995,121.617355,900000
2020-05-26,131.750000,131.869995,127.830002,128.270004,119.759407,1719600
2020-05-27,128.339996,133.259995,127.040001,133.050003,124.222237,1443900
2020-05-28,134.899994,136.179993,133.580002,135.979996,126.957863,1372700
2020-05-29,135.559998,136.940002,133.860001,135.679993,126.677750,2912000
2020-06-01,135.869995,137.399994,134.820007,136.429993,127.377983,746100
2020-06-02,136.210007,137.199997,135.259995,137.179993,128.078232,2057600
2020-06-03,137.619995,137.949997,134.179993,134.220001,125.314613,981000
2020-06-04,133.820007,135.070007,132.470001,133.429993,124.577049,1133400
2020-06-05,134.050003,136.279999,133.289993,135.440002,126.453659,1304500
2020-06-08,134.660004,135.750000,133.389999,135.669998,126.668411,1987700
2020-06-09,135.399994,135.399994,132.860001,133.339996,124.493011,1276900
2020-06-10,134.029999,135.710007,132.779999,135.320007,126.341644,1352300
2020-06-11,134.520004,135.309998,129.070007,129.089996,120.524979,1189700
2020-06-12,130.729996,131.350006,127.629997,129.110001,120.543671,1085800
2020-06-15,127.260002,130.199997,126.000000,130.130005,121.495987,1183100
2020-06-16,132.539993,133.179993,130.589996,132.580002,123.783455,789500
2020-06-17,132.949997,133.460007,131.919998,132.279999,123.503349,910400
2020-06-18,131.639999,132.970001,131.369995,132.539993,123.746094,595500
2020-06-19,133.039993,133.649994,129.399994,129.449997,120.861107,3316100
2020-06-22,129.520004,131.440002,129.410004,130.559998,121.897438,993100
2020-06-23,132.190002,132.539993,130.009995,130.250000,121.608017,1072500
2020-06-24,129.300003,129.940002,126.930000,127.980003,119.488647,969300
2020-06-25,127.550003,128.820007,126.680000,128.669998,120.132835,1112300
2020-06-26,128.750000,129.470001,125.620003,125.849998,117.499962,1539300
2020-06-29,126.160004,128.259995,125.500000,127.610001,119.143173,797700
2020-06-30,128.250000,130.350006,127.889999,129.619995,121.019814,2200300
2020-07-01,129.770004,130.990005,129.490005,130.119995,121.486649,1292300
2020-07-02,131.050003,131.679993,129.199997,129.860001,121.243912,1287400
2020-07-06,131.520004,131.520004,128.570007,129.449997,120.861107,986000
2020-07-07,129.000000,129.919998,128.580002,129.250000,120.674377,1097000
2020-07-08,128.979996,129.500000,127.169998,128.520004,119.992813,1024400
2020-07-09,128.089996,128.220001,126.059998,126.750000,118.340240,811000
2020-07-10,126.349998,127.989998,125.889999,127.750000,119.273888,661400
2020-07-13,128.369995,128.929993,127.580002,127.879997,119.395279,1248700
2020-07-14,127.570000,131.949997,127.410004,131.800003,123.055176,1856600
2020-07-15,132.869995,133.529999,131.460007,132.000000,123.241905,1155600
2020-07-16,132.479996,135.509995,132.149994,134.449997,125.529350,1614800
2020-07-17,134.380005,137.160004,133.910004,136.399994,127.349968,2708300
2020-07-20,136.240005,136.520004,134.679993,135.509995,126.518974,1080100
2020-07-21,135.710007,138.270004,135.669998,137.309998,128.199570,1162500
2020-07-22,137.110001,138.470001,136.199997,138.460007,129.273300,1589500
2020-07-23,143.000000,146.550003,142.410004,146.330002,136.621140,2281200
2020-07-24,147.029999,147.610001,144.960007,145.679993,136.014282,1162200
2020-07-27,145.960007,146.729996,144.410004,146.289993,136.583771,879600
2020-07-28,146.000000,146.830002,145.190002,145.729996,136.060959,919400
2020-07-29,145.679993,146.649994,145.270004,145.809998,136.135605,863900
2020-07-30,145.039993,145.679993,144.149994,145.289993,135.650116,774000
2020-07-31,144.970001,145.470001,143.410004,145.410004,135.762161,1757100
2020-08-03,145.330002,146.309998,144.369995,144.940002,135.323364,1060100
2020-08-04,144.320007,145.699997,144.139999,144.300003,134.725784,974000
2020-08-05,144.520004,144.899994,141.960007,142.270004,132.830536,709500
2020-08-06,141.820007,143.750000,141.729996,143.669998,134.137589,618000
2020-08-07,143.009995,144.320007,142.759995,143.919998,134.371048,671900
2020-08-10,144.279999,144.750000,143.529999,143.919998,134.371048,561600
2020-08-11,144.399994,144.500000,141.889999,142.509995,133.054581,998400
2020-08-12,142.970001,146.729996,142.500000,146.020004,136.331696,878700
2020-08-13,146.500000,146.990005,145.429993,146.570007,136.845215,734900
2020-08-14,146.470001,146.929993,145.710007,146.070007,136.378357,514000
2020-08-17,146.330002,148.889999,145.820007,148.330002,138.488419,863900
2020-08-18,148.190002,150.279999,147.330002,149.589996,139.664825,1046300
2020-08-19,148.449997,148.979996,147.630005,147.759995,137.956238,1220100
2020-08-20,146.539993,148.889999,146.339996,147.740005,138.692215,1241200
2020-08-21,148.029999,148.279999,146.740005,147.429993,138.401230,707400
2020-08-24,148.000000,149.199997,147.149994,148.839996,139.724854,436800
2020-08-25,149.699997,149.699997,147.970001,148.669998,139.565277,503600
2020-08-26,148.380005,149.479996,147.289993,149.149994,140.015869,1042500
2020-08-27,149.910004,150.669998,148.570007,148.699997,139.593445,646500
2020-08-28,148.910004,149.270004,147.190002,149.199997,140.062805,407000
2020-08-31,148.820007,149.600006,148.460007,148.639999,139.537109,682400
2020-09-01,148.639999,148.750000,146.619995,148.419998,139.330566,644400
2020-09-02,148.009995,150.610001,148.009995,149.419998,140.269333,773200
2020-09-03,149.740005,152.179993,146.990005,148.360001,139.274261,861800
2020-09-04,148.880005,149.570007,146.259995,148.800003,139.687317,779500
2020-09-08,148.570007,149.100006,145.179993,145.520004,136.608170,924300
2020-09-09,146.779999,149.059998,146.630005,147.720001,138.673462,624200
2020-09-10,147.389999,147.869995,144.929993,145.149994,136.260834,694900
2020-09-11,145.449997,146.899994,145.100006,145.500000,136.589401,484400
2020-09-14,146.149994,146.800003,144.479996,144.500000,135.650665,585600
2020-09-15,144.679993,146.369995,143.750000,144.339996,135.500443,882200
2020-09-16,145.250000,146.080002,143.160004,143.190002,134.420898,629200
2020-09-17,142.550003,142.550003,139.559998,140.500000,131.895615,857700
2020-09-18,140.869995,141.520004,138.119995,138.919998,130.412369,1567900
2020-09-21,138.000000,138.669998,135.009995,137.000000,128.609985,1291200
2020-09-22,136.979996,138.309998,136.539993,137.429993,129.013611,623000
2020-09-23,138.059998,138.490005,134.000000,134.339996,126.112862,1083900
2020-09-24,134.529999,137.910004,134.520004,137.660004,129.229568,963900
2020-09-25,137.160004,139.559998,136.500000,139.520004,130.975632,684900
2020-09-28,140.309998,141.919998,139.649994,140.410004,131.811142,589900
2020-09-29,142.300003,142.779999,140.300003,141.190002,132.543350,735300
2020-09-30,141.429993,144.399994,141.220001,143.339996,134.561691,798500
2020-10-01,143.490005,144.520004,141.710007,143.929993,135.115555,759700
2020-10-02,143.500000,144.050003,142.089996,142.919998,134.167419,535700
2020-10-05,143.179993,144.139999,142.619995,143.770004,134.965363,432700
2020-10-06,143.419998,143.759995,141.089996,141.559998,132.890686,680300
2020-10-07,142.020004,144.080002,141.750000,143.410004,134.627426,615300
2020-10-08,143.160004,144.160004,142.679993,143.509995,134.721298,474300
2020-10-09,144.250000,146.410004,143.850006,145.630005,136.711441,612700
2020-10-12,147.020004,148.970001,146.529999,148.080002,139.011398,601600
2020-10-13,147.419998,149.360001,147.130005,148.850006,139.734253,574300
2020-10-14,148.509995,150.229996,148.259995,149.470001,140.316299,577000
2020-10-15,148.570007,150.839996,148.089996,150.419998,141.208099,579600
2020-10-16,150.929993,151.649994,149.809998,149.919998,140.738693,912200
2020-10-19,150.600006,150.750000,147.259995,147.500000,138.466934,614200
2020-10-20,148.639999,149.210007,146.729996,146.880005,137.884949,434700
2020-10-21,146.389999,147.320007,145.080002,145.580002,136.664520,688600
2020-10-22,145.919998,146.080002,144.460007,145.440002,136.533096,442500
2020-10-23,146.399994,146.669998,145.820007,146.339996,137.377991,383700
2020-10-26,145.889999,145.889999,143.179993,144.199997,135.369034,610600
2020-10-27,144.619995,144.869995,142.360001,142.500000,133.773117,825100
2020-10-28,140.619995,141.839996,138.119995,138.199997,129.736481,858300
2020-10-29,137.910004,139.460007,136.479996,137.830002,129.389130,710800
2020-10-30,137.130005,138.210007,135.830002,137.460007,129.041824,783900
2020-11-02,139.660004,142.000000,139.179993,140.779999,132.158447,1266100
2020-11-03,141.820007,144.559998,141.759995,142.720001,133.979675,569800
2020-11-04,143.800003,146.589996,143.119995,143.940002,135.124924,985000
2020-11-05,145.580002,146.279999,143.850006,144.600006,135.744553,923600
2020-11-06,148.899994,150.729996,146.809998,149.399994,140.250565,1354900
2020-11-09,152.570007,154.490005,149.610001,149.720001,140.550964,1168400
2020-11-10,150.179993,153.559998,149.460007,152.259995,142.935425,987700
2020-11-11,152.929993,153.830002,151.550003,153.660004,144.249680,697200
2020-11-12,153.990005,154.179993,151.899994,153.559998,144.155823,584500
2020-11-13,154.070007,154.320007,152.240005,154.000000,144.568863,580400
2020-11-16,154.949997,155.490005,153.789993,155.119995,145.620270,783900
2020-11-17,154.520004,154.970001,152.600006,152.929993,143.564407,701000
2020-11-18,153.509995,154.389999,150.559998,150.639999,141.414642,678200
2020-11-19,149.080002,149.910004,147.639999,149.399994,141.003143,659400
2020-11-20,149.089996,149.360001,147.029999,147.779999,139.474197,600600
2020-11-23,147.479996,148.350006,146.309998,146.830002,138.577591,657000
2020-11-24,147.600006,148.869995,147.119995,148.210007,139.880035,2261500
2020-11-25,148.419998,149.330002,147.809998,148.149994,139.823410,1565300
2020-11-27,148.440002,148.449997,146.399994,148.050003,139.729004,1252900
2020-11-30,147.399994,148.029999,146.229996,147.889999,139.577988,1507400
2020-12-01,149.000000,150.130005,148.089996,150.039993,141.607147,1325500
2020-12-02,150.039993,151.789993,148.449997,149.250000,140.861572,1094700
2020-12-03,149.000000,150.190002,148.880005,149.830002,141.408981,719400
2020-12-04,150.000000,151.100006,149.880005,150.869995,142.390533,1002500
2020-12-07,151.800003,152.710007,148.679993,149.720001,141.305145,879900
2020-12-08,149.100006,151.699997,148.839996,150.630005,142.164001,814300
2020-12-09,150.449997,152.699997,149.100006,152.139999,143.589142,1179100
2020-12-10,152.330002,152.809998,149.679993,149.699997,141.286285,899800
2020-12-11,148.990005,150.199997,148.979996,149.110001,140.729416,613700
2020-12-14,149.570007,151.580002,149.039993,149.139999,140.757751,579600
2020-12-15,149.509995,150.820007,149.220001,150.229996,141.786499,689100
2020-12-16,150.160004,151.669998,149.470001,150.279999,141.833664,743500
2020-12-17,151.100006,152.789993,150.350006,151.610001,143.088898,797100
2020-12-18,151.889999,152.350006,150.130005,150.880005,142.399963,1717300
2020-12-21,149.009995,150.440002,146.850006,149.660004,141.248566,846100
2020-12-22,149.410004,149.660004,148.199997,148.619995,140.266983,560000
2020-12-23,149.479996,150.289993,149.169998,149.449997,141.050323,580100
2020-12-24,149.300003,150.179993,148.839996,149.949997,141.522232,188200
2020-12-28,151.160004,151.889999,150.429993,151.800003,143.268250,432900
2020-12-29,152.490005,152.970001,151.229996,151.440002,142.928482,518700
2020-12-30,151.509995,152.000000,150.369995,150.529999,142.069641,387600
2020-12-31,150.389999,152.539993,149.509995,152.330002,143.768478,479300
2021-01-04,153.009995,153.419998,149.589996,150.899994,142.418854,861600
2021-01-05,150.979996,151.539993,149.509995,150.729996,142.258392,678500
2021-01-06,151.809998,153.929993,150.910004,151.259995,142.758606,835800
2021-01-07,151.240005,152.320007,150.240005,151.169998,142.673660,600000
2021-01-08,151.460007,152.339996,150.850006,152.029999,143.485321,552600
2021-01-11,151.850006,152.429993,149.830002,150.110001,141.673233,613700
2021-01-12,149.630005,150.750000,148.279999,149.380005,140.984268,621700
2021-01-13,149.350006,151.779999,148.949997,149.919998,141.493896,709700
2021-01-14,150.309998,150.630005,147.339996,147.419998,139.134415,836700
2021-01-15,147.089996,149.490005,146.880005,148.460007,140.115982,1193700
2021-01-19,149.050003,150.350006,148.179993,148.750000,140.389679,790300
2021-01-20,148.800003,149.750000,147.600006,149.630005,141.220230,872800
2021-01-21,150.000000,150.000000,148.250000,148.979996,140.606735,826500
2021-01-22,148.850006,149.580002,147.729996,148.199997,139.870575,643200
2021-01-25,147.850006,150.070007,146.960007,147.529999,139.238235,1114400
2021-01-26,147.570007,149.899994,145.639999,149.520004,141.116394,1167100
2021-01-27,148.990005,149.509995,145.610001,146.190002,137.973572,1251800
2021-01-28,146.410004,149.259995,146.100006,148.210007,139.880035,1220800
2021-01-29,147.350006,149.710007,145.320007,145.440002,137.265732,1366600
2021-02-01,145.649994,146.369995,144.619995,145.110001,136.954254,848100
2021-02-02,145.750000,148.479996,145.190002,147.119995,138.851273,1001900
2021-02-03,147.100006,147.779999,145.570007,146.580002,138.341629,889800
2021-02-04,147.860001,150.000000,145.309998,147.220001,138.945694,1273000
2021-02-05,147.899994,149.399994,146.589996,146.600006,138.360519,825500
2021-02-08,151.250000,151.369995,147.330002,149.330002,140.937073,2026200
2021-02-09,149.210007,151.259995,149.149994,149.619995,141.210785,1090000
2021-02-10,150.320007,150.649994,149.220001,150.000000,141.569397,883400
2021-02-11,149.580002,150.779999,149.449997,150.419998,141.965805,871400
2021-02-12,149.850006,151.759995,149.690002,151.380005,142.871857,785700
2021-02-16,151.220001,152.320007,150.149994,151.380005,142.871857,1197600
2021-02-17,150.929993,152.460007,150.850006,151.289993,142.786896,864800
2021-02-18,149.809998,153.860001,149.809998,152.990005,145.162827,1385900
2021-02-19,153.119995,153.570007,148.750000,148.850006,141.234604,1166000
2021-02-22,149.100006,149.100006,146.500000,148.250000,140.665298,862100
2021-02-23,149.050003,150.460007,147.100006,147.979996,140.409119,1477900
2021-02-24,147.970001,148.500000,147.119995,147.570007,140.020126,774700
2021-02-25,147.440002,149.139999,147.289993,147.570007,140.020126,1589800
2021-02-26,148.050003,148.929993,145.559998,145.649994,138.198303,1053900
2021-03-01,146.179993,147.910004,144.720001,145.190002,137.761871,1177200
2021-03-02,145.100006,146.479996,143.580002,145.350006,137.913681,969600
2021-03-03,145.270004,145.809998,144.250000,144.369995,136.983826,1101000
2021-03-04,144.850006,149.100006,144.460007,146.089996,138.615799,1251100
2021-03-05,146.690002,150.809998,146.059998,150.380005,142.686325,1031700
2021-03-08,151.300003,154.619995,150.059998,151.789993,144.024200,1112900
2021-03-09,151.770004,153.220001,150.500000,150.559998,142.857147,953000
2021-03-10,150.279999,153.509995,149.050003,152.649994,144.840210,1121100
2021-03-11,151.860001,153.100006,151.529999,151.899994,144.128571,959300
2021-03-12,152.449997,152.880005,151.210007,152.440002,144.640961,756700
2021-03-15,153.369995,153.529999,151.279999,153.320007,145.475922,773400
2021-03-16,153.750000,154.270004,152.630005,153.490005,145.637222,916400
2021-03-17,155.470001,155.860001,153.690002,154.559998,146.652496,995800
2021-03-18,154.039993,156.460007,154.000000,156.070007,148.085251,673000
2021-03-19,156.649994,156.949997,154.649994,154.699997,146.785324,1455300
2021-03-22,154.089996,156.619995,153.940002,156.380005,148.379379,801700
2021-03-23,156.580002,157.240005,155.850006,156.919998,148.891739,690000
2021-03-24,156.050003,158.250000,154.919998,157.259995,149.214355,977400
2021-03-25,157.809998,158.610001,156.179993,157.039993,149.005585,937200
2021-03-26,157.380005,159.289993,156.550003,159.270004,151.121506,676500
2021-03-29,158.800003,161.710007,158.649994,161.130005,152.886353,818600
2021-03-30,160.899994,161.559998,158.429993,158.860001,150.732513,1019300
2021-03-31,158.389999,159.699997,157.679993,158.160004,150.068298,1170700
2021-04-01,158.190002,159.520004,156.279999,158.759995,150.637619,932200
2021-04-05,158.970001,161.339996,158.559998,159.350006,151.197418,979700
2021-04-06,159.600006,161.550003,159.229996,160.759995,152.535278,941500
2021-04-07,161.000000,161.360001,159.910004,160.570007,152.355026,771800
2021-04-08,160.500000,161.059998,159.399994,160.110001,151.918533,995300
2021-04-09,160.630005,160.809998,158.619995,159.500000,151.339737,714200
2021-04-12,159.559998,160.289993,158.970001,159.600006,151.434662,942700
2021-04-13,158.550003,159.649994,158.179993,158.820007,150.694565,1136700
2021-04-14,158.860001,159.039993,156.869995,158.190002,150.096771,889300
2021-04-15,161.000000,161.350006,159.580002,160.899994,152.668137,1079600
2021-04-16,161.309998,161.529999,160.119995,160.990005,152.753510,1260700
2021-04-19,161.009995,161.610001,159.520004,160.979996,152.744019,772000
2021-04-20,160.649994,163.190002,160.279999,162.190002,153.892120,836500
2021-04-21,162.789993,163.990005,162.789993,162.940002,154.603745,929800
2021-04-22,162.990005,163.410004,161.570007,162.240005,153.939590,825900
2021-04-23,162.210007,162.589996,161.149994,161.429993,153.171005,682500
2021-04-26,161.639999,161.639999,158.809998,159.029999,150.893799,762000
2021-04-27,159.089996,159.449997,157.940002,158.710007,150.590164,1063100
2021-04-28,159.259995,160.949997,158.500000,158.860001,150.732513,1320900
2021-04-29,160.020004,165.500000,159.509995,164.220001,155.818253,1609000
2021-04-30,163.919998,164.990005,163.160004,164.300003,155.894135,1191000
2021-05-03,164.699997,167.800003,164.270004,166.740005,158.209320,1125400
2021-05-04,166.889999,167.929993,165.759995,166.910004,158.370636,1261000
2021-05-05,166.720001,168.919998,166.570007,168.360001,159.746429,960300
2021-05-06,169.279999,170.789993,167.919998,168.630005,160.002655,951100
2021-05-07,168.630005,169.130005,167.399994,168.490005,159.869797,780900
2021-05-10,168.860001,171.139999,168.779999,170.309998,161.596695,1385200
2021-05-11,171.830002,172.160004,168.410004,168.919998,160.277802,986700
2021-05-12,169.050003,169.520004,167.440002,167.600006,159.025360,1071400
2021-05-13,167.259995,172.539993,167.100006,171.600006,162.820679,1462700
2021-05-14,172.050003,173.639999,171.110001,171.110001,162.355759,840300
2021-05-17,171.229996,173.830002,170.710007,172.490005,163.665176,1123000
2021-05-18,172.320007,174.229996,172.320007,172.789993,163.949814,1372400
2021-05-19,172.179993,173.080002,171.119995,172.279999,163.465912,998800
2021-05-20,171.610001,174.160004,171.470001,173.089996,165.004501,1006600
2021-05-21,173.580002,174.740005,173.259995,173.759995,165.643188,904500
2021-05-24,174.009995,175.089996,173.750000,174.100006,165.967331,725500
2021-05-25,174.080002,174.750000,172.279999,174.720001,166.558365,766600
2021-05-26,174.380005,175.229996,173.779999,174.300003,166.157974,814800
2021-05-27,174.300003,174.910004,173.009995,173.449997,165.347687,1026000
2021-05-28,173.520004,174.220001,173.020004,173.050003,164.966385,871100
2021-06-01,173.660004,174.600006,171.869995,172.649994,164.585052,752200
2021-06-02,173.270004,174.220001,172.729996,173.539993,165.433487,767800
2021-06-03,173.259995,174.630005,172.660004,174.539993,166.386780,758100
2021-06-04,174.860001,175.550003,174.220001,174.899994,166.729950,599100
2021-06-07,175.399994,175.399994,172.809998,173.990005,165.862488,648600
2021-06-08,174.289993,174.289993,173.080002,173.580002,165.471619,552600
2021-06-09,173.110001,173.589996,172.539993,172.860001,164.785248,553900
2021-06-10,172.789993,174.660004,172.789993,174.380005,166.234253,580100
2021-06-11,175.080002,175.080002,173.399994,174.800003,166.634644,443500
2021-06-14,174.410004,174.669998,172.949997,174.669998,166.510696,618500
2021-06-15,174.809998,175.070007,173.860001,174.850006,166.682266,434400
2021-06-16,175.139999,175.270004,172.539993,172.669998,164.604126,667200
2021-06-17,172.669998,173.759995,171.539993,173.509995,165.404861,502500
2021-06-18,172.529999,172.529999,170.369995,170.490005,162.525955,1333200
2021-06-21,171.440002,172.330002,171.179993,172.240005,164.194229,856900
2021-06-22,172.839996,173.559998,172.089996,172.270004,164.222809,615100
2021-06-23,171.630005,171.770004,170.330002,170.369995,162.411560,803600
2021-06-24,170.100006,173.619995,169.490005,172.389999,164.337219,1959600
2021-06-25,172.550003,175.330002,171.970001,175.119995,166.939682,1778500
2021-06-28,175.149994,175.860001,173.860001,174.539993,166.386780,762200
2021-06-29,174.179993,174.880005,171.520004,172.000000,163.965424,998800
2021-06-30,172.000000,174.399994,171.899994,174.179993,166.043579,1235400
2021-07-01,174.210007,175.460007,173.440002,173.699997,165.586014,875400
2021-07-02,174.330002,174.910004,173.649994,174.000000,165.871994,661100
2021-07-06,174.110001,175.419998,173.000000,175.100006,166.920609,879200
2021-07-07,175.080002,178.360001,174.940002,176.570007,168.321960,1338800
2021-07-08,175.910004,177.500000,174.990005,175.789993,167.578384,976400
2021-07-09,176.550003,177.210007,176.100006,176.750000,168.493530,779400
2021-07-12,176.399994,176.869995,175.330002,176.820007,168.560287,794100
2021-07-13,176.399994,177.089996,175.279999,175.929993,167.711823,755600
2021-07-14,176.029999,178.009995,175.500000,177.570007,169.275238,669800
2021-07-15,177.199997,179.649994,177.199997,179.490005,171.105545,565500
2021-07-16,179.830002,180.580002,179.220001,179.990005,171.582184,852600
2021-07-19,179.619995,181.259995,178.059998,179.429993,171.048340,1037800
2021-07-20,180.279999,182.240005,179.809998,180.279999,171.858643,824400
2021-07-21,180.699997,180.770004,177.910004,178.020004,169.704193,569200
2021-07-22,177.479996,178.199997,176.639999,176.910004,168.646057,555200
2021-07-23,177.110001,179.410004,176.789993,179.259995,170.886261,563100
2021-07-26,179.020004,179.410004,177.850006,178.000000,169.685120,719200
2021-07-27,177.789993,179.759995,177.619995,179.240005,170.867233,901600
2021-07-28,178.630005,179.070007,175.399994,176.500000,168.255219,1075800
2021-07-29,175.250000,179.289993,174.199997,178.520004,170.180862,1138900
2021-07-30,178.649994,179.779999,178.160004,178.880005,170.524048,788400
2021-08-02,179.550003,179.550003,177.710007,178.410004,170.076004,701500
2021-08-03,178.449997,180.179993,178.149994,179.850006,171.448715,546500
2021-08-04,180.000000,180.080002,178.039993,178.160004,169.837692,626500
2021-08-05,179.000000,179.830002,178.419998,178.750000,170.400116,648400
2021-08-06,179.199997,179.779999,178.139999,178.589996,170.247559,444800
2021-08-09,178.589996,179.270004,178.139999,178.470001,170.133194,422200
2021-08-10,178.789993,179.369995,178.179993,178.960007,170.600327,557600
2021-08-11,179.169998,179.880005,178.399994,178.669998,170.323837,518700
2021-08-12,179.220001,179.240005,177.410004,177.639999,169.341934,667800
2021-08-13,178.149994,179.729996,178.119995,179.399994,171.019745,624300
2021-08-16,179.649994,181.229996,179.649994,181.160004,172.697540,471800
2021-08-17,181.429993,182.710007,180.850006,182.130005,173.622238,691800
2021-08-18,181.729996,181.929993,179.350006,179.509995,171.124619,706700
2021-08-19,177.660004,181.149994,177.600006,180.250000,172.696869,531400
2021-08-20,180.250000,181.080002,179.130005,180.029999,172.486069,631300
2021-08-23,180.000000,180.410004,178.690002,178.750000,171.259705,755300
2021-08-24,178.729996,178.830002,176.100006,176.139999,168.759048,1053800
2021-08-25,175.789993,176.229996,175.050003,175.600006,168.241699,549800
2021-08-26,175.139999,175.830002,174.470001,175.110001,167.772263,518600
2021-08-27,175.669998,176.289993,174.660004,175.630005,168.270462,570300
2021-08-30,175.270004,177.490005,175.270004,176.529999,169.132736,597000
2021-08-31,176.389999,178.000000,176.199997,177.699997,170.253708,1127900
2021-09-01,178.250000,178.550003,176.770004,178.220001,170.751923,526100
2021-09-02,178.300003,179.169998,177.429993,178.220001,170.751923,545900
2021-09-03,178.169998,178.350006,176.809998,177.990005,170.531555,462900
2021-09-07,177.929993,177.929993,173.630005,173.729996,166.450043,687300
2021-09-08,173.720001,176.750000,173.289993,176.630005,169.228561,744600
2021-09-09,176.580002,176.679993,175.000000,175.399994,168.050095,623500
2021-09-10,175.320007,175.850006,174.289993,175.059998,167.724304,570600
2021-09-13,175.570007,177.270004,175.360001,175.479996,168.126755,475800
2021-09-14,175.470001,175.949997,174.100006,174.550003,167.235687,648100
2021-09-15,174.289993,176.279999,174.220001,175.080002,167.743515,516300
2021-09-16,175.139999,176.289993,173.789993,175.559998,168.203384,498700
2021-09-17,175.039993,176.210007,174.669998,175.070007,167.733948,1278400
2021-09-20,174.320007,175.229996,171.889999,173.429993,166.162643,629000
2021-09-21,173.949997,174.770004,171.619995,171.779999,164.581772,662100
2021-09-22,172.800003,173.220001,170.690002,172.389999,165.166229,768700
2021-09-23,172.789993,174.669998,172.360001,173.070007,165.817719,741200
2021-09-24,173.580002,175.130005,173.089996,174.039993,166.747055,817200
2021-09-27,173.750000,175.050003,170.630005,170.899994,163.738632,694900
2021-09-28,170.500000,170.910004,167.800003,168.679993,161.611664,830500
2021-09-29,169.199997,172.759995,169.169998,171.899994,164.696762,748700
2021-09-30,172.649994,172.830002,169.240005,169.250000,162.157776,795200
2021-10-01,170.009995,171.679993,168.720001,170.779999,163.623672,814500
2021-10-04,171.179993,172.929993,169.729996,171.559998,164.371002,1120900
2021-10-05,172.679993,175.820007,171.649994,174.470001,167.159042,1099000
2021-10-06,174.229996,178.929993,173.550003,178.550003,171.068069,1345000
2021-10-07,179.119995,181.029999,177.440002,178.050003,170.589035,1367100
2021-10-08,178.149994,178.800003,177.029999,177.750000,170.301605,639200
2021-10-11,177.679993,178.960007,177.220001,178.210007,170.742340,849500
2021-10-12,178.529999,180.639999,177.740005,179.500000,171.978287,1523000
2021-10-13,179.929993,180.610001,177.279999,180.149994,172.601028,858200
2021-10-14,181.000000,182.229996,179.860001,182.210007,174.574722,844000
2021-10-15,182.169998,182.250000,179.050003,179.610001,172.083679,2607600
2021-10-18,179.649994,179.960007,178.419998,178.729996,171.240524,743300
2021-10-19,178.820007,180.240005,178.369995,179.699997,172.169907,657800
2021-10-20,179.899994,181.020004,179.729996,180.190002,172.639374,610500
2021-10-21,181.839996,181.839996,179.639999,180.300003,172.744766,543100
2021-10-22,180.320007,182.690002,180.100006,182.100006,174.469345,481900
2021-10-25,182.039993,182.070007,180.110001,180.229996,172.677689,597300
2021-10-26,180.880005,182.320007,180.220001,181.710007,174.095673,692400
2021-10-27,182.419998,182.600006,178.610001,179.509995,171.987869,1025000
2021-10-28,178.800003,181.919998,178.000000,179.399994,171.882462,1900900
2021-10-29,176.220001,178.250000,174.389999,175.350006,168.002182,1043800
2021-11-01,175.399994,176.199997,173.929993,174.679993,167.360260,753300
2021-11-02,175.270004,176.270004,172.720001,175.500000,168.145905,709700
2021-11-03,175.509995,177.000000,174.889999,176.559998,169.161453,618400
2021-11-04,176.369995,176.850006,174.410004,175.369995,168.021332,600000
2021-11-05,175.929993,177.059998,174.949997,175.389999,168.040497,900300
2021-11-08,175.869995,175.869995,173.119995,174.740005,167.417740,560700
2021-11-09,174.279999,176.199997,174.089996,176.179993,168.797409,763800
2021-11-10,176.699997,180.000000,176.110001,179.559998,172.035767,874200
2021-11-11,179.550003,179.550003,177.490005,178.350006,170.876465,433200
2021-11-12,178.850006,178.970001,177.460007,177.690002,170.244141,564700
2021-11-15,178.089996,178.479996,176.619995,177.470001,170.033340,659100
2021-11-16,177.889999,179.050003,177.589996,177.720001,170.272873,745800
2021-11-17,177.720001,179.750000,177.440002,179.300003,171.786667,645400
2021-11-18,178.419998,180.539993,177.990005,180.110001,173.434219,840300
2021-11-19,181.000000,181.419998,178.789993,179.330002,172.683167,1277700
2021-11-22,178.759995,182.479996,177.919998,181.149994,174.435699,750500
2021-11-23,181.270004,183.729996,181.270004,182.210007,175.456406,1283700
2021-11-24,182.210007,182.550003,180.220001,180.970001,174.262360,708300
2021-11-26,180.429993,181.770004,177.470001,177.919998,171.325439,609500
2021-11-29,178.559998,179.919998,176.970001,179.160004,172.519470,1057200
2021-11-30,178.100006,179.320007,176.250000,177.490005,170.911346,3210300
2021-12-01,178.809998,179.369995,175.080002,175.509995,169.004745,1263700
2021-12-02,176.190002,178.229996,175.779999,176.690002,170.140991,921500
2021-12-03,178.029999,179.940002,177.740005,179.610001,172.952774,944500
2021-12-06,181.190002,182.009995,180.270004,180.699997,174.002350,975300
2021-12-07,180.779999,183.279999,179.889999,182.000000,175.254181,735100
2021-12-08,181.949997,183.509995,180.580002,183.220001,176.428986,1010300
2021-12-09,183.149994,184.660004,182.509995,183.500000,176.698593,701400
2021-12-10,184.660004,186.770004,183.990005,186.509995,179.597015,659100
2021-12-13,186.199997,189.500000,185.169998,188.649994,181.657684,731700
2021-12-14,188.949997,189.419998,186.850006,187.690002,180.733292,770600
2021-12-15,187.940002,190.419998,187.940002,189.770004,182.736206,796800
2021-12-16,189.770004,192.660004,189.369995,192.130005,185.008728,958700
2021-12-17,191.380005,192.660004,187.270004,187.619995,180.665894,1694300
2021-12-20,186.660004,188.080002,185.720001,187.789993,180.829575,568200
2021-12-21,187.740005,189.410004,186.080002,187.330002,180.386627,599500
2021-12-22,187.979996,189.199997,187.279999,188.869995,181.869553,549500
2021-12-23,189.279999,190.050003,188.289993,188.460007,181.474747,292100
2021-12-27,188.690002,189.929993,188.169998,189.880005,182.842117,282300
2021-12-28,189.910004,191.289993,189.910004,190.970001,183.891724,401400
2021-12-29,191.009995,192.699997,190.500000,191.820007,184.710220,413400
2021-12-30,192.589996,192.589996,191.039993,191.270004,184.180588,313800
2021-12-31,190.949997,194.009995,190.949997,193.470001,186.299072,538000
2022-01-03,192.880005,193.470001,190.929993,193.210007,186.048691,798600
2022-01-04,193.380005,196.179993,193.089996,194.860001,187.637527,721600
2022-01-05,195.699997,198.169998,195.690002,197.000000,189.698196,963400
2022-01-06,197.580002,198.639999,196.139999,196.570007,189.284164,710600
2022-01-07,196.449997,197.199997,195.320007,195.850006,188.590851,998300
2022-01-10,196.210007,197.690002,193.440002,194.639999,187.425674,846200
2022-01-11,194.169998,194.399994,191.869995,194.029999,186.838287,725900
2022-01-12,194.000000,196.250000,193.080002,195.839996,188.581207,784700
2022-01-13,195.839996,197.300003,195.250000,196.740005,189.447861,708500
2022-01-14,196.699997,199.910004,195.429993,199.529999,192.134430,765900
2022-01-18,198.130005,199.059998,195.360001,198.320007,190.969269,1424300
2022-01-19,199.149994,201.440002,198.860001,199.639999,192.240387,1389400
2022-01-20,199.639999,200.490005,198.350006,199.160004,191.778168,884500
2022-01-21,201.029999,202.889999,199.949997,200.350006,192.924057,1011400
2022-01-24,200.119995,202.000000,195.910004,199.919998,192.509979,1879100
2022-01-25,198.440002,198.960007,194.279999,194.770004,187.550858,1552400
2022-01-26,194.479996,195.899994,192.919998,194.130005,186.934601,1251600
2022-01-27,195.669998,197.720001,192.250000,194.369995,187.165680,1182000
2022-01-28,193.520004,197.009995,191.000000,196.830002,189.534515,889300
2022-01-31,195.740005,197.630005,195.000000,197.070007,189.765625,825000
2022-02-01,197.300003,197.910004,194.419998,195.729996,188.475266,879000
2022-02-02,196.309998,199.339996,195.979996,198.539993,191.181137,1406200
2022-02-03,199.000000,206.160004,199.000000,203.919998,196.361725,1635000
2022-02-04,203.660004,205.339996,201.289993,202.779999,195.263992,1251400
2022-02-07,205.080002,205.830002,201.369995,204.710007,197.122452,1291300
2022-02-08,205.460007,207.210007,204.080002,207.000000,199.327591,1166500
2022-02-09,207.009995,207.820007,203.160004,203.639999,196.092102,1422900
2022-02-10,202.610001,204.259995,202.009995,203.419998,195.880249,1117500
2022-02-11,204.089996,206.000000,203.279999,205.190002,197.584656,872400
2022-02-14,205.460007,205.919998,200.899994,203.350006,195.812866,1051900
2022-02-15,203.589996,205.880005,202.289993,202.880005,195.360275,788200
2022-02-16,202.619995,203.990005,200.399994,202.649994,195.138794,756100
2022-02-17,201.259995,203.360001,198.720001,202.029999,195.410599,1258100
2022-02-18,201.550003,203.350006,200.710007,202.589996,195.952240,1107000
2022-02-22,202.149994,203.000000,200.770004,202.029999,195.410599,1126100
2022-02-23,202.619995,203.289993,201.020004,202.570007,195.932907,920200
2022-02-24,201.070007,202.330002,193.089996,196.809998,190.361618,1331600
2022-02-25,198.509995,204.589996,198.020004,204.320007,197.625549,1080000
2022-02-28,201.610001,203.160004,200.300003,202.259995,195.633057,1293400
2022-03-01,202.199997,206.130005,201.779999,204.860001,198.147873,1403600
2022-03-02,203.570007,208.940002,203.149994,208.029999,201.214005,1289500
2022-03-03,208.869995,210.410004,207.910004,208.139999,201.320389,939800
2022-03-04,206.029999,213.179993,205.660004,212.820007,205.847061,1477500
2022-03-07,211.070007,216.360001,211.070007,213.380005,206.388718,1672600
2022-03-08,212.610001,213.639999,204.000000,204.009995,197.325699,1047400
2022-03-09,206.100006,207.179993,202.380005,204.880005,198.167221,1109900
2022-03-10,204.139999,206.100006,202.960007,205.139999,198.418686,907700
2022-03-11,205.419998,208.160004,204.610001,204.690002,197.983444,815400
2022-03-14,205.830002,207.649994,204.429993,206.710007,199.937256,947100
2022-03-15,207.750000,208.860001,204.889999,208.820007,201.978119,931800
2022-03-16,209.000000,209.570007,202.679993,205.699997,198.960327,1256400
2022-03-17,206.470001,208.389999,204.929993,206.710007,199.937256,1077700
2022-03-18,206.990005,207.059998,204.169998,206.729996,199.956604,1932000
2022-03-21,207.330002,209.649994,206.389999,208.360001,201.533188,663000
2022-03-22,208.350006,208.720001,206.559998,208.300003,201.475174,700200
2022-03-23,208.889999,210.300003,206.559998,207.759995,200.952850,652200
2022-03-24,209.059998,211.360001,208.100006,211.240005,204.318817,727700
2022-03-25,211.800003,214.839996,211.720001,214.369995,207.346268,793700
2022-03-28,214.169998,214.919998,212.369995,214.649994,207.617096,538400
2022-03-29,214.649994,215.169998,212.240005,214.740005,207.704147,895700
2022-03-30,214.550003,216.720001,213.279999,216.649994,209.551575,602400
2022-03-31,216.639999,218.490005,216.289993,216.630005,209.532257,1075300
2022-04-01,216.830002,218.910004,216.059998,218.770004,211.602127,1131300
2022-04-04,218.320007,218.389999,214.110001,216.520004,209.425842,1046700
2022-04-05,216.410004,221.500000,216.410004,218.410004,211.253922,923000
2022-04-06,218.990005,221.809998,218.509995,221.750000,214.484467,1203300
2022-04-07,221.949997,223.449997,221.410004,222.710007,215.413040,1101500
2022-04-08,223.139999,224.750000,220.869995,223.720001,216.389938,1073300
2022-04-11,224.929993,226.449997,222.690002,223.929993,216.593048,746600
2022-04-12,224.039993,227.679993,222.529999,226.020004,218.614578,1258500
2022-04-13,225.720001,227.490005,223.050003,225.580002,218.188980,873900
2022-04-14,226.309998,228.460007,225.009995,225.979996,218.575851,850600
2022-04-18,225.500000,227.220001,223.800003,224.410004,217.057327,658400
2022-04-19,224.160004,227.389999,224.020004,226.979996,219.543137,880200
2022-04-20,226.929993,231.000000,226.929993,229.679993,222.154617,890100
2022-04-21,229.449997,231.600006,228.070007,228.789993,221.293808,861200
2022-04-22,228.779999,229.800003,223.960007,224.139999,216.796143,1163000
2022-04-25,224.139999,225.710007,221.070007,224.979996,217.608643,1308100
2022-04-26,224.710007,226.229996,219.979996,220.130005,212.917557,1187100
2022-04-27,221.320007,224.479996,219.429993,222.240005,214.958420,1386900
2022-04-28,228.250000,228.589996,222.740005,227.979996,220.510345,1376300
2022-04-29,227.169998,229.210007,225.539993,225.770004,218.372742,1366000
2022-05-02,226.729996,228.000000,215.759995,217.529999,210.402740,1635000
2022-05-03,218.059998,221.800003,218.059998,220.070007,212.859528,1466400
2022-05-04,220.149994,225.479996,220.149994,225.330002,217.947189,1287000
2022-05-05,224.500000,227.179993,222.699997,223.839996,216.505997,1419600
2022-05-06,223.020004,226.880005,223.020004,226.050003,218.643616,1445900
2022-05-09,224.750000,226.800003,222.309998,223.199997,215.886963,1269100
2022-05-10,223.729996,225.869995,221.850006,223.149994,215.838593,1426900
2022-05-11,222.229996,227.339996,222.130005,224.630005,217.270126,1003600
2022-05-12,224.000000,225.839996,221.009995,222.529999,215.238907,1397900
2022-05-13,223.360001,226.259995,221.339996,225.910004,218.508194,1842100
2022-05-16,227.139999,229.639999,225.580002,229.320007,221.806442,1061800
2022-05-17,228.830002,229.000000,222.250000,225.410004,218.024551,1247100
2022-05-18,224.720001,225.089996,207.139999,207.690002,200.885147,1749200
2022-05-19,204.460007,206.789993,201.419998,205.119995,199.263794,1635400
2022-05-20,206.470001,207.660004,202.880005,206.979996,201.070679,1320100
2022-05-23,209.559998,210.809998,207.559998,209.250000,203.275879,976300
2022-05-24,210.320007,213.779999,209.750000,213.449997,207.355957,859700
2022-05-25,213.449997,213.759995,210.389999,211.429993,205.393646,1174300
2022-05-26,211.619995,213.350006,209.279999,209.539993,203.557587,1161100
2022-05-27,209.600006,212.610001,209.389999,212.610001,206.539948,917000
2022-05-31,212.110001,213.039993,208.270004,211.710007,205.665649,1493100
2022-06-01,212.000000,212.300003,207.800003,209.690002,203.703323,1035300
2022-06-02,209.970001,210.070007,204.500000,209.229996,203.256470,1005000
2022-06-03,208.350006,209.940002,207.289993,209.179993,203.207870,722900
2022-06-06,210.059998,211.979996,209.539993,211.410004,205.374222,753200
2022-06-07,209.149994,211.860001,209.149994,211.770004,205.723938,825500
2022-06-08,210.889999,212.119995,209.759995,210.550003,204.538773,597100
2022-06-09,210.960007,212.750000,209.360001,209.449997,203.470184,769800
2022-06-10,207.649994,214.580002,206.789993,213.350006,207.258850,1447500
2022-06-13,211.149994,212.979996,209.399994,210.059998,204.062775,1468500
2022-06-14,211.529999,211.940002,205.089996,206.789993,200.886108,1185600
2022-06-15,207.679993,210.220001,204.789993,206.190002,200.303268,955900
2022-06-16,204.000000,206.389999,201.630005,202.259995,196.485458,1022000
2022-06-17,202.889999,206.490005,202.449997,206.029999,200.147797,2002100
2022-06-21,208.029999,215.880005,208.029999,215.070007,208.929733,1187100
2022-06-22,213.970001,216.830002,211.960007,214.899994,208.764572,991800
2022-06-23,216.029999,219.119995,215.029999,218.110001,211.882950,804300
2022-06-24,218.000000,221.000000,217.220001,220.960007,214.651581,1154300
2022-06-27,220.899994,222.649994,219.520004,220.960007,214.651581,1050200
2022-06-28,221.169998,222.490005,217.750000,218.419998,212.184052,1058900
2022-06-29,219.039993,220.429993,218.139999,218.910004,212.660095,1699900
2022-06-30,218.000000,218.979996,214.220001,215.160004,209.017166,2047000
2022-07-01,215.389999,221.160004,214.699997,221.000000,214.690430,1107500
2022-07-05,220.199997,221.270004,215.470001,218.339996,212.106369,822200
2022-07-06,218.990005,221.809998,218.850006,220.639999,214.340698,1279400
2022-07-07,220.490005,221.139999,217.940002,219.929993,213.650955,963100
2022-07-08,220.929993,221.850006,219.139999,219.789993,213.514954,670600
2022-07-11,219.729996,222.309998,219.729996,220.500000,214.204712,582500
2022-07-12,220.500000,222.520004,219.080002,220.130005,213.845261,769900
2022-07-13,219.470001,221.770004,219.289993,219.779999,213.505249,886700
2022-07-14,215.710007,218.160004,215.440002,217.869995,211.649765,596400
2022-07-15,219.199997,219.199997,216.020004,216.800003,210.610336,703000
2022-07-18,216.149994,216.949997,214.369995,215.059998,208.919998,973000
2022-07-19,216.190002,216.800003,215.259995,216.110001,209.940048,643800
2022-07-20,216.250000,217.009995,214.089996,215.380005,209.230896,707800
2022-07-21,215.460007,216.919998,214.690002,215.910004,209.745758,720300
2022-07-22,216.559998,216.820007,214.850006,215.919998,209.755463,837300
2022-07-25,216.460007,217.910004,215.699997,216.860001,210.668625,910200
2022-07-26,215.979996,218.279999,215.110001,218.009995,211.785782,1116000
2022-07-27,217.929993,218.529999,214.429993,218.229996,211.999496,1116000
2022-07-28,220.169998,224.600006,219.570007,224.270004,217.867065,1227800
2022-07-29,224.919998,231.559998,224.809998,227.960007,221.451706,1532700
2022-08-01,227.539993,230.960007,227.339996,229.779999,223.219757,873400
2022-08-02,230.839996,231.960007,228.789993,229.160004,222.617477,1282000
2022-08-03,228.179993,228.600006,225.830002,228.119995,221.607147,931800
2022-08-04,227.770004,228.360001,225.050003,225.240005,218.809357,648600
2022-08-05,225.190002,227.220001,222.949997,227.110001,220.625977,670100
2022-08-08,227.369995,227.990005,225.600006,226.339996,219.877945,523700
2022-08-09,227.039993,228.929993,226.699997,228.289993,221.772293,562100
2022-08-10,229.000000,229.139999,225.169998,226.460007,219.994553,629900
2022-08-11,227.000000,227.750000,224.910004,225.179993,218.751068,767100
2022-08-12,225.660004,226.300003,223.889999,225.759995,219.314529,690700
2022-08-15,225.059998,230.729996,225.059998,230.320007,223.744354,1131200
2022-08-16,229.509995,231.940002,229.509995,230.720001,224.132919,603900
2022-08-17,230.699997,231.539993,230.100006,230.479996,223.899765,445400
2022-08-18,229.589996,231.210007,229.020004,230.649994,225.076614,568500
2022-08-19,231.259995,234.279999,230.509995,233.179993,227.545486,916800
2022-08-22,232.460007,233.610001,230.330002,231.419998,225.828018,607700
2022-08-23,231.100006,232.820007,230.550003,232.559998,226.940475,1010800
2022-08-24,233.330002,234.559998,232.330002,233.380005,227.740662,741300
2022-08-25,233.610001,233.679993,231.270004,233.360001,227.721130,543100
2022-08-26,232.770004,233.229996,228.339996,228.669998,223.144470,512400
2022-08-29,227.149994,229.130005,225.509995,227.889999,222.383331,757700
2022-08-30,227.119995,228.289993,225.729996,226.210007,220.743927,549400
2022-08-31,225.679993,228.800003,224.649994,224.669998,219.241119,850500
2022-09-01,223.960007,227.589996,222.160004,227.559998,222.061279,877100
2022-09-02,228.389999,229.729996,223.399994,224.050003,218.636093,720500
2022-09-06,226.020004,226.869995,222.339996,222.750000,217.367523,994400
2022-09-07,222.649994,228.639999,222.649994,228.250000,222.734604,858500
2022-09-08,226.139999,227.139999,223.169998,225.479996,220.031525,748500
2022-09-09,225.770004,228.089996,224.580002,226.250000,220.782944,714000
2022-09-12,226.720001,227.940002,225.770004,227.179993,221.690460,650600
2022-09-13,225.289993,226.759995,222.100006,222.899994,217.513885,958500
2022-09-14,222.259995,223.229996,220.899994,221.750000,216.391693,735100
2022-09-15,221.600006,221.600006,217.679993,219.619995,214.313141,1127100
2022-09-16,218.720001,220.660004,218.699997,219.889999,214.576630,1306200
2022-09-19,219.389999,223.190002,218.639999,222.869995,217.484634,673900
2022-09-20,221.470001,223.070007,220.419998,222.470001,217.094269,850100
2022-09-21,223.190002,226.649994,223.190002,223.410004,218.011581,755200
2022-09-22,223.320007,226.880005,222.809998,225.520004,220.070572,760500
2022-09-23,224.250000,225.080002,221.559998,223.940002,218.528763,723700
2022-09-26,223.199997,226.809998,222.139999,223.779999,218.372635,955700
2022-09-27,224.820007,226.449997,220.199997,221.429993,216.079422,789800
2022-09-28,222.690002,227.539993,220.449997,226.300003,220.831726,839600
2022-09-29,225.990005,226.940002,222.399994,223.800003,218.392151,846300
2022-09-30,224.130005,224.669998,220.119995,220.470001,215.142624,1252800
2022-10-03,222.070007,225.270004,220.270004,224.559998,219.133774,1183200
2022-10-04,225.320007,228.220001,224.320007,225.669998,220.216965,949800
2022-10-05,225.330002,226.669998,221.919998,225.089996,219.650970,835600
2022-10-06,224.830002,226.479996,219.759995,220.649994,215.318268,755500
2022-10-07,220.690002,221.559998,219.169998,220.520004,215.191406,947300
2022-10-10,221.520004,224.240005,221.210007,223.550003,218.148178,594500
2022-10-11,223.509995,226.740005,223.320007,225.460007,220.012024,839400
2022-10-12,225.929993,227.389999,224.479996,224.529999,219.104492,943700
2022-10-13,222.229996,228.720001,221.039993,227.800003,222.295502,807700
2022-10-14,228.320007,228.320007,221.770004,222.710007,217.328491,854500
2022-10-17,224.160004,225.970001,223.970001,225.720001,220.265747,754800
2022-10-18,227.589996,228.479996,225.600006,227.309998,221.817337,1013900
2022-10-19,227.479996,228.460007,224.059998,226.259995,220.792694,913300
2022-10-20,226.839996,227.110001,223.850006,224.740005,219.309433,626100
2022-10-21,224.639999,228.449997,223.520004,228.220001,222.705338,705200
2022-10-24,230.000000,232.949997,229.889999,231.960007,226.354980,653200
2022-10-25,232.990005,234.339996,231.940002,234.119995,228.462753,1069800
2022-10-26,235.009995,236.000000,231.789993,232.789993,227.164917,875900
2022-10-27,233.580002,236.339996,233.000000,234.429993,228.765274,972100
2022-10-28,234.860001,240.539993,234.600006,239.960007,234.161667,862900
2022-10-31,240.020004,241.449997,238.360001,238.770004,233.000412,958500
2022-11-01,238.380005,240.509995,236.940002,237.759995,232.014816,847100
2022-11-02,237.949997,239.699997,234.940002,235.110001,229.428864,1155700
2022-11-03,234.350006,235.179993,231.630005,232.089996,226.481842,1412800
2022-11-04,234.399994,234.669998,224.529999,229.029999,223.495758,1833700
2022-11-07,229.869995,232.270004,227.559998,229.300003,223.759247,904900
2022-11-08,229.320007,233.369995,229.240005,231.070007,225.486481,959700
2022-11-09,230.639999,232.839996,229.860001,230.720001,225.144913,808500
2022-11-10,234.639999,234.679993,221.289993,226.300003,220.831726,1828300
2022-11-11,225.070007,226.210007,211.490005,218.880005,213.591049,2677700
2022-11-14,220.259995,222.929993,218.110001,218.119995,212.849396,1371600
2022-11-15,219.009995,219.639999,215.399994,217.309998,212.058975,1249700
2022-11-16,218.779999,225.470001,218.779999,223.149994,217.757828,1214800
2022-11-17,221.339996,224.119995,220.770004,221.619995,217.273544,889500
2022-11-18,222.270004,225.820007,222.270004,225.210007,220.793137,1219900
2022-11-21,226.110001,232.539993,225.210007,232.130005,227.577438,1373300
2022-11-22,233.270004,234.830002,231.289993,232.190002,227.636230,858800
2022-11-23,232.710007,233.240005,230.639999,232.169998,227.616608,859700
2022-11-25,233.220001,233.929993,231.940002,233.759995,229.175446,281800
2022-11-28,233.839996,234.740005,232.089996,232.630005,228.067612,706300
2022-11-29,232.009995,232.589996,228.539993,230.490005,225.969589,755400
2022-11-30,230.210007,235.199997,228.490005,235.169998,230.557800,1638800
2022-12-01,235.600006,235.669998,231.000000,231.880005,227.332321,913800
2022-12-02,231.550003,234.889999,231.369995,234.729996,230.126419,741300
2022-12-05,232.149994,233.479996,231.589996,233.250000,228.675446,539700
2022-12-06,233.309998,235.000000,230.509995,232.559998,227.998978,709900
2022-12-07,234.380005,236.919998,234.199997,236.690002,232.047989,1018600
2022-12-08,237.550003,242.460007,237.149994,241.309998,236.577377,1334300
2022-12-09,241.179993,242.639999,236.649994,236.770004,232.126419,1013900
2022-12-12,237.240005,239.289993,235.839996,239.289993,234.596985,894300
2022-12-13,239.320007,239.429993,235.300003,236.330002,231.695038,1357600
2022-12-14,236.770004,239.330002,235.240005,236.009995,231.381317,681900
2022-12-15,234.869995,235.699997,232.509995,234.139999,229.547989,790800
2022-12-16,233.009995,236.289993,232.410004,235.000000,230.391129,1569000
2022-12-19,235.000000,237.750000,233.720001,234.889999,230.283279,698300
2022-12-20,234.470001,235.259995,232.119995,233.649994,229.067596,653700
2022-12-21,234.740005,236.869995,233.929993,234.979996,230.371506,430800
2022-12-22,234.869995,235.899994,232.740005,234.929993,230.322510,432100
2022-12-23,234.869995,235.970001,233.820007,235.880005,231.253876,354000
2022-12-27,236.380005,237.110001,235.389999,235.729996,231.106812,497300
2022-12-28,236.419998,236.479996,232.750000,232.869995,228.302902,416800
2022-12-29,233.699997,233.960007,231.830002,233.250000,228.675446,570300
2022-12-30,233.070007,233.419998,229.830002,231.570007,227.028397,441400
2023-01-03,230.440002,230.500000,224.860001,226.929993,222.479385,1160800
2023-01-04,226.839996,226.839996,221.470001,223.270004,218.891174,1394300
2023-01-05,223.520004,224.350006,221.850006,223.080002,218.704910,939300
2023-01-06,222.979996,226.690002,222.979996,225.649994,221.224487,945800
2023-01-09,225.020004,227.929993,224.100006,225.389999,220.969589,884000
2023-01-10,225.970001,227.639999,224.460007,224.779999,220.371567,750700
2023-01-11,225.419998,226.660004,223.889999,226.589996,222.146072,1054000
2023-01-12,226.649994,226.800003,223.669998,224.190002,219.793152,794600
2023-01-13,224.490005,226.690002,223.899994,226.610001,222.165680,622200
2023-01-17,227.990005,230.820007,225.800003,226.160004,221.724503,1114500
2023-01-18,226.070007,226.169998,216.729996,216.770004,212.518661,1092100
2023-01-19,216.369995,217.899994,215.199997,216.119995,211.881409,1226200
2023-01-20,216.350006,216.729996,213.050003,214.520004,210.312790,1298300
2023-01-23,214.919998,219.770004,214.669998,217.039993,212.783356,1219500
2023-01-24,216.320007,220.580002,215.210007,220.289993,215.969620,1131600
2023-01-25,219.690002,221.059998,217.779999,220.990005,216.655899,906200
2023-01-26,220.470001,220.720001,217.389999,220.009995,215.695114,823400
2023-01-27,220.000000,220.039993,217.770004,218.759995,214.469635,806500
2023-01-30,220.250000,223.630005,220.250000,223.190002,218.812759,998600
2023-01-31,224.009995,224.600006,222.050003,224.600006,220.195099,1378300
2023-02-01,222.330002,226.300003,222.330002,225.300003,220.881363,1477700
2023-02-02,226.539993,235.399994,225.949997,234.419998,229.822495,2072500
2023-02-03,235.160004,236.490005,230.850006,236.279999,231.646011,1504000
2023-02-06,237.000000,242.259995,236.509995,240.529999,235.812653,2165600
2023-02-07,238.139999,238.509995,235.589996,237.110001,232.459747,1630400
2023-02-08,237.100006,237.119995,233.490005,234.839996,230.234268,1002600
2023-02-09,234.830002,236.059998,233.279999,235.149994,230.538177,1050400
2023-02-10,235.940002,239.679993,235.119995,239.100006,234.410706,922400
2023-02-13,239.300003,240.440002,238.770004,239.910004,235.204834,931400
2023-02-14,240.500000,241.880005,238.759995,238.899994,234.214630,757500
2023-02-15,238.800003,238.850006,236.240005,237.470001,232.812683,932100
2023-02-16,235.229996,236.419998,233.220001,235.220001,231.617279,954400
2023-02-17,235.800003,240.699997,234.919998,240.690002,237.003510,1404800
2023-02-21,241.320007,242.889999,238.360001,240.899994,237.210281,1646800
2023-02-22,241.490005,244.380005,239.169998,239.860001,236.186218,940700
2023-02-23,239.860001,241.850006,238.570007,240.470001,236.786880,766100
2023-02-24,239.990005,240.000000,237.710007,239.020004,235.359085,749600
2023-02-27,239.869995,240.830002,238.520004,239.220001,235.556015,711600
2023-02-28,238.559998,241.020004,237.830002,238.320007,234.669800,1194700
2023-03-01,236.320007,237.699997,234.009995,236.649994,233.025360,743900
2023-03-02,236.960007,239.149994,236.259995,238.399994,234.748566,704000
2023-03-03,238.500000,238.830002,236.309998,238.399994,234.748566,881000
2023-03-06,238.000000,240.910004,237.080002,239.880005,236.205902,925000
2023-03-07,240.000000,241.070007,238.089996,238.350006,234.699341,670600
2023-03-08,239.330002,240.309998,237.940002,238.979996,235.319687,668300
2023-03-09,240.350006,241.220001,237.500000,238.619995,234.965195,774900
2023-03-10,238.740005,240.850006,236.649994,237.740005,234.098694,789100
2023-03-13,237.440002,242.740005,236.589996,240.570007,236.885330,1511400
2023-03-14,241.660004,242.160004,239.600006,242.000000,238.293427,846000
2023-03-15,241.880005,245.419998,241.529999,244.419998,240.676361,1271500
2023-03-16,244.500000,245.199997,242.449997,245.000000,241.247482,1021100
2023-03-17,246.509995,247.199997,242.509995,243.149994,239.425812,2097400
2023-03-20,243.789993,244.820007,242.240005,244.539993,240.794525,1586500
2023-03-21,244.179993,244.949997,241.589996,243.190002,239.465195,1047500
2023-03-22,243.160004,245.240005,242.210007,242.740005,239.022110,823700
2023-03-23,243.229996,245.460007,242.729996,243.979996,240.243103,856300
2023-03-24,245.429993,248.330002,244.419998,247.860001,244.063675,1587300
2023-03-27,248.830002,251.130005,248.679993,250.899994,247.057098,1232700
2023-03-28,251.339996,253.970001,251.339996,252.899994,249.026474,977800
2023-03-29,253.929993,254.850006,251.919998,252.600006,248.731079,984300
2023-03-30,251.690002,253.649994,251.369995,253.289993,249.410507,641200
2023-03-31,254.160004,255.050003,253.330002,254.410004,250.513367,764800
2023-04-03,254.000000,257.769989,252.800003,257.160004,253.221252,817900
2023-04-04,256.839996,258.519989,256.600006,258.070007,254.117294,1001200
2023-04-05,259.260010,261.019989,258.709991,259.429993,255.456467,1323400
2023-04-06,259.929993,261.170013,258.000000,259.869995,255.889725,986200
2023-04-10,259.200012,259.600006,257.420013,258.750000,254.786865,538300
2023-04-11,258.890015,260.239990,258.750000,259.140015,255.170929,612000
2023-04-12,257.320007,259.910004,256.790009,258.609985,254.649002,818400
2023-04-13,257.940002,258.799988,256.329987,258.000000,254.048370,738500
2023-04-14,256.989990,257.500000,255.770004,256.279999,252.354721,806100
2023-04-17,257.160004,259.149994,256.649994,259.029999,255.062576,787500
2023-04-18,258.850006,260.000000,257.970001,259.600006,255.623871,659700
2023-04-19,260.600006,260.829987,257.170013,257.299988,253.359070,835700
2023-04-20,258.160004,260.549988,257.940002,260.420013,256.431305,753700
2023-04-21,262.119995,262.640015,259.890015,260.850006,256.854736,873000
2023-04-24,261.359985,262.320007,260.000000,261.000000,257.002411,735100
2023-04-25,261.380005,264.040009,261.010010,262.980011,258.952118,1013800
2023-04-26,262.980011,263.359985,260.980011,261.750000,257.740936,1237200
2023-04-27,264.269989,273.420013,263.709991,273.329987,269.143555,1818500
2023-04-28,271.500000,273.200012,269.700012,273.059998,268.877716,1129600
2023-05-01,274.119995,276.880005,273.410004,276.350006,272.117310,1179800
2023-05-02,276.500000,276.500000,272.380005,274.299988,270.098724,1443100
2023-05-03,275.769989,276.709991,273.440002,274.209991,270.010071,1104600
2023-05-04,274.649994,275.000000,272.809998,274.640015,270.433502,887200
2023-05-05,273.459991,275.579987,273.079987,275.329987,271.112915,727900
2023-05-08,273.579987,275.739990,272.000000,274.769989,270.561523,589500
2023-05-09,275.649994,275.890015,273.600006,274.079987,269.882080,903000
2023-05-10,273.489990,274.339996,272.209991,274.119995,269.921448,776500
2023-05-11,274.700012,275.049988,272.220001,274.779999,270.571381,652700
2023-05-12,275.119995,275.619995,273.209991,274.579987,270.374390,644400
2023-05-15,274.579987,274.579987,270.109985,270.459991,266.317535,677900
2023-05-16,269.940002,270.519989,266.609985,269.230011,265.106384,906300
2023-05-17,269.630005,269.630005,264.869995,267.500000,263.402863,1167300
2023-05-18,265.609985,267.000000,264.250000,266.839996,263.774506,1010700
2023-05-19,267.059998,267.250000,264.429993,266.040009,262.983734,1261100
2023-05-22,266.000000,266.959991,260.000000,262.880005,259.860016,1274800
2023-05-23,262.510010,263.079987,259.230011,262.420013,259.405334,1369600
2023-05-24,262.559998,263.899994,260.769989,262.470001,259.454742,940300
2023-05-25,262.880005,263.380005,258.820007,260.380005,257.388763,1673800
2023-05-26,260.100006,261.470001,256.540009,257.720001,254.759293,1142300
2023-05-30,255.699997,258.070007,255.009995,256.369995,253.424805,1414200
2023-05-31,257.649994,259.970001,256.170013,259.700012,256.716583,1779200
2023-06-01,260.380005,261.279999,258.489990,259.660004,256.677032,1139000
2023-06-02,257.869995,261.640015,257.869995,260.910004,257.912659,991900
2023-06-05,260.820007,261.929993,257.309998,259.480011,256.499084,1100800
2023-06-06,260.529999,261.190002,254.059998,255.289993,252.357224,955000
2023-06-07,253.000000,255.940002,251.619995,253.199997,250.291229,1268700
2023-06-08,253.220001,255.179993,252.000000,255.119995,252.189163,794500
2023-06-09,253.889999,256.940002,253.470001,255.820007,252.881134,691100
2023-06-12,256.209991,256.540009,253.089996,255.190002,252.258362,913900
2023-06-13,254.229996,257.829987,253.309998,257.730011,254.769211,1179000
2023-06-14,257.700012,261.239990,256.420013,260.589996,257.596344,871400
2023-06-15,261.239990,261.769989,259.489990,260.859985,257.863220,943700
2023-06-16,262.000000,263.290009,260.269989,260.720001,257.724854,1577100
2023-06-20,261.359985,262.299988,258.059998,258.459991,255.490799,957000
2023-06-21,258.779999,259.929993,256.709991,258.890015,255.915878,952100
2023-06-22,260.519989,261.010010,258.769989,260.309998,257.319550,740800
2023-06-23,261.299988,261.299988,257.829987,259.089996,256.113586,3652200
2023-06-26,259.079987,259.600006,256.019989,259.529999,256.548492,857200
2023-06-27,260.459991,261.579987,258.359985,259.910004,256.924164,674300
2023-06-28,258.079987,258.350006,249.289993,249.589996,246.722687,1929000
2023-06-29,248.259995,249.690002,246.669998,248.679993,245.823151,1413000
2023-06-30,248.830002,249.820007,247.830002,249.699997,246.831436,1323900
2023-07-03,248.759995,251.729996,247.179993,251.729996,248.838120,608400
2023-07-05,251.580002,251.710007,247.839996,248.809998,245.951660,1188400
2023-07-06,248.220001,249.839996,247.149994,247.759995,244.913727,973400
2023-07-07,247.020004,247.020004,242.960007,242.979996,240.188629,1395900
2023-07-10,241.850006,243.889999,241.199997,241.910004,239.130936,1413200
2023-07-11,241.660004,243.119995,240.029999,241.220001,238.448853,1205600
2023-07-12,240.000000,241.000000,237.880005,238.800003,236.056671,1470300
2023-07-13,239.500000,241.490005,237.929993,238.479996,235.740341,1097000
2023-07-14,239.179993,239.429993,237.419998,238.869995,236.125854,1559600
2023-07-17,238.529999,241.740005,237.839996,239.449997,236.699188,953200
2023-07-18,239.539993,243.050003,239.039993,239.839996,237.084717,1283700
2023-07-19,242.419998,243.979996,240.889999,242.660004,239.872314,1125800
2023-07-20,243.410004,246.190002,240.839996,245.619995,242.798294,2069200
2023-07-21,245.389999,248.929993,245.089996,246.639999,243.806595,1591400
2023-07-24,246.339996,247.110001,245.199997,245.820007,242.996017,760700
2023-07-25,245.600006,245.809998,243.130005,244.000000,241.196930,983200
2023-07-26,243.000000,243.009995,240.009995,240.440002,237.677826,1458400
2023-07-27,236.000000,238.089996,231.610001,233.559998,230.876862,2414900
2023-07-28,234.720001,237.660004,234.110001,235.639999,232.932953,1622100
2023-07-31,235.639999,235.710007,230.490005,231.309998,228.652695,1691200
2023-08-01,232.029999,232.820007,229.729996,230.589996,227.940979,1518800
2023-08-02,231.000000,235.800003,230.500000,233.190002,230.511108,1142100
2023-08-03,232.279999,233.210007,230.080002,231.029999,228.375916,969200
2023-08-04,231.419998,232.259995,228.119995,228.229996,225.608093,830700
2023-08-07,228.559998,229.729996,228.080002,228.880005,226.250626,900600
2023-08-08,230.220001,230.690002,223.789993,224.300003,221.723236,1296400
2023-08-09,225.149994,226.380005,224.229996,225.649994,223.057724,1079300
2023-08-10,225.630005,227.660004,223.199997,223.789993,221.219086,979500
2023-08-11,224.660004,225.699997,223.250000,223.570007,221.001633,842400
2023-08-14,224.490005,224.800003,222.789993,224.360001,221.782547,1504500
2023-08-15,224.000000,224.100006,220.580002,220.710007,218.174484,969000
2023-08-16,221.449997,222.270004,219.029999,219.490005,216.968491,1068200
2023-08-17,218.929993,219.289993,217.229996,217.520004,216.195236,1634600
2023-08-18,217.649994,221.270004,217.649994,218.779999,217.447556,1142400
2023-08-21,217.990005,218.500000,215.479996,216.289993,214.972717,1640200
2023-08-22,217.039993,217.830002,213.710007,213.850006,212.547592,1532000
2023-08-23,214.360001,215.679993,214.139999,215.320007,214.008636,872400
2023-08-24,215.690002,216.770004,213.839996,213.880005,212.577408,1278000
2023-08-25,215.139999,217.979996,214.649994,217.309998,215.986511,1390100
2023-08-28,217.350006,218.639999,217.300003,218.009995,216.682236,603400
2023-08-29,219.059998,219.419998,216.580002,217.690002,216.364197,1335200
2023-08-30,218.160004,219.919998,217.009995,217.309998,215.986511,1041700
2023-08-31,217.429993,217.440002,214.809998,214.860001,213.551422,1442900
2023-09-01,214.750000,215.199997,213.229996,213.850006,212.547592,1221600
2023-09-05,213.669998,214.669998,211.330002,212.100006,210.808243,1087200
2023-09-06,212.179993,212.679993,210.080002,210.389999,209.108658,1006500
2023-09-07,211.500000,212.750000,208.619995,208.990005,207.717178,1079000
2023-09-08,209.339996,209.669998,207.500000,209.029999,207.756927,984100
2023-09-11,209.000000,212.229996,208.960007,212.029999,210.738663,1047800
2023-09-12,211.539993,211.809998,206.690002,207.589996,206.325699,1293100
2023-09-13,209.229996,210.740005,207.820007,209.710007,208.432800,1155800
2023-09-14,210.020004,212.470001,209.399994,211.789993,210.500122,1157600
2023-09-15,211.820007,213.860001,211.240005,212.360001,211.066650,2600800
2023-09-18,213.119995,213.720001,210.490005,212.460007,211.166046,985100
2023-09-19,212.339996,212.850006,208.619995,209.070007,207.796692,1534100
2023-09-20,210.210007,212.139999,208.250000,211.330002,210.042923,1311700
2023-09-21,211.220001,211.699997,208.039993,208.149994,206.882294,1516100
2023-09-22,208.000000,210.289993,207.380005,207.940002,206.673584,2465900
2023-09-25,207.000000,208.320007,204.610001,205.970001,204.715576,1409800
2023-09-26,205.589996,205.990005,204.009995,205.199997,203.950256,1118500
2023-09-27,204.899994,205.679993,201.850006,202.559998,201.326340,1137500
2023-09-28,202.970001,203.910004,200.500000,201.839996,200.610718,1591900
2023-09-29,202.839996,202.839996,199.300003,200.080002,198.861450,1406600
2023-10-02,199.529999,200.190002,196.990005,199.009995,197.797958,1483100
2023-10-03,198.119995,199.589996,196.720001,197.179993,195.979095,1679400
2023-10-04,197.850006,198.960007,194.639999,198.919998,197.708511,1423000
2023-10-05,198.449997,201.149994,195.139999,195.509995,194.319275,1894900
2023-10-06,194.800003,195.729996,190.130005,195.039993,193.852127,1875300
2023-10-09,194.559998,195.770004,193.649994,195.720001,194.528000,1182600
2023-10-10,196.770004,197.500000,194.210007,194.339996,193.156403,1116300
2023-10-11,195.350006,195.580002,190.910004,191.770004,190.602066,1559300
2023-10-12,191.500000,192.000000,186.630005,187.649994,186.507141,1951400
2023-10-13,188.600006,192.330002,188.080002,190.860001,189.697601,1761800
2023-10-16,191.449997,192.929993,190.300003,191.830002,190.661697,1733900
2023-10-17,190.699997,192.649994,190.130005,190.770004,189.608154,1227200
2023-10-18,191.889999,192.960007,190.259995,191.199997,190.035522,1472500
2023-10-19,191.500000,193.300003,190.809998,191.580002,190.413208,1462500
2023-10-20,192.229996,193.490005,190.910004,190.940002,189.777115,1324800
2023-10-23,190.759995,192.289993,188.710007,189.199997,188.047699,1495700
2023-10-24,189.669998,190.919998,188.929993,190.289993,189.131058,1551900
2023-10-25,190.029999,194.699997,189.509995,194.470001,193.285614,2055600
2023-10-26,191.000000,194.979996,186.720001,189.050003,187.898621,3021700
2023-10-27,187.410004,188.110001,183.960007,184.110001,182.988708,2066900
2023-10-30,184.550003,186.380005,183.740005,185.979996,184.847321,1405000
2023-10-31,187.350006,188.220001,185.130005,187.350006,186.208984,1303200
2023-11-01,188.009995,189.419998,185.869995,187.850006,186.705933,1205900
2023-11-02,187.919998,191.059998,187.589996,189.550003,188.395584,969900
2023-11-03,190.979996,191.470001,187.929993,187.990005,186.845078,978900
2023-11-06,188.110001,189.619995,186.979996,187.660004,186.517090,1741300
2023-11-07,187.300003,188.070007,185.789993,187.490005,186.348129,1018800
2023-11-08,187.619995,189.070007,187.059998,189.020004,187.868805,1036400
2023-11-09,189.759995,190.600006,187.720001,188.619995,187.471237,1134700
2023-11-10,188.929993,191.979996,188.500000,191.479996,190.313812,1442300
2023-11-13,191.479996,195.410004,191.479996,194.699997,193.514206,2123300
2023-11-14,195.500000,198.309998,195.250000,197.839996,196.635086,1606000
2023-11-15,199.000000,199.910004,195.309998,195.720001,194.528000,1535900
2023-11-16,194.889999,197.589996,194.110001,195.839996,195.839996,1335300
2023-11-17,196.360001,197.080002,194.570007,196.000000,196.000000,1074700
2023-11-20,195.050003,195.399994,192.229996,193.070007,193.070007,1288800
2023-11-21,190.300003,192.009995,189.110001,190.589996,190.589996,1474800
2023-11-22,191.589996,192.740005,190.679993,191.610001,191.610001,1302500
2023-11-24,192.710007,192.710007,189.809998,191.679993,191.679993,773400
2023-11-27,191.699997,192.000000,188.149994,188.399994,188.399994,1246600
2023-11-28,188.440002,189.539993,187.910004,188.990005,188.990005,1396800
2023-11-29,188.000000,188.389999,185.669998,185.720001,185.720001,1168300
2023-11-30,186.000000,188.130005,184.190002,187.919998,187.919998,2799400
2023-12-01,188.210007,191.020004,187.800003,190.979996,190.979996,1262700
2023-12-04,190.649994,192.490005,189.649994,190.619995,190.619995,1024300
2023-12-05,190.809998,191.210007,187.110001,187.929993,187.929993,952200
2023-12-06,187.169998,190.100006,187.169998,189.199997,189.199997,973100
2023-12-07,189.210007,191.619995,187.509995,189.059998,189.059998,1496800
2023-12-08,188.500000,188.649994,184.500000,185.740005,185.740005,1505100
2023-12-11,186.199997,187.000000,185.070007,186.279999,186.279999,1198700