AAMETimeSeriesData.csv

,Date,Open,High,Low,Close,Adj Close,Volume
0,1980-03-17,0.0,4.05,3.85,3.85,3.213167,15000
1,1980-03-18,0.0,4.0,3.8,3.8,3.171437,10200
2,1980-03-19,0.0,4.05,3.85,3.85,3.213167,33500
3,1980-03-20,0.0,4.0,3.8,3.8,3.171437,8700
4,1980-03-21,0.0,3.95,3.75,3.75,3.129709,12700
5,1980-03-24,0.0,3.75,3.55,3.55,2.96279,18200
6,1980-03-25,0.0,3.7,3.5,3.5,2.921061,2500
7,1980-03-26,0.0,3.7,3.5,3.5,2.921061,500
8,1980-03-27,0.0,3.6,3.4,3.4,2.837601,4200
9,1980-03-28,0.0,3.65,3.45,3.45,2.879332,3200
10,1980-03-31,0.0,3.55,3.35,3.35,2.795872,20000
11,1980-04-01,0.0,3.5,3.3,3.3,2.754143,2000
12,1980-04-02,0.0,3.6,3.4,3.4,2.837601,9200
13,1980-04-03,0.0,3.6,3.4,3.4,2.837601,28500
14,1980-04-07,0.0,3.5,3.3,3.3,2.754143,4000
15,1980-04-08,0.0,3.5,3.3,3.3,2.754143,5200
16,1980-04-09,0.0,3.5,3.3,3.3,2.754143,7000
17,1980-04-10,0.0,3.5,3.3,3.3,2.754143,3200
18,1980-04-11,0.0,3.55,3.35,3.35,2.795872,18700
19,1980-04-14,0.0,3.5,3.3,3.3,2.754143,13200
20,1980-04-15,0.0,3.5,3.3,3.3,2.754143,200
21,1980-04-16,0.0,3.5,3.3,3.3,2.754143,7500
22,1980-04-17,0.0,3.3,3.1,3.1,2.587225,9000
23,1980-04-18,0.0,3.3,3.1,3.1,2.587225,3000
24,1980-04-21,0.0,3.3,3.1,3.1,2.587225,2700
25,1980-04-22,0.0,3.35,3.15,3.15,2.628955,700
26,1980-04-23,0.0,3.4,3.2,3.2,2.6706849999999998,2000
27,1980-04-24,0.0,3.3,3.1,3.1,2.587225,5700
28,1980-04-25,0.0,3.3,3.1,3.1,2.587225,5200
29,1980-04-28,0.0,3.3,3.1,3.1,2.587225,2500
30,1980-04-29,0.0,3.45,3.25,3.25,2.712414,22700
31,1980-04-30,0.0,3.35,3.15,3.15,2.628955,20700
32,1980-05-01,0.0,3.35,3.15,3.15,2.628955,10500
33,1980-05-02,0.0,3.35,3.15,3.15,2.628955,200
34,1980-05-05,0.0,3.35,3.15,3.15,2.628955,200
35,1980-05-06,0.0,3.35,3.15,3.15,2.628955,4500
36,1980-05-07,0.0,3.35,3.15,3.15,2.628955,200
37,1980-05-08,0.0,3.4,3.2,3.2,2.6706849999999998,2200
38,1980-05-09,0.0,3.4,3.2,3.2,2.6706849999999998,11200
39,1980-05-12,0.0,3.45,3.25,3.25,2.712414,8700
40,1980-05-13,0.0,3.45,3.25,3.25,2.712414,1200
41,1980-05-14,0.0,3.55,3.35,3.35,2.795872,6700
42,1980-05-15,0.0,3.55,3.35,3.35,2.795872,13700
43,1980-05-16,0.0,3.55,3.35,3.35,2.795872,19200
44,1980-05-19,0.0,3.5,3.3,3.3,2.754143,7200
45,1980-05-20,0.0,3.5,3.3,3.3,2.754143,5000
46,1980-05-21,0.0,3.45,3.25,3.25,2.712414,11200
47,1980-05-22,0.0,3.45,3.25,3.25,2.712414,4700
48,1980-05-23,0.0,3.55,3.35,3.35,2.795872,6200
49,1980-05-27,0.0,3.6,3.4,3.4,2.837601,7700
50,1980-05-28,0.0,3.6,3.4,3.4,2.837601,10500
51,1980-05-29,0.0,3.55,3.35,3.35,2.795872,15200
52,1980-05-30,0.0,3.7,3.5,3.5,2.921061,12200
53,1980-06-02,0.0,3.75,3.55,3.55,2.96279,3200
54,1980-06-03,0.0,3.75,3.55,3.55,2.96279,1200
55,1980-06-04,0.0,3.75,3.55,3.55,2.96279,9200
56,1980-06-05,0.0,3.8,3.6,3.6,3.00452,5200
57,1980-06-06,0.0,3.8,3.6,3.6,3.00452,1700
58,1980-06-09,0.0,3.8,3.6,3.6,3.00452,12500
59,1980-06-10,0.0,3.8,3.6,3.6,3.00452,500
60,1980-06-11,0.0,3.9,3.7,3.7,3.0879790000000003,5700
61,1980-06-12,0.0,3.9,3.7,3.7,3.0879790000000003,13000
62,1980-06-13,0.0,3.9,3.7,3.7,3.0879790000000003,8000
63,1980-06-16,0.0,3.95,3.75,3.75,3.129709,7200
64,1980-06-17,0.0,4.0,3.8,3.8,3.171437,16200
65,1980-06-18,0.0,4.0,3.8,3.8,3.171437,1500
66,1980-06-19,3.8,3.8,3.8,3.8,3.171437,0
67,1980-06-20,0.0,4.0,3.8,3.8,3.171437,18500
68,1980-06-23,0.0,3.7,3.5,3.5,2.921061,200
69,1980-06-24,0.0,3.7,3.5,3.5,2.921061,1200
70,1980-06-25,0.0,3.7,3.5,3.5,2.921061,2200
71,1980-06-26,3.5,3.5,3.5,3.5,2.921061,0
72,1980-06-27,3.5,3.5,3.5,3.5,2.921061,0
73,1980-06-30,0.0,3.7,3.5,3.5,2.921061,9200
74,1980-07-01,0.0,3.65,3.45,3.45,2.879332,500
75,1980-07-02,0.0,3.7,3.5,3.5,2.921061,10200
76,1980-07-03,0.0,3.7,3.5,3.5,2.921061,2700
77,1980-07-07,0.0,3.65,3.6,3.6,3.00452,1500
78,1980-07-08,0.0,3.7,3.6,3.6,3.00452,17500
79,1980-07-09,0.0,3.7,3.65,3.65,3.04625,7000
80,1980-07-10,0.0,3.7,3.65,3.65,3.04625,3500
81,1980-07-11,0.0,3.7,3.65,3.65,3.04625,5000
82,1980-07-14,0.0,3.7,3.65,3.65,3.04625,700
83,1980-07-15,0.0,3.7,3.65,3.65,3.04625,3200
84,1980-07-16,0.0,3.7,3.65,3.65,3.04625,5200
85,1980-07-17,0.0,3.75,3.65,3.65,3.04625,8700
86,1980-07-18,0.0,3.75,3.65,3.65,3.04625,7500
87,1980-07-21,0.0,3.75,3.65,3.65,3.04625,12000
88,1980-07-22,0.0,3.75,3.65,3.65,3.04625,25000
89,1980-07-23,0.0,3.75,3.65,3.65,3.04625,200
90,1980-07-24,0.0,3.9,3.85,3.85,3.213167,14500
91,1980-07-25,0.0,4.0,3.9,3.9,3.254897,10700
92,1980-07-28,0.0,4.0,3.95,3.95,3.2966260000000003,7500
93,1980-07-29,0.0,4.15,4.05,4.05,3.380085,46200
94,1980-07-30,0.0,4.1,4.05,4.05,3.380085,16700
95,1980-07-31,0.0,4.2,4.1,4.1,3.421814,14500
96,1980-08-01,0.0,4.15,4.05,4.05,3.380085,13500
97,1980-08-04,0.0,4.1,4.05,4.05,3.380085,8200
98,1980-08-05,0.0,4.1,4.05,4.05,3.380085,16200
99,1980-08-06,0.0,4.15,4.05,4.05,3.380085,5500
100,1980-08-07,0.0,4.15,4.05,4.05,3.380085,1500
101,1980-08-08,0.0,4.15,4.1,4.1,3.421814,10000
102,1980-08-11,0.0,4.15,4.1,4.1,3.421814,5200
103,1980-08-12,0.0,4.15,4.1,4.1,3.421814,5200
104,1980-08-13,0.0,4.15,4.0,4.0,3.3383550000000004,2500
105,1980-08-14,0.0,4.15,4.0,4.0,3.3383550000000004,200
106,1980-08-15,0.0,4.15,4.05,4.05,3.380085,17200
107,1980-08-18,0.0,4.15,4.05,4.05,3.380085,2200
108,1980-08-19,0.0,4.15,4.05,4.05,3.380085,18500
109,1980-08-20,0.0,4.45,4.35,4.35,3.630461,37000
110,1980-08-21,0.0,4.45,4.35,4.35,3.630461,7500
111,1980-08-22,0.0,4.45,4.4,4.4,3.672191,28700
112,1980-08-25,0.0,4.65,4.6,4.6,3.839107,38000
113,1980-08-26,0.0,4.7,4.65,4.65,3.880838,35200
114,1980-08-27,0.0,4.65,4.6,4.6,3.839107,3700
115,1980-08-28,0.0,4.65,4.6,4.6,3.839107,19700
116,1980-08-29,0.0,4.65,4.6,4.6,3.839107,18700
117,1980-09-02,0.0,4.65,4.6,4.6,3.839107,6200
118,1980-09-03,4.6,4.6,4.6,4.6,3.839107,0
119,1980-09-04,0.0,4.65,4.6,4.6,3.839107,6000
120,1980-09-05,0.0,4.85,4.8,4.8,4.006027,38500
121,1980-09-08,0.0,4.75,4.65,4.65,3.880838,8700
122,1980-09-09,0.0,4.8,4.7,4.7,3.922567,13700
123,1980-09-10,0.0,4.9,4.8,4.8,4.006027,4500
124,1980-09-11,0.0,5.45,5.4,5.4,4.50678,47200
125,1980-09-12,0.0,5.45,5.4,5.4,4.50678,3500
126,1980-09-15,0.0,5.35,5.25,5.25,4.381591,23200
127,1980-09-16,0.0,5.35,5.25,5.25,4.381591,6200
128,1980-09-17,0.0,5.3,5.25,5.25,4.381591,200
129,1980-09-18,0.0,5.3,5.2,5.2,4.339862,6500
130,1980-09-19,0.0,5.15,5.05,5.05,4.214674,28700
131,1980-09-22,0.0,5.15,5.05,5.05,4.214674,11700
132,1980-09-23,0.0,5.05,5.0,5.0,4.1729449999999995,18700
133,1980-09-24,0.0,5.05,5.0,5.0,4.1729449999999995,14200
134,1980-09-25,0.0,5.05,4.95,4.95,4.131216,26000
135,1980-09-26,0.0,5.0,4.9,4.9,4.089485,3700
136,1980-09-29,0.0,4.75,4.7,4.7,3.922567,10700
137,1980-09-30,0.0,4.8,4.75,4.75,3.964297,4200
138,1980-10-01,0.0,4.95,4.85,4.85,4.047756,11700
139,1980-10-02,0.0,5.1,5.0,5.0,4.1729449999999995,58500
140,1980-10-03,0.0,5.05,5.0,5.0,4.1729449999999995,5500
141,1980-10-06,0.0,5.05,5.0,5.0,4.1729449999999995,37200
142,1980-10-07,0.0,5.05,4.95,4.95,4.131216,10500
143,1980-10-08,0.0,5.05,4.95,4.95,4.131216,30700
144,1980-10-09,0.0,5.0,4.9,4.9,4.089485,26700
145,1980-10-10,0.0,4.95,4.85,4.85,4.047756,8200
146,1980-10-13,0.0,5.0,4.9,4.9,4.089485,31200
147,1980-10-14,0.0,5.1,5.05,5.05,4.214674,40200
148,1980-10-15,0.0,5.3,5.25,5.25,4.381591,41500
149,1980-10-16,0.0,5.4,5.25,5.25,4.381591,25500
150,1980-10-17,0.0,5.35,5.25,5.25,4.381591,4000
151,1980-10-20,0.0,5.3,5.25,5.25,4.381591,7700
152,1980-10-21,0.0,5.35,5.25,5.25,4.381591,20500
153,1980-10-22,0.0,5.35,5.3,5.3,4.423321,4500
154,1980-10-23,0.0,5.2,5.1,5.1,4.256402,23200
155,1980-10-24,0.0,5.2,5.1,5.1,4.256402,6500
156,1980-10-27,0.0,5.1,5.0,5.0,4.1729449999999995,3200
157,1980-10-28,0.0,5.05,4.95,4.95,4.131216,4500
158,1980-10-29,0.0,5.1,5.0,5.0,4.1729449999999995,5700
159,1980-10-30,0.0,5.1,5.0,5.0,4.1729449999999995,9500
160,1980-10-31,0.0,5.1,5.0,5.0,4.1729449999999995,5500
161,1980-11-03,0.0,5.1,5.0,5.0,4.1729449999999995,6500
162,1980-11-05,0.0,5.1,5.0,5.0,4.1729449999999995,11200
163,1980-11-06,0.0,4.9,4.8,4.8,4.006027,12700
164,1980-11-07,0.0,4.85,4.8,4.8,4.006027,7200
165,1980-11-10,0.0,4.8,4.7,4.7,3.922567,4000
166,1980-11-11,0.0,4.8,4.75,4.75,3.964297,10200
167,1980-11-12,0.0,4.85,4.75,4.75,3.964297,5000
168,1980-11-13,0.0,4.95,4.85,4.85,4.047756,13500
169,1980-11-14,0.0,5.15,5.05,5.05,4.214674,46500
170,1980-11-17,0.0,5.1,5.0,5.0,4.1729449999999995,1500
171,1980-11-18,0.0,5.0,4.95,4.95,4.131216,5500
172,1980-11-19,0.0,5.05,4.95,4.95,4.131216,12200
173,1980-11-20,0.0,5.1,5.0,5.0,4.1729449999999995,11200
174,1980-11-21,0.0,5.1,5.0,5.0,4.1729449999999995,7000
175,1980-11-24,0.0,5.1,5.0,5.0,4.1729449999999995,11700
176,1980-11-25,0.0,5.05,5.0,5.0,4.1729449999999995,6500
177,1980-11-26,0.0,5.25,5.2,5.2,4.339862,24200
178,1980-11-28,0.0,5.25,5.2,5.2,4.339862,17000
179,1980-12-01,0.0,5.2,5.15,5.15,4.298133,4000
180,1980-12-02,0.0,5.2,5.1,5.1,4.256402,33000
181,1980-12-03,0.0,5.2,5.1,5.1,4.256402,6000
182,1980-12-04,0.0,5.2,5.1,5.1,4.256402,9000
183,1980-12-05,0.0,5.15,5.05,5.05,4.214674,5200
184,1980-12-08,0.0,5.15,5.05,5.05,4.214674,9000
185,1980-12-09,0.0,5.15,5.05,5.05,4.214674,7000
186,1980-12-10,0.0,5.15,5.05,5.05,4.214674,2200
187,1980-12-11,0.0,5.1,5.05,5.05,4.214674,4000
188,1980-12-12,0.0,5.15,5.05,5.05,4.214674,5000
189,1980-12-15,0.0,5.2,5.1,5.1,4.256402,9000
190,1980-12-16,0.0,5.25,5.2,5.2,4.339862,20000
191,1980-12-17,0.0,5.3,5.2,5.2,4.339862,8700
192,1980-12-18,0.0,5.35,5.25,5.25,4.381591,25500
193,1980-12-19,0.0,5.35,5.25,5.25,4.381591,2200
194,1980-12-22,5.25,5.25,5.25,5.25,4.381591,0
195,1980-12-23,0.0,5.5,5.4,5.4,4.50678,12200
196,1980-12-24,0.0,5.5,5.35,5.35,4.46505,3000
197,1980-12-26,5.35,5.35,5.35,5.35,4.46505,0
198,1980-12-29,0.0,5.5,5.35,5.35,4.46505,500
199,1980-12-30,0.0,5.5,5.4,5.4,4.50678,4500
200,1980-12-31,0.0,5.5,5.4,5.4,4.50678,1000
201,1981-01-02,0.0,5.5,5.4,5.4,4.50678,1500
202,1981-01-05,0.0,5.5,5.4,5.4,4.50678,2500
203,1981-01-06,0.0,5.8,5.7,5.7,4.757155,47000
204,1981-01-07,0.0,5.45,5.4,5.4,4.50678,17000
205,1981-01-08,0.0,5.4,5.3,5.3,4.423321,7500
206,1981-01-09,0.0,5.45,5.3,5.3,4.423321,3200
207,1981-01-12,0.0,5.45,5.3,5.3,4.423321,1200
208,1981-01-13,0.0,5.4,5.3,5.3,4.423321,17000
209,1981-01-14,0.0,5.4,5.3,5.3,4.423321,1200
210,1981-01-15,0.0,5.4,5.3,5.3,4.423321,500
211,1981-01-16,0.0,5.4,5.35,5.35,4.46505,2000
212,1981-01-19,0.0,5.4,5.35,5.35,4.46505,8500
213,1981-01-20,0.0,5.35,5.25,5.25,4.381591,3700
214,1981-01-21,0.0,5.3,5.2,5.2,4.339862,4200
215,1981-01-22,0.0,5.2,5.1,5.1,4.256402,4500
216,1981-01-23,0.0,5.15,5.05,5.05,4.214674,6200
217,1981-01-26,0.0,5.15,5.05,5.05,4.214674,3000
218,1981-01-27,0.0,5.1,5.0,5.0,4.1729449999999995,2200
219,1981-01-28,5.0,5.0,5.0,5.0,4.1729449999999995,0
220,1981-01-29,0.0,5.05,4.95,4.95,4.131216,7700
221,1981-01-30,0.0,5.05,4.95,4.95,4.131216,7200
222,1981-02-02,0.0,5.0,4.9,4.9,4.089485,9000
223,1981-02-03,4.9,4.9,4.9,4.9,4.089485,0
224,1981-02-04,4.9,4.9,4.9,4.9,4.089485,0
225,1981-02-05,0.0,5.0,4.9,4.9,4.089485,200
226,1981-02-06,0.0,5.05,4.9,4.9,4.089485,2200
227,1981-02-09,0.0,5.05,4.9,4.9,4.089485,1000
228,1981-02-10,0.0,5.05,4.9,4.9,4.089485,1000
229,1981-02-11,0.0,5.0,4.85,4.85,4.047756,2500
230,1981-02-12,0.0,5.0,4.85,4.85,4.047756,2500
231,1981-02-13,0.0,5.0,4.85,4.85,4.047756,2500
232,1981-02-17,0.0,5.0,4.9,4.9,4.089485,5700
233,1981-02-18,0.0,5.0,4.9,4.9,4.089485,4000
234,1981-02-19,0.0,4.95,4.85,4.85,4.047756,6200
235,1981-02-20,0.0,5.0,4.85,4.85,4.047756,1700
236,1981-02-23,0.0,4.95,4.85,4.85,4.047756,1000
237,1981-02-24,0.0,5.0,4.85,4.85,4.047756,3200
238,1981-02-25,0.0,5.0,4.9,4.9,4.089485,1700
239,1981-02-26,0.0,5.05,4.9,4.9,4.089485,13500
240,1981-02-27,0.0,5.0,4.95,4.95,4.131216,9200
241,1981-03-02,0.0,5.0,4.95,4.95,4.131216,6500
242,1981-03-03,0.0,5.0,4.95,4.95,4.131216,10500
243,1981-03-04,0.0,5.0,4.95,4.95,4.131216,1700
244,1981-03-05,0.0,5.0,4.95,4.95,4.131216,4700
245,1981-03-06,0.0,5.0,4.95,4.95,4.131216,1500
246,1981-03-09,0.0,5.0,4.95,4.95,4.131216,1200
247,1981-03-10,0.0,4.95,4.85,4.85,4.047756,7000
248,1981-03-11,0.0,4.9,4.75,4.75,3.964297,3500
249,1981-03-12,0.0,4.9,4.8,4.8,4.006027,3000
250,1981-03-13,0.0,4.95,4.85,4.85,4.047756,14000
251,1981-03-16,4.85,4.85,4.85,4.85,4.047756,0
252,1981-03-17,0.0,4.95,4.9,4.9,4.089485,2200
253,1981-03-18,0.0,5.0,4.9,4.9,4.089485,7700
254,1981-03-19,0.0,5.0,4.95,4.95,4.131216,5200
255,1981-03-20,0.0,5.1,5.05,5.05,4.214674,9000
256,1981-03-23,0.0,5.1,5.05,5.05,4.214674,7700
257,1981-03-24,0.0,5.15,5.05,5.05,4.214674,9500
258,1981-03-25,0.0,5.25,5.2,5.2,4.339862,9200
259,1981-03-26,0.0,5.25,5.2,5.2,4.339862,6200
260,1981-03-27,0.0,5.25,5.2,5.2,4.339862,9500
261,1981-03-30,0.0,5.3,5.2,5.2,4.339862,2000
262,1981-03-31,0.0,5.3,5.2,5.2,4.339862,200
263,1981-04-01,0.0,5.3,5.2,5.2,4.339862,10000
264,1981-04-02,0.0,5.4,5.3,5.3,4.423321,12000
265,1981-04-03,0.0,5.35,5.3,5.3,4.423321,15500
266,1981-04-06,0.0,5.4,5.25,5.25,4.381591,12700
267,1981-04-07,0.0,5.4,5.35,5.35,4.46505,4700
268,1981-04-08,0.0,5.4,5.3,5.3,4.423321,3700
269,1981-04-09,0.0,5.4,5.3,5.3,4.423321,8200
270,1981-04-10,0.0,5.4,5.3,5.3,4.423321,4000
271,1981-04-13,0.0,5.4,5.35,5.35,4.46505,9700
272,1981-04-14,0.0,5.5,5.45,5.45,4.54851,9700
273,1981-04-15,0.0,5.75,5.65,5.65,4.715428,26000
274,1981-04-16,0.0,5.75,5.7,5.7,4.757155,19200
275,1981-04-20,0.0,5.8,5.75,5.75,4.798886,21700
276,1981-04-21,0.0,5.8,5.75,5.75,4.798886,3500
277,1981-04-22,0.0,5.8,5.75,5.75,4.798886,16500
278,1981-04-23,0.0,5.95,5.85,5.85,4.882344,12700
279,1981-04-24,0.0,6.35,6.2,6.2,5.174451,32200
280,1981-04-27,0.0,6.35,6.25,6.25,5.216181,7500
281,1981-04-28,0.0,6.3,6.2,6.2,5.174451,6500
282,1981-04-29,0.0,6.15,6.1,6.1,5.090992,9200
283,1981-04-30,0.0,6.15,6.05,6.05,5.049263,12200
284,1981-05-01,0.0,6.0,5.9,5.9,4.924074,15500
285,1981-05-04,0.0,5.8,5.75,5.75,4.798886,14200
286,1981-05-05,0.0,5.8,5.75,5.75,4.798886,9000
287,1981-05-06,0.0,5.9,5.8,5.8,4.840617,5200
288,1981-05-07,0.0,6.0,5.9,5.9,4.924074,25200
289,1981-05-08,0.0,6.3,6.25,6.25,5.216181,60000
290,1981-05-11,0.0,6.3,6.2,6.2,5.174451,5000
291,1981-05-12,0.0,6.25,6.2,6.2,5.174451,2200
292,1981-05-13,0.0,6.25,6.15,6.15,5.13272,1500
293,1981-05-14,0.0,6.25,6.15,6.15,5.13272,2700
294,1981-05-15,0.0,6.25,6.15,6.15,5.13272,2000
295,1981-05-18,0.0,6.25,6.2,6.2,5.174451,9200
296,1981-05-19,0.0,6.3,6.2,6.2,5.174451,6700
297,1981-05-20,0.0,6.3,6.2,6.2,5.174451,500
298,1981-05-21,0.0,6.3,6.2,6.2,5.174451,9500
299,1981-05-22,0.0,6.3,6.2,6.2,5.174451,500
300,1981-05-26,0.0,6.3,6.2,6.2,5.174451,2000
301,1981-05-27,0.0,6.3,6.2,6.2,5.174451,3200
302,1981-05-28,0.0,6.35,6.2,6.2,5.174451,12700
303,1981-05-29,0.0,6.4,6.3,6.3,5.25791,10200
304,1981-06-01,0.0,6.6,6.5,6.5,5.424827,36200
305,1981-06-02,0.0,6.6,6.45,6.45,5.383099,11500
306,1981-06-03,0.0,6.5,6.35,6.35,5.299639,11700
307,1981-06-04,0.0,6.55,6.4,6.4,5.341369,2000
308,1981-06-05,0.0,6.55,6.4,6.4,5.341369,1000
309,1981-06-08,0.0,6.55,6.4,6.4,5.341369,700
310,1981-06-09,0.0,6.55,6.4,6.4,5.341369,1500
311,1981-06-10,0.0,6.55,6.4,6.4,5.341369,1200
312,1981-06-11,0.0,6.55,6.4,6.4,5.341369,700
313,1981-06-12,0.0,6.55,6.45,6.45,5.383099,10500
314,1981-06-15,0.0,6.6,6.5,6.5,5.424827,2500
315,1981-06-16,0.0,6.6,6.45,6.45,5.383099,9200
316,1981-06-17,0.0,6.6,6.45,6.45,5.383099,200
317,1981-06-18,0.0,6.6,6.5,6.5,5.424827,500
318,1981-06-19,0.0,6.6,6.45,6.45,5.383099,2700
319,1981-06-22,0.0,6.6,6.45,6.45,5.383099,1700
320,1981-06-23,0.0,5.4,5.3,5.3,4.423321,1700
321,1981-06-24,0.0,5.35,5.25,5.25,4.381591,3000
322,1981-06-25,0.0,5.35,5.25,5.25,4.381591,1700
323,1981-06-26,0.0,5.35,5.25,5.25,4.381591,1500
324,1981-06-29,0.0,5.35,5.25,5.25,4.381591,2200
325,1981-06-30,0.0,5.45,5.35,5.35,4.46505,5500
326,1981-07-01,0.0,5.45,5.35,5.35,4.46505,3700
327,1981-07-02,0.0,5.45,5.35,5.35,4.46505,1500
328,1981-07-06,0.0,5.4,5.35,5.35,4.46505,21000
329,1981-07-07,0.0,5.4,5.3,5.3,4.423321,14700
330,1981-07-08,0.0,5.4,5.3,5.3,4.423321,18000
331,1981-07-09,0.0,5.4,5.3,5.3,4.423321,2500
332,1981-07-10,0.0,5.35,5.25,5.25,4.381591,4000
333,1981-07-13,0.0,5.35,5.2,5.2,4.339862,200
334,1981-07-14,0.0,5.35,5.2,5.2,4.339862,700
335,1981-07-15,0.0,5.25,5.2,5.2,4.339862,8000
336,1981-07-16,0.0,5.25,5.2,5.2,4.339862,10200
337,1981-07-17,0.0,5.25,5.15,5.15,4.298133,1700
338,1981-07-20,0.0,5.15,5.05,5.05,4.214674,9000
339,1981-07-21,0.0,5.1,5.0,5.0,4.1729449999999995,500
340,1981-07-22,0.0,5.1,5.0,5.0,4.1729449999999995,200
341,1981-07-23,5.0,5.0,5.0,5.0,4.1729449999999995,0
342,1981-07-24,0.0,5.1,4.95,4.95,4.131216,700
343,1981-07-27,0.0,5.1,4.95,4.95,4.131216,3000
344,1981-07-28,0.0,5.0,4.9,4.9,4.089485,4200
345,1981-07-29,0.0,4.95,4.9,4.9,4.089485,1500
346,1981-07-30,0.0,4.9,4.85,4.85,4.047756,3200
347,1981-07-31,4.85,4.85,4.85,4.85,4.047756,0
348,1981-08-03,0.0,4.85,4.75,4.75,3.964297,10500
349,1981-08-04,0.0,4.85,4.8,4.8,4.006027,4500
350,1981-08-05,0.0,4.85,4.75,4.75,3.964297,42500
351,1981-08-06,0.0,4.85,4.75,4.75,3.964297,500
352,1981-08-07,0.0,4.85,4.75,4.75,3.964297,1700
353,1981-08-10,4.75,4.75,4.75,4.75,3.964297,0
354,1981-08-11,0.0,4.85,4.7,4.7,3.922567,1700
355,1981-08-12,0.0,4.8,4.7,4.7,3.922567,2500
356,1981-08-13,0.0,4.75,4.7,4.7,3.922567,10500
357,1981-08-14,0.0,4.75,4.7,4.7,3.922567,11500
358,1981-08-17,0.0,4.75,4.7,4.7,3.922567,8500
359,1981-08-18,0.0,4.75,4.7,4.7,3.922567,1000
360,1981-08-19,0.0,4.75,4.7,4.7,3.922567,1700
361,1981-08-20,0.0,4.75,4.7,4.7,3.922567,3700
362,1981-08-21,0.0,4.75,4.7,4.7,3.922567,4500
363,1981-08-24,4.7,4.7,4.7,4.7,3.922567,0
364,1981-08-25,0.0,4.75,4.65,4.65,3.880838,11200
365,1981-08-26,0.0,4.75,4.65,4.65,3.880838,1000
366,1981-08-27,0.0,4.7,4.65,4.65,3.880838,7500
367,1981-08-28,0.0,4.7,4.6,4.6,3.839107,56500
368,1981-08-31,0.0,4.75,4.65,4.65,3.880838,3700
369,1981-09-01,0.0,4.65,4.55,4.55,3.7973800000000004,17000
370,1981-09-02,0.0,4.65,4.55,4.55,3.7973800000000004,1700
371,1981-09-03,0.0,4.65,4.5,4.5,3.755649,5200
372,1981-09-04,0.0,4.5,4.4,4.4,3.672191,4500
373,1981-09-08,0.0,4.4,4.35,4.35,3.630461,13700
374,1981-09-09,0.0,4.35,4.25,4.25,3.5470029999999997,14500
375,1981-09-10,4.25,4.25,4.25,4.25,3.5470029999999997,0
376,1981-09-11,0.0,4.3,4.2,4.2,3.5052730000000003,700
377,1981-09-14,0.0,4.4,4.25,4.25,3.5470029999999997,5000
378,1981-09-15,0.0,4.35,4.25,4.25,3.5470029999999997,4700
379,1981-09-16,0.0,4.35,4.25,4.25,3.5470029999999997,4000
380,1981-09-17,0.0,4.35,4.3,4.3,3.588732,38700
381,1981-09-18,0.0,4.35,4.3,4.3,3.588732,500
382,1981-09-21,0.0,4.35,4.25,4.25,3.5470029999999997,16200
383,1981-09-22,0.0,4.35,4.3,4.3,3.588732,2700
384,1981-09-23,0.0,4.2,4.15,4.15,3.463543,12700
385,1981-09-24,0.0,4.2,4.15,4.15,3.463543,3200
386,1981-09-25,0.0,4.2,4.05,4.05,3.380085,20700
387,1981-09-28,0.0,4.15,4.05,4.05,3.380085,9700
388,1981-09-29,4.05,4.05,4.05,4.05,3.380085,0
389,1981-09-30,4.05,4.05,4.05,4.05,3.380085,0
390,1981-10-01,0.0,4.15,4.05,4.05,3.380085,200
391,1981-10-02,0.0,4.15,4.05,4.05,3.380085,200
392,1981-10-05,0.0,4.15,4.05,4.05,3.380085,2700
393,1981-10-06,0.0,4.15,4.05,4.05,3.380085,2700
394,1981-10-07,0.0,4.15,4.05,4.05,3.380085,500
395,1981-10-08,0.0,4.15,4.05,4.05,3.380085,25700
396,1981-10-09,4.05,4.05,4.05,4.05,3.380085,0
397,1981-10-12,0.0,4.1,4.05,4.05,3.380085,18700
398,1981-10-13,4.05,4.05,4.05,4.05,3.380085,0
399,1981-10-14,0.0,3.95,3.85,3.85,3.213167,10700
400,1981-10-15,0.0,4.0,3.9,3.9,3.254897,38500
401,1981-10-16,0.0,4.05,3.95,3.95,3.2966260000000003,17200
402,1981-10-19,0.0,4.05,3.95,3.95,3.2966260000000003,700
403,1981-10-20,0.0,4.05,3.95,3.95,3.2966260000000003,1200
404,1981-10-21,0.0,4.05,3.95,3.95,3.2966260000000003,3000
405,1981-10-22,3.95,3.95,3.95,3.95,3.2966260000000003,0
406,1981-10-23,0.0,4.0,3.85,3.85,3.213167,9000
407,1981-10-26,0.0,4.0,3.9,3.9,3.254897,1000
408,1981-10-27,0.0,4.0,3.9,3.9,3.254897,12500
409,1981-10-28,0.0,4.05,3.95,3.95,3.2966260000000003,8700
410,1981-10-29,3.95,3.95,3.95,3.95,3.2966260000000003,0
411,1981-10-30,0.0,4.3,4.2,4.2,3.5052730000000003,34200
412,1981-11-02,0.0,4.3,4.2,4.2,3.5052730000000003,8000
413,1981-11-03,0.0,4.3,4.2,4.2,3.5052730000000003,1700
414,1981-11-04,4.2,4.2,4.2,4.2,3.5052730000000003,0
415,1981-11-05,0.0,4.3,4.2,4.2,3.5052730000000003,4200
416,1981-11-06,0.0,4.3,4.2,4.2,3.5052730000000003,1200
417,1981-11-09,0.0,4.3,4.2,4.2,3.5052730000000003,1700
418,1981-11-10,0.0,4.3,4.2,4.2,3.5052730000000003,5700
419,1981-11-11,0.0,4.25,4.2,4.2,3.5052730000000003,4500
420,1981-11-12,0.0,4.3,4.2,4.2,3.5052730000000003,3700
421,1981-11-13,0.0,4.25,4.2,4.2,3.5052730000000003,19200
422,1981-11-16,0.0,4.25,4.15,4.15,3.463543,9000
423,1981-11-17,0.0,4.25,4.15,4.15,3.463543,9500
424,1981-11-18,0.0,4.25,4.15,4.15,3.463543,9700
425,1981-11-19,0.0,4.2,4.05,4.05,3.380085,23000
426,1981-11-20,0.0,4.2,4.1,4.1,3.421814,7700
427,1981-11-23,0.0,4.15,4.05,4.05,3.380085,5000
428,1981-11-24,0.0,4.2,4.1,4.1,3.421814,4500
429,1981-11-25,0.0,4.2,4.1,4.1,3.421814,1200
430,1981-11-27,4.1,4.1,4.1,4.1,3.421814,0
431,1981-11-30,4.1,4.1,4.1,4.1,3.421814,0
432,1981-12-01,0.0,4.2,4.1,4.1,3.421814,5000
433,1981-12-02,0.0,4.2,4.1,4.1,3.421814,700
434,1981-12-03,0.0,4.15,4.1,4.1,3.421814,13700
435,1981-12-04,0.0,4.3,4.2,4.2,3.5052730000000003,14200
436,1981-12-07,4.2,4.2,4.2,4.2,3.5052730000000003,0
437,1981-12-08,4.2,4.2,4.2,4.2,3.5052730000000003,0
438,1981-12-09,0.0,4.35,4.2,4.2,3.5052730000000003,3000
439,1981-12-10,0.0,4.35,4.2,4.2,3.5052730000000003,1500
440,1981-12-11,0.0,4.35,4.25,4.25,3.5470029999999997,1200
441,1981-12-14,0.0,4.35,4.2,4.2,3.5052730000000003,1700
442,1981-12-15,4.2,4.2,4.2,4.2,3.5052730000000003,0
443,1981-12-16,0.0,4.3,4.2,4.2,3.5052730000000003,2700
444,1981-12-17,0.0,4.3,4.2,4.2,3.5052730000000003,4200
445,1981-12-18,4.2,4.2,4.2,4.2,3.5052730000000003,0
446,1981-12-21,0.0,4.3,4.2,4.2,3.5052730000000003,3000
447,1981-12-22,0.0,4.4,4.35,4.35,3.630461,4500
448,1981-12-23,0.0,4.5,4.4,4.4,3.672191,3200
449,1981-12-24,0.0,4.55,4.4,4.4,3.672191,5000
450,1981-12-28,0.0,4.55,4.45,4.45,3.71392,1500
451,1981-12-29,0.0,4.5,4.45,4.45,3.71392,3200
452,1981-12-30,0.0,4.5,4.45,4.45,3.71392,3200
453,1981-12-31,0.0,4.6,4.5,4.5,3.755649,3000
454,1982-01-04,0.0,4.6,4.5,4.5,3.755649,3500
455,1982-01-05,0.0,4.6,4.45,4.45,3.71392,5200
456,1982-01-06,0.0,4.55,4.45,4.45,3.71392,10700
457,1982-01-07,0.0,4.55,4.45,4.45,3.71392,5500
458,1982-01-08,0.0,4.55,4.45,4.45,3.71392,2500
459,1982-01-11,0.0,4.5,4.4,4.4,3.672191,3200
460,1982-01-12,0.0,4.45,4.35,4.35,3.630461,7200
461,1982-01-13,0.0,4.45,4.35,4.35,3.630461,3000
462,1982-01-14,4.35,4.35,4.35,4.35,3.630461,0
463,1982-01-15,0.0,4.4,4.3,4.3,3.588732,700
464,1982-01-18,0.0,4.4,4.3,4.3,3.588732,700
465,1982-01-19,0.0,4.45,4.35,4.35,3.630461,500
466,1982-01-20,0.0,4.45,4.35,4.35,3.630461,1500
467,1982-01-21,0.0,4.45,4.35,4.35,3.630461,200
468,1982-01-22,4.35,4.35,4.35,4.35,3.630461,0
469,1982-01-25,0.0,4.45,4.35,4.35,3.630461,2200
470,1982-01-26,0.0,4.45,4.35,4.35,3.630461,200
471,1982-01-27,0.0,4.45,4.35,4.35,3.630461,2700
472,1982-01-28,4.35,4.35,4.35,4.35,3.630461,0
473,1982-01-29,0.0,4.45,4.35,4.35,3.630461,6700
474,1982-02-01,0.0,4.45,4.35,4.35,3.630461,200
475,1982-02-02,0.0,4.45,4.35,4.35,3.630461,6700
476,1982-02-03,0.0,4.45,4.35,4.35,3.630461,500
477,1982-02-04,0.0,4.45,4.35,4.35,3.630461,1000
478,1982-02-05,0.0,4.45,4.35,4.35,3.630461,2500
479,1982-02-08,0.0,4.45,4.35,4.35,3.630461,3000
480,1982-02-09,0.0,4.35,4.3,4.3,3.588732,13500
481,1982-02-10,0.0,4.4,4.3,4.3,3.588732,2200
482,1982-02-11,0.0,4.4,4.3,4.3,3.588732,5500
483,1982-02-12,0.0,4.35,4.25,4.25,3.5470029999999997,3000
484,1982-02-16,0.0,4.4,4.3,4.3,3.588732,200
485,1982-02-17,0.0,4.35,4.25,4.25,3.5470029999999997,5500
486,1982-02-18,0.0,4.4,4.3,4.3,3.588732,5500
487,1982-02-19,0.0,4.4,4.3,4.3,3.588732,2200
488,1982-02-22,0.0,4.35,4.25,4.25,3.5470029999999997,3200
489,1982-02-23,0.0,4.35,4.25,4.25,3.5470029999999997,26200
490,1982-02-24,0.0,4.35,4.25,4.25,3.5470029999999997,200
491,1982-02-25,0.0,4.35,4.25,4.25,3.5470029999999997,200
492,1982-02-26,0.0,4.35,4.2,4.2,3.5052730000000003,25700
493,1982-03-01,0.0,4.35,4.2,4.2,3.5052730000000003,3000
494,1982-03-02,0.0,4.3,4.25,4.25,3.5470029999999997,2000
495,1982-03-03,0.0,4.3,4.25,4.25,3.5470029999999997,500
496,1982-03-04,0.0,4.3,4.25,4.25,3.5470029999999997,700
497,1982-03-05,0.0,4.3,4.2,4.2,3.5052730000000003,19000
498,1982-03-08,0.0,4.3,4.2,4.2,3.5052730000000003,4000
499,1982-03-09,0.0,4.25,4.2,4.2,3.5052730000000003,1200
500,1982-03-10,0.0,4.25,4.2,4.2,3.5052730000000003,3700
501,1982-03-11,0.0,4.25,4.15,4.15,3.463543,13000
502,1982-03-12,0.0,4.25,4.15,4.15,3.463543,3000
503,1982-03-15,0.0,4.25,4.15,4.15,3.463543,1000
504,1982-03-16,0.0,4.25,4.15,4.15,3.463543,2000
505,1982-03-17,4.15,4.15,4.15,4.15,3.463543,0
506,1982-03-18,4.15,4.15,4.15,4.15,3.463543,0
507,1982-03-19,0.0,4.25,4.15,4.15,3.463543,500
508,1982-03-22,0.0,4.3,4.2,4.2,3.5052730000000003,4500
509,1982-03-23,0.0,4.3,4.2,4.2,3.5052730000000003,700
510,1982-03-24,0.0,4.3,4.2,4.2,3.5052730000000003,2200
511,1982-03-25,0.0,4.3,4.2,4.2,3.5052730000000003,1000
512,1982-03-26,4.2,4.2,4.2,4.2,3.5052730000000003,0
513,1982-03-29,4.2,4.2,4.2,4.2,3.5052730000000003,0
514,1982-03-30,0.0,4.25,4.2,4.2,3.5052730000000003,2700
515,1982-03-31,0.0,4.3,4.2,4.2,3.5052730000000003,9000
516,1982-04-01,0.0,4.3,4.25,4.25,3.5470029999999997,500
517,1982-04-02,0.0,4.3,4.25,4.25,3.5470029999999997,500
518,1982-04-05,0.0,4.35,4.25,4.25,3.5470029999999997,7500
519,1982-04-06,0.0,4.35,4.25,4.25,3.5470029999999997,9000
520,1982-04-07,0.0,4.35,4.25,4.25,3.5470029999999997,2000
521,1982-04-08,0.0,4.35,4.25,4.25,3.5470029999999997,3000
522,1982-04-12,0.0,4.35,4.25,4.25,3.5470029999999997,4200
523,1982-04-13,0.0,4.35,4.25,4.25,3.5470029999999997,2500
524,1982-04-14,4.25,4.25,4.25,4.25,3.5470029999999997,0
525,1982-04-15,0.0,4.35,4.25,4.25,3.5470029999999997,3500
526,1982-04-16,0.0,4.35,4.25,4.25,3.5470029999999997,6700
527,1982-04-19,0.0,4.35,4.25,4.25,3.5470029999999997,500
528,1982-04-20,0.0,4.35,4.25,4.25,3.5470029999999997,200
529,1982-04-21,0.0,4.3,4.25,4.25,3.5470029999999997,200
530,1982-04-22,0.0,4.3,4.25,4.25,3.5470029999999997,3700
531,1982-04-23,0.0,4.35,4.25,4.25,3.5470029999999997,16700
532,1982-04-26,0.0,4.35,4.25,4.25,3.5470029999999997,700
533,1982-04-27,0.0,4.35,4.25,4.25,3.5470029999999997,12500
534,1982-04-28,0.0,4.35,4.25,4.25,3.5470029999999997,2700
535,1982-04-29,0.0,4.35,4.25,4.25,3.5470029999999997,5000
536,1982-04-30,0.0,4.35,4.25,4.25,3.5470029999999997,700
537,1982-05-03,0.0,4.3,4.2,4.2,3.5052730000000003,8000
538,1982-05-04,0.0,4.3,4.2,4.2,3.5052730000000003,5700
539,1982-05-05,0.0,4.3,4.2,4.2,3.5052730000000003,15500
540,1982-05-06,0.0,4.3,4.2,4.2,3.5052730000000003,10200
541,1982-05-07,0.0,4.3,4.2,4.2,3.5052730000000003,7000
542,1982-05-10,0.0,4.3,4.2,4.2,3.5052730000000003,20200
543,1982-05-11,0.0,4.3,4.2,4.2,3.5052730000000003,4000
544,1982-05-12,0.0,4.25,4.2,4.2,3.5052730000000003,2500
545,1982-05-13,0.0,4.3,4.2,4.2,3.5052730000000003,8500
546,1982-05-14,0.0,4.25,4.2,4.2,3.5052730000000003,5700
547,1982-05-17,0.0,4.25,4.2,4.2,3.5052730000000003,7500
548,1982-05-18,0.0,4.25,4.15,4.15,3.463543,30500
549,1982-05-19,0.0,4.25,4.15,4.15,3.463543,200
550,1982-05-20,0.0,4.2,4.1,4.1,3.421814,1700
551,1982-05-21,4.1,4.1,4.1,4.1,3.421814,0
552,1982-05-24,0.0,4.15,4.05,4.05,3.380085,7700
553,1982-05-25,4.05,4.05,4.05,4.05,3.380085,0
554,1982-05-26,0.0,4.0,3.9,3.9,3.254897,4200
555,1982-05-27,0.0,4.35,4.25,4.25,3.5470029999999997,16000
556,1982-05-28,0.0,4.6,4.45,4.45,3.71392,39500
557,1982-06-01,0.0,4.4,4.3,4.3,3.588732,7000
558,1982-06-02,0.0,4.4,4.3,4.3,3.588732,200
559,1982-06-03,0.0,4.4,4.3,4.3,3.588732,2000
560,1982-06-04,4.3,4.3,4.3,4.3,3.588732,0
561,1982-06-07,0.0,4.4,4.3,4.3,3.588732,200
562,1982-06-08,4.3,4.3,4.3,4.3,3.588732,0
563,1982-06-09,0.0,4.3,4.2,4.2,3.5052730000000003,1000
564,1982-06-10,0.0,4.35,4.25,4.25,3.5470029999999997,7500
565,1982-06-11,0.0,4.35,4.25,4.25,3.5470029999999997,10700
566,1982-06-14,0.0,4.3,4.25,4.25,3.5470029999999997,2500
567,1982-06-15,0.0,4.3,4.25,4.25,3.5470029999999997,200
568,1982-06-16,0.0,4.3,4.25,4.25,3.5470029999999997,5700
569,1982-06-17,0.0,4.1,4.05,4.05,3.380085,11000
570,1982-06-18,0.0,4.1,4.05,4.05,3.380085,5000
571,1982-06-21,0.0,4.15,4.05,4.05,3.380085,7500
572,1982-06-22,0.0,4.15,4.05,4.05,3.380085,200
573,1982-06-23,0.0,4.15,4.05,4.05,3.380085,500
574,1982-06-24,4.05,4.05,4.05,4.05,3.380085,0
575,1982-06-25,0.0,4.1,4.0,4.0,3.3383550000000004,2500
576,1982-06-28,0.0,4.1,4.0,4.0,3.3383550000000004,200
577,1982-06-29,0.0,4.1,4.0,4.0,3.3383550000000004,9200
578,1982-06-30,0.0,4.05,3.95,3.95,3.2966260000000003,2000
579,1982-07-01,0.0,4.0,3.9,3.9,3.254897,500
580,1982-07-02,0.0,4.1,4.05,4.05,3.380085,7000
581,1982-07-06,4.05,4.05,4.05,4.05,3.380085,0
582,1982-07-07,0.0,4.1,4.05,4.05,3.380085,8500
583,1982-07-08,4.05,4.05,4.05,4.05,3.380085,0
584,1982-07-09,0.0,4.1,4.05,4.05,3.380085,2500
585,1982-07-12,0.0,4.2,4.1,4.1,3.421814,5200
586,1982-07-13,0.0,4.15,4.05,4.05,3.380085,8000
587,1982-07-14,0.0,4.15,4.05,4.05,3.380085,3200
588,1982-07-15,4.05,4.05,4.05,4.05,3.380085,0
589,1982-07-16,0.0,4.15,4.05,4.05,3.380085,1000
590,1982-07-19,4.05,4.05,4.05,4.05,3.380085,0
591,1982-07-20,0.0,4.1,4.05,4.05,3.380085,4500
592,1982-07-21,4.05,4.05,4.05,4.05,3.380085,0
593,1982-07-22,4.05,4.05,4.05,4.05,3.380085,0
594,1982-07-23,4.05,4.05,4.05,4.05,3.380085,0
595,1982-07-26,0.0,4.25,4.1,4.1,3.421814,16000
596,1982-07-27,0.0,4.25,4.1,4.1,3.421814,500
597,1982-07-28,0.0,4.25,4.1,4.1,3.421814,500
598,1982-07-29,0.0,4.2,4.1,4.1,3.421814,5000
599,1982-07-30,0.0,4.1,3.95,3.95,3.2966260000000003,4200
600,1982-08-02,0.0,4.1,4.05,4.05,3.380085,1200
601,1982-08-03,0.0,4.2,4.1,4.1,3.421814,4700
602,1982-08-04,0.0,4.15,4.1,4.1,3.421814,3200
603,1982-08-05,0.0,4.15,4.05,4.05,3.380085,200
604,1982-08-06,0.0,4.2,4.05,4.05,3.380085,3200
605,1982-08-09,0.0,4.15,4.05,4.05,3.380085,5500
606,1982-08-10,0.0,4.15,4.05,4.05,3.380085,3000
607,1982-08-11,0.0,4.15,4.05,4.05,3.380085,1500
608,1982-08-12,4.05,4.05,4.05,4.05,3.380085,0
609,1982-08-13,4.05,4.05,4.05,4.05,3.380085,0
610,1982-08-16,0.0,4.15,4.05,4.05,3.380085,200
611,1982-08-17,0.0,4.2,4.1,4.1,3.421814,7200
612,1982-08-18,0.0,4.25,4.2,4.2,3.5052730000000003,3000
613,1982-08-19,0.0,4.25,4.15,4.15,3.463543,7500
614,1982-08-20,0.0,4.4,4.3,4.3,3.588732,15700
615,1982-08-23,0.0,4.6,4.5,4.5,3.755649,9500
616,1982-08-24,0.0,4.6,4.5,4.5,3.755649,10000
617,1982-08-25,4.5,4.5,4.5,4.5,3.755649,0
618,1982-08-26,0.0,4.6,4.5,4.5,3.755649,8700
619,1982-08-27,0.0,4.6,4.5,4.5,3.755649,8700
620,1982-08-30,0.0,4.6,4.5,4.5,3.755649,700
621,1982-08-31,0.0,4.55,4.5,4.5,3.755649,1500
622,1982-09-01,0.0,4.55,4.5,4.5,3.755649,4700
623,1982-09-02,0.0,4.55,4.5,4.5,3.755649,6200
624,1982-09-03,0.0,4.6,4.5,4.5,3.755649,1500
625,1982-09-07,0.0,4.6,4.5,4.5,3.755649,5000
626,1982-09-08,0.0,4.55,4.5,4.5,3.755649,1500
627,1982-09-09,0.0,4.55,4.5,4.5,3.755649,200
628,1982-09-10,0.0,4.6,4.5,4.5,3.755649,4200
629,1982-09-13,0.0,4.55,4.5,4.5,3.755649,500
630,1982-09-14,4.5,4.5,4.5,4.5,3.755649,0
631,1982-09-15,0.0,4.55,4.45,4.45,3.71392,17700
632,1982-09-16,0.0,4.55,4.45,4.45,3.71392,5200
633,1982-09-17,4.45,4.45,4.45,4.45,3.71392,0
634,1982-09-20,0.0,4.55,4.45,4.45,3.71392,2000
635,1982-09-21,0.0,4.55,4.45,4.45,3.71392,4500
636,1982-09-22,0.0,4.15,4.1,4.1,3.421814,500
637,1982-09-23,0.0,4.1,4.05,4.05,3.380085,4000
638,1982-09-24,0.0,4.15,4.05,4.05,3.380085,1500
639,1982-09-27,0.0,4.15,4.05,4.05,3.380085,3700
640,1982-09-28,0.0,4.15,4.05,4.05,3.380085,3500
641,1982-09-29,0.0,4.15,4.1,4.1,3.421814,7500
642,1982-09-30,0.0,4.15,4.1,4.1,3.421814,2500
643,1982-10-01,0.0,4.15,4.1,4.1,3.421814,3700
644,1982-10-04,0.0,4.15,4.1,4.1,3.421814,700
645,1982-10-05,0.0,4.2,4.1,4.1,3.421814,3000
646,1982-10-06,0.0,4.25,4.2,4.2,3.5052730000000003,9000
647,1982-10-07,0.0,4.4,4.3,4.3,3.588732,6000
648,1982-10-08,0.0,4.45,4.35,4.35,3.630461,2500
649,1982-10-11,0.0,4.6,4.5,4.5,3.755649,10500
650,1982-10-12,0.0,4.7,4.6,4.6,3.839107,4500
651,1982-10-13,0.0,4.7,4.55,4.55,3.7973800000000004,2200
652,1982-10-14,0.0,4.8,4.7,4.7,3.922567,21000
653,1982-10-15,0.0,4.8,4.7,4.7,3.922567,3500
654,1982-10-18,0.0,4.9,4.8,4.8,4.006027,3700
655,1982-10-19,0.0,4.95,4.85,4.85,4.047756,3700
656,1982-10-20,0.0,5.25,5.1,5.1,4.256402,10500
657,1982-10-21,0.0,5.45,5.35,5.35,4.46505,12700
658,1982-10-22,0.0,5.4,5.3,5.3,4.423321,7500
659,1982-10-25,0.0,5.25,5.1,5.1,4.256402,12000
660,1982-10-26,0.0,5.05,4.95,4.95,4.131216,8700
661,1982-10-27,0.0,5.05,4.95,4.95,4.131216,1000
662,1982-10-28,0.0,5.1,5.0,5.0,4.1729449999999995,1000
663,1982-10-29,5.0,5.0,5.0,5.0,4.1729449999999995,0
664,1982-11-01,5.0,5.0,5.0,5.0,4.1729449999999995,0
665,1982-11-02,0.0,5.1,5.0,5.0,4.1729449999999995,4200
666,1982-11-03,0.0,5.4,5.3,5.3,4.423321,21200
667,1982-11-04,0.0,5.9,5.8,5.8,4.840617,31000
668,1982-11-05,0.0,5.95,5.85,5.85,4.882344,7200
669,1982-11-08,0.0,6.3,6.2,6.2,5.174451,20000
670,1982-11-09,0.0,6.25,6.2,6.2,5.174451,11700
671,1982-11-10,0.0,6.3,6.2,6.2,5.174451,6500
672,1982-11-11,0.0,6.3,6.2,6.2,5.174451,700
673,1982-11-12,0.0,6.5,6.4,6.4,5.341369,16700
674,1982-11-15,0.0,6.4,6.3,6.3,5.25791,5000
675,1982-11-16,0.0,6.3,6.1,6.1,5.090992,13700
676,1982-11-17,0.0,6.2,6.1,6.1,5.090992,13000
677,1982-11-18,0.0,6.2,6.1,6.1,5.090992,2200
678,1982-11-19,0.0,6.2,6.1,6.1,5.090992,9200
679,1982-11-22,0.0,6.1,6.0,6.0,5.007534,13000
680,1982-11-23,0.0,6.0,5.95,5.95,4.965803,9200
681,1982-11-24,0.0,6.0,5.95,5.95,4.965803,6200
682,1982-11-26,0.0,6.0,5.95,5.95,4.965803,1700
683,1982-11-29,0.0,6.1,6.0,6.0,5.007534,3200
684,1982-11-30,0.0,6.2,6.1,6.1,5.090992,11000
685,1982-12-01,0.0,6.3,6.2,6.2,5.174451,19200
686,1982-12-02,0.0,6.3,6.2,6.2,5.174451,5200
687,1982-12-03,0.0,6.25,6.15,6.15,5.13272,9700
688,1982-12-06,0.0,6.3,6.2,6.2,5.174451,7700
689,1982-12-07,0.0,6.4,6.35,6.35,5.299639,11000
690,1982-12-08,0.0,6.6,6.5,6.5,5.424827,30200
691,1982-12-09,0.0,6.7,6.6,6.6,5.508286,11000
692,1982-12-10,0.0,6.7,6.6,6.6,5.508286,1500
693,1982-12-13,0.0,6.8,6.7,6.7,5.5917449999999995,10200
694,1982-12-14,0.0,6.75,6.65,6.65,5.550016,83000
695,1982-12-15,0.0,6.75,6.65,6.65,5.550016,11200
696,1982-12-16,0.0,6.75,6.65,6.65,5.550016,500
697,1982-12-17,0.0,6.75,6.65,6.65,5.550016,2700
698,1982-12-20,0.0,6.75,6.65,6.65,5.550016,2500
699,1982-12-21,0.0,6.75,6.65,6.65,5.550016,4200
700,1982-12-22,0.0,6.75,6.65,6.65,5.550016,3000
701,1982-12-23,0.0,6.8,6.7,6.7,5.5917449999999995,18000
702,1982-12-27,0.0,6.8,6.75,6.75,5.633475,1700
703,1982-12-28,0.0,6.75,6.6,6.6,5.508286,11500
704,1982-12-29,0.0,6.7,6.55,6.55,5.466557,4000
705,1982-12-30,0.0,6.8,6.65,6.65,5.550016,34700
706,1982-12-31,0.0,6.8,6.65,6.65,5.550016,2700
707,1983-01-03,0.0,6.8,6.65,6.65,5.550016,500
708,1983-01-04,0.0,6.9,6.8,6.8,5.675203,8500
709,1983-01-05,0.0,6.9,6.8,6.8,5.675203,7700
710,1983-01-06,0.0,6.95,6.85,6.85,5.716933999999999,10500
711,1983-01-07,0.0,6.9,6.8,6.8,5.675203,8500
712,1983-01-10,0.0,6.85,6.75,6.75,5.633475,10500
713,1983-01-11,0.0,6.85,6.7,6.7,5.5917449999999995,2200
714,1983-01-12,0.0,6.7,6.6,6.6,5.508286,9200
715,1983-01-13,0.0,6.65,6.6,6.6,5.508286,9700
716,1983-01-14,0.0,6.85,6.8,6.8,5.675203,19500
717,1983-01-17,0.0,6.9,6.8,6.8,5.675203,36000
718,1983-01-18,0.0,6.9,6.85,6.85,5.716933999999999,19500
719,1983-01-19,0.0,7.0,6.9,6.9,5.758664,83500
720,1983-01-20,0.0,7.1,6.95,6.95,5.8003919999999995,15700
721,1983-01-21,0.0,7.05,6.95,6.95,5.8003919999999995,2000
722,1983-01-24,0.0,6.9,6.8,6.8,5.675203,18000
723,1983-01-25,0.0,6.9,6.8,6.8,5.675203,3700
724,1983-01-26,0.0,6.9,6.8,6.8,5.675203,9700
725,1983-01-27,0.0,7.05,6.9,6.9,5.758664,10000
726,1983-01-28,0.0,7.05,6.95,6.95,5.8003919999999995,27000
727,1983-01-31,0.0,7.1,7.0,7.0,5.842121,9500
728,1983-02-01,0.0,7.1,7.0,7.0,5.842121,9200
729,1983-02-02,7.0,7.0,7.0,7.0,5.842121,0
730,1983-02-03,0.0,7.1,6.9,6.9,5.758664,1700
731,1983-02-04,0.0,7.05,6.95,6.95,5.8003919999999995,6200
732,1983-02-07,0.0,7.1,6.95,6.95,5.8003919999999995,3000
733,1983-02-08,0.0,7.1,6.95,6.95,5.8003919999999995,3700
734,1983-02-09,0.0,7.05,6.95,6.95,5.8003919999999995,8700
735,1983-02-10,0.0,7.05,6.95,6.95,5.8003919999999995,500
736,1983-02-11,0.0,7.05,6.95,6.95,5.8003919999999995,14500
737,1983-02-14,0.0,7.05,6.95,6.95,5.8003919999999995,2000
738,1983-02-15,0.0,7.05,6.95,6.95,5.8003919999999995,50500
739,1983-02-16,0.0,7.1,6.95,6.95,5.8003919999999995,5200
740,1983-02-17,0.0,7.1,6.95,6.95,5.8003919999999995,8000
741,1983-02-18,0.0,7.1,6.95,6.95,5.8003919999999995,5200
742,1983-02-22,0.0,6.95,6.8,6.8,5.675203,14200
743,1983-02-23,0.0,6.95,6.8,6.8,5.675203,16500
744,1983-02-24,0.0,6.95,6.85,6.85,5.716933999999999,25500
745,1983-02-25,0.0,7.0,6.9,6.9,5.758664,24500
746,1983-02-28,6.9,6.9,6.9,6.9,5.758664,0
747,1983-03-01,0.0,6.95,6.8,6.8,5.675203,4000
748,1983-03-02,0.0,6.95,6.85,6.85,5.716933999999999,24000
749,1983-03-03,0.0,6.95,6.85,6.85,5.716933999999999,500
750,1983-03-04,0.0,6.9,6.8,6.8,5.675203,27500
751,1983-03-07,0.0,6.9,6.8,6.8,5.675203,33700
752,1983-03-08,0.0,6.8,6.7,6.7,5.5917449999999995,18200
753,1983-03-09,0.0,6.8,6.7,6.7,5.5917449999999995,6200
754,1983-03-10,0.0,6.8,6.7,6.7,5.5917449999999995,18000
755,1983-03-11,0.0,6.8,6.7,6.7,5.5917449999999995,27500
756,1983-03-14,0.0,6.75,6.6,6.6,5.508286,6700
757,1983-03-15,0.0,6.8,6.65,6.65,5.550016,3700
758,1983-03-16,0.0,6.75,6.6,6.6,5.508286,5200
759,1983-03-17,0.0,6.55,6.4,6.4,5.341369,15200
760,1983-03-18,0.0,6.45,6.35,6.35,5.299639,3200
761,1983-03-21,0.0,6.3,6.2,6.2,5.174451,39500
762,1983-03-22,0.0,6.4,6.3,6.3,5.25791,10200
763,1983-03-23,0.0,6.75,6.65,6.65,5.550016,18000
764,1983-03-24,0.0,6.75,6.65,6.65,5.550016,2200
765,1983-03-25,0.0,6.8,6.7,6.7,5.5917449999999995,13000
766,1983-03-28,0.0,6.8,6.7,6.7,5.5917449999999995,1700
767,1983-03-29,0.0,6.85,6.75,6.75,5.633475,5500
768,1983-03-30,0.0,6.85,6.7,6.7,5.5917449999999995,2000
769,1983-03-31,0.0,6.8,6.7,6.7,5.5917449999999995,1500
770,1983-04-04,0.0,6.8,6.7,6.7,5.5917449999999995,9200
771,1983-04-05,0.0,6.8,6.7,6.7,5.5917449999999995,18200
772,1983-04-06,0.0,6.6,6.45,6.45,5.383099,8500
773,1983-04-07,0.0,6.6,6.5,6.5,5.424827,500
774,1983-04-08,0.0,6.65,6.5,6.5,5.424827,4500
775,1983-04-11,0.0,6.65,6.55,6.55,5.466557,1500
776,1983-04-12,0.0,6.6,6.5,6.5,5.424827,13000
777,1983-04-13,0.0,6.65,6.6,6.6,5.508286,16200
778,1983-04-14,0.0,6.95,6.85,6.85,5.716933999999999,18000
779,1983-04-15,0.0,7.2,7.1,7.1,5.925581,22500
780,1983-04-18,0.0,7.25,7.15,7.15,5.9673110000000005,11200
781,1983-04-19,0.0,7.15,7.05,7.05,5.883852,13700
782,1983-04-20,0.0,7.1,7.0,7.0,5.842121,3500
783,1983-04-21,0.0,7.15,7.05,7.05,5.883852,10000
784,1983-04-22,0.0,7.2,7.05,7.05,5.883852,3700
785,1983-04-25,0.0,7.1,7.05,7.05,5.883852,4700
786,1983-04-26,0.0,7.4,7.25,7.25,6.050769,9500
787,1983-04-27,0.0,7.5,7.3,7.3,6.0925,2700
788,1983-04-28,0.0,7.4,7.3,7.3,6.0925,8700
789,1983-04-29,0.0,7.4,7.3,7.3,6.0925,17700
790,1983-05-02,0.0,7.4,7.3,7.3,6.0925,3500
791,1983-05-03,0.0,7.35,7.3,7.3,6.0925,18000
792,1983-05-04,0.0,7.4,7.3,7.3,6.0925,4700
793,1983-05-05,0.0,7.4,7.3,7.3,6.0925,1500
794,1983-05-06,0.0,7.6,7.5,7.5,6.259417,17200
795,1983-05-09,0.0,7.85,7.75,7.75,6.468063,13000
796,1983-05-10,0.0,7.95,7.8,7.8,6.509794,12700
797,1983-05-11,0.0,7.7,7.6,7.6,6.342874,17200
798,1983-05-12,0.0,7.65,7.5,7.5,6.259417,8700
799,1983-05-13,0.0,7.65,7.5,7.5,6.259417,8500
800,1983-05-16,0.0,7.6,7.45,7.45,6.2176860000000005,24200
801,1983-05-17,0.0,7.7,7.5,7.5,6.259417,22700
802,1983-05-18,0.0,7.55,7.45,7.45,6.2176860000000005,4200
803,1983-05-19,0.0,7.55,7.45,7.45,6.2176860000000005,2000
804,1983-05-20,0.0,7.5,7.4,7.4,6.175957,3200
805,1983-05-23,0.0,7.45,7.35,7.35,6.134227,5700
806,1983-05-24,0.0,7.45,7.35,7.35,6.134227,6000
807,1983-05-25,0.0,7.45,7.35,7.35,6.134227,13000
808,1983-05-26,0.0,7.55,7.4,7.4,6.175957,8500
809,1983-05-27,0.0,7.95,7.9,7.9,6.5932509999999995,67000
810,1983-05-31,0.0,8.0,7.9,7.9,6.5932509999999995,7000
811,1983-06-01,0.0,8.0,7.9,7.9,6.5932509999999995,22500
812,1983-06-02,0.0,8.0,7.9,7.9,6.5932509999999995,8200
813,1983-06-03,0.0,8.2,8.05,8.05,6.718439999999999,28000
814,1983-06-06,0.0,8.3,8.15,8.15,6.801897,21500
815,1983-06-07,0.0,8.45,8.3,8.3,6.927086999999999,10700
816,1983-06-08,0.0,8.4,8.3,8.3,6.927086999999999,10000
817,1983-06-09,0.0,8.4,8.3,8.3,6.927086999999999,2000
818,1983-06-10,0.0,8.45,8.3,8.3,6.927086999999999,5700
819,1983-06-13,0.0,8.45,8.35,8.35,6.968817,5500
820,1983-06-14,0.0,8.5,8.45,8.45,7.052275,1500
821,1983-06-15,0.0,8.5,8.4,8.4,7.010546000000001,4700
822,1983-06-16,0.0,8.55,8.4,8.4,7.010546000000001,29200
823,1983-06-17,0.0,8.6,8.45,8.45,7.052275,700
824,1983-06-20,0.0,8.6,8.5,8.5,7.094005,1500
825,1983-06-21,0.0,8.6,8.5,8.5,7.094005,3500
826,1983-06-22,0.0,8.6,8.5,8.5,7.094005,6000
827,1983-06-23,0.0,8.9,8.75,8.75,7.302650999999999,6700
828,1983-06-24,0.0,9.1,9.0,9.0,7.511298,10500
829,1983-06-27,0.0,9.3,9.1,9.1,7.594759,10200
830,1983-06-28,0.0,9.15,9.05,9.05,7.553028,11000
831,1983-06-29,0.0,9.1,8.95,8.95,7.469571000000001,700
832,1983-06-30,0.0,9.1,8.95,8.95,7.469571000000001,700
833,1983-07-01,0.0,9.1,8.95,8.95,7.469571000000001,6700
834,1983-07-05,0.0,9.1,8.95,8.95,7.469571000000001,1500
835,1983-07-06,0.0,9.05,8.95,8.95,7.469571000000001,4000
836,1983-07-07,0.0,9.05,8.95,8.95,7.469571000000001,1200
837,1983-07-08,0.0,9.05,8.95,8.95,7.469571000000001,1500
838,1983-07-11,0.0,8.95,8.8,8.8,7.344382,6700
839,1983-07-12,0.0,8.9,8.8,8.8,7.344382,5700
840,1983-07-13,0.0,8.9,8.8,8.8,7.344382,23700
841,1983-07-14,0.0,8.9,8.75,8.75,7.302650999999999,200
842,1983-07-15,0.0,8.85,8.75,8.75,7.302650999999999,3500
843,1983-07-18,0.0,8.85,8.7,8.7,7.260921000000001,1000
844,1983-07-19,0.0,8.85,8.7,8.7,7.260921000000001,10700
845,1983-07-20,0.0,8.85,8.7,8.7,7.260921000000001,6200
846,1983-07-21,0.0,8.8,8.7,8.7,7.260921000000001,4000
847,1983-07-22,0.0,8.8,8.7,8.7,7.260921000000001,1500
848,1983-07-25,0.0,8.8,8.7,8.7,7.260921000000001,7700
849,1983-07-26,0.0,8.8,8.65,8.65,7.219192999999999,12500
850,1983-07-27,0.0,8.3,8.2,8.2,6.843628,44200
851,1983-07-28,8.2,8.2,8.2,8.2,6.843628,0
852,1983-07-29,0.0,8.4,8.25,8.25,6.885357000000001,5000
853,1983-08-01,0.0,8.45,8.3,8.3,6.927086999999999,15000
854,1983-08-02,0.0,8.45,8.3,8.3,6.927086999999999,2500
855,1983-08-03,0.0,8.45,8.3,8.3,6.927086999999999,2700
856,1983-08-04,0.0,8.4,8.25,8.25,6.885357000000001,1200
857,1983-08-05,0.0,8.3,8.2,8.2,6.843628,6500
858,1983-08-08,0.0,8.25,8.1,8.1,6.76017,500
859,1983-08-09,0.0,8.2,8.1,8.1,6.76017,10700
860,1983-08-10,0.0,8.2,8.1,8.1,6.76017,1200
861,1983-08-11,0.0,8.2,8.1,8.1,6.76017,3700
862,1983-08-12,0.0,8.2,8.1,8.1,6.76017,1500
863,1983-08-15,0.0,8.2,8.1,8.1,6.76017,700
864,1983-08-16,0.0,8.2,8.1,8.1,6.76017,4500
865,1983-08-17,0.0,8.2,8.1,8.1,6.76017,4200
866,1983-08-18,0.0,8.2,8.1,8.1,6.76017,1000
867,1983-08-19,0.0,8.2,8.1,8.1,6.76017,5000
868,1983-08-22,0.0,8.2,8.1,8.1,6.76017,9000
869,1983-08-23,0.0,8.2,8.1,8.1,6.76017,3500
870,1983-08-24,0.0,8.2,8.1,8.1,6.76017,4200
871,1983-08-25,0.0,8.2,8.1,8.1,6.76017,200
872,1983-08-26,0.0,8.0,7.9,7.9,6.5932509999999995,2700
873,1983-08-29,0.0,8.0,7.9,7.9,6.5932509999999995,1700
874,1983-08-30,0.0,8.0,7.9,7.9,6.5932509999999995,7500
875,1983-08-31,0.0,8.0,7.9,7.9,6.5932509999999995,700
876,1983-09-01,0.0,8.0,7.9,7.9,6.5932509999999995,3200
877,1983-09-02,0.0,7.6,7.5,7.5,6.259417,49700
878,1983-09-06,0.0,7.6,7.5,7.5,6.259417,4200
879,1983-09-07,0.0,7.5,7.4,7.4,6.175957,4700
880,1983-09-08,0.0,7.4,7.2,7.2,6.009039,4500
881,1983-09-09,0.0,7.3,7.1,7.1,5.925581,7200
882,1983-09-12,0.0,6.8,6.7,6.7,5.5917449999999995,18000
883,1983-09-13,0.0,6.7,6.6,6.6,5.508286,13500
884,1983-09-14,0.0,6.7,6.6,6.6,5.508286,8200
885,1983-09-15,0.0,6.8,6.7,6.7,5.5917449999999995,5500
886,1983-09-16,0.0,6.9,6.8,6.8,5.675203,0
887,1983-09-19,0.0,6.9,6.8,6.8,5.675203,2200
888,1983-09-20,0.0,7.0,6.8,6.8,5.675203,1000
889,1983-09-21,0.0,7.1,6.9,6.9,5.758664,11000
890,1983-09-22,0.0,6.5,6.3,6.3,5.25791,200
891,1983-09-23,0.0,6.4,6.3,6.3,5.25791,5000
892,1983-09-26,0.0,6.5,6.4,6.4,5.341369,6000
893,1983-09-27,0.0,6.5,6.3,6.3,5.25791,2500
894,1983-09-28,0.0,6.1,6.0,6.0,5.007534,8500
895,1983-09-29,0.0,6.1,6.0,6.0,5.007534,2000
896,1983-09-30,0.0,5.9,5.8,5.8,4.840617,19200
897,1983-10-03,0.0,5.8,5.7,5.7,4.757155,17700
898,1983-10-04,0.0,5.8,5.65,5.65,4.715428,0
899,1983-10-05,0.0,5.85,5.7,5.7,4.757155,4200
900,1983-10-06,0.0,5.9,5.7,5.7,4.757155,25500
901,1983-10-07,0.0,5.9,5.7,5.7,4.757155,2000
902,1983-10-10,0.0,5.95,5.8,5.8,4.840617,15200
903,1983-10-11,0.0,5.9,5.8,5.8,4.840617,3000
904,1983-10-12,0.0,5.9,5.75,5.75,4.798886,8500
905,1983-10-13,0.0,5.95,5.9,5.9,4.924074,14200
906,1983-10-14,0.0,6.0,5.8,5.8,4.840617,500
907,1983-10-17,0.0,6.0,5.8,5.8,4.840617,4000
908,1983-10-18,0.0,5.95,5.8,5.8,4.840617,4500
909,1983-10-19,0.0,5.8,5.6,5.6,4.673698,11000
910,1983-10-20,0.0,5.8,5.65,5.65,4.715428,3200
911,1983-10-21,0.0,5.8,5.7,5.7,4.757155,700
912,1983-10-24,5.7,5.7,5.7,5.7,4.757155,0
913,1983-10-25,0.0,5.9,5.65,5.65,4.715428,10200
914,1983-10-26,0.0,5.9,5.7,5.7,4.757155,1000
915,1983-10-27,0.0,6.25,6.1,6.1,5.090992,13000
916,1983-10-28,0.0,6.2,6.0,6.0,5.007534,2000
917,1983-10-31,0.0,6.3,6.1,6.1,5.090992,5700
918,1983-11-01,0.0,6.2,6.1,6.1,5.090992,6700
919,1983-11-02,0.0,6.2,6.0,6.0,5.007534,2200
920,1983-11-03,0.0,6.2,6.1,6.1,5.090992,500
921,1983-11-04,6.1,6.1,6.1,6.1,5.090992,0
922,1983-11-07,0.0,6.3,6.1,6.1,5.090992,3700
923,1983-11-08,0.0,6.3,6.1,6.1,5.090992,4700
924,1983-11-09,0.0,6.3,6.1,6.1,5.090992,1200
925,1983-11-10,0.0,6.3,6.1,6.1,5.090992,3200
926,1983-11-11,0.0,6.3,6.2,6.2,5.174451,1500
927,1983-11-14,0.0,6.3,6.2,6.2,5.174451,2200
928,1983-11-15,0.0,6.4,6.2,6.2,5.174451,2200
929,1983-11-16,0.0,6.5,6.3,6.3,5.25791,700
930,1983-11-17,0.0,6.6,6.4,6.4,5.341369,10200
931,1983-11-18,0.0,6.6,6.5,6.5,5.424827,700
932,1983-11-21,0.0,6.7,6.5,6.5,5.424827,200
933,1983-11-22,0.0,6.9,6.6,6.6,5.508286,5500
934,1983-11-23,0.0,6.9,6.7,6.7,5.5917449999999995,2500
935,1983-11-25,6.7,6.7,6.7,6.7,5.5917449999999995,0
936,1983-11-28,0.0,7.2,7.0,7.0,5.842121,3500
937,1983-11-29,0.0,7.3,7.1,7.1,5.925581,6200
938,1983-11-30,0.0,7.3,7.1,7.1,5.925581,1200
939,1983-12-01,0.0,7.1,6.9,6.9,5.758664,16700
940,1983-12-02,0.0,7.0,6.8,6.8,5.675203,2500
941,1983-12-05,0.0,7.0,6.8,6.8,5.675203,1700
942,1983-12-06,0.0,7.0,6.8,6.8,5.675203,500
943,1983-12-07,0.0,7.0,6.8,6.8,5.675203,1000
944,1983-12-08,6.8,6.8,6.8,6.8,5.675203,0
945,1983-12-09,0.0,6.8,6.6,6.6,5.508286,9700
946,1983-12-12,0.0,6.8,6.6,6.6,5.508286,1000
947,1983-12-13,0.0,6.8,6.6,6.6,5.508286,3200
948,1983-12-14,0.0,6.7,6.5,6.5,5.424827,6700
949,1983-12-15,0.0,6.7,6.5,6.5,5.424827,2700
950,1983-12-16,0.0,6.7,6.5,6.5,5.424827,200
951,1983-12-19,0.0,6.7,6.5,6.5,5.424827,2500
952,1983-12-20,0.0,6.7,6.5,6.5,5.424827,0
953,1983-12-21,0.0,6.7,6.5,6.5,5.424827,7700
954,1983-12-22,0.0,6.7,6.55,6.55,5.466557,3200
955,1983-12-23,0.0,6.7,6.5,6.5,5.424827,700
956,1983-12-27,0.0,6.6,6.4,6.4,5.341369,2200
957,1983-12-28,6.4,6.4,6.4,6.4,5.341369,0
958,1983-12-29,0.0,6.6,6.4,6.4,5.341369,1000
959,1983-12-30,6.4,6.4,6.4,6.4,5.341369,0
960,1984-01-03,0.0,6.6,6.4,6.4,5.341369,6700
961,1984-01-04,0.0,6.6,6.4,6.4,5.341369,2700
962,1984-01-05,0.0,6.5,6.3,6.3,5.25791,500
963,1984-01-06,0.0,6.4,6.2,6.2,5.174451,8000
964,1984-01-09,0.0,6.4,6.2,6.2,5.174451,20500
965,1984-01-10,0.0,6.4,6.2,6.2,5.174451,1700
966,1984-01-11,0.0,6.4,6.2,6.2,5.174451,51700
967,1984-01-12,0.0,6.4,6.2,6.2,5.174451,2200
968,1984-01-13,0.0,6.4,6.2,6.2,5.174451,8700
969,1984-01-16,0.0,6.4,6.2,6.2,5.174451,700
970,1984-01-17,0.0,6.5,6.35,6.35,5.299639,2000
971,1984-01-18,0.0,6.6,6.4,6.4,5.341369,3700
972,1984-01-19,0.0,6.5,6.3,6.3,5.25791,2500
973,1984-01-20,0.0,6.3,6.2,6.2,5.174451,6200
974,1984-01-23,0.0,6.2,6.0,6.0,5.007534,1700
975,1984-01-24,0.0,6.2,6.0,6.0,5.007534,7000
976,1984-01-25,0.0,6.2,6.0,6.0,5.007534,0
977,1984-01-26,0.0,6.1,6.0,6.0,5.007534,4000
978,1984-01-27,0.0,5.9,5.8,5.8,4.840617,3700
979,1984-01-30,0.0,5.8,5.6,5.6,4.673698,5700
980,1984-01-31,0.0,5.8,5.6,5.6,4.673698,4000
981,1984-02-01,0.0,5.8,5.6,5.6,4.673698,1700
982,1984-02-02,0.0,5.8,5.6,5.6,4.673698,3000
983,1984-02-03,0.0,5.8,5.6,5.6,4.673698,2700
984,1984-02-06,0.0,5.8,5.55,5.55,4.631968,500
985,1984-02-07,5.55,5.55,5.55,5.55,4.631968,0
986,1984-02-08,0.0,5.7,5.5,5.5,4.590237999999999,5000
987,1984-02-09,0.0,5.7,5.5,5.5,4.590237999999999,1000
988,1984-02-10,0.0,5.7,5.5,5.5,4.590237999999999,700
989,1984-02-13,0.0,5.7,5.5,5.5,4.590237999999999,10500
990,1984-02-14,0.0,5.7,5.5,5.5,4.590237999999999,10200
991,1984-02-15,0.0,5.8,5.55,5.55,4.631968,3500
992,1984-02-16,0.0,6.0,5.8,5.8,4.840617,10700
993,1984-02-17,0.0,6.0,5.8,5.8,4.840617,700
994,1984-02-21,0.0,5.85,5.7,5.7,4.757155,500
995,1984-02-22,5.7,5.7,5.7,5.7,4.757155,0
996,1984-02-23,0.0,5.8,5.6,5.6,4.673698,2500
997,1984-02-24,0.0,5.8,5.6,5.6,4.673698,1000
998,1984-02-27,0.0,5.8,5.6,5.6,4.673698,500
999,1984-02-28,0.0,5.8,5.6,5.6,4.673698,1000
1000,1984-02-29,0.0,5.8,5.6,5.6,4.673698,2500
1001,1984-03-01,0.0,5.8,5.6,5.6,4.673698,3500
1002,1984-03-02,5.6,5.6,5.6,5.6,4.673698,0
1003,1984-03-05,0.0,5.8,5.6,5.6,4.673698,0
1004,1984-03-06,0.0,5.8,5.6,5.6,4.673698,1000
1005,1984-03-07,0.0,5.8,5.6,5.6,4.673698,3200
1006,1984-03-08,0.0,5.8,5.6,5.6,4.673698,2700
1007,1984-03-09,0.0,5.8,5.6,5.6,4.673698,700
1008,1984-03-12,0.0,5.8,5.6,5.6,4.673698,2500
1009,1984-03-13,0.0,5.8,5.6,5.6,4.673698,2700
1010,1984-03-14,0.0,5.8,5.6,5.6,4.673698,1000
1011,1984-03-15,5.6,5.6,5.6,5.6,4.673698,0
1012,1984-03-16,0.0,5.8,5.6,5.6,4.673698,1000
1013,1984-03-19,0.0,5.8,5.6,5.6,4.673698,1700
1014,1984-03-20,0.0,5.6,5.45,5.45,4.54851,2200
1015,1984-03-21,0.0,5.6,5.45,5.45,4.54851,700
1016,1984-03-22,0.0,5.6,5.45,5.45,4.54851,2500
1017,1984-03-23,0.0,5.6,5.45,5.45,4.54851,1500
1018,1984-03-26,0.0,5.6,5.45,5.45,4.54851,7700
1019,1984-03-27,0.0,5.6,5.45,5.45,4.54851,4500
1020,1984-03-28,0.0,5.6,5.45,5.45,4.54851,5700
1021,1984-03-29,0.0,5.6,5.5,5.5,4.590237999999999,1200
1022,1984-03-30,0.0,5.8,5.5,5.5,4.590237999999999,7200
1023,1984-04-02,0.0,5.9,5.7,5.7,4.757155,6700
1024,1984-04-03,0.0,5.9,5.7,5.7,4.757155,700
1025,1984-04-04,0.0,5.9,5.7,5.7,4.757155,2500
1026,1984-04-05,0.0,5.9,5.7,5.7,4.757155,200
1027,1984-04-06,0.0,5.8,5.7,5.7,4.757155,200
1028,1984-04-09,0.0,5.8,5.7,5.7,4.757155,0
1029,1984-04-10,0.0,5.8,5.7,5.7,4.757155,1500
1030,1984-04-11,5.7,5.7,5.7,5.7,4.757155,0
1031,1984-04-12,0.0,5.8,5.7,5.7,4.757155,1000
1032,1984-04-13,0.0,5.9,5.8,5.8,4.840617,6700
1033,1984-04-16,0.0,6.0,5.9,5.9,4.924074,5000
1034,1984-04-17,0.0,5.9,5.8,5.8,4.840617,5000
1035,1984-04-18,0.0,6.0,5.8,5.8,4.840617,8200
1036,1984-04-19,5.8,5.8,5.8,5.8,4.840617,0
1037,1984-04-23,0.0,6.0,5.8,5.8,4.840617,2500
1038,1984-04-24,0.0,6.0,5.8,5.8,4.840617,0
1039,1984-04-25,0.0,6.0,5.8,5.8,4.840617,5000
1040,1984-04-26,0.0,6.2,6.0,6.0,5.007534,20200
1041,1984-04-27,0.0,6.3,6.1,6.1,5.090992,700
1042,1984-04-30,0.0,6.2,6.1,6.1,5.090992,7700
1043,1984-05-01,0.0,6.3,6.1,6.1,5.090992,5000
1044,1984-05-02,0.0,6.4,6.2,6.2,5.174451,3200
1045,1984-05-03,0.0,6.5,6.25,6.25,5.216181,7500
1046,1984-05-04,0.0,6.5,6.3,6.3,5.25791,500
1047,1984-05-07,0.0,6.5,6.3,6.3,5.25791,2000
1048,1984-05-08,0.0,6.5,6.3,6.3,5.25791,1000
1049,1984-05-09,0.0,6.3,6.1,6.1,5.090992,3500
1050,1984-05-10,0.0,6.3,6.1,6.1,5.090992,700
1051,1984-05-11,0.0,6.3,6.1,6.1,5.090992,2700
1052,1984-05-14,0.0,6.3,6.1,6.1,5.090992,5200
1053,1984-05-15,0.0,6.3,6.2,6.2,5.174451,6200
1054,1984-05-16,0.0,6.3,6.2,6.2,5.174451,700
1055,1984-05-17,0.0,6.4,6.2,6.2,5.174451,700
1056,1984-05-18,0.0,6.3,6.2,6.2,5.174451,1500
1057,1984-05-21,0.0,6.3,6.1,6.1,5.090992,6000
1058,1984-05-22,0.0,6.1,5.9,5.9,4.924074,4200
1059,1984-05-23,0.0,6.1,5.9,5.9,4.924074,500
1060,1984-05-24,0.0,6.0,5.8,5.8,4.840617,20200
1061,1984-05-25,0.0,5.9,5.7,5.7,4.757155,1500
1062,1984-05-29,0.0,5.7,5.5,5.5,4.590237999999999,6700
1063,1984-05-30,0.0,5.6,5.4,5.4,4.50678,1000
1064,1984-05-31,5.4,5.4,5.4,5.4,4.50678,0
1065,1984-06-01,0.0,5.6,5.4,5.4,4.50678,200
1066,1984-06-04,0.0,5.7,5.6,5.6,4.673698,3000
1067,1984-06-05,0.0,5.7,5.6,5.6,4.673698,3500
1068,1984-06-06,0.0,5.65,5.5,5.5,4.590237999999999,1500
1069,1984-06-07,0.0,5.65,5.5,5.5,4.590237999999999,200
1070,1984-06-08,5.5,5.5,5.5,5.5,4.590237999999999,0
1071,1984-06-11,0.0,6.0,5.8,5.8,4.840617,40000
1072,1984-06-12,5.8,5.8,5.8,5.8,4.840617,0
1073,1984-06-13,0.0,6.0,5.8,5.8,4.840617,1700
1074,1984-06-14,0.0,6.0,5.8,5.8,4.840617,2500
1075,1984-06-15,0.0,6.0,5.8,5.8,4.840617,0
1076,1984-06-18,0.0,6.0,5.8,5.8,4.840617,6000
1077,1984-06-19,0.0,6.0,6.0,6.0,5.007534,1200
1078,1984-06-20,0.0,5.9,5.85,5.85,4.882344,10500
1079,1984-06-21,0.0,6.0,5.9,6.0,5.007534,2500
1080,1984-06-22,0.0,6.1,6.0,6.0,5.007534,4700
1081,1984-06-25,6.0,6.0,6.0,6.0,5.007534,0
1082,1984-06-26,0.0,6.0,6.0,6.0,5.007534,3000
1083,1984-06-27,6.0,6.0,6.0,6.0,5.007534,0
1084,1984-06-28,0.0,6.1,5.9,6.1,5.090992,5000
1085,1984-06-29,0.0,6.0,5.8,5.8,4.840617,1200
1086,1984-07-02,5.8,5.8,5.8,5.8,4.840617,0
1087,1984-07-03,5.8,5.8,5.8,5.8,4.840617,0
1088,1984-07-05,0.0,5.7,5.7,5.7,4.757155,1000
1089,1984-07-06,0.0,5.7,5.7,5.7,4.757155,1000
1090,1984-07-09,0.0,5.9,5.9,5.9,4.924074,700
1091,1984-07-10,0.0,6.0,5.8,6.0,5.007534,15500
1092,1984-07-11,0.0,5.8,5.8,5.8,4.840617,1200
1093,1984-07-12,0.0,5.8,5.8,5.8,4.840617,500
1094,1984-07-13,5.8,5.8,5.8,5.8,4.840617,0
1095,1984-07-16,0.0,5.8,5.7,5.7,4.757155,6000
1096,1984-07-17,5.7,5.7,5.7,5.7,4.757155,0
1097,1984-07-18,0.0,5.8,5.6,5.7,4.757155,18700
1098,1984-07-19,5.7,5.7,5.7,5.7,4.757155,0
1099,1984-07-20,0.0,5.6,5.6,5.6,4.673698,2200
1100,1984-07-23,0.0,5.6,5.6,5.6,4.673698,1200
1101,1984-07-24,0.0,5.6,5.6,5.6,4.673698,8000
1102,1984-07-25,0.0,5.6,5.6,5.6,4.673698,1000
1103,1984-07-26,0.0,5.8,5.6,5.8,4.840617,31500
1104,1984-07-27,0.0,5.9,5.7,5.9,4.924074,31500
1105,1984-07-30,0.0,5.8,5.7,5.8,4.840617,2000
1106,1984-07-31,0.0,5.8,5.8,5.8,4.840617,2200
1107,1984-08-01,0.0,5.8,5.8,5.8,4.840617,700
1108,1984-08-02,0.0,6.0,5.8,5.8,4.840617,3000
1109,1984-08-03,0.0,6.1,6.0,6.0,5.007534,6200
1110,1984-08-06,0.0,6.2,6.2,6.2,5.174451,500
1111,1984-08-07,0.0,6.2,6.2,6.2,5.174451,200
1112,1984-08-08,0.0,6.0,6.0,6.0,5.007534,500
1113,1984-08-09,0.0,6.1,5.95,6.1,5.090992,3700
1114,1984-08-10,0.0,6.2,6.0,6.2,5.174451,5700
1115,1984-08-13,0.0,6.3,6.2,6.2,5.174451,1700
1116,1984-08-14,0.0,6.3,6.1,6.1,5.090992,700
1117,1984-08-15,0.0,6.1,6.1,6.1,5.090992,700
1118,1984-08-16,0.0,6.15,6.1,6.1,5.090992,5000
1119,1984-08-17,0.0,6.2,6.2,6.2,5.174451,2700
1120,1984-08-20,0.0,6.2,6.2,6.2,5.174451,500
1121,1984-08-21,0.0,6.3,6.1,6.2,5.174451,5500
1122,1984-08-22,0.0,6.2,6.2,6.2,5.174451,3700
1123,1984-08-23,0.0,6.3,6.3,6.3,5.25791,200
1124,1984-08-24,0.0,6.25,6.25,6.25,5.216181,7000
1125,1984-08-27,0.0,6.3,6.2,6.2,5.174451,700
1126,1984-08-28,0.0,6.3,6.3,6.3,5.25791,200
1127,1984-08-29,0.0,6.2,6.2,6.2,5.174451,200
1128,1984-08-30,0.0,6.3,6.3,6.3,5.25791,3000
1129,1984-08-31,0.0,6.2,6.2,6.2,5.174451,4500
1130,1984-09-04,0.0,6.3,6.2,6.2,5.174451,8500
1131,1984-09-05,0.0,6.2,6.2,6.2,5.174451,500
1132,1984-09-06,0.0,6.3,6.2,6.3,5.25791,11200
1133,1984-09-07,0.0,6.3,6.2,6.2,5.174451,1700
1134,1984-09-10,0.0,6.3,6.2,6.3,5.25791,1000
1135,1984-09-11,0.0,6.3,6.2,6.3,5.25791,2500
1136,1984-09-12,6.3,6.3,6.3,6.3,5.25791,0
1137,1984-09-13,0.0,6.25,6.25,6.25,5.216181,3000
1138,1984-09-14,0.0,6.5,6.4,6.4,5.341369,9500
1139,1984-09-17,0.0,6.5,6.3,6.3,5.25791,4500
1140,1984-09-18,0.0,6.5,6.5,6.5,5.424827,6000
1141,1984-09-19,0.0,6.5,6.5,6.5,5.424827,4200
1142,1984-09-20,0.0,5.25,5.25,5.25,4.381591,11500
1143,1984-09-21,0.0,5.4,5.25,5.4,4.50678,37000
1144,1984-09-24,0.0,5.5,5.5,5.5,4.590237999999999,1500
1145,1984-09-25,0.0,5.55,5.4,5.55,4.631968,4700
1146,1984-09-26,0.0,5.95,5.55,5.95,4.965803,8700
1147,1984-09-27,0.0,6.3,6.0,6.3,5.25791,19500
1148,1984-09-28,0.0,6.4,6.15,6.3,5.25791,4000
1149,1984-10-01,0.0,6.1,6.1,6.1,5.090992,200
1150,1984-10-02,0.0,6.15,6.1,6.15,5.13272,10000
1151,1984-10-03,0.0,6.4,6.2,6.4,5.341369,1500
1152,1984-10-04,0.0,6.5,6.3,6.3,5.25791,12700
1153,1984-10-05,0.0,6.4,6.3,6.4,5.341369,9500
1154,1984-10-08,6.4,6.4,6.4,6.4,5.341369,0
1155,1984-10-09,0.0,6.3,6.3,6.3,5.25791,2700
1156,1984-10-10,0.0,6.4,6.25,6.35,5.299639,18700
1157,1984-10-11,0.0,6.5,6.3,6.4,5.341369,11200
1158,1984-10-12,0.0,6.5,6.35,6.5,5.424827,4000
1159,1984-10-15,0.0,6.3,6.3,6.3,5.25791,500
1160,1984-10-16,0.0,6.5,6.3,6.5,5.424827,12500
1161,1984-10-17,0.0,6.45,6.45,6.45,5.383099,1200
1162,1984-10-18,0.0,6.5,6.3,6.5,5.424827,6200
1163,1984-10-19,0.0,6.6,6.4,6.5,5.424827,10700
1164,1984-10-22,6.5,6.5,6.5,6.5,5.424827,0
1165,1984-10-23,0.0,6.5,6.5,6.5,5.424827,2700
1166,1984-10-24,0.0,6.65,6.6,6.65,5.550016,15200
1167,1984-10-25,0.0,6.8,6.5,6.8,5.675203,3700
1168,1984-10-26,0.0,6.8,6.7,6.7,5.5917449999999995,12000
1169,1984-10-29,6.7,6.7,6.7,6.7,5.5917449999999995,0
1170,1984-10-30,0.0,6.7,6.6,6.7,5.5917449999999995,5500
1171,1984-10-31,0.0,6.6,6.6,6.6,5.508286,1200
1172,1984-11-01,0.0,6.75,6.7,6.7,5.5917449999999995,28700
1173,1984-11-02,0.0,6.7,6.6,6.7,5.5917449999999995,23000
1174,1984-11-05,0.0,6.7,6.6,6.6,5.508286,6200
1175,1984-11-06,0.0,6.8,6.8,6.8,5.675203,2000
1176,1984-11-07,0.0,6.8,6.8,6.8,5.675203,10500
1177,1984-11-08,0.0,6.9,6.8,6.9,5.758664,26200
1178,1984-11-09,0.0,6.9,6.8,6.8,5.675203,3200
1179,1984-11-12,0.0,6.9,6.8,6.9,5.758664,19500
1180,1984-11-13,0.0,6.9,6.8,6.8,5.675203,9000
1181,1984-11-14,0.0,6.8,6.7,6.8,5.675203,12000
1182,1984-11-15,0.0,6.75,6.75,6.75,5.633475,2500
1183,1984-11-16,6.75,6.75,6.75,6.75,5.633475,0
1184,1984-11-19,0.0,6.7,6.7,6.7,5.5917449999999995,500
1185,1984-11-20,0.0,6.7,6.65,6.7,5.5917449999999995,2500
1186,1984-11-21,0.0,6.7,6.7,6.7,5.5917449999999995,500
1187,1984-11-23,0.0,6.8,6.7,6.7,5.5917449999999995,106500
1188,1984-11-26,0.0,6.8,6.7,6.8,5.675203,14200
1189,1984-11-27,0.0,6.9,6.7,6.9,5.758664,700
1190,1984-11-28,0.0,6.75,6.75,6.75,5.633475,200
1191,1984-11-29,0.0,6.75,6.7,6.75,5.633475,1700
1192,1984-11-30,0.0,6.7,6.7,6.7,5.5917449999999995,2000
1193,1984-12-03,0.0,6.8,6.7,6.8,5.675203,8700
1194,1984-12-04,0.0,6.8,6.65,6.65,5.550016,5200
1195,1984-12-05,6.65,6.65,6.65,6.65,5.550016,0
1196,1984-12-06,0.0,6.7,6.65,6.7,5.5917449999999995,10500
1197,1984-12-07,0.0,6.7,6.65,6.7,5.5917449999999995,6500
1198,1984-12-10,6.7,6.7,6.7,6.7,5.5917449999999995,0
1199,1984-12-11,6.7,6.7,6.7,6.7,5.5917449999999995,0
1200,1984-12-12,6.7,6.7,6.7,6.7,5.5917449999999995,0
1201,1984-12-13,0.0,6.75,6.75,6.75,5.633475,1700
1202,1984-12-14,6.75,6.75,6.75,6.75,5.633475,0
1203,1984-12-17,0.0,6.65,6.6,6.65,5.550016,6200
1204,1984-12-18,0.0,6.7,6.6,6.7,5.5917449999999995,28000
1205,1984-12-19,0.0,6.6,6.6,6.6,5.508286,1000
1206,1984-12-20,0.0,6.8,6.65,6.65,5.550016,40500
1207,1984-12-21,0.0,6.9,6.6,6.9,5.758664,19700
1208,1984-12-24,0.0,7.1,6.9,7.1,5.99509,13500
1209,1984-12-26,7.1,7.1,7.1,7.1,5.99509,0
1210,1984-12-27,0.0,6.9,6.9,6.9,5.826213,500
1211,1984-12-28,0.0,6.9,6.9,6.9,5.826213,500
1212,1984-12-31,0.0,7.0,7.0,7.0,5.9106510000000005,23200
1213,1985-01-02,0.0,7.0,7.0,7.0,5.9106510000000005,200
1214,1985-01-03,0.0,7.0,7.0,7.0,5.9106510000000005,2000
1215,1985-01-04,0.0,7.0,7.0,7.0,5.9106510000000005,700
1216,1985-01-07,0.0,7.2,7.0,7.0,5.9106510000000005,12500
1217,1985-01-08,0.0,7.2,7.0,7.0,5.9106510000000005,58500
1218,1985-01-09,0.0,7.2,7.0,7.2,6.079527,500
1219,1985-01-10,0.0,7.0,7.0,7.0,5.9106510000000005,200
1220,1985-01-11,0.0,7.2,7.2,7.2,6.079527,2500
1221,1985-01-14,0.0,7.0,7.0,7.0,5.9106510000000005,700
1222,1985-01-15,0.0,7.3,7.1,7.3,6.163966,10700
1223,1985-01-16,0.0,7.3,7.2,7.3,6.163966,19000
1224,1985-01-17,0.0,7.4,7.2,7.2,6.079527,1500
1225,1985-01-18,0.0,7.2,7.2,7.2,6.079527,4000
1226,1985-01-21,0.0,7.2,7.2,7.2,6.079527,200
1227,1985-01-22,0.0,7.3,7.3,7.3,6.163966,700
1228,1985-01-23,0.0,7.3,7.1,7.2,6.079527,3200
1229,1985-01-24,0.0,7.3,7.2,7.25,6.121747,17000
1230,1985-01-25,0.0,7.2,7.2,7.2,6.079527,2500
1231,1985-01-28,0.0,7.2,7.1,7.15,6.037308,6700
1232,1985-01-29,0.0,7.3,7.3,7.3,6.163966,7200
1233,1985-01-30,0.0,7.4,7.4,7.4,6.248402,1700
1234,1985-01-31,0.0,7.4,7.4,7.4,6.248402,2500
1235,1985-02-01,0.0,7.5,7.5,7.5,6.33284,1200
1236,1985-02-04,0.0,7.5,7.3,7.3,6.163966,2500
1237,1985-02-05,0.0,7.3,7.3,7.3,6.163966,3500
1238,1985-02-06,0.0,7.4,7.3,7.4,6.248402,14000
1239,1985-02-07,0.0,7.6,7.3,7.4,6.248402,9200
1240,1985-02-08,7.4,7.4,7.4,7.4,6.248402,0
1241,1985-02-11,0.0,7.6,7.4,7.6,6.417278,11500
1242,1985-02-12,0.0,7.5,7.4,7.5,6.33284,8500
1243,1985-02-13,0.0,7.5,7.4,7.4,6.248402,8500
1244,1985-02-14,0.0,7.5,7.5,7.5,6.33284,2700
1245,1985-02-15,0.0,7.8,7.5,7.6,6.417278,18700
1246,1985-02-19,0.0,8.1,7.8,8.0,6.7550289999999995,20500
1247,1985-02-20,0.0,8.2,7.9,8.0,6.7550289999999995,55200
1248,1985-02-21,0.0,8.2,8.0,8.0,6.7550289999999995,8200
1249,1985-02-22,0.0,8.0,8.0,8.0,6.7550289999999995,1000
1250,1985-02-25,0.0,8.0,8.0,8.0,6.7550289999999995,8000
1251,1985-02-26,0.0,8.15,8.0,8.1,6.839467999999999,106000
1252,1985-02-27,0.0,8.2,8.1,8.1,6.839467999999999,21700
1253,1985-02-28,0.0,8.2,8.0,8.1,6.839467999999999,5500
1254,1985-03-01,0.0,8.0,8.0,8.0,6.7550289999999995,8500
1255,1985-03-04,0.0,8.05,7.9,7.9,6.670591,28000
1256,1985-03-05,0.0,8.1,7.9,8.0,6.7550289999999995,48700
1257,1985-03-06,0.0,8.1,8.0,8.1,6.839467999999999,21200
1258,1985-03-07,0.0,8.2,8.1,8.1,6.839467999999999,42000
1259,1985-03-08,0.0,8.1,8.1,8.1,6.839467999999999,700
1260,1985-03-11,0.0,8.15,8.15,8.15,6.881686,500
1261,1985-03-12,0.0,8.2,8.1,8.2,6.923903999999999,9700
1262,1985-03-13,0.0,8.2,8.05,8.1,6.839467999999999,68000
1263,1985-03-14,0.0,8.15,8.1,8.15,6.881686,17700
1264,1985-03-15,0.0,8.1,8.1,8.1,6.839467999999999,6200
1265,1985-03-18,0.0,8.1,8.1,8.1,6.839467999999999,1700
1266,1985-03-19,0.0,8.1,8.1,8.1,6.839467999999999,200
1267,1985-03-20,0.0,8.1,8.1,8.1,6.839467999999999,1700
1268,1985-03-21,0.0,8.1,8.1,8.1,6.839467999999999,4700
1269,1985-03-22,0.0,8.15,8.1,8.1,6.839467999999999,10000
1270,1985-03-25,0.0,8.1,8.1,8.1,6.907692,2000
1271,1985-03-26,0.0,8.1,7.5,7.6,6.48129,28200
1272,1985-03-27,0.0,7.9,7.7,7.9,6.737131,57200
1273,1985-03-28,0.0,7.9,7.8,7.8,6.651852000000001,24000
1274,1985-03-29,0.0,8.1,7.9,7.9,6.737131,17200
1275,1985-04-01,0.0,7.9,7.9,7.9,6.737131,1200
1276,1985-04-02,0.0,8.1,8.0,8.0,6.822411,17000
1277,1985-04-03,0.0,8.1,8.0,8.0,6.822411,2500
1278,1985-04-04,0.0,8.1,8.0,8.1,6.907692,10500
1279,1985-04-08,0.0,8.5,8.0,8.0,6.822411,33700
1280,1985-04-09,0.0,8.3,8.2,8.2,6.99297,21200
1281,1985-04-10,0.0,8.2,8.2,8.2,6.99297,2700
1282,1985-04-11,0.0,8.2,8.2,8.2,6.99297,2200
1283,1985-04-12,0.0,8.2,8.1,8.1,6.907692,35000
1284,1985-04-15,0.0,8.5,8.1,8.5,7.248813,25000
1285,1985-04-16,0.0,8.6,8.6,8.6,7.334092999999999,11500
1286,1985-04-17,8.6,8.6,8.6,8.6,7.334092999999999,0
1287,1985-04-18,0.0,8.7,8.6,8.6,7.334092999999999,14200
1288,1985-04-19,0.0,8.7,8.7,8.7,7.419371000000001,500
1289,1985-04-22,0.0,8.7,8.6,8.6,7.334092999999999,10500
1290,1985-04-23,0.0,8.7,8.7,8.7,7.419371000000001,5000
1291,1985-04-24,0.0,8.8,8.6,8.7,7.419371000000001,24200
1292,1985-04-25,0.0,8.8,8.6,8.8,7.504653,1500
1293,1985-04-26,0.0,8.9,8.8,8.9,7.5899339999999995,2000
1294,1985-04-29,0.0,8.9,8.7,8.7,7.419371000000001,5000
1295,1985-04-30,0.0,8.7,8.2,8.4,7.163531,19200
1296,1985-05-01,0.0,8.5,8.2,8.4,7.163531,25500
1297,1985-05-02,0.0,8.8,8.6,8.8,7.504653,8000
1298,1985-05-03,0.0,8.8,8.6,8.6,7.334092999999999,2000
1299,1985-05-06,0.0,8.8,8.7,8.7,7.419371000000001,2700
1300,1985-05-07,0.0,9.0,8.9,9.0,7.675211,13000
1301,1985-05-08,0.0,9.3,9.0,9.2,7.845772,12500
1302,1985-05-09,0.0,9.3,9.1,9.2,7.845772,63200
1303,1985-05-10,0.0,9.5,9.4,9.4,8.016334,6200
1304,1985-05-13,0.0,9.5,9.4,9.5,8.101614,3200
1305,1985-05-14,0.0,9.4,9.3,9.4,8.016334,40500
1306,1985-05-15,0.0,9.5,9.3,9.4,8.016334,4500
1307,1985-05-16,0.0,9.6,9.6,9.6,8.186894,1200
1308,1985-05-17,0.0,9.4,9.4,9.4,8.016334,200
1309,1985-05-20,0.0,9.6,9.5,9.5,8.101614,3000
1310,1985-05-21,0.0,9.6,9.3,9.3,7.931052,11000
1311,1985-05-22,0.0,9.5,9.3,9.3,7.931052,17500
1312,1985-05-23,0.0,9.5,9.4,9.4,8.016334,6500
1313,1985-05-24,0.0,9.5,9.5,9.5,8.101614,1200
1314,1985-05-28,0.0,9.5,9.4,9.5,8.101614,17500
1315,1985-05-29,0.0,9.6,9.4,9.6,8.186894,10700
1316,1985-05-30,0.0,9.8,9.8,9.8,8.357453999999999,3200
1317,1985-05-31,0.0,9.7,9.7,9.7,8.272174,700
1318,1985-06-03,0.0,9.9,9.7,9.9,8.442734,2700
1319,1985-06-04,0.0,10.0,9.9,9.9,8.442734,3200
1320,1985-06-05,0.0,10.0,9.9,9.9,8.442734,1700
1321,1985-06-06,0.0,10.0,9.9,9.9,8.442734,12200
1322,1985-06-07,0.0,10.0,9.9,10.0,8.528016000000001,4200
1323,1985-06-10,0.0,10.0,9.9,10.0,8.528016000000001,12500
1324,1985-06-11,0.0,9.9,9.9,9.9,8.442734,200
1325,1985-06-12,0.0,10.0,9.9,9.9,8.442734,6500
1326,1985-06-13,0.0,10.0,10.0,10.0,8.528016000000001,700
1327,1985-06-14,0.0,10.0,9.9,10.0,8.528016000000001,1500
1328,1985-06-17,0.0,10.0,10.0,10.0,8.528016000000001,700
1329,1985-06-18,0.0,10.2,9.9,10.2,8.698575,24000
1330,1985-06-19,0.0,10.4,10.2,10.3,8.783855,33200
1331,1985-06-20,0.0,10.2,10.2,10.2,8.698575,1700
1332,1985-06-21,0.0,10.3,10.2,10.2,8.698575,11000
1333,1985-06-24,0.0,10.4,10.3,10.3,8.853292,700
1334,1985-06-25,0.0,10.3,10.3,10.3,8.853292,6000
1335,1985-06-26,0.0,10.3,10.2,10.2,8.767339,20000
1336,1985-06-27,0.0,10.25,10.2,10.2,8.767339,15700
1337,1985-06-28,0.0,10.2,10.0,10.0,8.595431,5500
1338,1985-07-01,0.0,10.2,10.0,10.0,8.595431,500
1339,1985-07-02,0.0,10.1,10.0,10.0,8.595431,15700
1340,1985-07-03,0.0,10.1,10.0,10.0,8.595431,700
1341,1985-07-05,10.0,10.0,10.0,10.0,8.595431,0
1342,1985-07-08,0.0,10.1,10.0,10.0,8.595431,4200
1343,1985-07-09,0.0,10.1,10.1,10.1,8.681384,6500
1344,1985-07-10,0.0,10.0,10.0,10.0,8.595431,1500
1345,1985-07-11,0.0,10.1,10.0,10.1,8.681384,3700
1346,1985-07-12,0.0,10.25,10.2,10.25,8.810315,3000
1347,1985-07-15,0.0,10.3,10.1,10.3,8.853292,19500
1348,1985-07-16,0.0,10.3,10.1,10.2,8.767339,2200
1349,1985-07-17,10.2,10.2,10.2,10.2,8.767339,0
1350,1985-07-18,0.0,10.3,10.2,10.3,8.853292,1000
1351,1985-07-19,0.0,10.3,10.2,10.3,8.853292,41200
1352,1985-07-22,0.0,10.2,10.2,10.2,8.767339,3500
1353,1985-07-23,0.0,10.2,10.2,10.2,8.767339,1500
1354,1985-07-24,0.0,10.3,10.0,10.2,8.767339,27500
1355,1985-07-25,0.0,10.0,10.0,10.0,8.595431,6200
1356,1985-07-26,0.0,10.0,10.0,10.0,8.595431,2500
1357,1985-07-29,0.0,10.0,10.0,10.0,8.595431,1200
1358,1985-07-30,0.0,10.1,10.0,10.0,8.595431,22700
1359,1985-07-31,0.0,10.4,10.2,10.4,8.939245,9700
1360,1985-08-01,0.0,10.6,10.3,10.4,8.939245,8500
1361,1985-08-02,0.0,10.6,10.3,10.6,9.111157,3500
1362,1985-08-05,0.0,10.6,10.4,10.6,9.111157,2200
1363,1985-08-06,0.0,10.8,10.6,10.8,9.283063,3000
1364,1985-08-07,0.0,10.7,10.5,10.7,9.19711,3500
1365,1985-08-08,0.0,10.7,10.5,10.5,9.0252,3500
1366,1985-08-09,0.0,10.4,10.4,10.4,8.939245,3700
1367,1985-08-12,0.0,10.6,10.2,10.3,8.853292,1200
1368,1985-08-13,0.0,10.2,10.2,10.2,8.767339,200
1369,1985-08-14,0.0,10.5,10.3,10.3,8.853292,2000
1370,1985-08-15,0.0,10.5,10.3,10.3,8.853292,3700
1371,1985-08-16,0.0,10.5,10.3,10.5,9.0252,4000
1372,1985-08-19,0.0,10.5,10.3,10.3,8.853292,3200
1373,1985-08-20,0.0,10.2,10.1,10.2,8.767339,2000
1374,1985-08-21,0.0,10.4,10.2,10.2,8.767339,13700
1375,1985-08-22,0.0,10.4,10.2,10.3,8.853292,4000
1376,1985-08-23,0.0,10.3,10.2,10.2,8.767339,51200
1377,1985-08-26,0.0,10.4,10.2,10.2,8.767339,50700
1378,1985-08-27,0.0,10.4,10.2,10.4,8.939245,14500
1379,1985-08-28,0.0,10.2,10.2,10.2,8.767339,500
1380,1985-08-29,0.0,10.3,10.2,10.3,8.853292,4000
1381,1985-08-30,0.0,10.2,10.1,10.1,8.681384,4000
1382,1985-09-03,0.0,10.1,10.1,10.1,8.681384,1200
1383,1985-09-04,0.0,10.2,10.1,10.1,8.681384,4200
1384,1985-09-05,10.1,10.1,10.1,10.1,8.681384,0
1385,1985-09-06,10.1,10.1,10.1,10.1,8.681384,0
1386,1985-09-09,10.1,10.1,10.1,10.1,8.681384,0
1387,1985-09-10,10.1,10.1,10.1,10.1,8.681384,0
1388,1985-09-11,0.0,10.0,9.7,9.8,8.423522,44200
1389,1985-09-12,0.0,9.8,9.3,9.3,7.993747999999999,35700
1390,1985-09-13,0.0,9.2,8.6,8.8,7.563978,20200
1391,1985-09-16,0.0,9.0,8.8,8.8,7.563978,18700
1392,1985-09-17,0.0,8.8,8.7,8.7,7.478022,21200
1393,1985-09-18,0.0,9.0,8.75,8.9,7.649934,64200
1394,1985-09-19,0.0,9.0,8.8,8.8,7.563978,5200
1395,1985-09-20,0.0,8.8,8.8,8.8,7.563978,700
1396,1985-09-23,0.0,8.8,8.8,8.8,7.647403999999999,2200
1397,1985-09-24,0.0,9.0,8.8,9.0,7.821209,2000
1398,1985-09-25,0.0,9.0,8.8,8.9,7.734307,7700
1399,1985-09-26,0.0,9.0,8.8,8.8,7.647403999999999,8000
1400,1985-09-30,0.0,9.0,8.8,8.8,7.647403999999999,10500
1401,1985-10-01,0.0,8.9,8.8,8.85,7.690853999999999,3200
1402,1985-10-02,0.0,8.9,8.8,8.9,7.734307,5500
1403,1985-10-03,0.0,9.0,8.9,9.0,7.821209,5200
1404,1985-10-04,0.0,9.2,9.2,9.2,7.995011999999999,1000
1405,1985-10-07,0.0,8.9,8.8,8.8,7.647403999999999,10200
1406,1985-10-08,8.8,8.8,8.8,8.8,7.647403999999999,0
1407,1985-10-09,0.0,8.9,8.8,8.8,7.647403999999999,4700
1408,1985-10-10,0.0,8.8,8.8,8.8,7.647403999999999,1000
1409,1985-10-11,0.0,8.9,8.9,8.9,7.734307,500
1410,1985-10-14,0.0,9.1,8.9,8.9,7.734307,1500
1411,1985-10-15,0.0,9.0,8.6,8.8,7.647403999999999,208700
1412,1985-10-16,0.0,8.9,8.7,8.9,7.734307,26000
1413,1985-10-17,0.0,9.0,8.8,8.8,7.647403999999999,3700
1414,1985-10-18,0.0,9.1,8.8,9.1,7.908113,1200
1415,1985-10-21,0.0,8.9,8.8,8.9,7.734307,8500
1416,1985-10-22,0.0,9.2,8.9,9.2,7.995011999999999,500
1417,1985-10-23,0.0,9.2,9.0,9.2,7.995011999999999,8200
1418,1985-10-24,0.0,9.4,9.4,9.4,8.168818,13200
1419,1985-10-25,0.0,9.3,9.3,9.3,8.081914,200
1420,1985-10-28,0.0,9.2,9.2,9.2,7.995011999999999,500
1421,1985-10-29,9.2,9.2,9.2,9.2,7.995011999999999,0
1422,1985-10-30,0.0,9.4,9.2,9.4,8.168818,4700
1423,1985-10-31,0.0,9.5,9.5,9.5,8.255718,200
1424,1985-11-01,0.0,9.5,9.3,9.5,8.255718,4200
1425,1985-11-04,0.0,10.2,9.6,10.2,8.864036,4700
1426,1985-11-05,0.0,10.4,10.0,10.0,8.690232,3100
1427,1985-11-06,0.0,10.6,10.4,10.4,9.037841,19500
1428,1985-11-07,0.0,10.6,10.3,10.3,8.95094,6100
1429,1985-11-08,0.0,10.2,9.8,10.2,8.864036,2200
1430,1985-11-11,0.0,10.2,10.1,10.1,8.777133000000001,1500
1431,1985-11-12,0.0,10.4,10.0,10.2,8.864036,12200
1432,1985-11-13,0.0,10.6,10.4,10.4,9.037841,5300
1433,1985-11-14,0.0,10.6,10.4,10.6,9.211644999999999,15300
1434,1985-11-15,0.0,10.6,10.0,10.2,8.864036,7300
1435,1985-11-18,0.0,10.2,10.2,10.2,8.864036,2800
1436,1985-11-19,0.0,10.6,10.2,10.2,8.864036,5200
1437,1985-11-20,0.0,10.4,10.2,10.4,9.037841,1200
1438,1985-11-21,0.0,10.2,10.2,10.2,8.864036,300
1439,1985-11-22,0.0,10.7,10.4,10.7,9.298547,28700
1440,1985-11-25,0.0,10.8,10.4,10.4,9.037841,1700
1441,1985-11-26,0.0,10.6,10.4,10.4,9.037841,2600
1442,1985-11-27,0.0,10.6,10.2,10.2,8.864036,2700
1443,1985-11-29,0.0,10.6,10.6,10.6,9.211644999999999,1300
1444,1985-12-02,0.0,10.7,10.4,10.5,9.124742999999999,14000
1445,1985-12-03,0.0,10.6,10.4,10.6,9.211644999999999,10000
1446,1985-12-04,0.0,10.8,10.8,10.8,9.385449000000001,1000
1447,1985-12-05,0.0,11.0,10.6,10.8,9.385449000000001,8800
1448,1985-12-06,0.0,11.2,10.6,11.2,9.73306,12000
1449,1985-12-09,0.0,11.6,11.2,11.6,10.080668,3300
1450,1985-12-10,0.0,12.2,11.6,11.8,10.254475,5000
1451,1985-12-11,0.0,12.2,11.8,11.8,10.254475,2800
1452,1985-12-12,0.0,12.2,11.8,11.8,10.254475,2800
1453,1985-12-13,0.0,12.2,11.8,11.9,10.341375,3800
1454,1985-12-16,0.0,12.2,11.6,12.2,10.602082000000001,12600
1455,1985-12-17,0.0,12.2,11.8,11.8,10.254475,17100
1456,1985-12-18,0.0,12.2,11.8,12.0,10.428279,13800
1457,1985-12-19,0.0,12.4,12.2,12.4,10.775886999999999,4000
1458,1985-12-20,0.0,12.4,12.0,12.0,10.428279,13700
1459,1985-12-23,0.0,12.3,12.0,12.0,10.428279,800
1460,1985-12-24,0.0,12.1,12.0,12.1,10.557411,3500
1461,1985-12-26,0.0,12.0,12.0,12.0,10.470158999999999,2000
1462,1985-12-27,12.0,12.0,12.0,12.0,10.470158999999999,0
1463,1985-12-30,0.0,11.9,11.8,11.9,10.382906,5000
1464,1985-12-31,0.0,11.8,11.4,11.6,10.121155,14600
1465,1986-01-02,0.0,11.8,11.4,11.6,10.121155,12100
1466,1986-01-03,0.0,11.8,11.4,11.8,10.295656,7700
1467,1986-01-06,0.0,11.6,11.4,11.6,10.121155,6000
1468,1986-01-07,0.0,11.6,11.4,11.5,10.033903,13600
1469,1986-01-08,0.0,11.6,11.4,11.4,9.946651,23500
1470,1986-01-09,0.0,11.4,11.2,11.2,9.772148,13100
1471,1986-01-10,0.0,11.2,10.6,10.6,9.248641000000001,34800
1472,1986-01-13,0.0,10.8,10.6,10.8,9.423143,4100
1473,1986-01-14,0.0,11.4,10.6,11.4,9.946651,7200
1474,1986-01-15,0.0,11.2,11.0,11.2,9.772148,2600
1475,1986-01-16,0.0,11.2,11.0,11.0,9.597645,6300
1476,1986-01-17,11.0,11.0,11.0,11.0,9.597645,0
1477,1986-01-20,0.0,11.2,11.0,11.0,9.597645,5500
1478,1986-01-21,0.0,11.2,10.4,10.6,9.248641000000001,16700
1479,1986-01-22,0.0,10.4,10.2,10.4,9.074139,8000
1480,1986-01-23,0.0,10.8,10.4,10.4,9.074139,4500
1481,1986-01-24,0.0,10.8,10.4,10.8,9.423143,34100
1482,1986-01-27,0.0,10.8,10.6,10.6,9.248641000000001,500
1483,1986-01-28,0.0,11.0,10.8,11.0,9.597645,2800
1484,1986-01-29,0.0,11.0,10.6,10.8,9.423143,4100
1485,1986-01-30,0.0,10.8,10.6,10.6,9.248641000000001,13500
1486,1986-01-31,0.0,10.8,10.4,10.8,9.423143,3000
1487,1986-02-03,0.0,10.6,10.4,10.4,9.074139,3800
1488,1986-02-04,0.0,10.6,10.2,10.3,8.986887,12200
1489,1986-02-05,0.0,10.4,10.2,10.4,9.074139,5000
1490,1986-02-06,0.0,10.8,10.6,10.6,9.248641000000001,11500
1491,1986-02-07,0.0,11.0,10.8,10.8,9.423143,4100
1492,1986-02-10,0.0,11.8,11.0,11.6,10.121155,19000
1493,1986-02-11,0.0,11.6,11.4,11.4,9.946651,8500
1494,1986-02-12,0.0,11.6,11.4,11.4,9.946651,8200
1495,1986-02-13,0.0,12.2,11.8,12.0,10.470158999999999,5800
1496,1986-02-14,0.0,12.0,11.8,12.0,10.470158999999999,9500
1497,1986-02-18,0.0,12.0,11.6,11.6,10.121155,6100
1498,1986-02-19,0.0,12.0,11.4,11.6,10.121155,7000
1499,1986-02-20,0.0,11.6,11.2,11.6,10.121155,1600
1500,1986-02-21,0.0,11.6,11.2,11.2,9.772148,1000
1501,1986-02-24,0.0,11.6,11.2,11.2,9.772148,9200
1502,1986-02-25,0.0,11.4,11.2,11.4,9.946651,12700
1503,1986-02-26,0.0,11.4,11.0,11.4,9.946651,4200
1504,1986-02-27,0.0,11.2,11.0,11.2,9.772148,30800
1505,1986-02-28,0.0,11.2,11.0,11.2,9.772148,25300
1506,1986-03-03,0.0,11.6,11.0,11.4,9.946651,39000
1507,1986-03-04,0.0,12.8,11.4,12.4,10.819164,39000
1508,1986-03-05,0.0,12.6,11.4,11.4,9.946651,20500
1509,1986-03-06,0.0,11.7,11.3,11.6,10.121155,35300
1510,1986-03-07,0.0,11.7,11.3,11.5,10.033903,5800
1511,1986-03-10,0.0,11.7,11.2,11.4,9.946651,18800
1512,1986-03-11,0.0,11.6,11.2,11.6,10.121155,1700
1513,1986-03-12,0.0,11.6,11.4,11.5,10.033903,14300
1514,1986-03-13,0.0,11.6,11.2,11.4,9.946651,10700
1515,1986-03-14,0.0,11.6,11.2,11.6,10.121155,8100
1516,1986-03-17,0.0,12.0,11.4,12.0,10.470158999999999,24500
1517,1986-03-18,0.0,12.8,11.8,12.8,11.168169,61200
1518,1986-03-19,0.0,13.2,12.6,12.8,11.168169,52800
1519,1986-03-20,0.0,13.2,12.8,12.8,11.168169,11800
1520,1986-03-21,0.0,13.2,12.8,12.8,11.168169,228200
1521,1986-03-24,0.0,13.2,12.8,12.8,11.210208999999999,28100
1522,1986-03-25,0.0,13.2,12.8,13.2,11.560527,22000
1523,1986-03-26,0.0,13.6,13.0,13.6,11.910846000000001,3700
1524,1986-03-27,0.0,14.6,13.0,14.0,12.261163999999999,13800
1525,1986-03-31,0.0,14.4,13.6,14.4,12.611483999999999,15800
1526,1986-04-01,0.0,14.6,14.0,14.6,12.786645,14300
1527,1986-04-02,0.0,14.6,14.2,14.6,12.786645,31600
1528,1986-04-03,0.0,14.8,14.2,14.2,12.436325,5600
1529,1986-04-04,0.0,14.4,13.8,13.8,12.086008999999999,37800
1530,1986-04-07,0.0,13.8,13.8,13.8,12.086008999999999,1700
1531,1986-04-08,0.0,14.2,13.8,14.0,12.261163999999999,28000
1532,1986-04-09,0.0,14.2,13.2,13.4,11.735685,22800
1533,1986-04-10,0.0,13.6,13.2,13.2,11.560527,2600
1534,1986-04-11,0.0,13.4,13.2,13.2,11.560527,5200
1535,1986-04-14,0.0,13.6,13.2,13.4,11.735685,9500
1536,1986-04-15,0.0,13.6,13.2,13.2,11.560527,15000
1537,1986-04-16,0.0,13.6,13.2,13.6,11.910846000000001,20700
1538,1986-04-17,0.0,13.8,13.4,13.4,11.735685,4100
1539,1986-04-18,0.0,13.8,13.4,13.8,12.086008999999999,4600
1540,1986-04-21,0.0,13.8,13.4,13.6,11.910846000000001,16800
1541,1986-04-22,0.0,13.8,13.4,13.8,12.086008999999999,300
1542,1986-04-23,0.0,13.6,13.4,13.4,11.735685,10500
1543,1986-04-24,0.0,13.6,13.4,13.4,11.735685,3800
1544,1986-04-25,0.0,13.8,13.4,13.8,12.086008999999999,14500
1545,1986-04-28,0.0,14.0,13.6,14.0,12.261163999999999,3800
1546,1986-04-29,0.0,14.2,13.6,13.6,11.910846000000001,11200
1547,1986-04-30,0.0,14.0,13.6,13.6,11.910846000000001,6500
1548,1986-05-01,0.0,14.0,12.4,13.0,11.385367,28300
1549,1986-05-02,0.0,13.0,13.0,13.0,11.385367,1200
1550,1986-05-05,0.0,13.6,13.2,13.6,11.910846000000001,6600
1551,1986-05-06,0.0,13.6,13.6,13.6,11.910846000000001,3000
1552,1986-05-07,0.0,13.2,13.2,13.2,11.560527,4700
1553,1986-05-08,0.0,13.6,12.8,12.8,11.210208999999999,6100
1554,1986-05-09,0.0,13.2,13.2,13.2,11.560527,300
1555,1986-05-12,13.2,13.2,13.2,13.2,11.560527,0
1556,1986-05-13,0.0,13.2,12.8,12.8,11.210208999999999,2700
1557,1986-05-14,0.0,13.2,12.8,13.2,11.560527,300
1558,1986-05-15,0.0,13.2,12.8,13.2,11.560527,6600
1559,1986-05-16,0.0,13.2,12.8,12.8,11.210208999999999,500
1560,1986-05-19,0.0,13.0,12.8,12.8,11.210208999999999,4100
1561,1986-05-20,0.0,13.2,12.8,13.2,11.560527,200
1562,1986-05-21,0.0,12.8,12.8,12.8,11.210208999999999,10000
1563,1986-05-22,0.0,13.2,12.6,13.2,11.560527,40000
1564,1986-05-23,0.0,12.9,12.8,12.8,11.210208999999999,1700
1565,1986-05-27,0.0,13.4,12.8,13.0,11.385367,13500
1566,1986-05-28,0.0,13.2,13.0,13.0,11.385367,6600
1567,1986-05-29,0.0,13.6,13.2,13.6,11.910846000000001,4500
1568,1986-05-30,0.0,14.0,13.4,14.0,12.261163999999999,8300
1569,1986-06-02,0.0,14.6,13.8,14.4,12.611483999999999,28000
1570,1986-06-03,0.0,14.6,14.1,14.2,12.436325,29600
1571,1986-06-04,0.0,14.4,13.8,14.2,12.436325,4300
1572,1986-06-05,0.0,14.2,13.8,14.2,12.436325,15300
1573,1986-06-06,0.0,14.4,13.8,14.0,12.261163999999999,9800
1574,1986-06-09,0.0,14.6,14.0,14.6,12.786645,38800
1575,1986-06-10,0.0,14.6,14.4,14.4,12.611483999999999,7200
1576,1986-06-11,0.0,14.8,14.4,14.8,12.961803,9600
1577,1986-06-12,0.0,15.0,14.4,14.4,12.611483999999999,5700
1578,1986-06-13,0.0,15.0,14.4,14.4,12.611483999999999,200
1579,1986-06-16,0.0,15.6,14.8,15.4,13.487281,23800
1580,1986-06-17,0.0,15.4,15.2,15.4,13.487281,1500
1581,1986-06-18,0.0,15.4,15.0,15.0,13.136964,52100
1582,1986-06-19,0.0,15.4,14.8,14.8,12.961803,19100
1583,1986-06-20,0.0,15.0,14.2,15.0,13.136964,581500
1584,1986-06-23,0.0,15.2,15.0,15.2,13.312120000000002,8200
1585,1986-06-24,0.0,15.4,15.0,15.4,13.530007000000001,12300
1586,1986-06-25,0.0,15.6,15.2,15.4,13.530007000000001,12100
1587,1986-06-26,0.0,15.8,15.4,15.8,13.881437,9700
1588,1986-06-27,0.0,15.6,15.2,15.4,13.530007000000001,4100
1589,1986-06-30,0.0,15.2,14.2,14.4,12.651436,9300
1590,1986-07-01,0.0,15.0,14.4,15.0,13.178579999999998,14200
1591,1986-07-02,0.0,15.2,14.8,15.0,13.178579999999998,5600
1592,1986-07-03,0.0,15.6,15.2,15.6,13.705723999999998,8200
1593,1986-07-07,0.0,15.2,15.0,15.0,13.178579999999998,5200
1594,1986-07-08,0.0,14.8,14.4,14.4,12.651436,17000
1595,1986-07-09,0.0,14.8,14.4,14.4,12.651436,7600
1596,1986-07-10,0.0,14.8,14.4,14.6,12.827152,6600
1597,1986-07-11,0.0,14.6,14.4,14.4,12.651436,1800
1598,1986-07-14,0.0,14.4,14.0,14.0,12.300006,5500
1599,1986-07-15,0.0,13.8,13.4,13.4,11.772863000000001,23700
1600,1986-07-16,0.0,13.6,13.2,13.4,11.772863000000001,4500
1601,1986-07-17,0.0,13.8,13.4,13.6,11.948578,35100
1602,1986-07-18,0.0,13.8,13.6,13.6,11.948578,5800
1603,1986-07-21,0.0,14.6,13.6,14.4,12.651436,28300
1604,1986-07-22,0.0,14.8,14.4,14.6,12.827152,28000
1605,1986-07-23,0.0,14.8,14.6,14.6,12.827152,2100
1606,1986-07-24,0.0,15.0,14.6,14.6,12.827152,5600
1607,1986-07-25,0.0,14.8,14.6,14.8,13.002866000000001,3800
1608,1986-07-28,0.0,14.7,14.2,14.2,12.475722,9800
1609,1986-07-29,0.0,14.4,13.8,14.2,12.475722,22100
1610,1986-07-30,0.0,13.9,13.4,13.8,12.124296000000001,16700
1611,1986-07-31,0.0,14.0,13.6,14.0,12.300006,17800
1612,1986-08-01,0.0,14.0,13.8,13.8,12.124296000000001,4800
1613,1986-08-04,0.0,14.0,13.6,13.6,11.948578,21000
1614,1986-08-05,0.0,14.0,13.4,13.4,11.772863000000001,16500
1615,1986-08-06,0.0,13.8,13.6,13.8,12.124296000000001,4600
1616,1986-08-07,0.0,14.0,13.8,13.8,12.124296000000001,1000
1617,1986-08-08,0.0,13.8,13.4,13.4,11.772863000000001,6500
1618,1986-08-11,0.0,13.8,13.4,13.8,12.124296000000001,1000
1619,1986-08-12,0.0,14.0,13.6,13.6,11.948578,8300
1620,1986-08-13,0.0,14.0,13.8,13.8,12.124296000000001,6200
1621,1986-08-14,0.0,14.2,13.8,13.8,12.124296000000001,4500
1622,1986-08-15,0.0,14.2,13.8,14.2,12.475722,1500
1623,1986-08-18,0.0,14.0,13.8,13.8,12.124296000000001,3100
1624,1986-08-19,0.0,14.0,13.6,13.6,11.948578,28800
1625,1986-08-20,0.0,13.8,13.6,13.7,12.036437,2200
1626,1986-08-21,0.0,13.8,13.8,13.8,12.124296000000001,21200
1627,1986-08-22,13.8,13.8,13.8,13.8,12.124296000000001,0
1628,1986-08-25,0.0,14.0,13.6,14.0,12.300006,4000
1629,1986-08-26,0.0,14.0,13.6,13.6,11.948578,7500
1630,1986-08-27,0.0,13.8,13.6,13.6,11.948578,1700
1631,1986-08-28,0.0,13.8,13.0,13.0,11.421435,17200
1632,1986-08-29,0.0,13.4,13.0,13.0,11.421435,4200
1633,1986-09-02,0.0,13.4,13.0,13.0,11.421435,6800
1634,1986-09-03,0.0,13.2,12.8,13.2,11.59715,6300
1635,1986-09-04,0.0,13.2,12.9,13.0,11.421435,9800
1636,1986-09-05,0.0,13.0,12.8,13.0,11.421435,32300
1637,1986-09-08,0.0,13.0,12.8,12.8,11.245722,5500
1638,1986-09-09,0.0,13.0,12.6,13.0,11.421435,4200
1639,1986-09-10,0.0,12.8,12.4,12.6,11.070007,30800
1640,1986-09-11,0.0,12.6,11.6,12.0,10.542864,18300
1641,1986-09-12,0.0,11.8,11.4,11.8,10.36715,4100
1642,1986-09-15,0.0,11.8,11.4,11.4,10.01572,11600
1643,1986-09-16,0.0,11.4,10.6,11.2,9.840005999999999,19700
1644,1986-09-17,0.0,11.2,10.8,11.1,9.752151,27700
1645,1986-09-18,0.0,11.4,11.2,11.2,9.840005999999999,2700
1646,1986-09-19,0.0,11.4,11.0,11.2,9.893004,14600
1647,1986-09-22,0.0,11.4,11.2,11.4,10.069666,15300
1648,1986-09-23,0.0,11.4,11.4,11.4,10.069666,8200
1649,1986-09-24,11.4,11.4,11.4,11.4,10.069666,0
1650,1986-09-25,0.0,11.4,11.2,11.2,9.893004,11700
1651,1986-09-26,0.0,11.4,11.2,11.2,9.893004,600
1652,1986-09-29,0.0,11.2,11.1,11.2,9.893004,12100
1653,1986-09-30,0.0,11.2,11.1,11.1,9.804673,13800
1654,1986-10-01,0.0,11.2,10.8,10.8,9.539682,26000
1655,1986-10-02,0.0,11.0,10.8,11.0,9.716344,27800
1656,1986-10-03,0.0,11.0,10.8,10.8,9.539682,9500
1657,1986-10-06,0.0,11.2,10.8,10.8,9.539682,7100
1658,1986-10-07,0.0,11.0,10.8,11.0,9.716344,9500
1659,1986-10-08,0.0,11.0,10.9,11.0,9.716344,4000
1660,1986-10-09,0.0,11.0,10.6,11.0,9.716344,600
1661,1986-10-10,0.0,10.6,10.6,10.6,9.363024000000001,500
1662,1986-10-13,0.0,11.0,10.9,11.0,9.716344,600
1663,1986-10-14,0.0,11.0,10.6,11.0,9.716344,300
1664,1986-10-15,0.0,11.0,10.6,10.6,9.363024000000001,7500
1665,1986-10-16,0.0,10.8,10.6,10.8,9.539682,3100
1666,1986-10-17,0.0,11.0,10.7,10.7,9.451352,2000
1667,1986-10-20,0.0,11.2,10.6,10.7,9.451352,72300
1668,1986-10-21,0.0,11.0,10.8,10.8,9.539682,5700
1669,1986-10-22,0.0,10.8,10.8,10.8,9.539682,1200
1670,1986-10-23,0.0,11.0,10.6,10.7,9.451352,81800
1671,1986-10-24,0.0,11.0,10.6,10.8,9.539682,25000
1672,1986-10-27,0.0,11.2,10.6,11.0,9.716344,13500
1673,1986-10-28,0.0,10.8,9.6,10.0,8.833039999999999,23100
1674,1986-10-29,0.0,10.4,10.0,10.4,9.18636,15800
1675,1986-10-30,0.0,10.8,10.6,10.6,9.363024000000001,25200
1676,1986-10-31,0.0,11.0,10.6,10.6,9.363024000000001,8600
1677,1986-11-03,0.0,11.0,10.6,10.8,9.539682,4200
1678,1986-11-04,10.8125,11.0,10.625,10.875,9.605931,24400
1679,1986-11-05,11.125,11.5,11.125,11.5,10.157995,7800
1680,1986-11-06,11.5,11.5,11.25,11.25,9.937169,19200
1681,1986-11-07,11.25,11.5,11.25,11.5,10.157995,10200
1682,1986-11-10,11.5,11.5,11.25,11.5,10.157995,29400
1683,1986-11-11,11.5,11.625,11.375,11.625,10.268408,5800
1684,1986-11-12,11.625,11.625,11.375,11.625,10.268408,27400
1685,1986-11-13,11.625,11.625,11.375,11.625,10.268408,7700
1686,1986-11-14,11.625,11.625,11.375,11.375,10.047583,3400
1687,1986-11-17,11.375,11.625,11.375,11.375,10.047583,1200
1688,1986-11-18,11.375,11.5,11.25,11.375,10.047583,5100
1689,1986-11-19,11.375,11.375,11.0,11.25,9.937169,7600
1690,1986-11-20,11.25,11.25,11.0,11.25,9.937169,2900
1691,1986-11-21,11.25,11.25,11.0,11.25,9.937169,65100
1692,1986-11-24,11.25,11.5,11.25,11.5,10.157995,4600
1693,1986-11-25,11.5,11.5,11.125,11.125,9.826757,5900
1694,1986-11-26,11.125,11.25,11.0,11.25,9.937169,8100
1695,1986-11-28,11.25,11.25,11.0,11.125,9.826757,9200
1696,1986-12-01,11.125,11.25,11.0,11.0,9.716344,8700
1697,1986-12-02,11.0,11.25,11.0,11.125,9.826757,19600
1698,1986-12-03,11.125,11.25,11.0,11.0,9.716344,6300
1699,1986-12-04,11.0,11.25,11.0,11.0,9.716344,16600
1700,1986-12-05,11.0,11.125,10.875,11.125,9.826757,14200
1701,1986-12-08,11.125,11.5,11.125,11.125,9.826757,15100
1702,1986-12-09,11.25,11.5,11.25,11.25,9.937169,13900
1703,1986-12-10,11.25,11.5,11.125,11.25,9.937169,22200
1704,1986-12-11,11.25,11.375,11.0,11.0,9.716344,14800
1705,1986-12-12,11.0,11.25,11.0,11.125,9.826757,9000
1706,1986-12-15,11.125,11.25,11.0,11.0,9.716344,13800
1707,1986-12-16,11.0,11.25,11.0,11.125,9.826757,7600
1708,1986-12-17,11.125,11.25,10.75,10.75,9.495517,29400
1709,1986-12-18,10.75,10.875,10.375,10.375,9.164278,8900
1710,1986-12-19,10.375,10.5,10.0,10.375,9.164278,11200
1711,1986-12-22,10.375,10.75,10.25,10.75,9.495517,5400
1712,1986-12-23,10.75,10.875,10.625,10.625,9.385102,9000
1713,1986-12-24,10.625,10.875,10.625,10.625,9.438403,2200
1714,1986-12-26,10.625,10.875,10.625,10.625,9.438403,4200
1715,1986-12-29,10.625,10.625,10.25,10.25,9.105285,21300
1716,1986-12-30,10.25,10.375,10.25,10.25,9.105285,14300
1717,1986-12-31,10.25,10.375,9.75,9.875,8.772165,39500
1718,1987-01-02,9.875,10.25,9.875,10.125,8.994242999999999,6300
1719,1987-01-05,10.25,10.5,10.25,10.375,9.216324,3400
1720,1987-01-06,10.375,10.625,10.25,10.25,9.105285,7600
1721,1987-01-07,10.25,10.375,10.125,10.375,9.216324,13400
1722,1987-01-08,10.5,10.5,10.5,10.5,9.327364,400
1723,1987-01-09,10.5,11.125,10.375,11.125,9.882564,10500
1724,1987-01-12,11.125,11.125,10.875,11.0,9.771525,9400
1725,1987-01-13,11.0,11.25,11.0,11.25,9.993604,6500
1726,1987-01-14,11.25,11.375,11.0,11.125,9.882564,3200
1727,1987-01-15,11.25,11.625,11.25,11.625,10.326721000000001,38900
1728,1987-01-16,11.625,11.625,11.375,11.375,10.104644,6000
1729,1987-01-19,11.375,11.75,11.375,11.375,10.104644,3400
1730,1987-01-20,11.375,11.75,11.375,11.75,10.437764999999999,33400
1731,1987-01-21,11.75,11.75,11.375,11.75,10.437764999999999,3900
1732,1987-01-22,11.625,11.625,11.25,11.375,10.104644,7100
1733,1987-01-23,11.375,11.625,11.25,11.5,10.215685,9900
1734,1987-01-26,11.5,11.5,11.25,11.25,9.993604,11200
1735,1987-01-27,11.25,11.5,11.25,11.5,10.215685,14800
1736,1987-01-28,11.375,11.375,11.25,11.375,10.104644,7400
1737,1987-01-29,11.375,11.5,11.125,11.125,9.882564,61200
1738,1987-01-30,11.125,11.375,11.125,11.25,9.993604,2100
1739,1987-02-02,11.375,11.375,11.375,11.375,10.104644,1000
1740,1987-02-03,11.25,11.25,11.125,11.25,9.993604,25400
1741,1987-02-04,11.25,11.25,11.125,11.25,9.993604,22800
1742,1987-02-05,11.25,11.25,11.125,11.125,9.882564,120100
1743,1987-02-06,11.125,11.25,11.125,11.125,9.882564,13600
1744,1987-02-09,11.25,11.375,11.25,11.375,10.104644,34100
1745,1987-02-10,11.375,11.375,11.25,11.25,9.993604,46500
1746,1987-02-11,11.25,11.375,11.25,11.375,10.104644,28100
1747,1987-02-12,11.375,11.375,11.125,11.125,9.882564,70200
1748,1987-02-13,11.125,11.125,11.125,11.125,9.882564,7200
1749,1987-02-17,11.125,11.25,11.0,11.125,9.882564,18900
1750,1987-02-18,11.125,11.125,11.0,11.0,9.771525,8300
1751,1987-02-19,11.0,11.125,11.0,11.0,9.771525,4700
1752,1987-02-20,11.125,11.625,11.125,11.375,10.104644,32700
1753,1987-02-23,11.375,11.75,11.375,11.75,10.437764999999999,40700
1754,1987-02-24,11.75,11.75,11.625,11.625,10.326721000000001,5800
1755,1987-02-25,11.625,11.875,11.5,11.75,10.437764999999999,6200
1756,1987-02-26,11.75,11.75,11.5,11.75,10.437764999999999,1800
1757,1987-02-27,11.75,11.75,11.5,11.5,10.215685,4200
1758,1987-03-02,11.5,11.75,11.5,11.5,10.215685,15500
1759,1987-03-03,11.5,11.625,11.375,11.375,10.104644,2800
1760,1987-03-04,11.375,11.625,11.375,11.375,10.104644,4000
1761,1987-03-05,11.25,11.25,11.25,11.25,9.993604,300
1762,1987-03-06,11.375,11.625,11.375,11.375,10.104644,1000
1763,1987-03-09,11.375,11.625,11.25,11.375,10.104644,6300
1764,1987-03-10,11.375,11.5,11.25,11.25,9.993604,3400
1765,1987-03-11,11.25,11.5,11.0,11.0,9.771525,1000
1766,1987-03-12,11.0,11.25,11.0,11.125,9.882564,4600
1767,1987-03-13,11.125,11.25,10.75,10.75,9.549443,24900
1768,1987-03-16,10.75,11.0,10.75,11.0,9.771525,800
1769,1987-03-17,10.875,10.875,10.75,10.875,9.660485000000001,14500
1770,1987-03-18,10.875,11.0,10.75,10.875,9.660485000000001,22400
1771,1987-03-19,10.75,10.75,9.5,10.0,8.883203,23800
1772,1987-03-20,9.875,9.875,9.75,9.75,8.661125,19500
1773,1987-03-23,9.75,10.0,9.75,9.875,8.772165,21700
1774,1987-03-24,9.875,10.0,9.75,10.0,8.883203,8700
1775,1987-03-25,10.0,10.0,9.75,9.75,8.713402,2000
1776,1987-03-26,9.75,10.0,9.75,9.75,8.713402,2100
1777,1987-03-27,9.75,10.0,9.75,9.75,8.713402,2500
1778,1987-03-30,9.75,9.75,9.25,9.5,8.489984,8500
1779,1987-03-31,9.375,9.375,9.0,9.25,8.266563,8300
1780,1987-04-01,9.25,9.25,9.0,9.125,8.154853,3400
1781,1987-04-02,9.125,9.25,9.125,9.25,8.266563,4600
1782,1987-04-03,9.25,9.5,9.125,9.5,8.489984,13700
1783,1987-04-06,9.5,9.75,9.25,9.375,8.378275,13100
1784,1987-04-07,9.375,9.625,9.375,9.375,8.378275,31300
1785,1987-04-08,9.375,9.625,9.375,9.625,8.601693,4800
1786,1987-04-09,9.625,9.625,9.25,9.25,8.266563,14100
1787,1987-04-10,9.25,9.375,9.125,9.25,8.266563,86600
1788,1987-04-13,9.25,9.25,9.0,9.25,8.266563,52100
1789,1987-04-14,9.125,9.125,8.75,8.75,7.819721,5400
1790,1987-04-15,8.625,8.625,8.375,8.5,7.5963,14800
1791,1987-04-16,8.5,8.625,8.375,8.5,7.5963,19100
1792,1987-04-20,8.5,8.625,8.375,8.375,7.48459,57900
1793,1987-04-21,8.375,8.5,8.25,8.25,7.37288,6600
1794,1987-04-22,8.25,8.375,8.25,8.375,7.48459,30900
1795,1987-04-23,8.25,8.25,8.0,8.0,7.14946,24900
1796,1987-04-24,8.0,8.25,7.75,7.75,6.926038,39100
1797,1987-04-27,7.75,8.0,7.625,7.75,6.926038,36600
1798,1987-04-28,7.75,7.875,7.625,7.625,6.814328999999999,9300
1799,1987-04-29,7.625,7.75,7.125,7.375,6.590908,20300
1800,1987-04-30,7.375,7.5,7.125,7.5,6.702617999999999,44600
1801,1987-05-01,7.5,7.75,7.375,7.375,6.590908,6500
1802,1987-05-04,7.375,7.5,7.125,7.125,6.367487000000001,6700
1803,1987-05-05,7.125,7.375,7.125,7.375,6.590908,31400
1804,1987-05-06,7.375,7.75,7.375,7.75,6.926038,46500
1805,1987-05-07,7.625,7.625,7.625,7.625,6.814328999999999,2100
1806,1987-05-08,7.625,7.875,7.625,7.625,6.814328999999999,7900
1807,1987-05-11,7.625,7.75,7.625,7.625,6.814328999999999,37100
1808,1987-05-12,7.5,7.5,7.0,7.125,6.367487000000001,91800
1809,1987-05-13,7.125,7.125,6.875,6.875,6.144067,24500
1810,1987-05-14,6.875,7.125,6.875,7.125,6.367487000000001,34000
1811,1987-05-15,7.125,7.125,6.875,7.0,6.255776999999999,25600
1812,1987-05-18,7.0,7.125,6.875,7.125,6.367487000000001,28800
1813,1987-05-19,7.125,7.125,6.75,6.875,6.144067,35700
1814,1987-05-20,6.75,6.75,6.5,6.5,5.808936,25900
1815,1987-05-21,6.5,6.625,6.375,6.625,5.920647,47000
1816,1987-05-22,6.625,6.75,6.375,6.75,6.032357,16100
1817,1987-05-26,6.75,6.75,6.625,6.75,6.032357,17500
1818,1987-05-27,6.75,7.0,6.75,7.0,6.255776999999999,6400
1819,1987-05-28,7.0,7.375,7.0,7.375,6.590908,16900
1820,1987-05-29,7.375,7.5,7.125,7.5,6.702617999999999,20900
1821,1987-06-01,7.25,7.25,7.25,7.25,6.479198,1000
1822,1987-06-02,7.25,7.5,7.25,7.5,6.702617999999999,9100
1823,1987-06-03,7.5,7.75,7.25,7.75,6.926038,7400
1824,1987-06-04,7.75,8.0,7.75,7.875,7.037749000000001,29600
1825,1987-06-05,7.875,8.125,7.875,8.125,7.261169000000001,3200
1826,1987-06-08,8.125,8.125,7.875,7.875,7.037749000000001,6800
1827,1987-06-09,7.875,7.875,7.875,7.875,7.037749000000001,300
1828,1987-06-10,7.875,8.125,7.875,8.0,7.14946,13900
1829,1987-06-11,7.875,7.875,7.875,7.875,7.037749000000001,800
1830,1987-06-12,7.875,7.875,7.875,7.875,7.037749000000001,0
1831,1987-06-15,7.875,7.875,7.875,7.875,7.037749000000001,800
1832,1987-06-16,7.875,7.875,7.875,7.875,7.037749000000001,1300
1833,1987-06-17,7.875,8.125,7.875,7.875,7.037749000000001,1500
1834,1987-06-18,7.875,8.0,7.875,8.0,7.14946,11600
1835,1987-06-19,7.875,7.875,7.875,7.875,7.037749000000001,400
1836,1987-06-22,7.875,8.25,7.875,8.125,7.261169000000001,2600
1837,1987-06-23,8.125,8.125,7.875,8.0,7.14946,15500
1838,1987-06-24,8.0,8.0,7.875,8.0,7.203485000000001,13200
1839,1987-06-25,8.0,8.0,7.875,7.875,7.090930999999999,7500
1840,1987-06-26,7.875,8.125,7.875,8.125,7.316041,5200
1841,1987-06-29,8.125,8.125,8.125,8.125,7.316041,100
1842,1987-06-30,8.125,8.125,8.0,8.0,7.203485000000001,900
1843,1987-07-01,7.875,7.875,7.875,7.875,7.090930999999999,500
1844,1987-07-02,7.875,8.0,7.875,7.875,7.090930999999999,10500
1845,1987-07-06,7.875,8.0,7.75,7.75,6.978376,46000
1846,1987-07-07,7.75,7.875,7.75,7.75,6.978376,44600
1847,1987-07-08,7.75,8.0,7.75,7.75,6.978376,10600
1848,1987-07-09,7.75,8.0,7.75,7.875,7.090930999999999,3800
1849,1987-07-10,7.875,8.0,7.75,7.75,6.978376,19600
1850,1987-07-13,7.75,8.0,7.75,7.75,6.978376,5900
1851,1987-07-14,7.75,8.0,7.75,7.75,6.978376,0
1852,1987-07-15,7.75,7.75,7.75,7.75,6.978376,1500
1853,1987-07-16,7.75,8.0,7.75,7.75,6.978376,6900
1854,1987-07-17,7.75,7.875,7.75,7.75,6.978376,2100
1855,1987-07-20,7.75,8.0,7.75,7.75,6.978376,6500
1856,1987-07-21,7.75,7.875,7.5,7.625,6.8658220000000005,20700
1857,1987-07-22,7.5,7.5,7.5,7.5,6.753267,2400
1858,1987-07-23,7.5,7.5,7.5,7.5,6.753267,5000
1859,1987-07-24,7.25,7.25,7.0,7.0,6.303051,10400
1860,1987-07-27,7.0,7.25,7.0,7.25,6.528158,24000
1861,1987-07-28,7.25,7.25,7.0,7.0,6.303051,28300
1862,1987-07-29,7.0,7.25,7.0,7.0,6.303051,5800
1863,1987-07-30,7.0,7.25,7.0,7.0,6.303051,10600
1864,1987-07-31,7.0,7.0,6.875,7.0,6.303051,5900
1865,1987-08-03,7.0,7.0,6.625,6.625,5.965387000000001,17600
1866,1987-08-04,6.625,6.625,6.25,6.5,5.852832,25400
1867,1987-08-05,6.5,6.875,6.5,6.75,6.077941,7700
1868,1987-08-06,6.75,6.75,6.625,6.625,5.965387000000001,24800
1869,1987-08-07,6.625,6.875,6.625,6.875,6.190494999999999,45300
1870,1987-08-10,6.75,6.75,6.5,6.5,5.852832,33600
1871,1987-08-11,6.5,6.75,6.5,6.75,6.077941,5300
1872,1987-08-12,6.75,6.875,6.5,6.875,6.190494999999999,27700
1873,1987-08-13,6.875,7.0,6.625,6.625,5.965387000000001,13300
1874,1987-08-14,6.75,7.0,6.75,6.875,6.190494999999999,13300
1875,1987-08-17,6.875,7.0,6.75,6.75,6.077941,1400
1876,1987-08-18,6.75,7.0,6.75,6.75,6.077941,10900
1877,1987-08-19,6.875,7.125,6.875,7.0,6.303051,1600
1878,1987-08-20,7.0,7.375,6.875,7.125,6.415604,14200
1879,1987-08-21,7.0,7.0,7.0,7.0,6.303051,3400
1880,1987-08-24,7.0,7.125,6.875,7.125,6.415604,12300
1881,1987-08-25,7.0,7.125,6.875,7.125,6.415604,0
1882,1987-08-26,7.125,7.125,6.875,7.125,6.415604,1300
1883,1987-08-27,7.125,7.25,6.875,7.25,6.528158,4700
1884,1987-08-28,7.25,7.25,7.0,7.0,6.303051,2000
1885,1987-08-31,7.0,7.0,7.0,7.0,6.303051,800
1886,1987-09-01,7.0,7.25,6.875,6.875,6.190494999999999,42200
1887,1987-09-02,6.875,6.875,6.875,6.875,6.190494999999999,800
1888,1987-09-03,6.875,7.0,6.875,6.875,6.190494999999999,12600
1889,1987-09-04,6.875,7.125,6.875,6.875,6.190494999999999,12000
1890,1987-09-08,6.875,6.875,6.75,6.875,6.190494999999999,12200
1891,1987-09-09,6.875,7.0,6.875,6.875,6.190494999999999,86900
1892,1987-09-10,6.875,7.125,6.875,7.125,6.415604,13500
1893,1987-09-11,7.125,7.25,7.125,7.125,6.415604,4200
1894,1987-09-14,7.0,7.0,7.0,7.0,6.303051,1500
1895,1987-09-15,7.0,7.0,7.0,7.0,6.303051,3000
1896,1987-09-16,7.0,7.25,7.0,7.25,6.528158,10000
1897,1987-09-17,7.25,7.25,7.0,7.0,6.303051,900
1898,1987-09-18,7.0,7.25,7.0,7.0,6.303051,3000
1899,1987-09-21,7.125,7.25,7.125,7.25,6.528158,13100
1900,1987-09-22,7.25,7.375,7.125,7.375,6.640714999999999,4100
1901,1987-09-23,7.375,7.5,7.125,7.125,6.415604,11400
1902,1987-09-24,7.125,7.5,7.125,7.125,6.442731,1600
1903,1987-09-25,7.125,7.5,7.125,7.375,6.668794,5700
1904,1987-09-28,7.375,7.375,7.25,7.375,6.668794,4800
1905,1987-09-29,7.375,7.375,7.125,7.375,6.668794,20500
1906,1987-09-30,7.25,7.25,7.125,7.125,6.442731,13000
1907,1987-10-01,7.125,7.25,7.125,7.25,6.555762,7900
1908,1987-10-02,7.25,7.25,7.0,7.0,6.329701999999999,7100
1909,1987-10-05,7.0,7.25,6.875,6.875,6.216671,1300
1910,1987-10-06,6.875,7.25,6.875,7.0,6.329701999999999,11200
1911,1987-10-07,7.0,7.0,6.875,6.875,6.216671,5300
1912,1987-10-08,6.875,7.125,6.875,6.875,6.216671,1800
1913,1987-10-09,6.875,6.875,6.125,6.25,5.65152,24000
1914,1987-10-12,6.25,6.375,6.125,6.25,5.65152,2900
1915,1987-10-13,6.125,6.125,5.875,5.875,5.312428,16000
1916,1987-10-14,5.875,6.125,5.875,5.875,5.312428,22900
1917,1987-10-15,5.875,6.125,5.375,5.625,5.086367,51900
1918,1987-10-16,5.625,5.625,4.875,4.875,4.408185,14400
1919,1987-10-19,4.875,5.0,4.375,4.5,4.069094000000001,12100
1920,1987-10-20,4.375,4.375,3.625,3.875,3.503942,10600
1921,1987-10-21,3.875,4.0,3.5,4.0,3.616972,81700
1922,1987-10-22,4.0,4.0,3.625,4.0,3.616972,34700
1923,1987-10-23,4.0,4.0,3.625,3.75,3.390911,16500
1924,1987-10-26,3.75,4.0,3.5,3.625,3.277881,24100
1925,1987-10-27,3.625,4.125,3.625,3.875,3.503942,9400
1926,1987-10-28,4.0,4.25,4.0,4.25,3.843033,9400
1927,1987-10-29,4.25,4.5,4.25,4.5,4.069094000000001,2600
1928,1987-10-30,4.5,4.625,4.25,4.25,3.843033,3600
1929,1987-11-02,4.25,4.625,4.25,4.625,4.182124,3600
1930,1987-11-03,4.625,4.75,4.5,4.5,4.069094000000001,4800
1931,1987-11-04,4.5,4.5,4.5,4.5,4.069094000000001,1400
1932,1987-11-05,4.5,5.0,4.5,4.75,4.295155,5100
1933,1987-11-06,4.75,5.0,4.75,5.0,4.521215,161000
1934,1987-11-09,5.0,5.0,4.5,4.75,4.295155,22700
1935,1987-11-10,4.75,4.75,4.5,4.625,4.182124,8600
1936,1987-11-11,4.5,4.5,4.5,4.5,4.069094000000001,3900
1937,1987-11-12,4.5,4.75,4.5,4.5,4.069094000000001,30400
1938,1987-11-13,4.5,4.625,4.25,4.5,4.069094000000001,12200
1939,1987-11-16,4.375,4.375,4.375,4.375,3.956063,2900
1940,1987-11-17,4.375,4.375,4.375,4.375,3.956063,3000
1941,1987-11-18,4.375,4.375,4.25,4.25,3.843033,4700
1942,1987-11-19,4.25,4.5,4.25,4.25,3.843033,16300
1943,1987-11-20,4.25,4.25,4.25,4.25,3.843033,700
1944,1987-11-23,4.25,4.25,4.25,4.25,3.843033,500
1945,1987-11-24,4.25,4.25,4.25,4.25,3.843033,11000
1946,1987-11-25,4.25,4.5,4.25,4.5,4.069094000000001,400
1947,1987-11-27,4.25,4.5,4.25,4.5,4.069094000000001,0
1948,1987-11-30,4.5,4.5,4.25,4.25,3.843033,7200
1949,1987-12-01,4.25,4.5,4.25,4.25,3.843033,16700
1950,1987-12-02,4.25,4.3125,4.25,4.25,3.843033,11300
1951,1987-12-03,4.25,4.25,4.25,4.25,3.843033,100
1952,1987-12-04,4.25,4.25,4.25,4.25,3.843033,3600
1953,1987-12-07,4.25,4.25,4.0,4.0,3.616972,16700
1954,1987-12-08,4.0,4.0,3.75,4.0,3.616972,9500
1955,1987-12-09,4.0,4.0,3.75,3.75,3.390911,100
1956,1987-12-10,3.75,3.875,3.625,3.625,3.277881,10400
1957,1987-12-11,3.625,3.75,3.5,3.5,3.1648509999999996,4300
1958,1987-12-14,3.5,4.0,3.5,3.75,3.390911,14800
1959,1987-12-15,3.75,3.875,3.75,3.75,3.390911,15700
1960,1987-12-16,3.75,4.0,3.625,3.625,3.277881,6500
1961,1987-12-17,3.625,3.875,3.625,3.75,3.390911,8100
1962,1987-12-18,3.75,3.75,3.5,3.5,3.1648509999999996,6100
1963,1987-12-21,3.5,3.75,3.5,3.5,3.1648509999999996,9500
1964,1987-12-22,3.5,3.625,3.375,3.5,3.1648509999999996,44000
1965,1987-12-23,3.5,3.5,3.25,3.25,2.93879,36600
1966,1987-12-24,3.25,3.375,3.25,3.25,2.96617,4700
1967,1987-12-28,3.25,3.5,3.0,3.375,3.080254,29700
1968,1987-12-29,3.375,4.375,3.0,3.875,3.5365870000000004,300300
1969,1987-12-30,3.875,4.125,3.875,4.125,3.764754,29600
1970,1987-12-31,4.125,4.375,4.125,4.125,3.764754,50500
1971,1988-01-04,4.125,4.375,4.0,4.125,3.764754,26800
1972,1988-01-05,4.125,4.25,4.125,4.25,3.8788379999999996,17200
1973,1988-01-06,4.25,4.25,4.125,4.125,3.764754,32100
1974,1988-01-07,4.125,4.25,4.125,4.125,3.764754,5100
1975,1988-01-08,4.125,4.25,4.0,4.0,3.650671,15800
1976,1988-01-11,3.75,3.75,3.5,3.5,3.194337,4200
1977,1988-01-12,3.625,3.75,3.625,3.75,3.422504,3000
1978,1988-01-13,3.75,3.75,3.5,3.75,3.422504,4400
1979,1988-01-14,3.5,3.5,3.5,3.5,3.194337,800
1980,1988-01-15,3.75,3.75,3.75,3.75,3.422504,12400
1981,1988-01-18,3.75,4.0,3.75,3.75,3.422504,7900
1982,1988-01-19,3.875,4.0,3.875,4.0,3.650671,9400
1983,1988-01-20,3.875,3.875,3.75,3.875,3.5365870000000004,7900
1984,1988-01-21,3.75,3.75,3.625,3.75,3.422504,13200
1985,1988-01-22,3.75,3.875,3.625,3.625,3.30842,35100
1986,1988-01-25,3.875,4.0,3.875,3.875,3.5365870000000004,18400
1987,1988-01-26,3.875,4.0,3.875,4.0,3.650671,8600
1988,1988-01-27,4.0,4.0,3.875,4.0,3.650671,7200
1989,1988-01-28,4.0,4.375,4.0,4.0,3.650671,8900
1990,1988-01-29,4.125,4.125,4.125,4.125,3.764754,4300
1991,1988-02-01,4.125,4.25,4.0,4.0,3.650671,31800
1992,1988-02-02,4.0,4.25,4.0,4.0,3.650671,2000
1993,1988-02-03,4.25,4.25,4.25,4.25,3.8788379999999996,2500
1994,1988-02-04,4.125,4.125,4.0,4.125,3.764754,1900
1995,1988-02-05,4.25,4.5,4.25,4.5,4.107004,16600
1996,1988-02-08,4.5,4.75,4.375,4.375,3.99292,40000
1997,1988-02-09,4.375,4.5,4.375,4.5,4.107004,3100
1998,1988-02-10,4.5,4.625,4.375,4.625,4.221088,11000
1999,1988-02-11,4.625,4.625,4.375,4.5,4.107004,25800
2000,1988-02-12,4.625,4.625,4.625,4.625,4.221088,900
2001,1988-02-16,4.625,4.625,4.5625,4.625,4.221088,11400
2002,1988-02-17,4.625,4.75,4.375,4.75,4.335172,6300
2003,1988-02-18,4.375,4.375,4.375,4.375,3.99292,4000
2004,1988-02-19,4.375,4.625,4.375,4.375,3.99292,4000
2005,1988-02-22,4.375,4.5,4.375,4.375,3.99292,2900
2006,1988-02-23,4.375,4.75,4.25,4.75,4.335172,31400
2007,1988-02-24,4.75,5.125,4.625,5.125,4.677422,27900
2008,1988-02-25,5.125,5.625,5.0,5.5,5.019672,79600
2009,1988-02-26,5.5,6.0,5.375,6.0,5.476007,35400
2010,1988-02-29,6.0,7.0,5.75,6.875,6.274591,125500
2011,1988-03-01,6.875,7.125,6.5,6.75,6.160507,173700
2012,1988-03-02,6.75,7.0,6.625,6.75,6.160507,31300
2013,1988-03-03,6.75,6.75,6.375,6.75,6.160507,10100
2014,1988-03-04,6.75,6.75,6.375,6.375,5.818256,11700
2015,1988-03-07,6.375,6.75,6.375,6.5,5.93234,13700
2016,1988-03-08,6.5,6.875,6.25,6.25,5.704174,63600
2017,1988-03-09,6.375,6.5,6.375,6.375,5.818256,13000
2018,1988-03-10,6.375,6.625,6.375,6.375,5.818256,11100
2019,1988-03-11,6.25,6.25,6.0,6.0,5.476007,7400
2020,1988-03-14,6.0,6.375,5.875,6.125,5.59009,24200
2021,1988-03-15,6.125,6.375,6.125,6.25,5.704174,8700
2022,1988-03-16,6.25,6.625,6.25,6.25,5.704174,6200
2023,1988-03-17,6.25,6.625,6.25,6.5,5.93234,7400
2024,1988-03-18,6.75,7.125,6.75,6.875,6.274591,34000
2025,1988-03-21,6.875,6.875,6.5,6.5,5.93234,11200
2026,1988-03-22,6.5,6.75,6.5,6.625,6.046424,4300
2027,1988-03-23,6.625,6.75,6.375,6.75,6.160507,16700
2028,1988-03-24,6.75,6.875,6.5,6.5,5.93234,19200
2029,1988-03-25,6.5,6.5,6.25,6.25,5.730622,40900
2030,1988-03-28,6.25,6.375,6.0,6.375,5.845234,32700
2031,1988-03-29,6.375,7.0,6.25,6.75,6.189072,67900
2032,1988-03-30,6.875,7.5,6.875,7.375,6.762135000000001,95700
2033,1988-03-31,7.375,7.5,7.125,7.25,6.647521,40500
2034,1988-04-04,7.25,7.5,7.25,7.375,6.762135000000001,15200
2035,1988-04-05,7.375,7.375,7.0,7.1875,6.590215,16400
2036,1988-04-06,7.1875,7.25,7.0,7.0,6.418297,11700
2037,1988-04-07,7.0,7.375,7.0,7.375,6.762135000000001,30600
2038,1988-04-08,7.375,7.375,7.25,7.375,6.762135000000001,24200
2039,1988-04-11,7.375,7.5,7.25,7.375,6.762135000000001,13500
2040,1988-04-12,7.375,7.75,7.25,7.625,6.991358999999999,58200
2041,1988-04-13,7.625,7.75,7.375,7.625,6.991358999999999,91600
2042,1988-04-14,7.5625,7.5625,7.25,7.375,6.762135000000001,32600
2043,1988-04-15,7.375,7.5,7.125,7.25,6.647521,30100
2044,1988-04-18,7.25,7.75,7.25,7.5,6.876746000000001,37200
2045,1988-04-19,7.5,7.75,7.5,7.5,6.876746000000001,9700
2046,1988-04-20,7.375,7.375,7.125,7.125,6.532908,23600
2047,1988-04-21,7.125,7.375,7.0,7.25,6.647521,158500
2048,1988-04-22,7.25,7.375,7.125,7.375,6.762135000000001,4700
2049,1988-04-25,7.375,7.375,7.125,7.375,6.762135000000001,27200
2050,1988-04-26,7.375,8.0,7.0,7.0,6.418297,109400
2051,1988-04-27,7.0,7.0,6.125,6.25,5.730622,96300
2052,1988-04-28,6.25,6.5,6.25,6.25,5.730622,24100
2053,1988-04-29,6.25,6.5,6.25,6.375,5.845234,78900
2054,1988-05-02,6.375,6.5,6.25,6.25,5.730622,58400
2055,1988-05-03,6.25,6.5,6.25,6.5,5.959846,42500
2056,1988-05-04,6.5,6.5,6.125,6.125,5.61601,10200
2057,1988-05-05,6.125,6.25,6.0,6.0,5.501398,17800
2058,1988-05-06,6.0,6.25,6.0,6.125,5.61601,50700
2059,1988-05-09,6.125,6.125,5.625,6.0,5.501398,48600
2060,1988-05-10,6.0,6.0,5.625,5.875,5.386785,230700
2061,1988-05-11,5.875,5.875,5.625,5.875,5.386785,13000
2062,1988-05-12,5.625,5.625,5.625,5.625,5.15756,3200
2063,1988-05-13,5.625,5.75,5.625,5.625,5.15756,18600
2064,1988-05-16,5.625,5.75,5.5,5.5,5.042947,7300
2065,1988-05-17,5.375,5.375,5.375,5.375,4.928336,300
2066,1988-05-18,5.375,5.5,5.375,5.5,5.042947,8500
2067,1988-05-19,5.5,5.5,5.375,5.4375,4.985641,28600
2068,1988-05-20,5.4375,5.4375,5.375,5.4375,4.985641,15800
2069,1988-05-23,5.375,5.375,5.125,5.25,4.813722,29400
2070,1988-05-24,5.25,5.25,4.875,5.0625,4.6418040000000005,50600
2071,1988-05-25,5.0,5.0,4.75,4.75,4.355273,8400
2072,1988-05-26,4.875,5.0,4.875,5.0,4.584497,6200
2073,1988-05-27,5.0,5.0,5.0,5.0,4.584497,1000
2074,1988-05-31,5.0,5.0,4.75,4.8125,4.412579,49400
2075,1988-06-01,4.8125,4.875,4.75,4.875,4.469885,6300
2076,1988-06-02,4.875,4.875,4.8125,4.875,4.469885,8000
2077,1988-06-03,4.75,4.75,4.75,4.75,4.355273,2000
2078,1988-06-06,4.75,4.875,4.75,4.75,4.355273,46800
2079,1988-06-07,4.75,5.25,4.75,5.125,4.69911,26500
2080,1988-06-08,5.125,5.25,5.125,5.125,4.69911,1400
2081,1988-06-09,5.125,5.25,5.125,5.125,4.69911,8900
2082,1988-06-10,5.25,5.375,5.25,5.375,4.928336,8400
2083,1988-06-13,5.375,5.5,5.25,5.5,5.042947,24200
2084,1988-06-14,5.5,5.5,5.375,5.4375,4.985641,16800
2085,1988-06-15,5.5,5.625,5.5,5.5,5.042947,10300
2086,1988-06-16,5.5,5.625,5.375,5.625,5.15756,52500
2087,1988-06-17,5.5,5.5,5.25,5.5,5.042947,7500
2088,1988-06-20,5.5,5.5,5.25,5.25,4.813722,2500
2089,1988-06-21,5.25,5.5,5.25,5.25,4.813722,3700
2090,1988-06-22,5.25,5.5,5.25,5.25,4.813722,5200
2091,1988-06-23,5.25,5.5,5.25,5.5,5.042947,3600
2092,1988-06-24,5.375,5.375,5.0,5.25,4.831291,2600
2093,1988-06-27,5.0,5.0,4.75,5.0,4.601229,22000
2094,1988-06-28,5.0,5.0,4.5,4.625,4.256137,37400
2095,1988-06-29,4.75,4.75,4.75,4.75,4.371168,100
2096,1988-06-30,4.75,4.75,4.5,4.5,4.141106,21500
2097,1988-07-01,4.625,4.75,4.625,4.75,4.371168,8000
2098,1988-07-05,4.75,4.75,4.5,4.75,4.371168,4300
2099,1988-07-06,4.78125,4.875,4.5,4.875,4.486199,20700
2100,1988-07-07,4.875,4.875,4.625,4.875,4.486199,4300
2101,1988-07-08,4.875,4.875,4.625,4.75,4.371168,20200
2102,1988-07-11,4.75,4.875,4.625,4.625,4.256137,900
2103,1988-07-12,4.625,4.625,4.625,4.625,4.256137,400
2104,1988-07-13,4.625,4.875,4.625,4.875,4.486199,4400
2105,1988-07-14,4.75,4.75,4.625,4.75,4.371168,5500
2106,1988-07-15,4.75,4.75,4.5,4.5,4.141106,16800
2107,1988-07-18,4.5,5.125,4.5,5.0,4.601229,54100
2108,1988-07-19,5.25,5.25,5.25,5.25,4.831291,2600
2109,1988-07-20,5.0,5.0,5.0,5.0,4.601229,2300
2110,1988-07-21,5.0,5.375,5.0,5.125,4.71626,13600
2111,1988-07-22,5.125,5.375,5.125,5.375,4.946321,17100
2112,1988-07-25,5.375,5.375,5.0,5.125,4.71626,11600
2113,1988-07-26,5.125,5.125,5.0,5.0,4.601229,6800
2114,1988-07-27,5.125,5.125,5.0,5.0,4.601229,0
2115,1988-07-28,4.875,4.875,4.875,4.875,4.486199,2100
2116,1988-07-29,4.875,5.125,4.875,5.0,4.601229,3100
2117,1988-08-01,4.875,5.125,4.875,5.0,4.601229,0
2118,1988-08-02,5.0,5.125,4.875,5.0,4.601229,101700
2119,1988-08-03,5.0,5.25,5.0,5.25,4.831291,15200
2120,1988-08-04,5.25,5.25,5.125,5.125,4.71626,67400
2121,1988-08-05,5.125,5.125,5.0,5.125,4.71626,5700
2122,1988-08-08,5.125,5.125,5.125,5.125,4.71626,1000
2123,1988-08-09,5.125,5.25,5.125,5.125,4.71626,38300
2124,1988-08-10,5.125,5.25,5.0,5.0,4.601229,18000
2125,1988-08-11,5.0,5.125,4.875,4.875,4.486199,49400
2126,1988-08-12,5.0,5.125,5.0,5.0,4.601229,3400
2127,1988-08-15,4.875,4.875,4.5,4.78125,4.399925,14500
2128,1988-08-16,4.75,4.75,4.125,4.375,4.042987999999999,20700
2129,1988-08-17,4.375,4.5,4.125,4.5,4.1585019999999995,13100
2130,1988-08-18,4.5,5.0,4.125,5.0,4.620557,46100
2131,1988-08-19,5.0,5.125,4.875,5.125,4.736072,7800
2132,1988-08-22,5.125,5.25,4.875,5.25,4.851584,19300
2133,1988-08-23,5.25,5.25,4.875,5.0,4.620557,30700
2134,1988-08-24,5.0,5.0,4.75,4.875,4.5050419999999995,21400
2135,1988-08-25,4.875,5.125,4.625,4.875,4.5050419999999995,28800
2136,1988-08-26,5.0,5.25,5.0,5.125,4.736072,23000
2137,1988-08-29,5.125,5.25,5.0,5.125,4.736072,20300
2138,1988-08-30,5.125,5.125,4.875,5.125,4.736072,7700
2139,1988-08-31,5.125,5.125,4.875,5.125,4.736072,3300
2140,1988-09-01,5.125,5.125,4.875,5.125,4.736072,37100
2141,1988-09-02,5.125,5.125,4.875,5.0,4.620557,50300
2142,1988-09-06,5.0,5.125,4.875,5.125,4.736072,5200
2143,1988-09-07,5.125,5.125,4.875,5.125,4.736072,10500
2144,1988-09-08,5.125,5.125,4.875,5.125,4.736072,800
2145,1988-09-09,5.125,5.125,4.875,5.125,4.736072,17100
2146,1988-09-12,5.125,5.125,4.875,5.125,4.736072,1200
2147,1988-09-13,5.125,5.125,4.875,5.125,4.736072,17800
2148,1988-09-14,5.0,5.0,4.875,5.0,4.620557,91700
2149,1988-09-15,5.0,5.0,4.875,4.875,4.5050419999999995,8300
2150,1988-09-16,4.875,5.0,4.875,5.0,4.620557,29300
2151,1988-09-19,5.0,5.0,4.75,4.78125,4.418407,44100
2152,1988-09-20,4.78125,4.875,4.5,4.78125,4.418407,26700
2153,1988-09-21,4.75,4.75,4.625,4.75,4.3895290000000005,10700
2154,1988-09-22,4.75,4.75,4.375,4.375,4.042987999999999,59900
2155,1988-09-23,4.375,4.625,4.375,4.5,4.1585019999999995,67900
2156,1988-09-26,4.5,4.5,4.375,4.5,4.1585019999999995,6300
2157,1988-09-27,4.5,4.625,4.25,4.5,4.1585019999999995,28100
2158,1988-09-28,4.25,4.25,3.5,3.75,3.465418,79500
2159,1988-09-29,3.75,3.875,3.625,3.875,3.5809309999999996,33200
2160,1988-09-30,3.875,3.875,3.5,3.53125,3.263268,15300
2161,1988-10-03,3.53125,3.625,2.875,3.375,3.1188759999999998,58700
2162,1988-10-04,3.375,3.375,3.125,3.25,3.003362,37600
2163,1988-10-05,3.25,3.625,3.125,3.625,3.349904,41200
2164,1988-10-06,3.625,3.875,3.25,3.875,3.5809309999999996,21200
2165,1988-10-07,3.875,4.0,3.625,3.875,3.5809309999999996,20000
2166,1988-10-10,3.75,3.75,3.625,3.75,3.465418,9900
2167,1988-10-11,3.625,3.625,3.25,3.53125,3.263268,42700
2168,1988-10-12,3.375,3.375,3.25,3.25,3.003362,11600
2169,1988-10-13,3.25,3.5,3.25,3.5,3.2343900000000003,27000
2170,1988-10-14,3.5,3.5,3.3125,3.3125,3.0611189999999997,7600
2171,1988-10-17,3.3125,3.375,3.125,3.375,3.1188759999999998,26000
2172,1988-10-18,3.375,3.375,3.125,3.25,3.003362,50000
2173,1988-10-19,3.25,3.25,3.0,3.125,2.887848,29600
2174,1988-10-20,3.125,3.25,3.0,3.125,2.887848,31000
2175,1988-10-21,3.125,3.25,3.0,3.25,3.003362,10200
2176,1988-10-24,3.25,3.5,3.0,3.5,3.2343900000000003,31500
2177,1988-10-25,3.5,3.5,3.25,3.5,3.2343900000000003,34300
2178,1988-10-26,3.5,3.5,3.375,3.5,3.2343900000000003,11300
2179,1988-10-27,3.375,3.375,3.25,3.375,3.1188759999999998,7700
2180,1988-10-28,3.375,3.375,3.25,3.375,3.1188759999999998,2000
2181,1988-10-31,3.375,3.375,3.125,3.375,3.1188759999999998,60200
2182,1988-11-01,3.375,3.375,3.125,3.375,3.1188759999999998,22400
2183,1988-11-02,3.375,3.375,3.125,3.375,3.1188759999999998,17500
2184,1988-11-03,3.375,3.375,3.125,3.375,3.1188759999999998,9900
2185,1988-11-04,3.375,3.375,3.125,3.375,3.1188759999999998,7200
2186,1988-11-07,3.375,3.375,3.25,3.375,3.1188759999999998,6300
2187,1988-11-08,3.375,3.375,3.125,3.375,3.1188759999999998,7600
2188,1988-11-09,3.375,3.375,3.125,3.375,3.1188759999999998,10000
2189,1988-11-10,3.375,3.5,3.25,3.5,3.2343900000000003,10000
2190,1988-11-11,3.5,3.5,3.375,3.5,3.2343900000000003,28700
2191,1988-11-14,3.5,3.5,3.375,3.5,3.2343900000000003,2700
2192,1988-11-15,3.5,3.5,3.375,3.5,3.2343900000000003,5400
2193,1988-11-16,3.5,3.5,3.125,3.375,3.1188759999999998,6200
2194,1988-11-17,3.375,3.375,3.125,3.375,3.1188759999999998,18900
2195,1988-11-18,3.375,3.375,3.125,3.25,3.003362,13000
2196,1988-11-21,3.25,3.25,3.0,3.25,3.003362,20700
2197,1988-11-22,3.25,3.375,3.125,3.375,3.1188759999999998,27300
2198,1988-11-23,3.375,3.375,3.125,3.375,3.1188759999999998,1900
2199,1988-11-25,3.25,3.25,3.0,3.25,3.003362,4100
2200,1988-11-28,3.25,3.25,3.0,3.25,3.003362,21200
2201,1988-11-29,3.25,3.25,3.0,3.25,3.003362,23000
2202,1988-11-30,3.25,3.25,3.0,3.125,2.887848,18300
2203,1988-12-01,3.125,3.25,3.0,3.25,3.003362,24100
2204,1988-12-02,3.25,3.25,3.0,3.25,3.003362,8500
2205,1988-12-05,3.25,3.25,3.0,3.25,3.003362,3000
2206,1988-12-06,3.25,3.25,3.0,3.125,2.887848,8700
2207,1988-12-07,3.125,3.25,3.125,3.25,3.003362,29600
2208,1988-12-08,3.25,3.25,3.0,3.125,2.887848,78700
2209,1988-12-09,3.125,3.25,3.0,3.25,3.003362,8800
2210,1988-12-12,3.25,3.25,3.0,3.25,3.003362,18300
2211,1988-12-13,3.25,3.25,3.0,3.25,3.003362,22800
2212,1988-12-14,3.25,3.25,3.125,3.25,3.003362,25000
2213,1988-12-15,3.25,3.375,3.125,3.375,3.1188759999999998,4000
2214,1988-12-16,3.375,3.375,3.125,3.25,3.003362,12100
2215,1988-12-19,3.25,3.25,3.0,3.25,3.003362,55700
2216,1988-12-20,3.25,3.25,3.125,3.25,3.003362,15100
2217,1988-12-21,3.25,3.25,3.125,3.25,3.003362,45900
2218,1988-12-22,3.25,3.25,3.125,3.25,3.003362,22700
2219,1988-12-23,3.25,3.25,3.125,3.25,3.003362,3300
2220,1988-12-27,3.25,3.25,3.125,3.25,3.003362,7100
2221,1988-12-28,3.25,3.25,3.125,3.25,3.003362,43800
2222,1988-12-29,3.25,3.25,3.125,3.125,2.887848,9600
2223,1988-12-30,3.125,3.375,3.125,3.375,3.1188759999999998,66400
2224,1989-01-03,3.375,3.5,3.25,3.5,3.2343900000000003,14500
2225,1989-01-04,3.5,3.5,3.5,3.5,3.2343900000000003,600
2226,1989-01-05,3.53125,3.625,3.375,3.625,3.349904,14900
2227,1989-01-06,3.625,3.625,3.5,3.53125,3.263268,11800
2228,1989-01-09,3.53125,3.625,3.375,3.625,3.349904,54400
2229,1989-01-10,3.625,3.625,3.375,3.5,3.2343900000000003,8400
2230,1989-01-11,3.5,3.5,3.125,3.25,3.003362,11000
2231,1989-01-12,3.25,3.375,3.0,3.125,2.887848,2600
2232,1989-01-13,3.125,3.25,3.125,3.25,3.003362,6800
2233,1989-01-16,3.25,3.375,3.25,3.375,3.1188759999999998,21200
2234,1989-01-17,3.375,3.375,3.125,3.375,3.1188759999999998,3800
2235,1989-01-18,3.25,3.25,3.125,3.25,3.003362,4000
2236,1989-01-19,3.25,3.25,3.0,3.25,3.003362,31300
2237,1989-01-20,3.25,3.25,3.0,3.25,3.003362,1100
2238,1989-01-23,3.25,3.25,3.0,3.25,3.003362,7000
2239,1989-01-24,3.25,3.25,3.0,3.25,3.003362,2700
2240,1989-01-25,3.125,3.125,3.0,3.125,2.887848,6800
2241,1989-01-26,3.125,3.125,3.0,3.0,2.772334,10400
2242,1989-01-27,3.0,3.25,3.0,3.125,2.887848,7100
2243,1989-01-30,3.125,3.25,3.125,3.25,3.003362,17500
2244,1989-01-31,3.25,3.25,3.0,3.125,2.887848,3100
2245,1989-02-01,3.125,3.25,3.125,3.25,3.003362,6900
2246,1989-02-02,3.25,3.25,3.25,3.25,3.003362,300
2247,1989-02-03,3.25,3.25,3.0,3.0,2.772334,33500
2248,1989-02-06,3.0,3.125,3.0,3.125,2.887848,2200
2249,1989-02-07,3.125,3.125,3.125,3.125,2.887848,100
2250,1989-02-08,3.125,3.25,3.0,3.25,3.003362,10700
2251,1989-02-09,3.25,3.25,3.25,3.25,3.003362,400
2252,1989-02-10,3.25,3.25,3.0,3.25,3.003362,10600
2253,1989-02-13,3.25,3.25,3.0,3.0,2.772334,18300
2254,1989-02-14,3.0,3.25,3.0,3.25,3.003362,10300
2255,1989-02-15,3.125,3.125,3.125,3.125,2.887848,1200
2256,1989-02-16,3.125,3.125,3.125,3.125,2.887848,9500
2257,1989-02-17,3.125,3.125,3.0,3.0,2.772334,52400
2258,1989-02-21,3.0,3.125,3.0,3.125,2.887848,5100
2259,1989-02-22,3.125,3.125,3.0,3.125,2.887848,16300
2260,1989-02-23,3.125,3.125,3.0,3.125,2.887848,5500
2261,1989-02-24,3.125,3.125,3.0,3.125,2.887848,7500
2262,1989-02-27,3.125,3.125,3.125,3.125,2.887848,900
2263,1989-02-28,3.125,3.125,3.0,3.125,2.887848,4000
2264,1989-03-01,3.125,3.125,3.0,3.0,2.772334,28300
2265,1989-03-02,3.0,3.125,3.0,3.0,2.772334,1000
2266,1989-03-03,3.0,3.125,3.0,3.125,2.887848,6600
2267,1989-03-06,3.125,3.125,2.875,2.90625,2.685699,16000
2268,1989-03-07,2.90625,3.0,2.75,3.0,2.772334,1900
2269,1989-03-08,3.0,3.0,3.0,3.0,2.772334,2300
2270,1989-03-09,3.0,3.0,2.75,3.0,2.772334,2500
2271,1989-03-10,3.0,3.0,2.75,3.0,2.772334,800
2272,1989-03-13,3.0,3.0,2.75,3.0,2.772334,1600
2273,1989-03-14,3.0,3.0,2.875,3.0,2.772334,2500
2274,1989-03-15,3.0,3.375,3.0,3.21875,2.974484,66300
2275,1989-03-16,3.21875,3.5,3.125,3.5,3.2343900000000003,14400
2276,1989-03-17,3.25,3.25,3.0,3.0,2.772334,13800
2277,1989-03-20,2.75,2.75,2.375,2.625,2.425792,23200
2278,1989-03-21,2.625,2.625,2.5,2.625,2.425792,27600
2279,1989-03-22,2.625,2.75,2.5,2.625,2.425792,29500
2280,1989-03-23,2.625,2.75,2.5,2.75,2.541306,26300
2281,1989-03-27,2.75,2.75,2.5,2.625,2.425792,16600
2282,1989-03-28,2.625,2.75,2.5,2.75,2.541306,72500
2283,1989-03-29,2.75,2.75,2.625,2.75,2.541306,5000
2284,1989-03-30,2.75,3.0,2.625,3.0,2.772334,1100
2285,1989-03-31,3.0,3.0,2.75,3.0,2.772334,2600
2286,1989-04-03,3.0,3.0,2.875,3.0,2.772334,1500
2287,1989-04-04,3.0,3.0,2.75,3.0,2.772334,600
2288,1989-04-05,3.0,3.125,2.75,3.0,2.772334,21700
2289,1989-04-06,3.0625,3.25,3.0625,3.25,3.003362,4100
2290,1989-04-07,3.25,3.25,3.0,3.25,3.003362,14500
2291,1989-04-10,3.25,3.25,3.0,3.0625,2.830091,5600
2292,1989-04-11,3.0625,3.25,3.0,3.125,2.887848,27600
2293,1989-04-12,3.125,3.125,3.0,3.0625,2.830091,12000
2294,1989-04-13,3.0625,3.125,3.0,3.125,2.887848,1000
2295,1989-04-14,3.125,3.25,3.0,3.25,3.003362,13000
2296,1989-04-17,3.25,3.25,3.0,3.0,2.772334,1200
2297,1989-04-18,3.0,3.25,3.0,3.25,3.003362,2900
2298,1989-04-19,3.25,3.25,3.0,3.25,3.003362,2400
2299,1989-04-20,3.25,3.25,3.25,3.25,3.003362,300
2300,1989-04-21,3.25,3.25,3.0,3.0,2.772334,5900
2301,1989-04-24,3.0,3.25,3.0,3.25,3.003362,3700
2302,1989-04-25,3.25,3.25,3.0,3.25,3.003362,2600
2303,1989-04-26,3.25,3.25,3.125,3.25,3.003362,2200
2304,1989-04-27,3.25,3.25,3.0,3.125,2.887848,3300
2305,1989-04-28,3.125,3.125,2.75,3.0,2.772334,17500
2306,1989-05-01,3.0,3.0,3.0,3.0,2.772334,100
2307,1989-05-02,3.0,3.0,2.75,2.90625,2.685699,3500
2308,1989-05-03,2.90625,3.0,2.875,3.0,2.772334,9300
2309,1989-05-04,3.0,3.0,2.75,2.90625,2.685699,6000
2310,1989-05-05,2.90625,3.0,2.75,3.0,2.772334,11900
2311,1989-05-08,3.0,3.0,3.0,3.0,2.772334,5300
2312,1989-05-09,3.0,3.0,2.875,3.0,2.772334,3100
2313,1989-05-10,3.0,3.0,2.75,2.90625,2.685699,7100
2314,1989-05-11,2.90625,3.125,2.875,3.125,2.887848,4900
2315,1989-05-12,3.125,3.125,3.0,3.125,2.887848,1500
2316,1989-05-15,3.125,3.375,3.0,3.375,3.1188759999999998,22400
2317,1989-05-16,3.375,3.5,3.125,3.5,3.2343900000000003,25800
2318,1989-05-17,3.5,3.5,3.25,3.5,3.2343900000000003,2500
2319,1989-05-18,3.5,3.5,3.375,3.375,3.1188759999999998,600
2320,1989-05-19,3.375,3.375,3.0,3.125,2.887848,33300
2321,1989-05-22,3.125,3.25,3.0,3.25,3.003362,2600
2322,1989-05-23,3.25,3.25,3.125,3.25,3.003362,2400
2323,1989-05-24,3.25,3.25,3.125,3.25,3.003362,3500
2324,1989-05-25,3.25,3.25,3.25,3.25,3.003362,300
2325,1989-05-26,3.25,3.25,3.125,3.25,3.003362,8900
2326,1989-05-30,3.25,3.375,3.125,3.375,3.1188759999999998,13900
2327,1989-05-31,3.375,3.375,3.125,3.375,3.1188759999999998,14600
2328,1989-06-01,3.375,3.375,3.125,3.375,3.1188759999999998,29600
2329,1989-06-02,3.375,3.375,3.125,3.375,3.1188759999999998,8400
2330,1989-06-05,3.25,3.25,3.125,3.25,3.003362,9100
2331,1989-06-06,3.25,3.25,3.125,3.25,3.003362,10300
2332,1989-06-07,3.25,3.25,3.125,3.25,3.003362,4100
2333,1989-06-08,3.25,3.25,3.125,3.25,3.003362,12200
2334,1989-06-09,3.25,3.25,3.0,3.0,2.772334,14700
2335,1989-06-12,3.0,3.125,3.0,3.125,2.887848,6100
2336,1989-06-13,3.125,3.125,2.875,3.125,2.887848,5200
2337,1989-06-14,3.125,3.125,2.875,3.125,2.887848,2100
2338,1989-06-15,3.125,3.125,2.875,3.125,2.887848,10000
2339,1989-06-16,3.0,3.0,2.875,3.0,2.772334,36800
2340,1989-06-19,3.0,3.0,2.875,3.0,2.772334,12600
2341,1989-06-20,3.0,3.0,2.875,3.0,2.772334,2700
2342,1989-06-21,3.0,3.0,2.875,2.90625,2.685699,3300
2343,1989-06-22,2.90625,3.0,2.75,3.0,2.772334,14800
2344,1989-06-23,3.0,3.0,2.75,3.0,2.772334,1300
2345,1989-06-26,3.0,3.0,3.0,3.0,2.772334,1900
2346,1989-06-27,3.0,3.0,2.75,3.0,2.772334,400
2347,1989-06-28,3.0,3.0,2.75,3.0,2.772334,14700
2348,1989-06-29,3.0,3.0,2.875,3.0,2.772334,32000
2349,1989-06-30,3.0,3.125,3.0,3.125,2.887848,3900
2350,1989-07-03,3.125,3.125,2.875,3.125,2.887848,800
2351,1989-07-05,3.125,3.125,2.875,3.125,2.887848,500
2352,1989-07-06,3.0,3.0,2.90625,3.0,2.772334,1300
2353,1989-07-07,3.0,3.0,3.0,3.0,2.772334,400
2354,1989-07-10,3.0,3.0,2.90625,3.0,2.772334,16500
2355,1989-07-11,3.0,3.0,2.90625,3.0,2.772334,5300
2356,1989-07-12,3.0,3.0,2.90625,3.0,2.772334,5400
2357,1989-07-13,3.0,3.0,2.75,3.0,2.772334,28700
2358,1989-07-14,3.0,3.0,2.75,3.0,2.772334,3300
2359,1989-07-17,3.0,3.0,2.75,3.0,2.772334,2500
2360,1989-07-18,3.0,3.0,2.75,3.0,2.772334,12000
2361,1989-07-19,3.0,3.0,2.75,3.0,2.772334,2100
2362,1989-07-20,2.75,2.75,2.75,2.75,2.541306,1300
2363,1989-07-21,2.75,2.875,2.75,2.75,2.541306,3500
2364,1989-07-24,2.75,2.75,2.625,2.75,2.541306,8000
2365,1989-07-25,2.75,2.75,2.5,2.75,2.541306,8000
2366,1989-07-26,2.75,2.75,2.625,2.75,2.541306,10900
2367,1989-07-27,2.75,2.75,2.625,2.625,2.425792,10000
2368,1989-07-28,2.625,2.75,2.625,2.75,2.541306,4500
2369,1989-07-31,2.75,2.75,2.625,2.75,2.541306,1500
2370,1989-08-01,2.75,2.75,2.625,2.625,2.425792,2400
2371,1989-08-02,2.75,2.75,2.75,2.75,2.541306,200
2372,1989-08-03,2.75,2.75,2.625,2.75,2.541306,3100
2373,1989-08-04,2.75,2.75,2.75,2.75,2.541306,300
2374,1989-08-07,2.75,2.75,2.6875,2.6875,2.48355,2800
2375,1989-08-08,2.6875,2.75,2.4375,2.75,2.541306,108800
2376,1989-08-09,2.75,2.75,2.625,2.75,2.541306,60200
2377,1989-08-10,2.75,2.75,2.625,2.625,2.425792,3000
2378,1989-08-11,2.625,2.75,2.625,2.625,2.425792,33800
2379,1989-08-14,2.625,2.75,2.625,2.625,2.425792,68100
2380,1989-08-15,2.625,2.75,2.625,2.625,2.425792,35000
2381,1989-08-16,2.625,2.875,2.625,2.875,2.656821,23300
2382,1989-08-17,2.875,2.875,2.625,2.875,2.656821,1900
2383,1989-08-18,2.875,2.875,2.875,2.875,2.656821,3600
2384,1989-08-21,2.875,2.875,2.625,2.875,2.656821,1500
2385,1989-08-22,2.875,2.875,2.625,2.875,2.656821,62500
2386,1989-08-23,2.875,2.875,2.625,2.875,2.656821,4400
2387,1989-08-24,2.875,3.0,2.625,2.875,2.656821,34500
2388,1989-08-25,2.875,3.0,2.75,3.0,2.772334,3000
2389,1989-08-28,3.0,3.125,2.875,3.0,2.772334,16600
2390,1989-08-29,3.0,3.125,2.875,2.875,2.656821,10800
2391,1989-08-30,2.875,3.0,2.75,3.0,2.772334,2300
2392,1989-08-31,3.0,3.0,2.75,3.0,2.772334,13000
2393,1989-09-01,3.0,3.0,2.75,3.0,2.772334,1300
2394,1989-09-05,3.0,3.0,2.75,3.0,2.772334,1000
2395,1989-09-06,3.0,3.0,2.75,3.0,2.772334,1300
2396,1989-09-07,3.0,3.0,2.75,3.0,2.772334,4100
2397,1989-09-08,3.0,3.0,2.75,3.0,2.772334,16200
2398,1989-09-11,3.0,3.0,2.75,2.75,2.541306,5400
2399,1989-09-12,2.75,2.875,2.75,2.875,2.656821,5000
2400,1989-09-13,2.875,2.875,2.75,2.875,2.656821,6000
2401,1989-09-14,2.875,2.875,2.5,2.875,2.656821,3300
2402,1989-09-15,2.75,2.75,2.5,2.75,2.541306,1400
2403,1989-09-18,2.75,2.75,2.5,2.75,2.541306,2900
2404,1989-09-19,2.75,2.75,2.5,2.75,2.541306,5100
2405,1989-09-20,2.75,2.75,2.5,2.625,2.425792,5200
2406,1989-09-21,2.625,2.75,2.5,2.5625,2.368036,66500
2407,1989-09-22,2.5625,2.75,2.5,2.75,2.541306,22900
2408,1989-09-25,2.75,2.875,2.5,2.875,2.656821,1500
2409,1989-09-26,2.875,2.875,2.6875,2.875,2.656821,6400
2410,1989-09-27,2.875,2.875,2.625,2.875,2.656821,700
2411,1989-09-28,2.875,3.0,2.75,3.0,2.772334,13300
2412,1989-09-29,3.0,3.0,2.75,3.0,2.772334,1200
2413,1989-10-02,3.0,3.0,3.0,3.0,2.772334,300
2414,1989-10-03,3.0,3.0,2.75,3.0,2.772334,2300
2415,1989-10-04,3.0,3.0,2.75,2.75,2.541306,3100
2416,1989-10-05,2.75,2.875,2.625,2.875,2.656821,6900
2417,1989-10-06,2.875,2.875,2.625,2.875,2.656821,3300
2418,1989-10-09,2.875,2.875,2.875,2.875,2.656821,600
2419,1989-10-10,2.875,2.875,2.625,2.875,2.656821,800
2420,1989-10-11,2.875,2.875,2.625,2.625,2.425792,1500
2421,1989-10-12,2.625,2.875,2.625,2.75,2.541306,6500
2422,1989-10-13,2.75,2.75,2.625,2.75,2.541306,4700
2423,1989-10-16,2.75,2.75,2.75,2.75,2.541306,1300
2424,1989-10-17,2.75,2.75,2.625,2.75,2.541306,2900
2425,1989-10-18,2.75,2.75,2.625,2.75,2.541306,6200
2426,1989-10-19,2.75,2.75,2.625,2.625,2.425792,14000
2427,1989-10-20,2.625,2.75,2.625,2.75,2.541306,1300
2428,1989-10-23,2.75,2.75,2.625,2.75,2.541306,2100
2429,1989-10-24,2.75,2.75,2.5,2.75,2.541306,6100
2430,1989-10-25,2.75,2.75,2.5,2.625,2.425792,23000
2431,1989-10-26,2.625,2.625,2.5,2.625,2.425792,6000
2432,1989-10-27,2.625,2.625,2.5,2.625,2.425792,500
2433,1989-10-30,2.625,2.625,2.5,2.625,2.425792,700
2434,1989-10-31,2.625,2.75,2.625,2.75,2.541306,17900
2435,1989-11-01,2.75,2.75,2.5,2.75,2.541306,10100
2436,1989-11-02,2.75,2.75,2.5,2.5,2.310278,2000
2437,1989-11-03,2.5,2.75,2.5,2.75,2.541306,18000
2438,1989-11-06,2.75,2.75,2.5,2.75,2.541306,7200
2439,1989-11-07,2.75,2.75,2.5,2.75,2.541306,9800
2440,1989-11-08,2.75,2.75,2.5,2.75,2.541306,11700
2441,1989-11-09,2.75,2.75,2.5,2.75,2.541306,19800
2442,1989-11-10,2.75,2.75,2.5,2.75,2.541306,16400
2443,1989-11-13,2.75,2.75,2.625,2.75,2.541306,3100
2444,1989-11-14,2.75,2.75,2.5,2.75,2.541306,38500
2445,1989-11-15,2.75,2.75,2.5,2.75,2.541306,3800
2446,1989-11-16,2.625,2.625,2.5,2.625,2.425792,2000
2447,1989-11-17,2.625,2.625,2.5,2.625,2.425792,30500
2448,1989-11-20,2.625,2.625,2.5,2.625,2.425792,46200
2449,1989-11-21,2.625,2.625,2.375,2.625,2.425792,6800
2450,1989-11-22,2.625,2.625,2.375,2.625,2.425792,57100
2451,1989-11-24,2.625,2.625,2.5,2.625,2.425792,3900
2452,1989-11-27,2.625,2.625,2.5,2.625,2.425792,3600
2453,1989-11-28,2.625,2.625,2.5,2.625,2.425792,6300
2454,1989-11-29,2.625,2.625,2.5,2.625,2.425792,2900
2455,1989-11-30,2.625,2.625,2.375,2.5,2.310278,37400
2456,1989-12-01,2.5,2.5,2.375,2.5,2.310278,30000
2457,1989-12-04,2.5,2.5,2.375,2.5,2.310278,19100
2458,1989-12-05,2.5,2.5,2.375,2.5,2.310278,13100
2459,1989-12-06,2.5,2.625,2.375,2.625,2.425792,3000
2460,1989-12-07,2.625,2.625,2.5,2.625,2.425792,9800
2461,1989-12-08,2.625,2.625,2.5,2.625,2.425792,3200
2462,1989-12-11,2.625,2.625,2.5,2.625,2.425792,6900
2463,1989-12-12,2.625,2.625,2.375,2.625,2.425792,23700
2464,1989-12-13,2.625,2.625,2.375,2.625,2.425792,7500
2465,1989-12-14,2.625,2.625,2.375,2.625,2.425792,2800
2466,1989-12-15,2.625,2.625,2.375,2.625,2.425792,6400
2467,1989-12-18,2.625,2.625,2.375,2.375,2.1947650000000003,33500
2468,1989-12-19,2.375,2.5,2.25,2.375,2.1947650000000003,11300
2469,1989-12-20,2.375,2.5,2.25,2.5,2.310278,22800
2470,1989-12-21,2.375,2.375,2.25,2.375,2.1947650000000003,13100
2471,1989-12-22,2.375,2.375,2.25,2.375,2.1947650000000003,4400
2472,1989-12-26,2.375,2.375,2.25,2.375,2.1947650000000003,31100
2473,1989-12-27,2.375,2.5,2.25,2.375,2.1947650000000003,49000
2474,1989-12-28,2.375,2.375,2.25,2.375,2.1947650000000003,10300
2475,1989-12-29,2.375,2.5,2.25,2.5,2.310278,65800
2476,1990-01-02,2.5,2.5,2.25,2.5,2.310278,8200
2477,1990-01-03,2.5,2.5,2.375,2.5,2.310278,6800
2478,1990-01-04,2.5,2.5,2.375,2.5,2.310278,10100
2479,1990-01-05,2.375,2.375,2.25,2.375,2.1947650000000003,9000
2480,1990-01-08,2.375,2.375,2.375,2.375,2.1947650000000003,700
2481,1990-01-09,2.375,2.375,2.25,2.375,2.1947650000000003,4600
2482,1990-01-10,2.375,2.375,2.25,2.375,2.1947650000000003,3800
2483,1990-01-11,2.375,2.375,2.25,2.375,2.1947650000000003,8900
2484,1990-01-12,2.375,2.375,2.375,2.375,2.1947650000000003,3000
2485,1990-01-15,2.375,2.375,2.25,2.375,2.1947650000000003,17400
2486,1990-01-16,2.375,2.375,2.125,2.375,2.1947650000000003,21700
2487,1990-01-17,2.375,2.375,2.125,2.375,2.1947650000000003,1600
2488,1990-01-18,2.375,2.5,2.125,2.5,2.310278,57100
2489,1990-01-19,2.5,2.625,2.375,2.5,2.310278,7300
2490,1990-01-22,2.5,2.625,2.5,2.625,2.425792,1000
2491,1990-01-23,2.625,2.75,2.375,2.625,2.425792,28900
2492,1990-01-24,2.5,2.5,2.25,2.375,2.1947650000000003,10300
2493,1990-01-25,2.375,2.375,2.0,2.125,1.9637360000000001,13000
2494,1990-01-26,2.125,2.125,2.125,2.125,1.9637360000000001,1900
2495,1990-01-29,2.125,2.25,2.0,2.25,2.0792509999999997,2900
2496,1990-01-30,2.25,2.25,1.875,2.125,1.9637360000000001,3900
2497,1990-01-31,2.125,2.125,1.875,2.0,1.848223,11900
2498,1990-02-01,2.125,2.125,2.125,2.125,1.9637360000000001,300
2499,1990-02-02,2.125,2.125,1.875,2.125,1.9637360000000001,1800
2500,1990-02-05,2.125,2.125,2.125,2.125,1.9637360000000001,400
2501,1990-02-06,2.125,2.125,1.875,2.125,1.9637360000000001,900
2502,1990-02-07,2.125,2.125,1.875,2.125,1.9637360000000001,1200
2503,1990-02-08,2.125,2.125,1.875,2.125,1.9637360000000001,2000
2504,1990-02-09,2.125,2.125,1.875,2.125,1.9637360000000001,1400
2505,1990-02-12,2.125,2.125,1.875,2.125,1.9637360000000001,600
2506,1990-02-13,2.125,2.125,2.125,2.125,1.9637360000000001,300
2507,1990-02-14,2.125,2.125,1.875,2.125,1.9637360000000001,5800
2508,1990-02-15,2.125,2.125,1.875,2.125,1.9637360000000001,8900
2509,1990-02-16,2.125,2.125,2.125,2.125,1.9637360000000001,100
2510,1990-02-20,2.125,2.125,1.875,2.125,1.9637360000000001,900
2511,1990-02-21,2.0,2.0,1.875,2.0,1.848223,5600
2512,1990-02-22,2.0,2.125,1.875,1.875,1.732709,10800
2513,1990-02-23,1.875,2.125,1.875,2.0,1.848223,2300
2514,1990-02-26,2.0,2.0,1.875,2.0,1.848223,15500
2515,1990-02-27,2.0,2.0,1.875,2.0,1.848223,6900
2516,1990-02-28,2.0,2.0,1.875,2.0,1.848223,11700
2517,1990-03-01,2.0,2.0,1.875,1.875,1.732709,4100
2518,1990-03-02,1.875,2.0,1.875,2.0,1.848223,24100
2519,1990-03-05,2.0,2.0,1.875,1.875,1.732709,3200
2520,1990-03-06,1.875,2.0,1.875,2.0,1.848223,1300
2521,1990-03-07,2.0,2.125,1.875,2.125,1.9637360000000001,4700
2522,1990-03-08,2.125,2.125,1.875,2.125,1.9637360000000001,1400
2523,1990-03-09,2.125,2.125,2.125,2.125,1.9637360000000001,100
2524,1990-03-12,2.125,2.125,1.875,2.125,1.9637360000000001,600
2525,1990-03-13,2.125,2.125,1.875,2.125,1.9637360000000001,1700
2526,1990-03-14,2.125,2.125,2.125,2.125,1.9637360000000001,200
2527,1990-03-15,2.125,2.125,1.875,2.125,1.9637360000000001,2700
2528,1990-03-16,2.125,2.125,1.875,2.125,1.9637360000000001,20900
2529,1990-03-19,2.0,2.0,1.75,1.75,1.6171950000000002,3400
2530,1990-03-20,2.0,2.125,2.0,2.125,1.9637360000000001,2700
2531,1990-03-21,2.125,2.125,2.0,2.125,1.9637360000000001,600
2532,1990-03-22,2.125,2.125,1.875,2.125,1.9637360000000001,300
2533,1990-03-23,2.125,2.125,1.875,2.0,1.848223,4800
2534,1990-03-26,1.875,2.0,1.875,2.0,1.848223,4400
2535,1990-03-27,1.875,2.0,1.875,2.0,1.848223,4500
2536,1990-03-28,2.0,2.0,1.875,1.875,1.732709,6100
2537,1990-03-29,2.0,2.0,2.0,2.0,1.848223,100
2538,1990-03-30,2.0,2.0,1.875,1.875,1.732709,1200
2539,1990-04-02,1.875,2.0,1.875,1.875,1.732709,1000
2540,1990-04-03,2.0,2.0,1.875,1.875,1.732709,3000
2541,1990-04-04,2.125,2.125,2.0,2.0,1.848223,700
2542,1990-04-05,1.875,2.0,1.875,2.0,1.848223,1100
2543,1990-04-06,2.0,2.125,1.875,2.125,1.9637360000000001,9200
2544,1990-04-09,1.875,2.125,1.875,2.0,1.848223,2800
2545,1990-04-10,2.125,2.125,2.125,2.125,1.9637360000000001,100
2546,1990-04-11,2.125,2.25,2.0,2.25,2.0792509999999997,80500
2547,1990-04-12,2.25,2.25,2.25,2.25,2.0792509999999997,500
2548,1990-04-16,2.0,2.25,2.0,2.25,2.0792509999999997,900
2549,1990-04-17,2.25,2.25,2.0,2.0,1.848223,1200
2550,1990-04-18,2.25,2.25,2.25,2.25,2.0792509999999997,200
2551,1990-04-19,2.25,2.25,2.0,2.0,1.848223,1100
2552,1990-04-20,2.0,2.0,2.0,2.0,1.848223,0
2553,1990-04-23,2.25,2.25,2.25,2.25,2.0792509999999997,1400
2554,1990-04-24,2.25,2.25,2.0,2.0,1.848223,1000
2555,1990-04-25,2.25,2.25,2.0,2.0,1.848223,600
2556,1990-04-26,2.25,2.25,2.0,2.0,1.848223,1200
2557,1990-04-27,2.25,2.25,2.25,2.25,2.0792509999999997,200
2558,1990-04-30,2.25,2.25,2.25,2.25,2.0792509999999997,0
2559,1990-05-01,2.125,2.125,2.125,2.125,1.9637360000000001,300
2560,1990-05-02,2.125,2.125,2.125,2.125,1.9637360000000001,2300
2561,1990-05-03,2.125,2.125,2.0,2.0,1.848223,3500
2562,1990-05-04,2.25,2.25,2.25,2.25,2.0792509999999997,1400
2563,1990-05-07,2.25,2.25,2.25,2.25,2.0792509999999997,200
2564,1990-05-08,2.25,2.25,2.0,2.125,1.9637360000000001,6800
2565,1990-05-09,2.125,2.125,2.125,2.125,1.9637360000000001,200
2566,1990-05-10,2.125,2.125,1.875,2.0,1.848223,8000
2567,1990-05-11,2.0,2.0,1.875,1.875,1.732709,7000
2568,1990-05-14,1.75,2.0,1.75,1.75,1.6171950000000002,5300
2569,1990-05-15,2.0,2.0,1.75,2.0,1.848223,32800
2570,1990-05-16,1.875,2.0,1.875,2.0,1.848223,3100
2571,1990-05-17,2.0,2.0,1.75,2.0,1.848223,4400
2572,1990-05-18,2.0,2.0,1.75,1.75,1.6171950000000002,11700
2573,1990-05-21,1.75,2.0,1.75,1.75,1.6171950000000002,1500
2574,1990-05-22,2.0,2.0,2.0,2.0,1.848223,200
2575,1990-05-23,2.0,2.0,1.75,1.75,1.6171950000000002,5700
2576,1990-05-24,1.875,1.875,1.625,1.75,1.6171950000000002,24000
2577,1990-05-25,1.875,1.875,1.625,1.875,1.732709,21800
2578,1990-05-29,1.875,1.875,1.875,1.875,1.732709,100
2579,1990-05-30,1.875,1.875,1.875,1.875,1.732709,300
2580,1990-05-31,1.875,1.875,1.875,1.875,1.732709,300
2581,1990-06-01,1.875,1.875,1.875,1.875,1.732709,1100
2582,1990-06-04,1.75,1.875,1.75,1.875,1.732709,700
2583,1990-06-05,1.875,2.0,1.75,2.0,1.848223,5800
2584,1990-06-06,2.0,2.0,2.0,2.0,1.848223,2800
2585,1990-06-07,2.0,2.0,2.0,2.0,1.848223,300
2586,1990-06-08,2.0,2.0,1.75,1.75,1.6171950000000002,1800
2587,1990-06-11,1.75,2.0,1.75,2.0,1.848223,3600
2588,1990-06-12,1.75,2.0,1.75,1.875,1.732709,52500
2589,1990-06-13,2.0,2.0,2.0,2.0,1.848223,2000
2590,1990-06-14,1.875,2.0,1.875,1.875,1.732709,2600
2591,1990-06-15,2.0,2.0,1.9375,1.9375,1.790466,1300
2592,1990-06-18,1.875,2.0,1.875,1.875,1.732709,7300
2593,1990-06-19,1.875,2.0,1.75,1.875,1.732709,23700
2594,1990-06-20,1.875,1.875,1.75,1.875,1.732709,19000
2595,1990-06-21,1.875,1.875,1.875,1.875,1.732709,4800
2596,1990-06-22,1.875,2.0,1.875,2.0,1.848223,11400
2597,1990-06-25,2.125,2.125,1.875,2.0,1.848223,2200
2598,1990-06-26,2.0,2.125,2.0,2.125,1.9637360000000001,600
2599,1990-06-27,2.125,2.25,2.0,2.0,1.848223,18600
2600,1990-06-28,2.0,2.125,2.0,2.125,1.9637360000000001,8100
2601,1990-06-29,2.125,2.125,1.875,2.125,1.9637360000000001,1900
2602,1990-07-02,2.125,2.125,2.125,2.125,1.9637360000000001,100
2603,1990-07-03,2.125,2.125,2.0,2.125,1.9637360000000001,10200
2604,1990-07-05,2.125,2.125,2.125,2.125,1.9637360000000001,200
2605,1990-07-06,2.125,2.25,2.0,2.0,1.848223,1200
2606,1990-07-09,2.25,2.25,1.875,1.875,1.732709,5800
2607,1990-07-10,2.125,2.125,1.875,2.0,1.848223,2900
2608,1990-07-11,2.0,2.125,1.875,1.875,1.732709,5200
2609,1990-07-12,2.0,2.0,2.0,2.0,1.848223,200
2610,1990-07-13,1.875,2.125,1.875,2.125,1.9637360000000001,200
2611,1990-07-16,2.125,2.125,2.125,2.125,1.9637360000000001,1000
2612,1990-07-17,2.125,2.125,2.125,2.125,1.9637360000000001,200
2613,1990-07-18,2.125,2.125,1.875,2.125,1.9637360000000001,1300
2614,1990-07-19,2.125,2.125,2.0,2.0,1.848223,19000
2615,1990-07-20,2.125,2.125,2.125,2.125,1.9637360000000001,300
2616,1990-07-23,2.125,2.125,2.0,2.125,1.9637360000000001,4800
2617,1990-07-24,2.125,2.125,2.0,2.0,1.848223,1600
2618,1990-07-25,2.125,2.125,2.0,2.125,1.9637360000000001,7600
2619,1990-07-26,2.125,2.125,2.0,2.125,1.9637360000000001,1400
2620,1990-07-27,2.125,2.125,2.125,2.125,1.9637360000000001,2900
2621,1990-07-30,2.25,2.25,2.25,2.25,2.0792509999999997,100
2622,1990-07-31,2.25,2.25,2.25,2.25,2.0792509999999997,500
2623,1990-08-01,2.125,2.125,2.0,2.125,1.9637360000000001,4500
2624,1990-08-02,2.125,2.125,2.0,2.125,1.9637360000000001,3400
2625,1990-08-03,2.0,2.125,2.0,2.125,1.9637360000000001,24300
2626,1990-08-06,2.0,2.125,2.0,2.0,1.848223,1700
2627,1990-08-07,1.875,1.96875,1.875,1.96875,1.8193439999999999,9700
2628,1990-08-08,2.0,2.0,1.875,1.875,1.732709,12400
2629,1990-08-09,2.0,2.0,1.875,1.875,1.732709,4200
2630,1990-08-10,1.875,2.0,1.875,2.0,1.848223,21100
2631,1990-08-13,1.75,2.0,1.75,2.0,1.848223,700
2632,1990-08-14,2.0,2.0,1.875,1.875,1.732709,10000
2633,1990-08-15,1.75,2.0,1.75,2.0,1.848223,300
2634,1990-08-16,2.0,2.0,1.875,2.0,1.848223,7400
2635,1990-08-17,1.875,2.0,1.875,2.0,1.848223,4400
2636,1990-08-20,1.75,2.0,1.75,2.0,1.848223,24300
2637,1990-08-21,1.875,2.0,1.75,1.875,1.732709,32500
2638,1990-08-22,1.75,1.875,1.75,1.75,1.6171950000000002,12600
2639,1990-08-23,1.625,1.875,1.625,1.875,1.732709,4900
2640,1990-08-24,1.875,1.875,1.5,1.5,1.386167,1200
2641,1990-08-27,1.875,1.875,1.75,1.75,1.6171950000000002,400
2642,1990-08-28,1.875,1.875,1.75,1.875,1.732709,11500
2643,1990-08-29,1.875,1.875,1.875,1.875,1.732709,200
2644,1990-08-30,2.0,2.0,1.625,1.875,1.732709,2300
2645,1990-08-31,2.0,2.0,2.0,2.0,1.848223,100
2646,1990-09-04,2.0,2.0,2.0,2.0,1.848223,0
2647,1990-09-05,2.0,2.0,2.0,2.0,1.848223,0
2648,1990-09-06,1.625,1.875,1.625,1.75,1.6171950000000002,7400
2649,1990-09-07,1.875,1.875,1.625,1.625,1.501681,500
2650,1990-09-10,1.625,1.875,1.625,1.875,1.732709,5400
2651,1990-09-11,1.625,1.875,1.625,1.625,1.501681,12700
2652,1990-09-12,1.625,1.625,1.625,1.625,1.501681,500
2653,1990-09-13,1.625,1.625,1.625,1.625,1.501681,1500
2654,1990-09-14,1.625,1.625,1.625,1.625,1.501681,1500
2655,1990-09-17,1.75,1.75,1.625,1.625,1.501681,400
2656,1990-09-18,1.625,1.625,1.625,1.625,1.501681,0
2657,1990-09-19,1.75,1.875,1.625,1.625,1.501681,3900
2658,1990-09-20,1.75,1.75,1.75,1.75,1.6171950000000002,1200
2659,1990-09-21,1.75,1.75,1.75,1.75,1.6171950000000002,0
2660,1990-09-24,1.875,1.875,1.75,1.75,1.6171950000000002,1600
2661,1990-09-25,1.625,1.625,1.625,1.625,1.501681,100
2662,1990-09-26,1.75,1.75,1.75,1.75,1.6171950000000002,1700
2663,1990-09-27,1.75,1.75,1.625,1.75,1.6171950000000002,14500
2664,1990-09-28,1.625,1.625,1.625,1.625,1.501681,15100
2665,1990-10-01,1.625,1.875,1.625,1.875,1.732709,400
2666,1990-10-02,1.625,1.625,1.625,1.625,1.501681,100
2667,1990-10-03,1.625,1.65625,1.625,1.625,1.501681,21300
2668,1990-10-04,1.625,1.625,1.625,1.625,1.501681,0
2669,1990-10-05,1.625,1.625,1.625,1.625,1.501681,16900
2670,1990-10-08,1.625,1.625,1.625,1.625,1.501681,2800
2671,1990-10-09,1.625,1.6875,1.625,1.625,1.501681,12700
2672,1990-10-10,1.5,1.5,1.5,1.5,1.386167,900
2673,1990-10-11,1.5,1.5,1.5,1.5,1.386167,0
2674,1990-10-12,1.5,1.5,1.5,1.5,1.386167,600
2675,1990-10-15,1.5,1.5,1.5,1.5,1.386167,0
2676,1990-10-16,1.5,1.5,1.5,1.5,1.386167,3000
2677,1990-10-17,1.5,1.5,1.5,1.5,1.386167,0
2678,1990-10-18,1.5,1.5,1.5,1.5,1.386167,0
2679,1990-10-19,1.5,1.5,1.5,1.5,1.386167,0
2680,1990-10-22,1.5,1.5,1.5,1.5,1.386167,0
2681,1990-10-23,1.75,1.75,1.75,1.75,1.6171950000000002,300
2682,1990-10-24,1.5,1.5,1.5,1.5,1.386167,1600
2683,1990-10-25,1.5,1.5,1.5,1.5,1.386167,800
2684,1990-10-26,1.5,1.5,1.5,1.5,1.386167,0
2685,1990-10-29,1.5,1.5,1.5,1.5,1.386167,0
2686,1990-10-30,1.5,1.75,1.5,1.5,1.386167,64800
2687,1990-10-31,1.625,1.75,1.5,1.5,1.386167,32000
2688,1990-11-01,1.5,1.5,1.5,1.5,1.386167,0
2689,1990-11-02,1.5,1.5,1.5,1.5,1.386167,0
2690,1990-11-05,1.5,1.875,1.5,1.875,1.732709,8900
2691,1990-11-06,1.75,1.75,1.75,1.75,1.6171950000000002,600
2692,1990-11-07,1.875,1.875,1.875,1.875,1.732709,4000
2693,1990-11-08,1.75,1.75,1.75,1.75,1.6171950000000002,3800
2694,1990-11-09,1.75,1.75,1.75,1.75,1.6171950000000002,1600
2695,1990-11-12,1.75,1.75,1.75,1.75,1.6171950000000002,2300
2696,1990-11-13,1.8125,1.8125,1.8125,1.8125,1.674952,600
2697,1990-11-14,2.0,2.0,2.0,2.0,1.848223,200
2698,1990-11-15,2.0,2.0,2.0,2.0,1.848223,0
2699,1990-11-16,1.6875,1.8125,1.6875,1.8125,1.674952,20400
2700,1990-11-19,1.8125,1.8125,1.8125,1.8125,1.674952,0
2701,1990-11-20,1.625,1.625,1.625,1.625,1.501681,100
2702,1990-11-21,1.625,1.625,1.625,1.625,1.501681,1200
2703,1990-11-23,1.625,1.625,1.625,1.625,1.501681,100
2704,1990-11-26,1.625,1.625,1.625,1.625,1.501681,0
2705,1990-11-27,1.625,1.875,1.625,1.875,1.732709,4400
2706,1990-11-28,1.625,1.625,1.625,1.625,1.501681,500
2707,1990-11-29,1.625,1.625,1.625,1.625,1.501681,1100
2708,1990-11-30,1.625,1.625,1.5,1.625,1.501681,2400
2709,1990-12-03,1.625,1.625,1.625,1.625,1.501681,20700
2710,1990-12-04,1.65625,1.65625,1.65625,1.65625,1.5305600000000001,5000
2711,1990-12-05,1.5,1.5,1.5,1.5,1.386167,1400
2712,1990-12-06,1.5,1.5,1.5,1.5,1.386167,900
2713,1990-12-07,1.5,1.5,1.5,1.5,1.386167,0
2714,1990-12-10,1.5,1.5,1.5,1.5,1.386167,0
2715,1990-12-11,1.5,1.625,1.5,1.625,1.501681,19600
2716,1990-12-12,1.375,1.75,1.375,1.75,1.6171950000000002,1200
2717,1990-12-13,1.375,1.375,1.375,1.375,1.270653,300
2718,1990-12-14,1.375,1.5,1.375,1.5,1.386167,7800
2719,1990-12-17,1.375,1.375,1.375,1.375,1.270653,400
2720,1990-12-18,1.375,1.625,1.375,1.375,1.270653,8400
2721,1990-12-19,1.375,1.40625,1.25,1.375,1.270653,31400
2722,1990-12-20,1.25,1.625,1.25,1.625,1.501681,12500
2723,1990-12-21,1.375,1.5,1.375,1.5,1.386167,5100
2724,1990-12-24,1.5,1.5,1.5,1.5,1.386167,0
2725,1990-12-26,1.5,1.5,1.5,1.5,1.386167,0
2726,1990-12-27,1.5,1.5,1.5,1.5,1.386167,0
2727,1990-12-28,1.375,1.375,1.375,1.375,1.270653,1600
2728,1990-12-31,1.375,1.5,1.375,1.5,1.386167,5000
2729,1991-01-02,1.5,1.625,1.5,1.625,1.501681,11100
2730,1991-01-03,1.5625,1.5625,1.5,1.5625,1.443924,2200
2731,1991-01-04,1.4375,1.4375,1.4375,1.4375,1.32841,100
2732,1991-01-07,1.625,1.625,1.4375,1.5,1.386167,8800
2733,1991-01-08,1.375,1.375,1.375,1.375,1.270653,1900
2734,1991-01-09,1.5,1.5,1.375,1.375,1.270653,900
2735,1991-01-10,1.375,1.375,1.375,1.375,1.270653,500
2736,1991-01-11,1.375,1.5,1.375,1.4375,1.32841,17600
2737,1991-01-14,1.375,1.4375,1.375,1.4375,1.32841,6000
2738,1991-01-15,1.4375,1.4375,1.4375,1.4375,1.32841,0
2739,1991-01-16,1.625,1.625,1.625,1.625,1.501681,100
2740,1991-01-17,1.75,1.75,1.75,1.75,1.6171950000000002,1000
2741,1991-01-18,1.75,1.75,1.75,1.75,1.6171950000000002,0
2742,1991-01-21,1.75,1.75,1.75,1.75,1.6171950000000002,0
2743,1991-01-22,1.375,1.75,1.375,1.75,1.6171950000000002,2000
2744,1991-01-23,1.75,1.75,1.75,1.75,1.6171950000000002,0
2745,1991-01-24,1.75,1.75,1.75,1.75,1.6171950000000002,0
2746,1991-01-25,1.75,1.75,1.75,1.75,1.6171950000000002,0
2747,1991-01-28,1.375,1.375,1.375,1.375,1.270653,4800
2748,1991-01-29,1.375,1.375,1.375,1.375,1.270653,600
2749,1991-01-30,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,300
2750,1991-01-31,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,200
2751,1991-02-01,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,0
2752,1991-02-04,1.375,1.375,1.375,1.375,1.270653,100
2753,1991-02-05,1.375,1.375,1.375,1.375,1.270653,0
2754,1991-02-06,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,200
2755,1991-02-07,1.5,1.5,1.5,1.5,1.386167,700
2756,1991-02-08,1.5,1.75,1.5,1.75,1.6171950000000002,5300
2757,1991-02-11,1.5,1.5,1.5,1.5,1.386167,200
2758,1991-02-12,1.625,1.625,1.5,1.5,1.386167,2000
2759,1991-02-13,1.5,1.5625,1.5,1.5625,1.443924,29100
2760,1991-02-14,1.5,1.5625,1.5,1.5625,1.443924,18200
2761,1991-02-15,1.5625,1.5625,1.5625,1.5625,1.443924,0
2762,1991-02-19,1.5,1.75,1.5,1.75,1.6171950000000002,10100
2763,1991-02-20,1.5,1.75,1.5,1.75,1.6171950000000002,6000
2764,1991-02-21,1.5,1.6875,1.5,1.6875,1.5594379999999999,400
2765,1991-02-22,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,0
2766,1991-02-25,1.5,1.5,1.5,1.5,1.386167,500
2767,1991-02-26,1.6875,1.6875,1.6875,1.6875,1.5594379999999999,200
2768,1991-02-27,1.4375,1.625,1.4375,1.4375,1.32841,3400
2769,1991-02-28,1.625,1.625,1.625,1.625,1.501681,200
2770,1991-03-01,1.625,1.625,1.4375,1.4375,1.32841,5100
2771,1991-03-04,1.4375,1.4375,1.4375,1.4375,1.32841,0
2772,1991-03-05,1.4375,1.75,1.4375,1.75,1.6171950000000002,800
2773,1991-03-06,1.4375,1.4375,1.4375,1.4375,1.32841,3300
2774,1991-03-07,1.75,1.75,1.75,1.75,1.6171950000000002,200
2775,1991-03-08,1.625,1.625,1.625,1.625,1.501681,400
2776,1991-03-11,1.5,1.875,1.5,1.875,1.732709,1100
2777,1991-03-12,1.875,1.875,1.875,1.875,1.732709,0
2778,1991-03-13,1.875,1.875,1.875,1.875,1.732709,0
2779,1991-03-14,1.5,1.5,1.5,1.5,1.386167,800
2780,1991-03-15,1.75,1.75,1.5,1.5,1.386167,2800
2781,1991-03-18,1.5,1.5,1.5,1.5,1.386167,600
2782,1991-03-19,1.5,1.625,1.5,1.5625,1.443924,11100
2783,1991-03-20,1.75,1.75,1.75,1.75,1.6171950000000002,200
2784,1991-03-21,1.5625,1.75,1.5625,1.625,1.501681,2200
2785,1991-03-22,1.625,1.75,1.625,1.75,1.6171950000000002,900
2786,1991-03-25,1.75,1.75,1.75,1.75,1.6171950000000002,300
2787,1991-03-26,1.75,1.75,1.65625,1.6875,1.5594379999999999,20200
2788,1991-03-27,1.75,1.9375,1.6875,1.9375,1.790466,97600
2789,1991-03-28,2.0,2.125,1.875,2.0,1.848223,14300
2790,1991-04-01,2.125,2.125,2.125,2.125,1.9637360000000001,8100
2791,1991-04-02,1.875,2.125,1.875,2.0,1.848223,13000
2792,1991-04-03,1.875,2.0,1.875,2.0,1.848223,23100
2793,1991-04-04,1.75,2.0,1.75,1.875,1.732709,3700
2794,1991-04-05,2.0,2.0,2.0,2.0,1.848223,300
2795,1991-04-08,2.0,2.0,2.0,2.0,1.848223,0
2796,1991-04-09,1.875,1.875,1.875,1.875,1.732709,4000
2797,1991-04-10,1.75,1.875,1.75,1.875,1.732709,3300
2798,1991-04-11,1.875,1.875,1.875,1.875,1.732709,0
2799,1991-04-12,2.0,2.0,1.75,2.0,1.848223,1800
2800,1991-04-15,1.75,1.75,1.75,1.75,1.6171950000000002,300
2801,1991-04-16,1.75,1.875,1.75,1.875,1.732709,3000
2802,1991-04-17,1.75,1.875,1.75,1.875,1.732709,1300
2803,1991-04-18,1.875,1.875,1.875,1.875,1.732709,0
2804,1991-04-19,1.875,1.875,1.875,1.875,1.732709,600
2805,1991-04-22,2.0,2.0,1.75,1.75,1.6171950000000002,200
2806,1991-04-23,1.75,1.75,1.75,1.75,1.6171950000000002,0
2807,1991-04-24,1.75,2.0,1.75,1.75,1.6171950000000002,1300
2808,1991-04-25,1.75,1.75,1.75,1.75,1.6171950000000002,7700
2809,1991-04-26,1.875,1.875,1.625,1.625,1.501681,2600
2810,1991-04-29,1.625,1.6875,1.625,1.6875,1.5594379999999999,6000
2811,1991-04-30,1.75,1.75,1.75,1.75,1.6171950000000002,500
2812,1991-05-01,1.75,1.75,1.75,1.75,1.6171950000000002,0
2813,1991-05-02,1.5,1.75,1.5,1.75,1.6171950000000002,4800
2814,1991-05-03,1.5,1.75,1.5,1.75,1.6171950000000002,1100
2815,1991-05-06,1.75,1.75,1.75,1.75,1.6171950000000002,0
2816,1991-05-07,1.5,1.75,1.5,1.625,1.501681,11900
2817,1991-05-08,1.5,1.625,1.5,1.625,1.501681,1600
2818,1991-05-09,1.375,1.625,1.375,1.625,1.501681,1400
2819,1991-05-10,1.625,2.0,1.625,2.0,1.848223,47000
2820,1991-05-13,1.75,2.0,1.75,2.0,1.848223,400
2821,1991-05-14,2.0,2.0,1.75,1.75,1.6171950000000002,4200
2822,1991-05-15,1.625,1.625,1.625,1.625,1.501681,900
2823,1991-05-16,1.875,1.875,1.875,1.875,1.732709,300
2824,1991-05-17,1.625,1.875,1.625,1.625,1.501681,1400
2825,1991-05-20,1.625,1.75,1.625,1.625,1.501681,3100
2826,1991-05-21,1.625,1.625,1.625,1.625,1.501681,5600
2827,1991-05-22,1.625,1.625,1.625,1.625,1.501681,3700
2828,1991-05-23,1.625,1.875,1.625,1.875,1.732709,9000
2829,1991-05-24,1.875,1.875,1.875,1.875,1.732709,0
2830,1991-05-28,1.875,1.875,1.75,1.75,1.6171950000000002,3500
2831,1991-05-29,1.625,1.625,1.625,1.625,1.501681,300
2832,1991-05-30,1.625,1.625,1.625,1.625,1.501681,2000
2833,1991-05-31,1.875,1.875,1.875,1.875,1.732709,100
2834,1991-06-03,1.875,1.875,1.875,1.875,1.732709,0
2835,1991-06-04,1.875,1.875,1.875,1.875,1.732709,400
2836,1991-06-05,1.875,1.875,1.75,1.75,1.6171950000000002,8500
2837,1991-06-06,1.75,1.75,1.75,1.75,1.6171950000000002,500
2838,1991-06-07,1.75,1.75,1.75,1.75,1.6171950000000002,400
2839,1991-06-10,1.75,1.75,1.75,1.75,1.6171950000000002,700
2840,1991-06-11,1.875,1.875,1.875,1.875,1.732709,400
2841,1991-06-12,1.875,1.875,1.875,1.875,1.732709,2000
2842,1991-06-13,2.0,2.0,2.0,2.0,1.848223,200
2843,1991-06-14,2.0,2.0,2.0,2.0,1.848223,2000
2844,1991-06-17,1.875,1.875,1.875,1.875,1.732709,1500
2845,1991-06-18,1.875,1.875,1.875,1.875,1.732709,0
2846,1991-06-19,1.75,1.8125,1.75,1.75,1.6171950000000002,3300
2847,1991-06-20,1.875,1.875,1.875,1.875,1.732709,100
2848,1991-06-21,1.75,1.75,1.75,1.75,1.6171950000000002,3300
2849,1991-06-24,1.625,1.625,1.625,1.625,1.501681,1000
2850,1991-06-25,1.625,1.625,1.625,1.625,1.501681,300
2851,1991-06-26,1.875,1.875,1.625,1.625,1.501681,200
2852,1991-06-27,1.625,1.625,1.625,1.625,1.501681,0
2853,1991-06-28,1.625,1.75,1.625,1.625,1.501681,2000
2854,1991-07-01,1.625,1.625,1.625,1.625,1.501681,0
2855,1991-07-02,1.625,1.625,1.625,1.625,1.501681,1000
2856,1991-07-03,1.5,1.5,1.5,1.5,1.386167,1000
2857,1991-07-05,1.5,1.5,1.5,1.5,1.386167,200
2858,1991-07-08,1.5,1.5,1.5,1.5,1.386167,0
2859,1991-07-09,1.5,1.5,1.5,1.5,1.386167,500
2860,1991-07-10,1.5,1.5,1.5,1.5,1.386167,200
2861,1991-07-11,1.5,1.5,1.5,1.5,1.386167,0
2862,1991-07-12,1.5,1.5,1.5,1.5,1.386167,5000
2863,1991-07-15,1.5,1.5,1.5,1.5,1.386167,300
2864,1991-07-16,1.5,1.5,1.5,1.5,1.386167,0
2865,1991-07-17,1.5,1.5,1.5,1.5,1.386167,2000
2866,1991-07-18,1.5,1.5,1.5,1.5,1.386167,0
2867,1991-07-19,1.5,1.5,1.5,1.5,1.386167,0
2868,1991-07-22,1.5,1.625,1.5,1.625,1.501681,800
2869,1991-07-23,1.375,1.5,1.375,1.4375,1.32841,4000
2870,1991-07-24,1.4375,1.4375,1.4375,1.4375,1.32841,0
2871,1991-07-25,1.4375,1.4375,1.4375,1.4375,1.32841,0
2872,1991-07-26,1.4375,1.4375,1.4375,1.4375,1.32841,0
2873,1991-07-29,1.5,1.5,1.375,1.375,1.270653,2000
2874,1991-07-30,1.375,1.375,1.375,1.375,1.270653,0
2875,1991-07-31,1.375,1.375,1.375,1.375,1.270653,1700
2876,1991-08-01,1.375,1.375,1.375,1.375,1.270653,0
2877,1991-08-02,1.5,1.5,1.5,1.5,1.386167,400
2878,1991-08-05,1.5,1.5,1.5,1.5,1.386167,200
2879,1991-08-06,1.5,1.5,1.5,1.5,1.386167,0
2880,1991-08-07,1.5,1.5,1.5,1.5,1.386167,2000
2881,1991-08-08,1.5,1.5,1.5,1.5,1.386167,1000
2882,1991-08-09,1.5,1.625,1.5,1.625,1.501681,35700
2883,1991-08-12,1.625,1.625,1.625,1.625,1.501681,0
2884,1991-08-13,1.5,1.5,1.5,1.5,1.386167,700
2885,1991-08-14,1.5,1.625,1.5,1.625,1.501681,13700
2886,1991-08-15,1.5,1.5,1.5,1.5,1.386167,500
2887,1991-08-16,1.5,1.5,1.5,1.5,1.386167,1000
2888,1991-08-19,1.5625,1.5625,1.375,1.5,1.386167,33300
2889,1991-08-20,1.375,1.375,1.375,1.375,1.270653,700
2890,1991-08-21,1.375,1.375,1.375,1.375,1.270653,0
2891,1991-08-22,1.375,1.375,1.375,1.375,1.270653,0
2892,1991-08-23,1.375,1.375,1.375,1.375,1.270653,3400
2893,1991-08-26,1.375,1.375,1.375,1.375,1.270653,2000
2894,1991-08-27,1.375,1.375,1.375,1.375,1.270653,0
2895,1991-08-28,1.375,1.375,1.375,1.375,1.270653,1000
2896,1991-08-29,1.375,1.375,1.375,1.375,1.270653,8800
2897,1991-08-30,1.5,1.625,1.3125,1.625,1.501681,18500
2898,1991-09-03,1.625,1.625,1.625,1.625,1.501681,0
2899,1991-09-04,1.5,1.5,1.5,1.5,1.386167,2000
2900,1991-09-05,1.25,1.25,1.25,1.25,1.155139,1400
2901,1991-09-06,1.25,1.25,1.25,1.25,1.155139,2000
2902,1991-09-09,1.25,1.375,1.25,1.375,1.270653,10600
2903,1991-09-10,1.25,1.375,1.25,1.375,1.270653,11800
2904,1991-09-11,1.25,1.375,1.1875,1.375,1.270653,5000
2905,1991-09-12,1.375,1.375,1.375,1.375,1.270653,0
2906,1991-09-13,1.125,1.25,1.0,1.125,1.039625,29200
2907,1991-09-16,1.0,1.0,1.0,1.0,0.924111,5000
2908,1991-09-17,1.0,1.0,1.0,1.0,0.924111,100
2909,1991-09-18,1.0,1.0,1.0,1.0,0.924111,9900
2910,1991-09-19,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,4000
2911,1991-09-20,1.0,1.0,1.0,1.0,0.924111,3600
2912,1991-09-23,1.0,1.0,1.0,1.0,0.924111,0
2913,1991-09-24,1.0,1.0,1.0,1.0,0.924111,10000
2914,1991-09-25,1.0,1.0625,0.875,1.0625,0.9818680000000001,24100
2915,1991-09-26,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
2916,1991-09-27,1.0625,1.0625,0.875,0.875,0.8085979999999999,2700
2917,1991-09-30,0.875,0.875,0.875,0.875,0.8085979999999999,0
2918,1991-10-01,0.875,1.0625,0.875,1.0625,0.9818680000000001,22900
2919,1991-10-02,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,400
2920,1991-10-03,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,1300
2921,1991-10-04,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
2922,1991-10-07,0.875,1.0,0.875,1.0,0.924111,2300
2923,1991-10-08,0.875,1.0,0.875,1.0,0.924111,1300
2924,1991-10-09,0.875,1.0,0.875,1.0,0.924111,20000
2925,1991-10-10,1.0,1.0,1.0,1.0,0.924111,0
2926,1991-10-11,0.875,0.875,0.875,0.875,0.8085979999999999,1200
2927,1991-10-14,1.0,1.0,0.875,0.875,0.8085979999999999,9000
2928,1991-10-15,0.875,0.9375,0.875,0.9375,0.8663540000000001,19000
2929,1991-10-16,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
2930,1991-10-17,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
2931,1991-10-18,0.8125,1.0,0.8125,0.9375,0.8663540000000001,39300
2932,1991-10-21,0.8125,0.8125,0.8125,0.8125,0.75084,200
2933,1991-10-22,0.8125,0.8125,0.8125,0.8125,0.75084,0
2934,1991-10-23,0.8125,0.8125,0.8125,0.8125,0.75084,800
2935,1991-10-24,0.8125,0.8125,0.8125,0.8125,0.75084,2200
2936,1991-10-25,0.8125,0.8125,0.8125,0.8125,0.75084,0
2937,1991-10-28,0.8125,0.8125,0.8125,0.8125,0.75084,0
2938,1991-10-29,0.8125,0.8125,0.8125,0.8125,0.75084,0
2939,1991-10-30,0.75,0.75,0.75,0.75,0.693084,2200
2940,1991-10-31,0.75,0.75,0.75,0.75,0.693084,0
2941,1991-11-01,0.75,0.75,0.75,0.75,0.693084,0
2942,1991-11-04,0.75,0.75,0.75,0.75,0.693084,0
2943,1991-11-05,0.8125,1.0,0.8125,0.8125,0.75084,1700
2944,1991-11-06,0.875,0.875,0.75,0.8125,0.75084,16500
2945,1991-11-07,0.75,0.75,0.75,0.75,0.693084,1000
2946,1991-11-08,0.75,0.75,0.75,0.75,0.693084,1000
2947,1991-11-11,1.0,1.0,1.0,1.0,0.924111,200
2948,1991-11-12,1.0,1.0,0.875,0.875,0.8085979999999999,2400
2949,1991-11-13,0.75,0.75,0.75,0.75,0.693084,1500
2950,1991-11-14,0.875,0.875,0.75,0.875,0.8085979999999999,15000
2951,1991-11-15,0.875,0.9375,0.75,0.75,0.693084,5000
2952,1991-11-18,0.625,0.625,0.625,0.625,0.57757,2000
2953,1991-11-19,0.625,0.875,0.625,0.875,0.8085979999999999,4100
2954,1991-11-20,0.8125,0.8125,0.8125,0.8125,0.75084,500
2955,1991-11-21,0.8125,0.8125,0.8125,0.8125,0.75084,0
2956,1991-11-22,0.8125,0.8125,0.8125,0.8125,0.75084,100
2957,1991-11-25,0.625,0.625,0.625,0.625,0.57757,1200
2958,1991-11-26,0.625,0.75,0.5,0.5,0.462056,27100
2959,1991-11-27,0.5,0.625,0.375,0.5,0.462056,34900
2960,1991-11-29,0.5,0.5,0.5,0.5,0.462056,1500
2961,1991-12-02,0.5,0.625,0.5,0.5,0.462056,6000
2962,1991-12-03,0.5,0.5,0.5,0.5,0.462056,0
2963,1991-12-04,0.4375,0.5625,0.4375,0.4375,0.40429899999999996,30000
2964,1991-12-05,0.4375,0.75,0.4375,0.75,0.693084,2000
2965,1991-12-06,0.4375,0.4375,0.4375,0.4375,0.40429899999999996,200
2966,1991-12-09,0.4375,0.5625,0.375,0.4375,0.40429899999999996,15400
2967,1991-12-10,0.4375,0.4375,0.4375,0.4375,0.40429899999999996,900
2968,1991-12-11,0.4375,0.625,0.4375,0.4375,0.40429899999999996,4700
2969,1991-12-12,0.4375,0.5625,0.4375,0.5625,0.519813,38700
2970,1991-12-13,0.5625,0.5625,0.4375,0.4375,0.40429899999999996,3800
2971,1991-12-16,0.4375,0.5,0.4375,0.4375,0.40429899999999996,35700
2972,1991-12-17,0.4375,0.4375,0.4375,0.4375,0.40429899999999996,4600
2973,1991-12-18,0.4375,0.625,0.4375,0.5,0.462056,26500
2974,1991-12-19,0.625,0.875,0.4375,0.875,0.8085979999999999,56700
2975,1991-12-20,0.875,1.0625,0.75,1.0,0.924111,45700
2976,1991-12-23,0.8125,1.0,0.75,0.75,0.693084,19300
2977,1991-12-24,1.0,1.0,1.0,1.0,0.924111,8000
2978,1991-12-26,1.0,1.0,0.875,1.0,0.924111,37200
2979,1991-12-27,0.75,0.75,0.75,0.75,0.693084,3600
2980,1991-12-30,0.75,1.0,0.75,0.75,0.693084,16500
2981,1991-12-31,0.875,0.9375,0.75,0.75,0.693084,16400
2982,1992-01-02,0.75,1.0,0.75,0.9375,0.8663540000000001,21500
2983,1992-01-03,0.875,0.875,0.875,0.875,0.8085979999999999,1200
2984,1992-01-06,0.875,0.875,0.875,0.875,0.8085979999999999,3100
2985,1992-01-07,0.875,1.0,0.875,0.9375,0.8663540000000001,3700
2986,1992-01-08,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,2000
2987,1992-01-09,0.9375,1.0,0.9375,1.0,0.924111,15000
2988,1992-01-10,1.0,1.0,0.9375,0.9375,0.8663540000000001,7000
2989,1992-01-13,1.0,1.0,0.875,0.875,0.8085979999999999,1200
2990,1992-01-14,0.875,0.875,0.875,0.875,0.8085979999999999,1000
2991,1992-01-15,0.875,0.875,0.875,0.875,0.8085979999999999,0
2992,1992-01-16,1.0,1.0,0.75,0.875,0.8085979999999999,44100
2993,1992-01-17,0.875,0.875,0.8125,0.875,0.8085979999999999,9300
2994,1992-01-20,0.875,0.875,0.875,0.875,0.8085979999999999,0
2995,1992-01-21,0.8125,0.8125,0.8125,0.8125,0.75084,300
2996,1992-01-22,0.8125,0.8125,0.8125,0.8125,0.75084,0
2997,1992-01-23,1.0,1.0,1.0,1.0,0.924111,400
2998,1992-01-24,0.8125,0.8125,0.8125,0.8125,0.75084,300
2999,1992-01-27,0.8125,0.8125,0.8125,0.8125,0.75084,100
3000,1992-01-28,1.0,1.0,0.8125,0.8125,0.75084,1100
3001,1992-01-29,0.875,0.875,0.875,0.875,0.8085979999999999,7000
3002,1992-01-30,0.875,0.875,0.875,0.875,0.8085979999999999,0
3003,1992-01-31,0.875,0.875,0.875,0.875,0.8085979999999999,0
3004,1992-02-03,0.875,0.875,0.875,0.875,0.8085979999999999,0
3005,1992-02-04,0.875,0.875,0.875,0.875,0.8085979999999999,1000
3006,1992-02-05,0.875,0.875,0.875,0.875,0.8085979999999999,1500
3007,1992-02-06,0.875,0.875,0.875,0.875,0.8085979999999999,0
3008,1992-02-07,1.0,1.0,0.8125,0.8125,0.75084,50700
3009,1992-02-10,0.8125,0.8125,0.8125,0.8125,0.75084,100
3010,1992-02-11,0.8125,0.8125,0.8125,0.8125,0.75084,2100
3011,1992-02-12,0.8125,0.8125,0.75,0.75,0.693084,7500
3012,1992-02-13,0.75,0.75,0.75,0.75,0.693084,3800
3013,1992-02-14,0.75,0.75,0.75,0.75,0.693084,600
3014,1992-02-18,0.75,0.75,0.75,0.75,0.693084,1700
3015,1992-02-19,0.75,0.75,0.75,0.75,0.693084,4100
3016,1992-02-20,0.75,0.75,0.75,0.75,0.693084,0
3017,1992-02-21,0.75,0.75,0.75,0.75,0.693084,700
3018,1992-02-24,0.875,0.875,0.875,0.875,0.8085979999999999,2500
3019,1992-02-25,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,1000
3020,1992-02-26,0.75,0.75,0.75,0.75,0.693084,300
3021,1992-02-27,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,10000
3022,1992-02-28,0.75,0.875,0.75,0.75,0.693084,10000
3023,1992-03-02,0.875,0.875,0.6875,0.6875,0.6353270000000001,4400
3024,1992-03-03,0.875,0.875,0.6875,0.6875,0.6353270000000001,12800
3025,1992-03-04,0.6875,0.6875,0.6875,0.6875,0.6353270000000001,700
3026,1992-03-05,0.6875,0.6875,0.6875,0.6875,0.6353270000000001,0
3027,1992-03-06,0.6875,0.6875,0.6875,0.6875,0.6353270000000001,0
3028,1992-03-09,0.6875,0.6875,0.6875,0.6875,0.6353270000000001,0
3029,1992-03-10,0.875,0.875,0.75,0.75,0.693084,2900
3030,1992-03-11,0.75,0.875,0.75,0.75,0.693084,10700
3031,1992-03-12,0.75,0.75,0.75,0.75,0.693084,600
3032,1992-03-13,0.75,0.75,0.75,0.75,0.693084,5100
3033,1992-03-16,0.75,0.75,0.75,0.75,0.693084,0
3034,1992-03-17,0.75,0.75,0.75,0.75,0.693084,200
3035,1992-03-18,0.75,0.9375,0.75,0.75,0.693084,11300
3036,1992-03-19,0.75,0.75,0.75,0.75,0.693084,0
3037,1992-03-20,0.75,0.9375,0.75,0.9375,0.8663540000000001,1200
3038,1992-03-23,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
3039,1992-03-24,0.9375,0.9375,0.75,0.75,0.693084,2300
3040,1992-03-25,0.8125,0.9375,0.8125,0.90625,0.837476,44000
3041,1992-03-26,1.0,1.0,0.875,0.9375,0.8663540000000001,34300
3042,1992-03-27,1.0625,1.0625,0.875,0.875,0.8085979999999999,2200
3043,1992-03-30,1.0,1.0,0.875,0.875,0.8085979999999999,3500
3044,1992-03-31,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,2000
3045,1992-04-01,1.0625,1.0625,1.0,1.0,0.924111,8000
3046,1992-04-02,0.9375,1.0,0.9375,1.0,0.924111,16800
3047,1992-04-03,1.0625,1.0625,1.0,1.0,0.924111,5000
3048,1992-04-06,0.9375,1.0625,0.9375,1.0,0.924111,21800
3049,1992-04-07,1.125,1.125,1.125,1.125,1.039625,3500
3050,1992-04-08,1.125,1.25,1.125,1.125,1.039625,4400
3051,1992-04-09,1.125,1.25,1.125,1.25,1.155139,9000
3052,1992-04-10,1.5,1.5,1.25,1.25,1.155139,21900
3053,1992-04-13,1.25,1.25,1.25,1.25,1.155139,0
3054,1992-04-14,1.25,1.5,1.25,1.5,1.386167,8000
3055,1992-04-15,1.5,1.5,1.375,1.5,1.386167,24800
3056,1992-04-16,1.5,1.5,1.5,1.5,1.386167,19100
3057,1992-04-20,1.625,1.625,1.5,1.5,1.386167,6000
3058,1992-04-21,1.625,1.625,1.625,1.625,1.501681,2500
3059,1992-04-22,1.5,1.625,1.4375,1.625,1.501681,10700
3060,1992-04-23,1.8125,1.8125,1.5625,1.8125,1.674952,3100
3061,1992-04-24,1.8125,1.8125,1.4375,1.4375,1.32841,12600
3062,1992-04-27,1.5625,1.5625,1.4375,1.4375,1.32841,3400
3063,1992-04-28,1.4375,1.4375,1.4375,1.4375,1.32841,500
3064,1992-04-29,1.5,1.5,1.5,1.5,1.386167,1700
3065,1992-04-30,1.5,1.5,1.375,1.375,1.270653,1000
3066,1992-05-01,1.4375,1.4375,1.4375,1.4375,1.32841,1000
3067,1992-05-04,1.375,1.5,1.3125,1.5,1.386167,12500
3068,1992-05-05,1.5,1.5,1.5,1.5,1.386167,1200
3069,1992-05-06,1.40625,1.5,1.3125,1.5,1.386167,115700
3070,1992-05-07,1.3125,1.3125,1.3125,1.3125,1.212896,1000
3071,1992-05-08,1.25,1.25,1.125,1.125,1.039625,12100
3072,1992-05-11,1.125,1.375,1.125,1.375,1.270653,8200
3073,1992-05-12,1.375,1.375,1.25,1.25,1.155139,1800
3074,1992-05-13,1.25,1.25,1.25,1.25,1.155139,0
3075,1992-05-14,1.25,1.25,1.25,1.25,1.155139,0
3076,1992-05-15,1.25,1.25,1.25,1.25,1.155139,0
3077,1992-05-18,1.375,1.375,1.375,1.375,1.270653,1000
3078,1992-05-19,1.125,1.125,1.125,1.125,1.039625,900
3079,1992-05-20,1.125,1.125,1.125,1.125,1.039625,700
3080,1992-05-21,1.125,1.125,1.125,1.125,1.039625,100
3081,1992-05-22,1.375,1.375,1.375,1.375,1.270653,200
3082,1992-05-26,1.375,1.375,1.125,1.125,1.039625,1100
3083,1992-05-27,1.125,1.25,1.125,1.25,1.155139,11400
3084,1992-05-28,1.25,1.25,1.25,1.25,1.155139,0
3085,1992-05-29,1.125,1.125,1.125,1.125,1.039625,1100
3086,1992-06-01,1.125,1.125,1.125,1.125,1.039625,600
3087,1992-06-02,1.125,1.125,1.125,1.125,1.039625,300
3088,1992-06-03,1.125,1.125,1.125,1.125,1.039625,0
3089,1992-06-04,1.125,1.125,1.125,1.125,1.039625,0
3090,1992-06-05,1.125,1.125,1.125,1.125,1.039625,0
3091,1992-06-08,1.125,1.125,1.125,1.125,1.039625,0
3092,1992-06-09,1.125,1.125,1.125,1.125,1.039625,0
3093,1992-06-10,1.125,1.125,1.125,1.125,1.039625,500
3094,1992-06-11,1.125,1.25,1.125,1.25,1.155139,8400
3095,1992-06-12,1.25,1.25,1.25,1.25,1.155139,0
3096,1992-06-15,1.25,1.25,1.25,1.25,1.155139,0
3097,1992-06-16,1.125,1.125,1.125,1.125,1.039625,1100
3098,1992-06-17,1.125,1.125,1.125,1.125,1.039625,800
3099,1992-06-18,1.125,1.125,1.125,1.125,1.039625,500
3100,1992-06-19,1.125,1.125,1.125,1.125,1.039625,300
3101,1992-06-22,1.125,1.25,1.125,1.125,1.039625,9300
3102,1992-06-23,1.125,1.125,1.125,1.125,1.039625,1000
3103,1992-06-24,1.125,1.125,1.125,1.125,1.039625,0
3104,1992-06-25,1.375,1.375,1.375,1.375,1.270653,100
3105,1992-06-26,1.125,1.125,1.125,1.125,1.039625,1000
3106,1992-06-29,1.125,1.125,1.125,1.125,1.039625,0
3107,1992-06-30,1.125,1.125,1.125,1.125,1.039625,0
3108,1992-07-01,1.125,1.25,1.125,1.25,1.155139,3000
3109,1992-07-02,1.375,1.375,1.125,1.125,1.039625,4700
3110,1992-07-06,1.0,1.1875,1.0,1.1875,1.097382,4100
3111,1992-07-07,1.1875,1.1875,1.1875,1.1875,1.097382,0
3112,1992-07-08,1.0625,1.125,1.0625,1.125,1.039625,6000
3113,1992-07-09,1.125,1.15625,1.0625,1.15625,1.0685040000000001,46800
3114,1992-07-10,1.0625,1.15625,1.0625,1.0625,0.9818680000000001,46600
3115,1992-07-13,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3116,1992-07-14,1.0625,1.09375,1.0625,1.09375,1.0107469999999998,10000
3117,1992-07-15,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,200
3118,1992-07-16,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,200
3119,1992-07-17,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3120,1992-07-20,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3121,1992-07-21,1.25,1.25,1.25,1.25,1.155139,500
3122,1992-07-22,1.25,1.25,1.25,1.25,1.155139,0
3123,1992-07-23,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,5200
3124,1992-07-24,1.0625,1.3125,1.0625,1.3125,1.212896,125300
3125,1992-07-27,1.125,1.375,1.0,1.375,1.270653,3600
3126,1992-07-28,1.375,1.375,1.375,1.375,1.270653,0
3127,1992-07-29,1.25,1.25,1.25,1.25,1.155139,2000
3128,1992-07-30,1.125,1.125,1.125,1.125,1.039625,300
3129,1992-07-31,1.375,1.375,1.375,1.375,1.270653,400
3130,1992-08-03,1.0,1.0,1.0,1.0,0.924111,3000
3131,1992-08-04,1.0,1.0,1.0,1.0,0.924111,8800
3132,1992-08-05,1.0,1.0,1.0,1.0,0.924111,10000
3133,1992-08-06,1.0,1.0,1.0,1.0,0.924111,13000
3134,1992-08-07,0.875,1.0,0.875,1.0,0.924111,6000
3135,1992-08-10,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,1000
3136,1992-08-11,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
3137,1992-08-12,1.0,1.0,1.0,1.0,0.924111,1000
3138,1992-08-13,1.125,1.125,0.875,0.875,0.8085979999999999,2500
3139,1992-08-14,0.875,0.875,0.875,0.875,0.8085979999999999,0
3140,1992-08-17,0.8125,0.8125,0.8125,0.8125,0.75084,1600
3141,1992-08-18,0.8125,0.8125,0.8125,0.8125,0.75084,300
3142,1992-08-19,0.8125,0.8125,0.8125,0.8125,0.75084,0
3143,1992-08-20,0.8125,0.8125,0.8125,0.8125,0.75084,900
3144,1992-08-21,1.0,1.0,0.8125,0.8125,0.75084,2700
3145,1992-08-24,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,5000
3146,1992-08-25,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3147,1992-08-26,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3148,1992-08-27,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3149,1992-08-28,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3150,1992-08-31,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,400
3151,1992-09-01,1.125,1.125,1.125,1.125,1.039625,1000
3152,1992-09-02,0.8125,1.125,0.8125,1.125,1.039625,4000
3153,1992-09-03,1.125,1.125,1.125,1.125,1.039625,400
3154,1992-09-04,1.125,1.125,1.125,1.125,1.039625,1900
3155,1992-09-08,1.125,1.125,1.125,1.125,1.039625,0
3156,1992-09-09,1.125,1.125,1.125,1.125,1.039625,0
3157,1992-09-10,0.8125,0.8125,0.8125,0.8125,0.75084,800
3158,1992-09-11,1.125,1.125,0.9375,1.0,0.924111,13000
3159,1992-09-14,1.0,1.0,1.0,1.0,0.924111,0
3160,1992-09-15,1.0,1.0,1.0,1.0,0.924111,0
3161,1992-09-16,1.125,1.125,0.8125,0.8125,0.75084,4000
3162,1992-09-17,0.8125,0.8125,0.8125,0.8125,0.75084,0
3163,1992-09-18,0.8125,0.8125,0.8125,0.8125,0.75084,0
3164,1992-09-21,0.8125,0.8125,0.8125,0.8125,0.75084,0
3165,1992-09-22,0.8125,0.8125,0.8125,0.8125,0.75084,200
3166,1992-09-23,1.0,1.0,0.8125,0.8125,0.75084,6000
3167,1992-09-24,0.8125,0.8125,0.8125,0.8125,0.75084,0
3168,1992-09-25,0.8125,0.8125,0.8125,0.8125,0.75084,0
3169,1992-09-28,0.8125,0.8125,0.8125,0.8125,0.75084,0
3170,1992-09-29,0.8125,0.8125,0.8125,0.8125,0.75084,0
3171,1992-09-30,1.0,1.0,1.0,1.0,0.924111,300
3172,1992-10-01,0.8125,0.8125,0.8125,0.8125,0.75084,4000
3173,1992-10-02,0.8125,0.8125,0.8125,0.8125,0.75084,0
3174,1992-10-05,0.8125,0.875,0.8125,0.875,0.8085979999999999,4000
3175,1992-10-06,0.75,0.75,0.75,0.75,0.693084,2200
3176,1992-10-07,0.625,0.625,0.625,0.625,0.57757,14200
3177,1992-10-08,0.625,0.875,0.625,0.875,0.8085979999999999,3000
3178,1992-10-09,0.875,0.875,0.875,0.875,0.8085979999999999,1000
3179,1992-10-12,0.625,0.875,0.625,0.875,0.8085979999999999,55900
3180,1992-10-13,0.875,0.875,0.875,0.875,0.8085979999999999,0
3181,1992-10-14,0.75,0.75,0.75,0.75,0.693084,300
3182,1992-10-15,1.0,1.0,1.0,1.0,0.924111,1000
3183,1992-10-16,1.0,1.0,0.75,0.75,0.693084,1200
3184,1992-10-19,0.75,0.75,0.75,0.75,0.693084,0
3185,1992-10-20,0.75,0.75,0.75,0.75,0.693084,0
3186,1992-10-21,0.75,0.75,0.75,0.75,0.693084,1000
3187,1992-10-22,1.0,1.125,1.0,1.125,1.039625,12700
3188,1992-10-23,0.875,0.875,0.875,0.875,0.8085979999999999,200
3189,1992-10-26,0.9375,0.9375,0.875,0.875,0.8085979999999999,11300
3190,1992-10-27,1.0625,1.125,1.0625,1.125,1.039625,6900
3191,1992-10-28,0.875,0.875,0.875,0.875,0.8085979999999999,1000
3192,1992-10-29,0.875,0.875,0.875,0.875,0.8085979999999999,0
3193,1992-10-30,1.125,1.125,1.125,1.125,1.039625,400
3194,1992-11-02,1.125,1.125,0.875,1.0,0.924111,24800
3195,1992-11-03,1.0,1.0,1.0,1.0,0.924111,0
3196,1992-11-04,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,700
3197,1992-11-05,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3198,1992-11-06,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3199,1992-11-09,1.0625,1.0625,1.0625,1.0625,0.9818680000000001,0
3200,1992-11-10,0.9375,1.125,0.9375,1.125,1.039625,3500
3201,1992-11-11,1.125,1.125,1.125,1.125,1.039625,800
3202,1992-11-12,1.125,1.125,1.0,1.0,0.924111,27700
3203,1992-11-13,0.9375,1.125,0.9375,0.9375,0.8663540000000001,10100
3204,1992-11-16,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,0
3205,1992-11-17,1.0625,1.125,0.9375,0.9375,0.8663540000000001,27700
3206,1992-11-18,1.0,1.25,0.9375,1.125,1.039625,12600
3207,1992-11-19,0.9375,0.9375,0.9375,0.9375,0.8663540000000001,1400
3208,1992-11-20,1.0,1.3125,1.0,1.3125,1.212896,12700
3209,1992-11-23,1.3125,1.5,1.25,1.5,1.386167,26400
3210,1992-11-24,1.5,1.5,1.5,1.5,1.386167,0
3211,1992-11-25,1.75,1.75,1.75,1.75,1.6171950000000002,2000
3212,1992-11-27,1.75,1.875,1.5,1.5,1.386167,17200
3213,1992-11-30,1.5,1.9375,1.5,1.75,1.6171950000000002,11900
3214,1992-12-01,2.0,2.5,2.0,2.0,1.848223,50800
3215,1992-12-02,2.0,2.375,1.75,1.75,1.6171950000000002,15800
3216,1992-12-03,2.0,2.0,2.0,2.0,1.848223,1000
3217,1992-12-04,2.0,2.0,1.75,1.875,1.732709,7200
3218,1992-12-07,1.75,1.875,1.75,1.875,1.732709,2700
3219,1992-12-08,1.875,1.875,1.75,1.875,1.732709,9000
3220,1992-12-09,1.75,2.0,1.75,1.875,1.732709,23800
3221,1992-12-10,1.875,1.875,1.875,1.875,1.732709,0
3222,1992-12-11,2.125,2.125,2.125,2.125,1.9637360000000001,400
3223,1992-12-14,1.875,2.25,1.875,2.0,1.848223,10200
3224,1992-12-15,2.25,2.25,1.9375,2.0,1.848223,12900
3225,1992-12-16,2.125,2.125,1.875,1.875,1.732709,8100
3226,1992-12-17,1.875,1.875,1.875,1.875,1.732709,0
3227,1992-12-18,2.0,2.0,2.0,2.0,1.848223,4900
3228,1992-12-21,2.0,2.0,2.0,2.0,1.848223,3500
3229,1992-12-22,1.875,1.875,1.875,1.875,1.732709,300
3230,1992-12-23,1.625,1.875,1.625,1.875,1.732709,4100
3231,1992-12-24,1.875,1.875,1.875,1.875,1.732709,500
3232,1992-12-28,1.625,1.875,1.625,1.875,1.732709,4600
3233,1992-12-29,1.625,1.625,1.625,1.625,1.501681,1400
3234,1992-12-30,1.875,1.875,1.625,1.625,1.501681,5900
3235,1992-12-31,1.625,1.875,1.625,1.625,1.501681,25500
3236,1993-01-04,1.875,1.875,1.875,1.875,1.732709,400
3237,1993-01-05,1.875,1.875,1.75,1.75,1.6171950000000002,23100
3238,1993-01-06,2.0,2.0,2.0,2.0,1.848223,1800
3239,1993-01-07,1.75,1.75,1.75,1.75,1.6171950000000002,900
3240,1993-01-08,2.0,2.0,1.75,1.75,1.6171950000000002,3300
3241,1993-01-11,1.875,2.0,1.625,1.8125,1.674952,7000
3242,1993-01-12,2.0,2.125,2.0,2.125,1.9637360000000001,10000
3243,1993-01-13,2.125,2.125,1.75,2.125,1.9637360000000001,7000
3244,1993-01-14,1.75,2.125,1.75,2.125,1.9637360000000001,2300
3245,1993-01-15,2.125,2.375,2.0,2.125,1.9637360000000001,34000
3246,1993-01-18,2.5,2.625,2.5,2.625,2.425792,1200
3247,1993-01-19,2.625,2.625,2.25,2.25,2.0792509999999997,41000
3248,1993-01-20,2.125,2.375,2.125,2.375,2.1947650000000003,4000
3249,1993-01-21,2.375,2.375,2.0,2.0,1.848223,2300
3250,1993-01-22,2.375,2.375,2.125,2.125,1.9637360000000001,3900
3251,1993-01-25,2.375,2.375,2.0,2.25,2.0792509999999997,15300
3252,1993-01-26,2.125,2.25,2.125,2.125,1.9637360000000001,13600
3253,1993-01-27,2.375,2.375,2.125,2.125,1.9637360000000001,3700
3254,1993-01-28,2.25,2.25,2.25,2.25,2.0792509999999997,900
3255,1993-01-29,2.25,2.25,2.25,2.25,2.0792509999999997,0
3256,1993-02-01,2.25,2.25,2.25,2.25,2.0792509999999997,100
3257,1993-02-02,2.125,2.125,2.125,2.125,1.9637360000000001,1100
3258,1993-02-03,2.125,2.125,1.875,2.125,1.9637360000000001,5500
3259,1993-02-04,2.125,2.125,2.125,2.125,1.9637360000000001,0
3260,1993-02-05,1.875,1.875,1.875,1.875,1.732709,6300
3261,1993-02-08,2.0,2.25,1.9375,2.0,1.848223,8000
3262,1993-02-09,1.875,1.875,1.875,1.875,1.732709,500
3263,1993-02-10,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3264,1993-02-11,2.0,2.0,2.0,2.0,1.848223,10000
3265,1993-02-12,2.125,2.125,1.875,2.125,1.9637360000000001,1900
3266,1993-02-16,1.875,2.0,1.875,2.0,1.848223,3500
3267,1993-02-17,2.0,2.0,1.75,1.875,1.732709,14000
3268,1993-02-18,1.875,2.0,1.875,1.875,1.732709,1900
3269,1993-02-19,2.125,2.125,1.75,1.75,1.6171950000000002,2500
3270,1993-02-22,2.125,2.125,1.75,1.875,1.732709,9600
3271,1993-02-23,1.875,1.875,1.875,1.875,1.732709,0
3272,1993-02-24,1.875,1.875,1.875,1.875,1.732709,0
3273,1993-02-25,1.75,1.75,1.75,1.75,1.6171950000000002,5600
3274,1993-02-26,1.75,2.0,1.75,2.0,1.848223,4600
3275,1993-03-01,2.0,2.0,2.0,2.0,1.848223,1000
3276,1993-03-02,2.0,2.0,2.0,2.0,1.848223,5000
3277,1993-03-03,2.0,2.0,2.0,2.0,1.848223,7700
3278,1993-03-04,1.875,2.125,1.875,1.875,1.732709,300
3279,1993-03-05,2.125,2.125,1.875,1.875,1.732709,2400
3280,1993-03-08,1.875,1.875,1.875,1.875,1.732709,300
3281,1993-03-09,1.875,1.875,1.875,1.875,1.732709,9300
3282,1993-03-10,2.125,2.625,2.0,2.25,2.0792509999999997,45100
3283,1993-03-11,2.625,2.625,2.125,2.625,2.425792,6600
3284,1993-03-12,2.625,2.625,2.375,2.375,2.1947650000000003,2600
3285,1993-03-15,2.375,2.375,2.375,2.375,2.1947650000000003,0
3286,1993-03-16,2.125,2.625,2.125,2.125,1.9637360000000001,4300
3287,1993-03-17,2.125,2.4375,2.125,2.4375,2.2525209999999998,15200
3288,1993-03-18,2.625,2.625,2.125,2.125,1.9637360000000001,4600
3289,1993-03-19,2.125,2.125,2.125,2.125,1.9637360000000001,0
3290,1993-03-22,2.125,2.5,2.125,2.5,2.310278,1500
3291,1993-03-23,2.125,2.125,2.125,2.125,1.9637360000000001,1800
3292,1993-03-24,2.125,2.25,2.125,2.25,2.0792509999999997,6600
3293,1993-03-25,1.875,2.375,1.875,2.0,1.848223,9100
3294,1993-03-26,2.25,2.25,1.875,1.875,1.732709,1300
3295,1993-03-29,1.875,2.25,1.875,2.125,1.9637360000000001,8700
3296,1993-03-30,2.125,2.125,1.875,2.125,1.9637360000000001,1700
3297,1993-03-31,2.375,2.375,2.375,2.375,2.1947650000000003,200
3298,1993-04-01,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3299,1993-04-02,2.25,2.25,2.25,2.25,2.0792509999999997,1500
3300,1993-04-05,1.875,2.25,1.625,1.625,1.501681,16100
3301,1993-04-06,2.0,2.0,1.875,1.875,1.732709,29900
3302,1993-04-07,1.625,1.625,1.625,1.625,1.501681,2000
3303,1993-04-08,2.0,2.0,2.0,2.0,1.848223,200
3304,1993-04-12,1.875,2.0,1.875,2.0,1.848223,5500
3305,1993-04-13,1.75,1.75,1.75,1.75,1.6171950000000002,2700
3306,1993-04-14,2.125,2.125,1.75,2.0625,1.90598,8000
3307,1993-04-15,2.0625,2.0625,2.0625,2.0625,1.90598,0
3308,1993-04-16,2.125,2.125,1.75,2.125,1.9637360000000001,4200
3309,1993-04-19,1.75,1.75,1.75,1.75,1.6171950000000002,300
3310,1993-04-20,1.75,1.75,1.75,1.75,1.6171950000000002,100
3311,1993-04-21,2.125,2.125,1.75,2.0,1.848223,2500
3312,1993-04-22,1.75,2.125,1.75,2.125,1.9637360000000001,500
3313,1993-04-23,2.125,2.125,2.125,2.125,1.9637360000000001,6600
3314,1993-04-26,2.125,2.125,2.125,2.125,1.9637360000000001,0
3315,1993-04-27,1.75,2.125,1.75,2.125,1.9637360000000001,2200
3316,1993-04-28,1.75,1.75,1.75,1.75,1.6171950000000002,500
3317,1993-04-29,2.125,2.25,2.0,2.125,1.9637360000000001,13600
3318,1993-04-30,2.625,2.625,2.375,2.375,2.1947650000000003,24700
3319,1993-05-03,2.375,2.5,2.25,2.25,2.0792509999999997,5200
3320,1993-05-04,2.125,2.5,2.125,2.5,2.310278,700
3321,1993-05-05,2.125,2.5,2.125,2.375,2.1947650000000003,7500
3322,1993-05-06,2.5,2.5,2.125,2.125,1.9637360000000001,3200
3323,1993-05-07,2.5,2.625,2.25,2.625,2.425792,8800
3324,1993-05-10,2.625,2.625,2.375,2.625,2.425792,5500
3325,1993-05-11,2.25,2.25,2.25,2.25,2.0792509999999997,600
3326,1993-05-12,2.25,2.625,2.25,2.5,2.310278,12400
3327,1993-05-13,2.75,2.75,2.375,2.625,2.425792,6900
3328,1993-05-14,2.625,2.625,2.625,2.625,2.425792,0
3329,1993-05-17,2.25,2.625,2.25,2.625,2.425792,1200
3330,1993-05-18,2.25,2.625,2.25,2.5,2.310278,5100
3331,1993-05-19,2.25,2.5,2.25,2.5,2.310278,3400
3332,1993-05-20,2.375,2.5,2.375,2.5,2.310278,1500
3333,1993-05-21,2.125,2.125,2.125,2.125,1.9637360000000001,5900
3334,1993-05-24,2.125,2.125,2.125,2.125,1.9637360000000001,0
3335,1993-05-25,2.5,2.5,2.5,2.5,2.310278,700
3336,1993-05-26,2.5,2.5,2.5,2.5,2.310278,1700
3337,1993-05-27,2.5,2.5,2.5,2.5,2.310278,0
3338,1993-05-28,2.125,2.5,2.125,2.5,2.310278,2100
3339,1993-06-01,2.125,2.125,2.125,2.125,1.9637360000000001,1200
3340,1993-06-02,2.125,2.375,2.125,2.375,2.1947650000000003,2000
3341,1993-06-03,2.125,2.375,2.125,2.375,2.1947650000000003,2500
3342,1993-06-04,2.375,2.375,2.375,2.375,2.1947650000000003,600
3343,1993-06-07,2.125,2.125,2.125,2.125,1.9637360000000001,2000
3344,1993-06-08,2.125,2.125,2.125,2.125,1.9637360000000001,1200
3345,1993-06-09,2.125,2.125,1.875,1.875,1.732709,6400
3346,1993-06-10,1.875,2.125,1.875,2.125,1.9637360000000001,2700
3347,1993-06-11,2.125,2.125,1.875,1.875,1.732709,2600
3348,1993-06-14,2.125,2.125,1.875,2.125,1.9637360000000001,3600
3349,1993-06-15,1.875,2.25,1.875,1.875,1.732709,2300
3350,1993-06-16,1.875,1.875,1.875,1.875,1.732709,0
3351,1993-06-17,1.875,2.375,1.875,2.125,1.9637360000000001,5000
3352,1993-06-18,2.0,2.375,2.0,2.25,2.0792509999999997,7700
3353,1993-06-21,2.25,2.25,2.25,2.25,2.0792509999999997,100
3354,1993-06-22,2.25,2.25,2.25,2.25,2.0792509999999997,0
3355,1993-06-23,2.0,2.0,2.0,2.0,1.848223,700
3356,1993-06-24,2.25,2.25,2.25,2.25,2.0792509999999997,100
3357,1993-06-25,2.25,2.25,2.0,2.25,2.0792509999999997,2300
3358,1993-06-28,2.25,2.25,2.25,2.25,2.0792509999999997,0
3359,1993-06-29,2.25,2.25,2.25,2.25,2.0792509999999997,0
3360,1993-06-30,2.0,2.25,2.0,2.0,1.848223,1000
3361,1993-07-01,2.0,2.125,1.84375,2.0,1.848223,29600
3362,1993-07-02,2.0,2.0,1.75,1.75,1.6171950000000002,4600
3363,1993-07-06,1.875,1.875,1.875,1.875,1.732709,1500
3364,1993-07-07,1.875,1.875,1.875,1.875,1.732709,0
3365,1993-07-08,1.875,1.875,1.875,1.875,1.732709,0
3366,1993-07-09,1.875,1.875,1.875,1.875,1.732709,0
3367,1993-07-12,1.75,1.75,1.75,1.75,1.6171950000000002,700
3368,1993-07-13,1.875,2.0,1.75,1.8125,1.674952,2500
3369,1993-07-14,1.75,2.0,1.75,2.0,1.848223,1300
3370,1993-07-15,1.75,2.0,1.75,2.0,1.848223,3700
3371,1993-07-16,1.75,1.75,1.75,1.75,1.6171950000000002,2100
3372,1993-07-19,1.75,1.75,1.75,1.75,1.6171950000000002,800
3373,1993-07-20,2.0,2.0,2.0,2.0,1.848223,100
3374,1993-07-21,2.0,2.0,2.0,2.0,1.848223,0
3375,1993-07-22,1.75,1.75,1.75,1.75,1.6171950000000002,100
3376,1993-07-23,1.75,1.75,1.75,1.75,1.6171950000000002,0
3377,1993-07-26,2.0,2.125,1.75,2.125,1.9637360000000001,2800
3378,1993-07-27,2.125,2.125,1.875,1.875,1.732709,800
3379,1993-07-28,2.125,2.125,1.875,1.875,1.732709,3500
3380,1993-07-29,2.25,2.25,2.25,2.25,2.0792509999999997,200
3381,1993-07-30,2.125,2.25,1.875,1.875,1.732709,7200
3382,1993-08-02,1.875,1.875,1.875,1.875,1.732709,0
3383,1993-08-03,2.25,2.25,1.875,1.875,1.732709,1100
3384,1993-08-04,1.875,1.875,1.875,1.875,1.732709,0
3385,1993-08-05,1.875,1.875,1.875,1.875,1.732709,0
3386,1993-08-06,1.875,1.875,1.875,1.875,1.732709,2000
3387,1993-08-09,1.875,1.875,1.875,1.875,1.732709,0
3388,1993-08-10,2.25,2.25,2.25,2.25,2.0792509999999997,500
3389,1993-08-11,2.0,2.25,2.0,2.25,2.0792509999999997,19500
3390,1993-08-12,2.0,2.375,2.0,2.125,1.9637360000000001,20000
3391,1993-08-13,2.125,2.375,2.0,2.0,1.848223,15300
3392,1993-08-16,2.0,2.0,2.0,2.0,1.848223,1700
3393,1993-08-17,2.0,2.0,1.875,2.0,1.848223,7600
3394,1993-08-18,1.75,1.9375,1.75,1.9375,1.790466,18100
3395,1993-08-19,1.75,1.9375,1.75,1.9375,1.790466,15000
3396,1993-08-20,1.75,2.0625,1.75,2.0625,1.90598,12000
3397,1993-08-23,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3398,1993-08-24,2.0625,2.0625,1.875,2.0625,1.90598,13300
3399,1993-08-25,2.0,2.125,2.0,2.125,1.9637360000000001,3800
3400,1993-08-26,2.0,2.25,2.0,2.125,1.9637360000000001,9000
3401,1993-08-27,2.125,2.125,2.0625,2.0625,1.90598,14700
3402,1993-08-30,2.0625,2.0625,2.0625,2.0625,1.90598,0
3403,1993-08-31,2.0,2.25,2.0,2.25,2.0792509999999997,1000
3404,1993-09-01,2.125,2.125,2.0,2.0,1.848223,13600
3405,1993-09-02,2.0,2.0,2.0,2.0,1.848223,0
3406,1993-09-03,2.125,2.125,2.125,2.125,1.9637360000000001,500
3407,1993-09-07,2.0,2.0,2.0,2.0,1.848223,3000
3408,1993-09-08,2.0,2.0,2.0,2.0,1.848223,200
3409,1993-09-09,2.0,2.0,2.0,2.0,1.848223,1300
3410,1993-09-10,2.0,2.0,2.0,2.0,1.848223,600
3411,1993-09-13,2.0,2.0,2.0,2.0,1.848223,2900
3412,1993-09-14,2.0,2.125,2.0,2.125,1.9637360000000001,6500
3413,1993-09-15,2.0,2.0,2.0,2.0,1.848223,400
3414,1993-09-16,2.0,2.0,2.0,2.0,1.848223,0
3415,1993-09-17,1.875,2.125,1.875,2.125,1.9637360000000001,3900
3416,1993-09-20,2.125,2.125,2.125,2.125,1.9637360000000001,0
3417,1993-09-21,1.875,2.0,1.75,1.875,1.732709,5000
3418,1993-09-22,1.75,1.75,1.75,1.75,1.6171950000000002,500
3419,1993-09-23,1.8125,1.8125,1.75,1.75,1.6171950000000002,6400
3420,1993-09-24,1.75,1.75,1.75,1.75,1.6171950000000002,0
3421,1993-09-27,1.75,1.875,1.75,1.875,1.732709,3000
3422,1993-09-28,1.75,1.75,1.75,1.75,1.6171950000000002,1000
3423,1993-09-29,1.75,1.75,1.75,1.75,1.6171950000000002,0
3424,1993-09-30,1.875,1.875,1.875,1.875,1.732709,2200
3425,1993-10-01,1.75,1.75,1.75,1.75,1.6171950000000002,200
3426,1993-10-04,2.0,2.0,1.75,1.75,1.6171950000000002,3000
3427,1993-10-05,1.75,1.75,1.75,1.75,1.6171950000000002,0
3428,1993-10-06,1.875,1.875,1.875,1.875,1.732709,15400
3429,1993-10-07,1.875,1.875,1.875,1.875,1.732709,0
3430,1993-10-08,2.0,2.0,1.875,1.875,1.732709,1600
3431,1993-10-11,2.0,2.375,2.0,2.375,2.1947650000000003,53000
3432,1993-10-12,2.375,2.375,2.125,2.25,2.0792509999999997,27800
3433,1993-10-13,2.375,2.375,2.125,2.375,2.1947650000000003,4200
3434,1993-10-14,2.375,2.5,2.25,2.375,2.1947650000000003,11200
3435,1993-10-15,2.5,2.5,2.5,2.5,2.310278,4200
3436,1993-10-18,2.125,2.125,2.125,2.125,1.9637360000000001,1300
3437,1993-10-19,2.375,2.375,2.125,2.125,1.9637360000000001,1400
3438,1993-10-20,2.125,2.125,2.125,2.125,1.9637360000000001,3700
3439,1993-10-21,2.0,2.0,2.0,2.0,1.848223,2800
3440,1993-10-22,1.875,2.125,1.75,1.75,1.6171950000000002,14600
3441,1993-10-25,2.125,2.125,1.75,1.75,1.6171950000000002,28400
3442,1993-10-26,2.0,2.0,1.75,1.75,1.6171950000000002,3200
3443,1993-10-27,1.875,1.875,1.75,1.75,1.6171950000000002,5200
3444,1993-10-28,2.0,2.0,1.75,1.75,1.6171950000000002,2700
3445,1993-10-29,1.75,1.875,1.75,1.75,1.6171950000000002,19700
3446,1993-11-01,1.875,1.875,1.625,1.625,1.501681,13000
3447,1993-11-02,1.75,1.75,1.75,1.75,1.6171950000000002,3700
3448,1993-11-03,2.0,2.0,1.75,1.875,1.732709,15600
3449,1993-11-04,1.75,1.75,1.75,1.75,1.6171950000000002,5100
3450,1993-11-05,1.75,1.75,1.75,1.75,1.6171950000000002,100
3451,1993-11-08,1.75,1.75,1.75,1.75,1.6171950000000002,1700
3452,1993-11-09,1.75,1.875,1.75,1.875,1.732709,8300
3453,1993-11-10,2.125,2.125,1.75,2.0,1.848223,10400
3454,1993-11-11,2.0,2.25,2.0,2.25,2.0792509999999997,1300
3455,1993-11-12,2.0,2.25,2.0,2.25,2.0792509999999997,500
3456,1993-11-15,2.25,2.25,2.0,2.0,1.848223,12300
3457,1993-11-16,2.0,2.0,2.0,2.0,1.848223,0
3458,1993-11-17,1.875,1.875,1.875,1.875,1.732709,2700
3459,1993-11-18,1.875,1.875,1.875,1.875,1.732709,2500
3460,1993-11-19,2.25,2.25,1.875,1.875,1.732709,5300
3461,1993-11-22,1.875,1.875,1.875,1.875,1.732709,100
3462,1993-11-23,1.875,1.875,1.875,1.875,1.732709,4000
3463,1993-11-24,1.875,1.875,1.875,1.875,1.732709,0
3464,1993-11-26,1.875,1.875,1.875,1.875,1.732709,0
3465,1993-11-29,2.125,2.125,2.125,2.125,1.9637360000000001,400
3466,1993-11-30,2.125,2.125,1.875,1.875,1.732709,11300
3467,1993-12-01,1.875,1.875,1.875,1.875,1.732709,5900
3468,1993-12-02,2.0,2.0,2.0,2.0,1.848223,5300
3469,1993-12-03,2.0,2.0,2.0,2.0,1.848223,0
3470,1993-12-06,2.125,2.125,1.875,2.0,1.848223,8500
3471,1993-12-07,2.0,2.0,2.0,2.0,1.848223,500
3472,1993-12-08,2.0,2.0,2.0,2.0,1.848223,16000
3473,1993-12-09,2.0,2.0,2.0,2.0,1.848223,46100
3474,1993-12-10,2.125,2.125,2.0,2.0,1.848223,11000
3475,1993-12-13,1.875,2.0625,1.875,2.0625,1.90598,7200
3476,1993-12-14,2.0,2.125,2.0,2.0,1.848223,3800
3477,1993-12-15,2.0,2.125,1.875,2.125,1.9637360000000001,5500
3478,1993-12-16,2.125,2.125,2.125,2.125,1.9637360000000001,0
3479,1993-12-17,2.125,2.125,2.125,2.125,1.9637360000000001,0
3480,1993-12-20,1.875,2.0,1.875,1.875,1.732709,9800
3481,1993-12-21,2.0,2.0,1.625,1.625,1.501681,9200
3482,1993-12-22,1.625,1.625,1.625,1.625,1.501681,3400
3483,1993-12-23,1.625,1.875,1.625,1.75,1.6171950000000002,5800
3484,1993-12-27,1.75,2.0,1.75,1.75,1.6171950000000002,36300
3485,1993-12-28,1.75,1.75,1.75,1.75,1.6171950000000002,1400
3486,1993-12-29,1.875,1.875,1.75,1.75,1.6171950000000002,1400
3487,1993-12-30,1.75,1.875,1.75,1.75,1.6171950000000002,17700
3488,1993-12-31,1.875,1.875,1.75,1.75,1.6171950000000002,21600
3489,1994-01-03,1.75,1.75,1.75,1.75,1.6171950000000002,4500
3490,1994-01-04,1.8125,1.875,1.8125,1.875,1.732709,7500
3491,1994-01-05,1.75,2.0,1.75,2.0,1.848223,2600
3492,1994-01-06,1.75,1.875,1.75,1.875,1.732709,6000
3493,1994-01-07,2.0,2.0,1.75,1.875,1.732709,8800
3494,1994-01-10,1.875,2.0,1.875,1.875,1.732709,17500
3495,1994-01-11,2.0,2.0,1.75,1.75,1.6171950000000002,1100
3496,1994-01-12,2.0,2.0,1.75,2.0,1.848223,9300
3497,1994-01-13,2.0,2.125,2.0,2.125,1.9637360000000001,10800
3498,1994-01-14,2.125,2.25,2.0,2.25,2.0792509999999997,4000
3499,1994-01-17,2.25,2.25,2.0,2.125,1.9637360000000001,49000
3500,1994-01-18,2.25,2.5,2.25,2.5,2.310278,116300
3501,1994-01-19,2.375,2.375,2.25,2.375,2.1947650000000003,8400
3502,1994-01-20,2.25,2.375,2.25,2.375,2.1947650000000003,10900
3503,1994-01-21,2.25,2.5,2.25,2.25,2.0792509999999997,3700
3504,1994-01-24,2.5,2.625,2.375,2.625,2.425792,47600
3505,1994-01-25,2.625,2.625,2.375,2.375,2.1947650000000003,18500
3506,1994-01-26,2.375,2.625,2.375,2.375,2.1947650000000003,32500
3507,1994-01-27,2.5,2.625,2.375,2.375,2.1947650000000003,14100
3508,1994-01-28,2.5,2.5,2.5,2.5,2.310278,8700
3509,1994-01-31,2.625,2.625,2.375,2.625,2.425792,22300
3510,1994-02-01,2.625,2.625,2.375,2.375,2.1947650000000003,8600
3511,1994-02-02,2.375,2.5,2.375,2.5,2.310278,8100
3512,1994-02-03,2.625,2.625,2.375,2.5,2.310278,21000
3513,1994-02-04,2.375,2.375,2.25,2.375,2.1947650000000003,10000
3514,1994-02-07,2.25,2.375,2.25,2.375,2.1947650000000003,3500
3515,1994-02-08,2.375,2.625,2.375,2.625,2.425792,2800
3516,1994-02-09,2.375,2.375,2.25,2.25,2.0792509999999997,6100
3517,1994-02-10,2.5,2.5,2.25,2.25,2.0792509999999997,4800
3518,1994-02-11,2.25,2.25,2.25,2.25,2.0792509999999997,0
3519,1994-02-14,2.375,2.375,2.375,2.375,2.1947650000000003,12500
3520,1994-02-15,2.4375,2.4375,2.375,2.4375,2.2525209999999998,10600
3521,1994-02-16,2.375,2.5,2.375,2.375,2.1947650000000003,42400
3522,1994-02-17,2.375,2.375,2.375,2.375,2.1947650000000003,0
3523,1994-02-18,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3524,1994-02-22,2.25,2.625,2.25,2.625,2.425792,77600
3525,1994-02-23,2.625,2.625,2.375,2.625,2.425792,1000
3526,1994-02-24,2.625,2.625,2.375,2.375,2.1947650000000003,1200
3527,1994-02-25,2.375,2.375,2.375,2.375,2.1947650000000003,7500
3528,1994-02-28,2.625,2.625,2.375,2.625,2.425792,1700
3529,1994-03-01,2.375,2.625,2.375,2.625,2.425792,10500
3530,1994-03-02,2.375,2.375,2.375,2.375,2.1947650000000003,12300
3531,1994-03-03,2.5,2.5,2.5,2.5,2.310278,900
3532,1994-03-04,2.5,2.5,2.375,2.375,2.1947650000000003,5900
3533,1994-03-07,2.5,2.5,2.5,2.5,2.310278,1400
3534,1994-03-08,2.5,2.5,2.5,2.5,2.310278,1300
3535,1994-03-09,2.375,2.5,2.375,2.5,2.310278,2700
3536,1994-03-10,2.5,2.5,2.5,2.5,2.310278,500
3537,1994-03-11,2.375,2.375,2.375,2.375,2.1947650000000003,2600
3538,1994-03-14,2.375,2.375,2.375,2.375,2.1947650000000003,2500
3539,1994-03-15,2.375,2.375,2.375,2.375,2.1947650000000003,11400
3540,1994-03-16,2.375,2.5,2.375,2.4375,2.2525209999999998,16700
3541,1994-03-17,2.375,2.375,2.375,2.375,2.1947650000000003,2100
3542,1994-03-18,2.0,2.0,2.0,2.0,1.848223,1300
3543,1994-03-21,2.0,2.0,2.0,2.0,1.848223,0
3544,1994-03-22,2.0,2.0,2.0,2.0,1.848223,27500
3545,1994-03-23,2.0,2.0,2.0,2.0,1.848223,3600
3546,1994-03-24,2.0,2.0,2.0,2.0,1.848223,2600
3547,1994-03-25,2.25,2.25,2.25,2.25,2.0792509999999997,20400
3548,1994-03-28,2.25,2.25,2.25,2.25,2.0792509999999997,12000
3549,1994-03-29,2.375,2.375,2.125,2.125,1.9637360000000001,7700
3550,1994-03-30,2.125,2.125,2.125,2.125,1.9637360000000001,1900
3551,1994-03-31,2.125,2.25,2.125,2.125,1.9637360000000001,22100
3552,1994-04-04,2.125,2.125,2.125,2.125,1.9637360000000001,2800
3553,1994-04-05,2.375,2.375,2.25,2.25,2.0792509999999997,5100
3554,1994-04-06,2.25,2.25,2.25,2.25,2.0792509999999997,1500
3555,1994-04-07,2.25,2.4375,2.25,2.4375,2.2525209999999998,7100
3556,1994-04-08,2.25,2.25,2.25,2.25,2.0792509999999997,3000
3557,1994-04-11,2.25,2.25,2.125,2.25,2.0792509999999997,8200
3558,1994-04-12,2.375,2.375,2.375,2.375,2.1947650000000003,500
3559,1994-04-13,2.375,2.375,2.375,2.375,2.1947650000000003,0
3560,1994-04-14,2.125,2.125,2.125,2.125,1.9637360000000001,700
3561,1994-04-15,2.125,2.125,2.125,2.125,1.9637360000000001,2700
3562,1994-04-18,2.25,2.25,2.125,2.125,1.9637360000000001,1800
3563,1994-04-19,2.125,2.125,2.125,2.125,1.9637360000000001,1700
3564,1994-04-20,2.125,2.125,2.125,2.125,1.9637360000000001,0
3565,1994-04-21,2.125,2.125,2.125,2.125,1.9637360000000001,2400
3566,1994-04-22,2.125,2.125,2.125,2.125,1.9637360000000001,1200
3567,1994-04-25,2.375,2.375,2.125,2.125,1.9637360000000001,1500
3568,1994-04-26,2.125,2.125,2.125,2.125,1.9637360000000001,15000
3569,1994-04-28,2.125,2.125,2.125,2.125,1.9637360000000001,0
3570,1994-04-29,2.125,2.125,2.125,2.125,1.9637360000000001,100
3571,1994-05-02,2.125,2.125,2.125,2.125,1.9637360000000001,300
3572,1994-05-03,2.125,2.25,2.125,2.125,1.9637360000000001,2100
3573,1994-05-04,2.125,2.125,2.125,2.125,1.9637360000000001,1200
3574,1994-05-05,2.375,2.375,2.0,2.0,1.848223,16700
3575,1994-05-06,1.9375,2.0,1.9375,2.0,1.848223,6500
3576,1994-05-09,1.875,1.875,1.875,1.875,1.732709,100
3577,1994-05-10,1.875,1.875,1.875,1.875,1.732709,1200
3578,1994-05-11,1.875,1.875,1.875,1.875,1.732709,0
3579,1994-05-12,1.875,2.0,1.875,1.875,1.732709,3900
3580,1994-05-13,1.875,2.125,1.875,2.125,1.9637360000000001,6700
3581,1994-05-16,2.125,2.125,2.125,2.125,1.9637360000000001,15900
3582,1994-05-17,1.875,1.875,1.875,1.875,1.732709,2000
3583,1994-05-18,1.875,2.25,1.875,2.25,2.0792509999999997,2200
3584,1994-05-19,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3585,1994-05-20,2.25,2.25,2.0,2.0,1.848223,2000
3586,1994-05-23,2.25,2.25,2.125,2.125,1.9637360000000001,6800
3587,1994-05-24,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,1000
3588,1994-05-25,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3589,1994-05-26,2.125,2.15625,2.125,2.15625,1.9926150000000002,10000
3590,1994-05-27,2.125,2.25,2.0,2.125,1.9637360000000001,5500
3591,1994-05-31,2.0,2.0,2.0,2.0,1.848223,1100
3592,1994-06-01,2.125,2.125,2.125,2.125,1.9637360000000001,600
3593,1994-06-02,2.125,2.125,2.125,2.125,1.9637360000000001,0
3594,1994-06-03,2.125,2.125,2.125,2.125,1.9637360000000001,500
3595,1994-06-06,2.125,2.125,2.125,2.125,1.9637360000000001,0
3596,1994-06-07,2.0,2.0,2.0,2.0,1.848223,1500
3597,1994-06-08,2.0,2.0,2.0,2.0,1.848223,2500
3598,1994-06-09,2.125,2.125,2.0,2.0,1.848223,3500
3599,1994-06-10,2.0,2.125,2.0,2.125,1.9637360000000001,1000
3600,1994-06-13,2.0,2.09375,2.0,2.0,1.848223,54100
3601,1994-06-14,2.0,2.125,2.0,2.125,1.9637360000000001,400
3602,1994-06-15,2.0,2.0,2.0,2.0,1.848223,2600
3603,1994-06-16,2.0,2.09375,2.0,2.0,1.848223,25300
3604,1994-06-17,2.0,2.0,2.0,2.0,1.848223,0
3605,1994-06-20,2.0,2.0,2.0,2.0,1.848223,2500
3606,1994-06-21,2.0,2.125,2.0,2.0,1.848223,11100
3607,1994-06-22,2.0625,2.0625,2.0625,2.0625,1.90598,1500
3608,1994-06-23,2.125,2.125,2.0,2.125,1.9637360000000001,2000
3609,1994-06-24,2.125,2.125,2.125,2.125,1.9637360000000001,0
3610,1994-06-27,2.125,2.125,2.0,2.0,1.848223,5300
3611,1994-06-28,2.0,2.0,2.0,2.0,1.848223,900
3612,1994-06-29,2.0,2.125,2.0,2.125,1.9637360000000001,3200
3613,1994-06-30,2.125,2.125,2.125,2.125,1.9637360000000001,0
3614,1994-07-01,2.0,2.0,2.0,2.0,1.848223,2300
3615,1994-07-05,2.0,2.0,2.0,2.0,1.848223,500
3616,1994-07-06,2.0,2.0,2.0,2.0,1.848223,0
3617,1994-07-07,2.0,2.0625,2.0,2.0625,1.90598,13900
3618,1994-07-08,2.0,2.125,2.0,2.125,1.9637360000000001,2500
3619,1994-07-11,2.0,2.125,2.0,2.125,1.9637360000000001,12500
3620,1994-07-12,2.125,2.125,2.0,2.0,1.848223,2100
3621,1994-07-13,2.0,2.125,2.0,2.0,1.848223,10700
3622,1994-07-14,2.125,2.125,2.125,2.125,1.9637360000000001,1400
3623,1994-07-15,2.125,2.125,2.125,2.125,1.9637360000000001,0
3624,1994-07-18,2.0,2.0,2.0,2.0,1.848223,2000
3625,1994-07-19,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3626,1994-07-20,2.0,2.046875,2.0,2.0,1.848223,3400
3627,1994-07-21,2.125,2.125,2.125,2.125,1.9637360000000001,26100
3628,1994-07-22,2.25,2.25,2.25,2.25,2.0792509999999997,5000
3629,1994-07-25,2.125,2.125,2.125,2.125,1.9637360000000001,14500
3630,1994-07-26,2.125,2.125,2.125,2.125,1.9637360000000001,0
3631,1994-07-27,2.0,2.0,2.0,2.0,1.848223,3600
3632,1994-07-28,2.0,2.125,2.0,2.125,1.9637360000000001,5300
3633,1994-07-29,2.0,2.0,2.0,2.0,1.848223,2600
3634,1994-08-01,2.0,2.0,2.0,2.0,1.848223,0
3635,1994-08-02,2.125,2.125,2.125,2.125,1.9637360000000001,2000
3636,1994-08-03,2.125,2.125,2.0,2.0,1.848223,5200
3637,1994-08-04,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3638,1994-08-05,2.03125,2.125,2.0,2.125,1.9637360000000001,204000
3639,1994-08-08,2.0,2.125,2.0,2.125,1.9637360000000001,6800
3640,1994-08-09,2.125,2.125,2.125,2.125,1.9637360000000001,0
3641,1994-08-10,2.125,2.125,2.125,2.125,1.9637360000000001,0
3642,1994-08-11,2.0,2.0,2.0,2.0,1.848223,200
3643,1994-08-12,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3644,1994-08-15,2.0,2.0,2.0,2.0,1.848223,3500
3645,1994-08-16,2.0,2.0,2.0,2.0,1.848223,7200
3646,1994-08-17,2.0,2.0,2.0,2.0,1.848223,14500
3647,1994-08-18,2.125,2.125,2.0,2.125,1.9637360000000001,14100
3648,1994-08-19,2.0,2.0,2.0,2.0,1.848223,1500
3649,1994-08-22,2.125,2.125,2.0,2.125,1.9637360000000001,1800
3650,1994-08-23,2.0,2.0,2.0,2.0,1.848223,10700
3651,1994-08-24,2.0,2.0,2.0,2.0,1.848223,0
3652,1994-08-25,2.0,2.125,2.0,2.03125,1.877101,11700
3653,1994-08-26,2.125,2.125,2.125,2.125,1.9637360000000001,2000
3654,1994-08-29,2.0,2.0,2.0,2.0,1.848223,10300
3655,1994-08-30,2.0,2.03125,2.0,2.03125,1.877101,8100
3656,1994-08-31,2.125,2.125,1.875,2.0,1.848223,21000
3657,1994-09-01,1.875,2.0,1.875,1.875,1.732709,2900
3658,1994-09-02,2.125,2.125,2.125,2.125,1.9637360000000001,100
3659,1994-09-06,2.125,2.125,2.125,2.125,1.9637360000000001,0
3660,1994-09-07,1.875,1.875,1.875,1.875,1.732709,800
3661,1994-09-08,1.875,2.0,1.875,2.0,1.848223,4700
3662,1994-09-09,2.0,2.0,2.0,2.0,1.848223,1000
3663,1994-09-12,1.875,1.875,1.875,1.875,1.732709,4500
3664,1994-09-13,2.125,2.125,2.125,2.125,1.9637360000000001,2000
3665,1994-09-14,2.125,2.125,2.125,2.125,1.9637360000000001,0
3666,1994-09-15,2.125,2.125,2.125,2.125,1.9637360000000001,0
3667,1994-09-16,1.875,1.875,1.875,1.875,1.732709,1500
3668,1994-09-19,1.875,1.875,1.875,1.875,1.732709,1000
3669,1994-09-20,1.875,2.0,1.875,2.0,1.848223,3000
3670,1994-09-21,2.125,2.125,2.125,2.125,1.9637360000000001,200
3671,1994-09-22,1.875,2.0,1.875,2.0,1.848223,4500
3672,1994-09-23,2.0,2.0,2.0,2.0,1.848223,0
3673,1994-09-26,2.125,2.125,1.875,1.875,1.732709,3200
3674,1994-09-27,1.875,2.0,1.875,1.9375,1.790466,36400
3675,1994-09-28,2.125,2.125,1.875,1.875,1.732709,3900
3676,1994-09-29,2.125,2.125,2.0,2.0,1.848223,6200
3677,1994-09-30,2.0,2.0,1.875,1.875,1.732709,7900
3678,1994-10-03,2.0,2.0,2.0,2.0,1.848223,2100
3679,1994-10-04,2.0,2.0,1.875,2.0,1.848223,6500
3680,1994-10-05,2.0,2.0,1.875,1.875,1.732709,4400
3681,1994-10-06,1.875,1.875,1.875,1.875,1.732709,3700
3682,1994-10-07,1.875,1.875,1.875,1.875,1.732709,700
3683,1994-10-10,2.0,2.0,1.875,2.0,1.848223,37500
3684,1994-10-11,2.0,2.0,1.875,1.9375,1.790466,31500
3685,1994-10-12,1.875,2.0,1.875,2.0,1.848223,2000
3686,1994-10-13,1.9375,2.0,1.875,2.0,1.848223,3800
3687,1994-10-14,1.875,2.0,1.875,1.875,1.732709,3100
3688,1994-10-17,1.875,1.875,1.875,1.875,1.732709,3900
3689,1994-10-18,2.0,2.0,2.0,2.0,1.848223,2000
3690,1994-10-19,1.875,1.875,1.875,1.875,1.732709,4100
3691,1994-10-20,2.0,2.0,2.0,2.0,1.848223,1500
3692,1994-10-21,1.875,1.875,1.875,1.875,1.732709,8200
3693,1994-10-24,1.875,1.875,1.875,1.875,1.732709,1400
3694,1994-10-25,1.875,1.875,1.875,1.875,1.732709,4800
3695,1994-10-26,2.0,2.0,1.875,1.875,1.732709,10200
3696,1994-10-27,1.875,1.875,1.875,1.875,1.732709,1100
3697,1994-10-28,1.875,2.0,1.875,1.9375,1.790466,16500
3698,1994-10-31,1.875,2.0,1.875,1.875,1.732709,97700
3699,1994-11-01,1.875,1.875,1.875,1.875,1.732709,0
3700,1994-11-02,1.875,1.875,1.875,1.875,1.732709,10000
3701,1994-11-03,1.875,1.875,1.875,1.875,1.732709,0
3702,1994-11-04,1.875,1.875,1.875,1.875,1.732709,14500
3703,1994-11-07,1.875,1.875,1.875,1.875,1.732709,0
3704,1994-11-08,1.875,2.0,1.875,1.875,1.732709,15800
3705,1994-11-09,1.875,2.0,1.875,1.875,1.732709,24600
3706,1994-11-10,1.875,1.875,1.875,1.875,1.732709,0
3707,1994-11-11,1.875,1.9375,1.875,1.9375,1.790466,21400
3708,1994-11-14,1.875,1.875,1.875,1.875,1.732709,500
3709,1994-11-15,1.875,1.875,1.875,1.875,1.732709,300
3710,1994-11-16,2.0,2.0,1.875,1.875,1.732709,14200
3711,1994-11-17,1.875,2.0,1.875,1.875,1.732709,9300
3712,1994-11-18,1.875,1.875,1.875,1.875,1.732709,1700
3713,1994-11-21,1.875,1.875,1.875,1.875,1.732709,0
3714,1994-11-22,1.875,1.875,1.875,1.875,1.732709,4500
3715,1994-11-23,2.0,2.0,1.8125,1.875,1.732709,27100
3716,1994-11-25,1.8125,1.8125,1.8125,1.8125,1.674952,2000
3717,1994-11-28,2.0,2.0,1.8125,1.8125,1.674952,2500
3718,1994-11-29,1.8125,1.875,1.8125,1.84375,1.703831,15500
3719,1994-11-30,2.0,2.0,1.75,2.0,1.848223,28500
3720,1994-12-01,1.75,2.0,1.75,1.75,1.6171950000000002,5100
3721,1994-12-02,1.75,1.75,1.75,1.75,1.6171950000000002,0
3722,1994-12-05,1.875,1.875,1.75,1.875,1.732709,8400
3723,1994-12-06,1.75,1.875,1.75,1.875,1.732709,5600
3724,1994-12-07,1.875,1.875,1.875,1.875,1.732709,0
3725,1994-12-08,1.75,1.75,1.75,1.75,1.6171950000000002,4900
3726,1994-12-09,1.75,2.0,1.75,1.75,1.6171950000000002,2400
3727,1994-12-12,1.75,1.75,1.75,1.75,1.6171950000000002,2500
3728,1994-12-13,1.75,1.75,1.75,1.75,1.6171950000000002,18200
3729,1994-12-14,1.75,1.75,1.75,1.75,1.6171950000000002,2000
3730,1994-12-15,1.75,1.75,1.75,1.75,1.6171950000000002,4000
3731,1994-12-16,1.75,1.75,1.75,1.75,1.6171950000000002,1900
3732,1994-12-19,1.75,1.75,1.75,1.75,1.6171950000000002,4700
3733,1994-12-20,1.75,1.75,1.75,1.75,1.6171950000000002,14600
3734,1994-12-21,1.75,1.875,1.75,1.875,1.732709,11600
3735,1994-12-22,1.75,1.75,1.75,1.75,1.6171950000000002,3000
3736,1994-12-23,1.75,1.75,1.75,1.75,1.6171950000000002,500
3737,1994-12-27,1.75,1.75,1.75,1.75,1.6171950000000002,14800
3738,1994-12-28,1.75,1.75,1.75,1.75,1.6171950000000002,700
3739,1994-12-29,1.75,1.875,1.75,1.875,1.732709,8500
3740,1994-12-30,2.0,2.25,2.0,2.25,2.0792509999999997,34900
3741,1995-01-03,2.125,2.125,2.125,2.125,1.9637360000000001,6200
3742,1995-01-04,2.125,2.375,2.0,2.1875,2.0214939999999997,37700
3743,1995-01-05,2.25,2.25,2.0,2.0,1.848223,1200
3744,1995-01-06,2.125,2.25,2.125,2.25,2.0792509999999997,5700
3745,1995-01-09,2.125,2.125,2.125,2.125,1.9637360000000001,4300
3746,1995-01-10,2.125,2.125,2.125,2.125,1.9637360000000001,0
3747,1995-01-11,2.0,2.0,2.0,2.0,1.848223,2200
3748,1995-01-12,2.0,2.0,2.0,2.0,1.848223,12000
3749,1995-01-13,2.0,2.046875,2.0,2.046875,1.891541,27600
3750,1995-01-16,2.0,2.125,2.0,2.125,1.9637360000000001,4200
3751,1995-01-17,2.0,2.0,2.0,2.0,1.848223,3200
3752,1995-01-18,2.0,2.25,2.0,2.25,2.0792509999999997,10300
3753,1995-01-19,2.25,2.25,2.25,2.25,2.0792509999999997,2200
3754,1995-01-20,2.25,2.25,2.0,2.0,1.848223,3700
3755,1995-01-23,2.25,2.25,2.125,2.125,1.9637360000000001,4400
3756,1995-01-24,2.125,2.125,2.125,2.125,1.9637360000000001,0
3757,1995-01-25,2.125,2.125,2.125,2.125,1.9637360000000001,0
3758,1995-01-26,2.25,2.25,2.25,2.25,2.0792509999999997,1100
3759,1995-01-27,2.0,2.0,2.0,2.0,1.848223,300
3760,1995-01-30,2.0,2.0,2.0,2.0,1.848223,0
3761,1995-01-31,2.0,2.125,2.0,2.0,1.848223,3800
3762,1995-02-01,2.0,2.25,2.0,2.25,2.0792509999999997,9200
3763,1995-02-02,2.0,2.0,2.0,2.0,1.848223,100
3764,1995-02-03,2.25,2.25,2.125,2.125,1.9637360000000001,1900
3765,1995-02-06,2.1875,2.25,2.125,2.25,2.0792509999999997,3100
3766,1995-02-07,2.25,2.25,2.25,2.25,2.0792509999999997,13300
3767,1995-02-08,2.3125,2.3125,2.25,2.25,2.0792509999999997,41300
3768,1995-02-09,2.25,2.296875,2.25,2.296875,2.1225680000000002,57500
3769,1995-02-10,2.25,2.3125,2.25,2.3125,2.137007,2200
3770,1995-02-13,2.25,2.3125,2.25,2.3125,2.137007,8100
3771,1995-02-14,2.375,2.375,2.25,2.375,2.1947650000000003,19400
3772,1995-02-15,2.375,2.375,2.375,2.375,2.1947650000000003,0
3773,1995-02-16,2.375,2.375,2.25,2.25,2.0792509999999997,700
3774,1995-02-17,2.25,2.25,2.25,2.25,2.0792509999999997,2500
3775,1995-02-21,2.375,2.5,2.375,2.5,2.310278,61200
3776,1995-02-22,2.625,2.75,2.375,2.40625,2.2236439999999997,72700
3777,1995-02-23,2.375,2.375,2.3125,2.375,2.1947650000000003,24300
3778,1995-02-24,2.5,2.5625,2.25,2.5,2.310278,12700
3779,1995-02-27,2.5,2.5,2.125,2.1875,2.0214939999999997,32100
3780,1995-02-28,2.3125,2.3125,2.125,2.125,1.9637360000000001,9000
3781,1995-03-01,2.3125,2.5625,2.3125,2.5625,2.368036,3100
3782,1995-03-02,2.5625,2.5625,2.5625,2.5625,2.368036,0
3783,1995-03-03,2.25,2.25,2.25,2.25,2.0792509999999997,1600
3784,1995-03-06,2.5625,2.5625,2.5,2.5,2.310278,1300
3785,1995-03-07,2.5625,2.5625,2.25,2.25,2.0792509999999997,3900
3786,1995-03-08,2.25,2.3125,2.25,2.3125,2.137007,2000
3787,1995-03-09,2.3125,2.3125,2.3125,2.3125,2.137007,0
3788,1995-03-10,2.5,2.5,2.125,2.25,2.0792509999999997,13000
3789,1995-03-13,2.25,2.25,2.25,2.25,2.0792509999999997,1800
3790,1995-03-14,2.25,2.5,2.25,2.5,2.310278,13000
3791,1995-03-15,2.5,2.5,2.25,2.25,2.0792509999999997,6400
3792,1995-03-16,2.25,2.25,2.25,2.25,2.0792509999999997,0
3793,1995-03-17,2.125,2.125,2.125,2.125,1.9637360000000001,2800
3794,1995-03-20,2.125,2.125,2.125,2.125,1.9637360000000001,600
3795,1995-03-21,2.125,2.125,2.125,2.125,1.9637360000000001,900
3796,1995-03-22,2.125,2.125,2.125,2.125,1.9637360000000001,0
3797,1995-03-23,2.125,2.125,2.125,2.125,1.9637360000000001,500
3798,1995-03-24,2.25,2.25,2.25,2.25,2.0792509999999997,5200
3799,1995-03-27,2.375,2.375,2.375,2.375,2.1947650000000003,4800
3800,1995-03-28,2.375,2.375,2.125,2.125,1.9637360000000001,40400
3801,1995-03-29,2.25,2.25,2.125,2.125,1.9637360000000001,8100
3802,1995-03-30,2.125,2.125,2.125,2.125,1.9637360000000001,600
3803,1995-03-31,2.25,2.25,2.125,2.125,1.9637360000000001,10800
3804,1995-04-03,2.25,2.25,2.125,2.125,1.9637360000000001,3000
3805,1995-04-04,2.25,2.25,2.25,2.25,2.0792509999999997,4500
3806,1995-04-05,2.125,2.25,2.125,2.125,1.9637360000000001,13500
3807,1995-04-06,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3808,1995-04-07,2.25,2.25,2.25,2.25,2.0792509999999997,2500
3809,1995-04-10,2.0625,2.25,2.0625,2.25,2.0792509999999997,5500
3810,1995-04-11,2.25,2.25,2.25,2.25,2.0792509999999997,100
3811,1995-04-12,2.0,2.25,2.0,2.25,2.0792509999999997,2000
3812,1995-04-13,2.25,2.25,2.0,2.25,2.0792509999999997,6000
3813,1995-04-17,2.0625,2.125,2.0625,2.0625,1.90598,21200
3814,1995-04-18,2.125,2.3125,2.125,2.3125,2.137007,26100
3815,1995-04-19,2.375,2.375,2.25,2.25,2.0792509999999997,8500
3816,1995-04-20,2.25,2.25,2.25,2.25,2.0792509999999997,1400
3817,1995-04-21,2.25,2.25,2.25,2.25,2.0792509999999997,2300
3818,1995-04-24,2.25,2.25,2.125,2.125,1.9637360000000001,10700
3819,1995-04-25,2.25,2.25,2.125,2.125,1.9637360000000001,31000
3820,1995-04-26,2.0625,2.0625,2.0625,2.0625,1.90598,5900
3821,1995-04-27,2.0625,2.25,2.0625,2.125,1.9637360000000001,22300
3822,1995-04-28,2.0625,2.0625,2.0625,2.0625,1.90598,100
3823,1995-05-01,2.125,2.375,2.0625,2.25,2.0792509999999997,15100
3824,1995-05-02,2.0625,2.0625,2.0625,2.0625,1.90598,2700
3825,1995-05-03,2.125,2.25,2.125,2.25,2.0792509999999997,6500
3826,1995-05-04,2.125,2.3125,2.125,2.3125,2.137007,9700
3827,1995-05-05,2.3125,2.5,2.25,2.25,2.0792509999999997,188500
3828,1995-05-08,2.25,2.25,2.25,2.25,2.0792509999999997,10500
3829,1995-05-09,2.5,2.5,2.5,2.5,2.310278,100
3830,1995-05-10,2.5,2.5,2.5,2.5,2.310278,0
3831,1995-05-11,2.125,2.125,2.125,2.125,1.9637360000000001,1300
3832,1995-05-12,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3833,1995-05-15,2.125,2.125,2.125,2.125,1.9637360000000001,12400
3834,1995-05-16,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3835,1995-05-17,2.125,2.125,2.125,2.125,1.9637360000000001,100
3836,1995-05-18,2.125,2.375,2.125,2.125,1.9637360000000001,23800
3837,1995-05-19,2.125,2.375,2.125,2.375,2.1947650000000003,15000
3838,1995-05-22,2.375,2.375,2.375,2.375,2.1947650000000003,0
3839,1995-05-23,2.125,2.375,2.125,2.375,2.1947650000000003,5900
3840,1995-05-24,2.125,2.375,2.125,2.375,2.1947650000000003,8500
3841,1995-05-25,2.375,2.375,2.375,2.375,2.1947650000000003,0
3842,1995-05-26,2.125,2.125,2.125,2.125,1.9637360000000001,600
3843,1995-05-30,2.125,2.125,2.125,2.125,1.9637360000000001,100
3844,1995-05-31,2.125,2.125,2.125,2.125,1.9637360000000001,0
3845,1995-06-01,2.375,2.375,2.125,2.125,1.9637360000000001,2100
3846,1995-06-02,2.125,2.1875,2.125,2.125,1.9637360000000001,11400
3847,1995-06-05,2.125,2.125,2.125,2.125,1.9637360000000001,1300
3848,1995-06-06,2.375,2.375,2.125,2.125,1.9637360000000001,900
3849,1995-06-07,2.125,2.125,2.125,2.125,1.9637360000000001,13000
3850,1995-06-08,2.25,2.25,2.25,2.25,2.0792509999999997,6000
3851,1995-06-09,2.125,2.25,2.125,2.25,2.0792509999999997,3500
3852,1995-06-12,2.25,2.25,2.125,2.1875,2.0214939999999997,11500
3853,1995-06-13,2.125,2.125,2.125,2.125,1.9637360000000001,2300
3854,1995-06-14,2.125,2.125,2.125,2.125,1.9637360000000001,2700
3855,1995-06-15,2.25,2.25,2.125,2.125,1.9637360000000001,2200
3856,1995-06-16,2.125,2.125,2.125,2.125,1.9637360000000001,5800
3857,1995-06-19,2.125,2.125,2.125,2.125,1.9637360000000001,5900
3858,1995-06-20,2.125,2.125,2.125,2.125,1.9637360000000001,13500
3859,1995-06-21,2.125,2.125,2.125,2.125,1.9637360000000001,16300
3860,1995-06-22,2.25,2.25,2.125,2.125,1.9637360000000001,5200
3861,1995-06-23,2.125,2.125,2.125,2.125,1.9637360000000001,0
3862,1995-06-26,2.125,2.21875,2.125,2.125,1.9637360000000001,13900
3863,1995-06-27,2.125,2.125,2.0,2.0625,1.90598,9500
3864,1995-06-28,2.0,2.0,2.0,2.0,1.848223,700
3865,1995-06-29,2.0,2.125,2.0,2.0,1.848223,9700
3866,1995-06-30,2.25,2.25,2.25,2.25,2.0792509999999997,500
3867,1995-07-03,2.25,2.25,2.25,2.25,2.0792509999999997,0
3868,1995-07-05,2.0,2.0625,2.0,2.0625,1.90598,8100
3869,1995-07-06,2.0,2.0,2.0,2.0,1.848223,3000
3870,1995-07-07,2.0625,2.0625,2.0625,2.0625,1.90598,600
3871,1995-07-10,2.0625,2.0625,2.0625,2.0625,1.90598,3700
3872,1995-07-11,2.0,2.0625,2.0,2.0625,1.90598,6300
3873,1995-07-12,2.0,2.0,2.0,2.0,1.848223,400
3874,1995-07-13,2.0,2.0,2.0,2.0,1.848223,0
3875,1995-07-14,2.0,2.0625,2.0,2.0,1.848223,16400
3876,1995-07-17,2.0,2.375,2.0,2.0,1.848223,12000
3877,1995-07-18,2.0625,2.125,2.0,2.125,1.9637360000000001,76400
3878,1995-07-19,2.0,2.1875,1.875,1.875,1.732709,5600
3879,1995-07-20,1.875,2.0,1.875,2.0,1.848223,21100
3880,1995-07-21,2.0,2.0625,2.0,2.0625,1.90598,14500
3881,1995-07-24,2.0,2.0,2.0,2.0,1.848223,1400
3882,1995-07-25,2.0,2.125,2.0,2.0,1.848223,8800
3883,1995-07-26,2.0,2.0,2.0,2.0,1.848223,9600
3884,1995-07-27,2.0,2.09375,2.0,2.09375,1.934859,13000
3885,1995-07-28,2.0,2.0,2.0,2.0,1.848223,3000
3886,1995-07-31,2.0,2.0,2.0,2.0,1.848223,2800
3887,1995-08-01,2.0,2.25,2.0,2.25,2.0792509999999997,11600
3888,1995-08-02,2.0,2.0625,1.875,1.875,1.732709,21900
3889,1995-08-03,1.875,1.875,1.875,1.875,1.732709,7400
3890,1995-08-04,2.0,2.0,2.0,2.0,1.848223,2000
3891,1995-08-07,2.0,2.0,2.0,2.0,1.848223,0
3892,1995-08-08,2.0,2.0,2.0,2.0,1.848223,0
3893,1995-08-09,2.0,2.0,2.0,2.0,1.848223,0
3894,1995-08-10,1.875,1.875,1.875,1.875,1.732709,100
3895,1995-08-11,2.0,2.0,1.875,2.0,1.848223,5400
3896,1995-08-14,1.9375,2.125,1.9375,2.0,1.848223,9700
3897,1995-08-15,2.125,2.125,2.0,2.0,1.848223,4200
3898,1995-08-16,2.0,2.125,2.0,2.0,1.848223,18800
3899,1995-08-17,2.125,2.125,2.0,2.0,1.848223,5500
3900,1995-08-18,2.0625,2.0625,2.0,2.0,1.848223,1400
3901,1995-08-21,1.9375,2.0625,1.9375,2.0625,1.90598,14200
3902,1995-08-22,2.0625,2.0625,1.9375,1.9375,1.790466,33500
3903,1995-08-23,2.0625,2.0625,1.9375,1.9375,1.790466,1600
3904,1995-08-24,1.9375,1.9375,1.9375,1.9375,1.790466,700
3905,1995-08-25,2.0,2.0,1.9375,1.9375,1.790466,4500
3906,1995-08-28,1.9375,2.0625,1.9375,2.0,1.848223,79200
3907,1995-08-29,2.0,2.0625,1.9375,2.0625,1.90598,60200
3908,1995-08-30,1.9375,2.3125,1.9375,2.125,1.9637360000000001,58300
3909,1995-08-31,2.3125,2.3125,2.125,2.125,1.9637360000000001,1100
3910,1995-09-01,2.3125,2.3125,2.25,2.25,2.0792509999999997,18800
3911,1995-09-05,2.125,2.25,2.125,2.125,1.9637360000000001,7800
3912,1995-09-06,2.125,2.25,2.125,2.1875,2.0214939999999997,1200
3913,1995-09-07,2.125,2.625,2.125,2.375,2.1947650000000003,23400
3914,1995-09-08,2.5,2.625,2.375,2.5,2.310278,17900
3915,1995-09-11,2.5625,2.5625,2.375,2.375,2.1947650000000003,9300
3916,1995-09-12,2.5625,2.625,2.5,2.625,2.425792,66000
3917,1995-09-13,2.5,2.75,2.5,2.5,2.310278,20000
3918,1995-09-14,2.5,2.875,2.5,2.875,2.656821,91500
3919,1995-09-15,2.875,2.875,2.5,2.625,2.425792,31600
3920,1995-09-18,2.5,2.875,2.5,2.5,2.310278,22200
3921,1995-09-19,2.5625,2.8125,2.5,2.625,2.425792,24300
3922,1995-09-20,2.625,2.625,2.625,2.625,2.425792,3500
3923,1995-09-21,2.8125,2.8125,2.8125,2.8125,2.599063,500
3924,1995-09-22,2.5,2.8125,2.5,2.75,2.541306,22700
3925,1995-09-25,2.8125,2.8125,2.5,2.5,2.310278,3300
3926,1995-09-26,2.5,2.8125,2.5,2.75,2.541306,7500
3927,1995-09-27,2.5,2.875,2.5,2.875,2.656821,7900
3928,1995-09-28,2.5,2.5,2.5,2.5,2.310278,800
3929,1995-09-29,2.5,2.75,2.5,2.625,2.425792,36600
3930,1995-10-02,2.5,2.625,2.5,2.625,2.425792,13200
3931,1995-10-03,2.5,2.625,2.5,2.625,2.425792,2600
3932,1995-10-04,2.625,2.625,2.625,2.625,2.425792,0
3933,1995-10-05,2.625,2.625,2.625,2.625,2.425792,0
3934,1995-10-06,2.375,2.625,2.375,2.625,2.425792,16200
3935,1995-10-09,2.625,2.625,2.375,2.375,2.1947650000000003,13800
3936,1995-10-10,2.5,2.625,2.375,2.625,2.425792,13900
3937,1995-10-11,2.5,2.5625,2.5,2.5,2.310278,3300
3938,1995-10-12,2.625,2.625,2.5,2.625,2.425792,18000
3939,1995-10-13,2.625,2.75,2.5,2.5,2.310278,10000
3940,1995-10-16,2.5,2.875,2.5,2.625,2.425792,11500
3941,1995-10-17,2.875,2.9375,2.625,2.875,2.656821,40400
3942,1995-10-18,3.0,3.0,2.625,2.625,2.425792,15000
3943,1995-10-19,2.8125,2.8125,2.625,2.625,2.425792,28100
3944,1995-10-20,2.75,2.75,2.5,2.75,2.541306,4500
3945,1995-10-23,2.5,2.75,2.5,2.75,2.541306,5600
3946,1995-10-24,2.375,2.375,2.375,2.375,2.1947650000000003,8000
3947,1995-10-25,2.625,2.625,2.625,2.625,2.425792,2900
3948,1995-10-26,2.375,2.625,2.375,2.625,2.425792,1200
3949,1995-10-27,2.375,2.375,2.375,2.375,2.1947650000000003,2500
3950,1995-10-30,2.375,2.625,2.375,2.5,2.310278,19600
3951,1995-10-31,2.375,2.625,2.375,2.5,2.310278,4800
3952,1995-11-01,2.375,2.375,2.375,2.375,2.1947650000000003,300
3953,1995-11-02,2.375,2.625,2.375,2.5,2.310278,13000
3954,1995-11-03,2.375,2.625,2.375,2.625,2.425792,800
3955,1995-11-06,2.625,2.625,2.375,2.375,2.1947650000000003,6200
3956,1995-11-07,2.375,2.375,2.375,2.375,2.1947650000000003,1000
3957,1995-11-08,2.375,2.375,2.375,2.375,2.1947650000000003,0
3958,1995-11-09,2.625,2.625,2.5,2.5,2.310278,2100
3959,1995-11-10,2.5,2.625,2.5,2.5,2.310278,19900
3960,1995-11-13,2.625,2.625,2.25,2.25,2.0792509999999997,15300
3961,1995-11-14,2.25,2.25,2.25,2.25,2.0792509999999997,9500
3962,1995-11-15,2.25,2.375,2.25,2.375,2.1947650000000003,5500
3963,1995-11-16,2.375,2.375,2.375,2.375,2.1947650000000003,0
3964,1995-11-17,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3965,1995-11-20,2.25,2.25,2.25,2.25,2.0792509999999997,0
3966,1995-11-21,2.25,2.25,2.25,2.25,2.0792509999999997,1000
3967,1995-11-22,2.25,2.25,2.25,2.25,2.0792509999999997,600
3968,1995-11-24,2.25,2.25,2.25,2.25,2.0792509999999997,0
3969,1995-11-27,2.25,2.25,2.25,2.25,2.0792509999999997,0
3970,1995-11-28,2.25,2.25,2.25,2.25,2.0792509999999997,2900
3971,1995-11-29,2.25,2.5,2.25,2.25,2.0792509999999997,7300
3972,1995-11-30,2.25,2.25,2.25,2.25,2.0792509999999997,7000
3973,1995-12-01,2.25,2.265625,2.1875,2.1875,2.0214939999999997,16800
3974,1995-12-04,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,0
3975,1995-12-05,2.125,2.125,2.125,2.125,1.9637360000000001,1000
3976,1995-12-06,2.125,2.125,2.125,2.125,1.9637360000000001,3500
3977,1995-12-07,2.125,2.125,2.125,2.125,1.9637360000000001,0
3978,1995-12-08,2.125,2.375,2.125,2.375,2.1947650000000003,11100
3979,1995-12-11,2.125,2.125,2.125,2.125,1.9637360000000001,1500
3980,1995-12-12,2.125,2.375,2.125,2.125,1.9637360000000001,12500
3981,1995-12-13,2.125,2.125,2.125,2.125,1.9637360000000001,800
3982,1995-12-14,2.125,2.25,2.125,2.1875,2.0214939999999997,26800
3983,1995-12-15,2.125,2.25,2.125,2.25,2.0792509999999997,1600
3984,1995-12-18,2.125,2.25,2.125,2.25,2.0792509999999997,39000
3985,1995-12-19,2.25,2.25,2.1875,2.1875,2.0214939999999997,2200
3986,1995-12-20,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,1500
3987,1995-12-21,2.1875,2.25,2.1875,2.1875,2.0214939999999997,10500
3988,1995-12-22,2.25,2.3125,2.25,2.25,2.0792509999999997,3000
3989,1995-12-26,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,1000
3990,1995-12-27,2.1875,2.25,2.1875,2.1875,2.0214939999999997,2600
3991,1995-12-28,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,4000
3992,1995-12-29,2.3125,2.3125,2.3125,2.3125,2.137007,2900
3993,1996-01-02,2.1875,2.3125,2.1875,2.25,2.0792509999999997,34500
3994,1996-01-03,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,200
3995,1996-01-04,2.1875,2.25,2.1875,2.25,2.0792509999999997,8500
3996,1996-01-05,2.25,2.25,2.25,2.25,2.0792509999999997,10200
3997,1996-01-08,2.25,2.25,2.25,2.25,2.0792509999999997,3000
3998,1996-01-09,2.25,2.25,2.1875,2.1875,2.0214939999999997,6500
3999,1996-01-10,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,600
4000,1996-01-11,2.25,2.25,2.125,2.1875,2.0214939999999997,9400
4001,1996-01-12,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,600
4002,1996-01-15,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,600
4003,1996-01-16,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,800
4004,1996-01-17,2.1875,2.5,2.1875,2.1875,2.0214939999999997,11400
4005,1996-01-18,2.1875,2.25,2.1875,2.25,2.0792509999999997,3800
4006,1996-01-19,2.25,2.25,2.25,2.25,2.0792509999999997,0
4007,1996-01-22,2.25,2.25,2.25,2.25,2.0792509999999997,0
4008,1996-01-23,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,9600
4009,1996-01-24,2.1875,2.3125,2.1875,2.3125,2.137007,13500
4010,1996-01-25,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,1300
4011,1996-01-26,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,0
4012,1996-01-29,2.375,2.4375,2.3125,2.4375,2.2525209999999998,42700
4013,1996-01-30,2.4375,2.5625,2.4375,2.5625,2.368036,9300
4014,1996-01-31,2.5,2.5,2.5,2.5,2.310278,100
4015,1996-02-01,2.5,2.5,2.5,2.5,2.310278,400
4016,1996-02-02,2.375,2.4375,2.375,2.4375,2.2525209999999998,6300
4017,1996-02-05,2.5,2.5,2.375,2.5,2.310278,11700
4018,1996-02-06,2.5,2.5,2.375,2.375,2.1947650000000003,9600
4019,1996-02-07,2.5,2.5,2.375,2.375,2.1947650000000003,3300
4020,1996-02-08,2.375,2.375,2.375,2.375,2.1947650000000003,900
4021,1996-02-09,2.375,2.375,2.375,2.375,2.1947650000000003,7600
4022,1996-02-12,2.3125,2.3125,2.3125,2.3125,2.137007,6600
4023,1996-02-13,2.3125,2.4375,2.3125,2.3125,2.137007,20900
4024,1996-02-14,2.4375,2.4375,2.3125,2.4375,2.2525209999999998,11700
4025,1996-02-15,2.375,2.375,2.375,2.375,2.1947650000000003,1000
4026,1996-02-16,2.4375,2.5,2.375,2.5,2.310278,45100
4027,1996-02-20,2.375,2.375,2.375,2.375,2.1947650000000003,1000
4028,1996-02-21,2.375,2.375,2.375,2.375,2.1947650000000003,0
4029,1996-02-22,2.375,2.375,2.375,2.375,2.1947650000000003,2200
4030,1996-02-23,2.75,3.0,2.5,2.875,2.656821,100700
4031,1996-02-26,3.0,3.0,2.625,2.9375,2.7145770000000002,25400
4032,1996-02-27,3.0,3.0,2.875,2.875,2.656821,6500
4033,1996-02-28,2.9375,3.0625,2.9375,3.0,2.772334,21400
4034,1996-02-29,3.0625,3.0625,2.9375,3.0,2.772334,56900
4035,1996-03-01,3.0,3.125,3.0,3.0,2.772334,5200
4036,1996-03-04,3.0,3.125,3.0,3.0,2.772334,18200
4037,1996-03-05,3.1875,3.1875,3.0,3.0625,2.830091,7800
4038,1996-03-06,3.125,3.125,2.625,2.625,2.425792,36900
4039,1996-03-07,2.9375,2.9375,2.6875,2.6875,2.48355,55100
4040,1996-03-08,2.9375,3.125,2.8125,2.875,2.656821,64600
4041,1996-03-11,3.0625,3.25,2.875,3.0625,2.830091,17100
4042,1996-03-12,2.875,3.0,2.875,3.0,2.772334,5100
4043,1996-03-13,3.125,3.125,2.8125,2.875,2.656821,2300
4044,1996-03-14,3.125,3.125,3.0,3.0,2.772334,4200
4045,1996-03-15,3.0,3.03125,2.875,2.875,2.656821,20200
4046,1996-03-18,3.25,3.25,3.0,3.0,2.772334,14200
4047,1996-03-19,3.25,3.25,3.0,3.125,2.887848,11800
4048,1996-03-20,3.0625,3.109375,2.9375,2.9375,2.7145770000000002,21500
4049,1996-03-21,3.0,3.25,3.0,3.25,3.003362,4500
4050,1996-03-22,3.0,3.125,3.0,3.0,2.772334,3600
4051,1996-03-25,3.0,3.1875,3.0,3.0625,2.830091,27200
4052,1996-03-26,3.0,3.0,2.9375,3.0,2.772334,30000
4053,1996-03-27,3.0625,3.0625,3.0625,3.0625,2.830091,500
4054,1996-03-28,3.0625,3.0625,2.9375,2.9375,2.7145770000000002,1400
4055,1996-03-29,3.0625,3.0625,3.0625,3.0625,2.830091,400
4056,1996-04-01,2.9375,3.0,2.75,2.875,2.656821,16900
4057,1996-04-02,3.0,3.0,2.875,3.0,2.772334,9000
4058,1996-04-03,2.875,3.0625,2.875,3.0,2.772334,9500
4059,1996-04-04,3.125,3.125,3.0,3.125,2.887848,3200
4060,1996-04-08,3.1875,3.1875,3.0,3.0,2.772334,2500
4061,1996-04-09,3.1875,3.1875,2.875,2.9375,2.7145770000000002,5400
4062,1996-04-10,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,0
4063,1996-04-11,2.875,2.875,2.875,2.875,2.656821,500
4064,1996-04-12,2.875,3.25,2.875,2.875,2.656821,2400
4065,1996-04-15,3.0625,3.0625,3.0625,3.0625,2.830091,1000
4066,1996-04-16,3.0625,3.0625,3.0625,3.0625,2.830091,0
4067,1996-04-17,3.125,3.125,3.0,3.125,2.887848,5300
4068,1996-04-18,2.875,2.875,2.875,2.875,2.656821,100
4069,1996-04-19,2.875,2.875,2.875,2.875,2.656821,4700
4070,1996-04-22,3.25,3.25,3.25,3.25,3.003362,600
4071,1996-04-23,3.25,3.25,2.875,3.0625,2.830091,1800
4072,1996-04-24,2.9375,3.25,2.9375,3.09375,2.8589689999999996,8500
4073,1996-04-25,3.125,3.25,3.0625,3.25,3.003362,22600
4074,1996-04-26,3.125,3.125,3.125,3.125,2.887848,2000
4075,1996-04-29,3.125,3.25,3.125,3.125,2.887848,17700
4076,1996-04-30,3.375,3.375,3.125,3.375,3.1188759999999998,20900
4077,1996-05-01,3.375,3.875,3.375,3.875,3.5809309999999996,54700
4078,1996-05-02,4.0,4.0,3.625,3.875,3.5809309999999996,8300
4079,1996-05-03,3.625,3.625,3.625,3.625,3.349904,1200
4080,1996-05-06,3.625,3.875,3.625,3.625,3.349904,84600
4081,1996-05-07,3.75,4.0,3.75,4.0,3.696446,27100
4082,1996-05-08,4.0,4.0,3.75,3.875,3.5809309999999996,8900
4083,1996-05-09,3.875,3.875,3.5,3.5,3.2343900000000003,8800
4084,1996-05-10,3.875,3.875,3.625,3.625,3.349904,1100
4085,1996-05-13,3.875,3.875,3.875,3.875,3.5809309999999996,300
4086,1996-05-14,3.875,3.875,3.5,3.875,3.5809309999999996,8800
4087,1996-05-15,3.5,3.75,3.5,3.75,3.465418,2300
4088,1996-05-16,3.75,3.75,3.75,3.75,3.465418,200
4089,1996-05-17,3.5,3.75,3.5,3.625,3.349904,24000
4090,1996-05-20,3.75,3.75,3.5,3.75,3.465418,3400
4091,1996-05-21,3.75,3.75,3.5,3.625,3.349904,15200
4092,1996-05-22,3.5,3.75,3.5,3.625,3.349904,31000
4093,1996-05-23,3.5,3.5,3.5,3.5,3.2343900000000003,200
4094,1996-05-24,3.5,3.5,3.5,3.5,3.2343900000000003,0
4095,1996-05-28,3.5,3.5,3.5,3.5,3.2343900000000003,0
4096,1996-05-29,3.5,3.5625,3.5,3.5625,3.292147,1600
4097,1996-05-30,3.5,3.625,3.5,3.625,3.349904,900
4098,1996-05-31,3.75,3.75,3.625,3.75,3.465418,15800
4099,1996-06-03,3.75,3.75,3.5,3.5,3.2343900000000003,25200
4100,1996-06-04,3.5,3.75,3.375,3.5,3.2343900000000003,44400
4101,1996-06-05,3.625,3.75,3.5625,3.6875,3.407661,60700
4102,1996-06-06,3.6875,3.6875,3.5,3.6875,3.407661,3100
4103,1996-06-07,3.5,3.625,3.5,3.5,3.2343900000000003,10200
4104,1996-06-10,3.5,3.5,3.5,3.5,3.2343900000000003,1900
4105,1996-06-11,3.5,3.625,3.5,3.625,3.349904,1200
4106,1996-06-12,3.6875,3.6875,3.5,3.5,3.2343900000000003,66500
4107,1996-06-13,3.5,3.5,3.5,3.5,3.2343900000000003,0
4108,1996-06-14,3.4375,3.4375,3.4375,3.4375,3.1766330000000003,1200
4109,1996-06-17,3.4375,3.5625,3.4375,3.5625,3.292147,10700
4110,1996-06-18,3.4375,3.5625,3.4375,3.5625,3.292147,16200
4111,1996-06-19,3.625,3.625,3.5,3.5,3.2343900000000003,15300
4112,1996-06-20,3.5,3.5,3.5,3.5,3.2343900000000003,16100
4113,1996-06-21,3.5,3.625,3.4375,3.625,3.349904,92000
4114,1996-06-24,3.5625,3.5625,3.25,3.5,3.2343900000000003,26100
4115,1996-06-25,3.5,3.5,3.5,3.5,3.2343900000000003,0
4116,1996-06-26,3.25,3.4375,3.25,3.4375,3.1766330000000003,5400
4117,1996-06-27,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,500
4118,1996-06-28,3.3125,3.5625,3.3125,3.3125,3.0611189999999997,7700
4119,1996-07-01,3.4375,3.4375,3.375,3.375,3.1188759999999998,25800
4120,1996-07-02,3.40625,3.40625,3.3125,3.3125,3.0611189999999997,3000
4121,1996-07-03,3.5625,3.5625,3.5,3.5,3.2343900000000003,2500
4122,1996-07-05,3.5,3.5,3.3125,3.3125,3.0611189999999997,14800
4123,1996-07-08,3.25,3.375,3.25,3.25,3.003362,4100
4124,1996-07-09,3.25,3.25,3.25,3.25,3.003362,400
4125,1996-07-10,3.4375,3.4375,3.25,3.25,3.003362,40300
4126,1996-07-11,3.25,3.25,3.25,3.25,3.003362,500
4127,1996-07-12,3.25,3.5,3.25,3.375,3.1188759999999998,37100
4128,1996-07-15,3.375,3.4375,3.375,3.375,3.1188759999999998,14000
4129,1996-07-16,3.375,3.4375,3.375,3.375,3.1188759999999998,4400
4130,1996-07-17,3.375,3.375,3.375,3.375,3.1188759999999998,6500
4131,1996-07-18,3.5,3.5,3.375,3.4375,3.1766330000000003,2600
4132,1996-07-19,3.375,3.4375,3.375,3.375,3.1188759999999998,9300
4133,1996-07-22,3.5,3.5,3.5,3.5,3.2343900000000003,2400
4134,1996-07-23,3.4375,3.4375,3.375,3.4375,3.1766330000000003,10100
4135,1996-07-24,3.25,3.375,3.25,3.375,3.1188759999999998,5400
4136,1996-07-25,3.25,3.25,3.25,3.25,3.003362,1400
4137,1996-07-26,3.25,3.4375,3.25,3.4375,3.1766330000000003,3400
4138,1996-07-29,3.4375,3.4375,3.25,3.375,3.1188759999999998,12900
4139,1996-07-30,3.3125,3.4375,3.3125,3.375,3.1188759999999998,2700
4140,1996-07-31,3.3125,3.4375,3.25,3.25,3.003362,3600
4141,1996-08-01,3.25,3.25,3.25,3.25,3.003362,400
4142,1996-08-02,3.25,3.4375,3.25,3.4375,3.1766330000000003,3100
4143,1996-08-05,3.4375,3.625,3.4375,3.625,3.349904,1800
4144,1996-08-06,3.625,3.625,3.625,3.625,3.349904,0
4145,1996-08-07,3.3125,3.5625,3.3125,3.5625,3.292147,1600
4146,1996-08-08,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,500
4147,1996-08-09,3.3125,3.625,3.3125,3.5,3.2343900000000003,20400
4148,1996-08-12,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,200
4149,1996-08-13,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,0
4150,1996-08-14,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,1000
4151,1996-08-15,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,2300
4152,1996-08-16,3.3125,3.375,3.3125,3.375,3.1188759999999998,79300
4153,1996-08-19,3.375,3.375,3.375,3.375,3.1188759999999998,3500
4154,1996-08-20,3.375,3.5,3.25,3.25,3.003362,123300
4155,1996-08-21,3.25,3.25,3.125,3.125,2.887848,2500
4156,1996-08-22,3.125,3.375,3.125,3.375,3.1188759999999998,2800
4157,1996-08-23,3.375,3.375,3.375,3.375,3.1188759999999998,0
4158,1996-08-26,3.375,3.375,3.375,3.375,3.1188759999999998,0
4159,1996-08-27,3.0,3.375,3.0,3.375,3.1188759999999998,3000
4160,1996-08-28,3.375,3.375,3.375,3.375,3.1188759999999998,1100
4161,1996-08-29,3.125,3.1875,3.125,3.1875,2.945605,10500
4162,1996-08-30,3.125,3.375,3.125,3.125,2.887848,1600
4163,1996-09-03,3.125,3.375,3.125,3.375,3.1188759999999998,1200
4164,1996-09-04,3.125,3.125,3.125,3.125,2.887848,100
4165,1996-09-05,3.0,3.25,3.0,3.125,2.887848,24100
4166,1996-09-06,3.125,3.15625,3.125,3.15625,2.916727,3800
4167,1996-09-09,3.125,3.15625,3.0625,3.0625,2.830091,6800
4168,1996-09-10,3.0625,3.25,3.0625,3.25,3.003362,10100
4169,1996-09-11,3.125,3.125,3.125,3.125,2.887848,500
4170,1996-09-12,3.125,3.375,3.125,3.375,3.1188759999999998,5000
4171,1996-09-13,3.375,3.375,3.375,3.375,3.1188759999999998,900
4172,1996-09-16,3.4375,3.5625,3.4375,3.5625,3.292147,5500
4173,1996-09-17,3.375,3.5625,3.375,3.5625,3.292147,1200
4174,1996-09-18,3.375,3.375,3.375,3.375,3.1188759999999998,8400
4175,1996-09-19,3.5,3.5,3.375,3.375,3.1188759999999998,400
4176,1996-09-20,3.375,3.375,3.125,3.125,2.887848,3700
4177,1996-09-23,3.4375,3.4375,3.125,3.4375,3.1766330000000003,3100
4178,1996-09-24,3.4375,3.4375,3.4375,3.4375,3.1766330000000003,0
4179,1996-09-25,3.5,3.5,3.5,3.5,3.2343900000000003,1800
4180,1996-09-26,3.5,3.5,3.5,3.5,3.2343900000000003,0
4181,1996-09-27,3.125,3.125,3.125,3.125,2.887848,1200
4182,1996-09-30,3.125,3.5,3.125,3.5,3.2343900000000003,2800
4183,1996-10-01,3.5,3.5,3.125,3.125,2.887848,2200
4184,1996-10-02,3.125,3.625,3.125,3.125,2.887848,2200
4185,1996-10-03,3.125,3.125,3.125,3.125,2.887848,300
4186,1996-10-04,3.125,3.625,3.125,3.375,3.1188759999999998,12100
4187,1996-10-07,3.5,3.5,3.25,3.5,3.2343900000000003,7100
4188,1996-10-08,3.25,3.5,3.25,3.5,3.2343900000000003,6200
4189,1996-10-09,3.5,3.5,3.125,3.25,3.003362,17500
4190,1996-10-10,3.25,3.25,3.25,3.25,3.003362,0
4191,1996-10-11,3.25,3.25,3.125,3.125,2.887848,11400
4192,1996-10-14,3.125,3.125,3.125,3.125,2.887848,0
4193,1996-10-15,3.25,3.25,3.25,3.25,3.003362,200
4194,1996-10-16,3.0,3.0,3.0,3.0,2.772334,600
4195,1996-10-17,3.0,3.0,3.0,3.0,2.772334,39300
4196,1996-10-18,3.0,3.375,3.0,3.375,3.1188759999999998,3300
4197,1996-10-21,3.0,3.0,3.0,3.0,2.772334,23800
4198,1996-10-22,3.0,3.0,3.0,3.0,2.772334,1300
4199,1996-10-23,3.25,3.25,3.25,3.25,3.003362,800
4200,1996-10-24,3.125,3.125,3.0,3.0,2.772334,24400
4201,1996-10-25,3.25,3.375,3.1875,3.1875,2.945605,17300
4202,1996-10-28,3.3125,3.3125,3.1875,3.3125,3.0611189999999997,39000
4203,1996-10-29,3.1875,3.3125,3.1875,3.3125,3.0611189999999997,8900
4204,1996-10-30,3.1875,3.3125,3.1875,3.3125,3.0611189999999997,600
4205,1996-10-31,3.1875,3.3125,3.1875,3.3125,3.0611189999999997,600
4206,1996-11-01,3.1875,3.3125,3.1875,3.1875,2.945605,9000
4207,1996-11-04,3.1875,3.25,3.125,3.25,3.003362,14100
4208,1996-11-05,3.1875,3.1875,3.1875,3.1875,2.945605,5700
4209,1996-11-06,3.125,3.1875,3.125,3.125,2.887848,6400
4210,1996-11-07,3.25,3.25,3.125,3.1875,2.945605,38300
4211,1996-11-08,3.25,3.25,3.125,3.125,2.887848,46900
4212,1996-11-11,3.25,3.375,3.125,3.375,3.1188759999999998,51700
4213,1996-11-12,3.25,3.25,3.25,3.25,3.003362,5900
4214,1996-11-13,3.25,3.375,3.25,3.375,3.1188759999999998,2100
4215,1996-11-14,3.375,3.375,3.375,3.375,3.1188759999999998,0
4216,1996-11-15,3.25,3.375,3.25,3.375,3.1188759999999998,4500
4217,1996-11-18,3.375,3.375,3.375,3.375,3.1188759999999998,0
4218,1996-11-19,3.375,3.375,3.28125,3.28125,3.0322400000000003,21200
4219,1996-11-20,3.34375,3.34375,3.34375,3.34375,3.089998,6800
4220,1996-11-21,3.25,3.25,3.25,3.25,3.003362,3900
4221,1996-11-22,3.25,3.25,3.25,3.25,3.003362,7200
4222,1996-11-25,3.25,3.25,3.25,3.25,3.003362,7500
4223,1996-11-26,3.25,3.25,3.25,3.25,3.003362,28000
4224,1996-11-27,3.3125,3.3125,3.25,3.25,3.003362,9100
4225,1996-11-29,3.375,3.375,3.375,3.375,3.1188759999999998,8000
4226,1996-12-02,3.25,3.25,3.25,3.25,3.003362,100
4227,1996-12-03,3.25,3.25,3.25,3.25,3.003362,10500
4228,1996-12-04,3.25,3.25,3.25,3.25,3.003362,3100
4229,1996-12-05,3.25,3.328125,3.25,3.25,3.003362,16500
4230,1996-12-06,3.25,3.25,3.25,3.25,3.003362,9400
4231,1996-12-09,3.25,3.25,3.25,3.25,3.003362,6200
4232,1996-12-10,3.375,3.375,3.25,3.25,3.003362,12100
4233,1996-12-11,3.25,3.3125,3.25,3.25,3.003362,25600
4234,1996-12-12,3.25,3.25,3.25,3.25,3.003362,100
4235,1996-12-13,3.25,3.25,3.25,3.25,3.003362,0
4236,1996-12-16,3.25,3.25,3.25,3.25,3.003362,1000
4237,1996-12-17,3.25,3.28125,3.25,3.28125,3.0322400000000003,20000
4238,1996-12-18,3.25,3.25,3.25,3.25,3.003362,8900
4239,1996-12-19,3.25,3.25,3.25,3.25,3.003362,8000
4240,1996-12-20,3.25,3.25,3.125,3.125,2.887848,14400
4241,1996-12-23,3.25,3.25,3.0625,3.25,3.003362,10000
4242,1996-12-24,3.0625,3.25,3.0625,3.25,3.003362,13300
4243,1996-12-26,3.0625,3.0625,3.0625,3.0625,2.830091,100
4244,1996-12-27,3.125,3.25,3.125,3.125,2.887848,8000
4245,1996-12-30,3.125,3.25,3.125,3.25,3.003362,3200
4246,1996-12-31,3.25,3.25,3.0625,3.0625,2.830091,17200
4247,1997-01-02,3.25,3.25,3.0625,3.25,3.003362,7300
4248,1997-01-03,3.1875,3.1875,3.1875,3.1875,2.945605,6800
4249,1997-01-06,3.1875,3.25,3.1875,3.25,3.003362,5400
4250,1997-01-07,3.1875,3.1875,3.1875,3.1875,2.945605,2500
4251,1997-01-08,3.1875,3.1875,3.1875,3.1875,2.945605,300
4252,1997-01-09,3.1875,3.25,3.1875,3.25,3.003362,24600
4253,1997-01-10,3.25,3.5,3.25,3.5,3.2343900000000003,23900
4254,1997-01-13,3.5,3.5,3.5,3.5,3.2343900000000003,0
4255,1997-01-14,3.5,3.5625,3.4375,3.5625,3.292147,5700
4256,1997-01-15,3.5625,3.5625,3.375,3.375,3.1188759999999998,13000
4257,1997-01-16,3.375,3.375,3.375,3.375,3.1188759999999998,8000
4258,1997-01-17,3.625,3.625,3.25,3.25,3.003362,2500
4259,1997-01-20,3.25,3.25,3.25,3.25,3.003362,0
4260,1997-01-21,3.25,3.5,3.25,3.5,3.2343900000000003,4400
4261,1997-01-22,3.25,3.25,3.25,3.25,3.003362,2700
4262,1997-01-23,3.25,3.3125,3.25,3.25,3.003362,23100
4263,1997-01-24,3.1875,3.3125,3.1875,3.3125,3.0611189999999997,4500
4264,1997-01-27,3.1875,3.1875,3.1875,3.1875,2.945605,1000
4265,1997-01-28,3.1875,3.265625,3.1875,3.1875,2.945605,20000
4266,1997-01-29,3.1875,3.1875,3.1875,3.1875,2.945605,0
4267,1997-01-30,3.1875,3.234375,3.125,3.21875,2.974484,50400
4268,1997-01-31,3.25,3.25,3.25,3.25,3.003362,300
4269,1997-02-03,3.375,3.375,3.125,3.125,2.887848,14300
4270,1997-02-04,3.125,3.125,3.125,3.125,2.887848,2700
4271,1997-02-05,3.125,3.125,3.125,3.125,2.887848,6000
4272,1997-02-06,3.25,3.625,3.25,3.625,3.349904,126800
4273,1997-02-07,3.625,3.625,3.5,3.5,3.2343900000000003,26500
4274,1997-02-10,3.625,3.6875,3.5,3.6875,3.407661,20100
4275,1997-02-11,3.6875,3.75,3.5625,3.75,3.465418,2600
4276,1997-02-12,3.5625,3.625,3.5,3.5,3.2343900000000003,33000
4277,1997-02-13,3.5,3.625,3.4375,3.4375,3.1766330000000003,9300
4278,1997-02-14,3.40625,3.40625,3.25,3.25,3.003362,14900
4279,1997-02-18,3.25,3.25,3.25,3.25,3.003362,2500
4280,1997-02-19,3.25,3.25,3.25,3.25,3.003362,4400
4281,1997-02-20,3.25,3.25,3.0625,3.125,2.887848,68100
4282,1997-02-21,3.125,3.125,3.125,3.125,2.887848,2400
4283,1997-02-24,3.125,3.125,3.125,3.125,2.887848,800
4284,1997-02-25,3.0625,3.125,3.0625,3.125,2.887848,1100
4285,1997-02-26,3.125,3.25,3.125,3.1875,2.945605,5200
4286,1997-02-27,3.125,3.25,3.125,3.125,2.887848,1000
4287,1997-02-28,3.25,3.25,3.125,3.125,2.887848,9700
4288,1997-03-03,3.125,3.1875,3.125,3.1875,2.945605,8500
4289,1997-03-04,3.125,3.25,3.125,3.25,3.003362,2000
4290,1997-03-05,3.125,3.125,3.125,3.125,2.887848,100
4291,1997-03-06,3.125,3.1875,3.125,3.171875,2.931166,9000
4292,1997-03-07,3.125,3.1875,3.125,3.125,2.887848,35800
4293,1997-03-10,3.125,3.1875,3.125,3.1875,2.945605,21100
4294,1997-03-11,3.25,3.375,3.125,3.375,3.1188759999999998,20200
4295,1997-03-12,3.375,3.375,3.375,3.375,3.1188759999999998,0
4296,1997-03-13,3.375,3.375,3.375,3.375,3.1188759999999998,0
4297,1997-03-14,3.1875,3.1875,3.1875,3.1875,2.945605,7200
4298,1997-03-17,3.1875,3.1875,3.125,3.1875,2.945605,5500
4299,1997-03-18,3.125,3.125,3.125,3.125,2.887848,18600
4300,1997-03-19,3.125,3.171875,3.125,3.125,2.887848,22800
4301,1997-03-20,3.125,3.125,3.125,3.125,2.887848,0
4302,1997-03-21,3.1875,3.1875,3.125,3.125,2.887848,10800
4303,1997-03-24,3.125,3.125,3.125,3.125,2.887848,300
4304,1997-03-25,3.125,3.1875,3.125,3.1875,2.945605,15300
4305,1997-03-26,3.1875,3.1875,3.1875,3.1875,2.945605,0
4306,1997-03-27,3.125,3.125,3.125,3.125,2.887848,3100
4307,1997-03-31,3.125,3.25,3.125,3.25,3.003362,9600
4308,1997-04-01,3.1875,3.1875,3.1875,3.1875,2.945605,300
4309,1997-04-02,3.125,3.125,3.125,3.125,2.887848,4000
4310,1997-04-03,3.125,3.125,3.125,3.125,2.887848,1300
4311,1997-04-04,3.125,3.125,3.125,3.125,2.887848,0
4312,1997-04-07,3.125,3.125,3.125,3.125,2.887848,35500
4313,1997-04-08,3.125,3.171875,3.125,3.171875,2.931166,41000
4314,1997-04-09,3.125,3.125,3.125,3.125,2.887848,9100
4315,1997-04-10,3.125,3.125,3.125,3.125,2.887848,100
4316,1997-04-11,3.125,3.125,3.125,3.125,2.887848,3900
4317,1997-04-14,3.125,3.125,3.125,3.125,2.887848,6900
4318,1997-04-15,3.125,3.171875,3.125,3.125,2.887848,75600
4319,1997-04-16,3.125,3.125,3.125,3.125,2.887848,119800
4320,1997-04-17,3.125,3.125,3.0,3.0,2.772334,1800
4321,1997-04-18,3.0,3.0,3.0,3.0,2.772334,200
4322,1997-04-21,3.125,3.125,3.0,3.0625,2.830091,16200
4323,1997-04-22,3.0,3.0625,3.0,3.0,2.772334,3800
4324,1997-04-23,3.125,3.25,3.0625,3.25,3.003362,150900
4325,1997-04-24,3.25,3.25,3.1875,3.1875,2.945605,31900
4326,1997-04-25,3.125,3.125,3.125,3.125,2.887848,57000
4327,1997-04-28,3.125,3.25,3.125,3.125,2.887848,11800
4328,1997-04-29,3.125,3.1875,3.125,3.1875,2.945605,15200
4329,1997-04-30,3.125,3.125,2.875,2.875,2.656821,17300
4330,1997-05-01,2.875,3.0,2.875,3.0,2.772334,12000
4331,1997-05-02,3.0,3.0,3.0,3.0,2.772334,1400
4332,1997-05-05,2.9375,3.0625,2.9375,3.0,2.772334,15900
4333,1997-05-06,3.0,3.0625,2.9375,3.0,2.772334,19000
4334,1997-05-07,2.875,2.875,2.875,2.875,2.656821,3000
4335,1997-05-08,2.875,2.875,2.875,2.875,2.656821,0
4336,1997-05-09,2.96875,3.0,2.875,2.875,2.656821,38400
4337,1997-05-12,3.0,3.0,2.875,2.875,2.656821,2200
4338,1997-05-13,2.875,2.875,2.875,2.875,2.656821,0
4339,1997-05-14,2.9375,3.125,2.90625,2.90625,2.685699,8900
4340,1997-05-15,2.90625,2.90625,2.90625,2.90625,2.685699,0
4341,1997-05-16,2.75,3.0,2.5,2.625,2.425792,44500
4342,1997-05-19,2.8125,2.8125,2.6875,2.6875,2.48355,2600
4343,1997-05-20,2.8125,2.875,2.8125,2.875,2.656821,17500
4344,1997-05-21,3.0,3.0,2.875,3.0,2.772334,50400
4345,1997-05-22,3.0,3.1875,2.9375,2.9375,2.7145770000000002,46300
4346,1997-05-23,3.0,3.125,3.0,3.125,2.887848,22000
4347,1997-05-27,3.125,3.125,3.0,3.125,2.887848,3100
4348,1997-05-28,3.0,3.0,3.0,3.0,2.772334,600
4349,1997-05-29,3.0,3.125,3.0,3.0,2.772334,14200
4350,1997-05-30,3.0625,3.0625,3.0625,3.0625,2.830091,500
4351,1997-06-02,3.0625,3.0625,3.0,3.0,2.772334,600
4352,1997-06-03,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,200
4353,1997-06-04,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,1500
4354,1997-06-05,3.0625,3.0625,2.9375,2.9375,2.7145770000000002,4500
4355,1997-06-06,2.875,3.046875,2.875,3.046875,2.815652,5500
4356,1997-06-09,3.046875,3.046875,3.046875,3.046875,2.815652,0
4357,1997-06-10,2.875,2.875,2.875,2.875,2.656821,800
4358,1997-06-11,2.875,3.0625,2.875,2.875,2.656821,21400
4359,1997-06-12,2.875,2.875,2.875,2.875,2.656821,1400
4360,1997-06-13,2.96875,2.96875,2.875,2.875,2.656821,900
4361,1997-06-16,2.875,3.0,2.875,3.0,2.772334,20500
4362,1997-06-17,2.9375,3.1875,2.9375,2.9375,2.7145770000000002,1200
4363,1997-06-18,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,0
4364,1997-06-19,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,600
4365,1997-06-20,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,500
4366,1997-06-23,2.9375,2.96875,2.9375,2.96875,2.743456,10500
4367,1997-06-24,2.96875,2.96875,2.96875,2.96875,2.743456,0
4368,1997-06-25,2.96875,2.96875,2.96875,2.96875,2.743456,0
4369,1997-06-26,2.96875,2.96875,2.96875,2.96875,2.743456,0
4370,1997-06-27,2.9375,2.9375,2.9375,2.9375,2.7145770000000002,200
4371,1997-06-30,2.9375,3.0,2.9375,3.0,2.772334,2000
4372,1997-07-01,3.0,3.0,3.0,3.0,2.772334,0
4373,1997-07-02,3.0,3.0,3.0,3.0,2.772334,0
4374,1997-07-03,2.96875,2.96875,2.96875,2.96875,2.743456,1300
4375,1997-07-07,2.96875,3.03125,2.96875,3.03125,2.801213,9200
4376,1997-07-08,2.96875,2.96875,2.96875,2.96875,2.743456,1600
4377,1997-07-09,2.96875,3.125,2.96875,3.0,2.772334,37800
4378,1997-07-10,3.0,3.0625,3.0,3.0,2.772334,51000
4379,1997-07-11,3.0,3.0,3.0,3.0,2.772334,2500
4380,1997-07-14,3.0,3.0,3.0,3.0,2.772334,21000
4381,1997-07-15,3.0,3.0625,3.0,3.0,2.772334,5000
4382,1997-07-16,3.0,3.0625,3.0,3.03125,2.801213,4000
4383,1997-07-17,3.125,3.125,3.0625,3.09375,2.8589689999999996,19800
4384,1997-07-18,3.0625,3.0625,3.0625,3.0625,2.830091,1200
4385,1997-07-21,3.125,3.125,3.125,3.125,2.887848,1000
4386,1997-07-22,3.0625,3.125,3.0625,3.125,2.887848,1500
4387,1997-07-23,3.0625,3.125,3.0625,3.0625,2.830091,9000
4388,1997-07-24,3.125,3.125,3.0625,3.0625,2.830091,3000
4389,1997-07-25,3.0625,3.0625,3.0625,3.0625,2.830091,0
4390,1997-07-28,3.125,3.125,3.0625,3.0625,2.830091,3800
4391,1997-07-29,3.0625,3.0625,3.0625,3.0625,2.830091,300
4392,1997-07-30,3.25,3.25,3.0625,3.125,2.887848,43300
4393,1997-07-31,3.25,3.25,3.03125,3.03125,2.801213,4500
4394,1997-08-01,3.0625,3.0625,3.0625,3.0625,2.830091,5400
4395,1997-08-04,3.1875,3.1875,3.125,3.125,2.887848,1500
4396,1997-08-05,3.125,3.125,3.0625,3.0625,2.830091,12800
4397,1997-08-06,3.125,3.125,3.0625,3.125,2.887848,10700
4398,1997-08-07,3.125,3.125,3.125,3.125,2.887848,0
4399,1997-08-08,3.125,3.125,3.125,3.125,2.887848,4800
4400,1997-08-11,3.0625,3.125,3.0625,3.125,2.887848,2800
4401,1997-08-12,3.0625,3.125,3.0625,3.125,2.887848,23300
4402,1997-08-13,3.125,3.125,3.0625,3.125,2.887848,5000
4403,1997-08-14,3.0625,3.0625,3.0625,3.0625,2.830091,800
4404,1997-08-15,3.0625,3.0625,3.0625,3.0625,2.830091,1900
4405,1997-08-18,3.125,3.1875,3.125,3.1875,2.945605,42900
4406,1997-08-19,3.125,3.1875,3.125,3.1875,2.945605,34300
4407,1997-08-20,3.1875,3.1875,3.15625,3.1875,2.945605,17300
4408,1997-08-21,3.15625,3.15625,3.15625,3.15625,2.916727,12100
4409,1997-08-22,3.15625,3.15625,3.15625,3.15625,2.916727,300
4410,1997-08-25,3.1875,3.25,3.1875,3.25,3.003362,22000
4411,1997-08-26,3.1875,3.25,3.1875,3.25,3.003362,13100
4412,1997-08-27,3.25,3.375,3.1875,3.375,3.1188759999999998,44900
4413,1997-08-28,3.3125,3.3125,3.3125,3.3125,3.0611189999999997,1600
4414,1997-08-29,3.3125,3.375,3.1875,3.375,3.1188759999999998,18300
4415,1997-09-02,3.1875,3.1875,3.1875,3.1875,2.945605,800
4416,1997-09-03,3.1875,3.1875,3.1875,3.1875,2.945605,0
4417,1997-09-04,3.1875,3.1875,3.1875,3.1875,2.945605,0
4418,1997-09-05,3.3125,3.375,3.3125,3.3125,3.0611189999999997,10900
4419,1997-09-08,3.5,3.5,3.3125,3.3125,3.0611189999999997,8700
4420,1997-09-09,3.4375,3.6875,3.3125,3.6875,3.407661,53200
4421,1997-09-10,3.5625,3.75,3.5625,3.625,3.349904,8800
4422,1997-09-11,3.625,3.75,3.625,3.75,3.465418,14300
4423,1997-09-12,3.75,3.9375,3.75,3.9375,3.638689,43500
4424,1997-09-15,4.0,4.0,3.75,3.75,3.465418,16100
4425,1997-09-16,3.9375,4.0,3.875,4.0,3.696446,39000
4426,1997-09-17,3.9375,4.0,3.875,4.0,3.696446,23100
4427,1997-09-18,4.0,4.1875,4.0,4.0625,3.754202,140500
4428,1997-09-19,3.9375,4.0,3.875,4.0,3.696446,19900
4429,1997-09-22,4.0,4.0,3.9375,3.9375,3.638689,6500
4430,1997-09-23,3.9375,4.0,3.9375,4.0,3.696446,8100
4431,1997-09-24,3.875,3.875,3.875,3.875,3.5809309999999996,2400
4432,1997-09-25,3.875,4.0,3.875,4.0,3.696446,9800
4433,1997-09-26,4.0,4.0,4.0,4.0,3.696446,15000
4434,1997-09-29,4.0,4.0625,4.0,4.0,3.696446,11700
4435,1997-09-30,4.0625,4.0625,4.0,4.0,3.696446,1700
4436,1997-10-01,4.0,4.03125,4.0,4.0,3.696446,25700
4437,1997-10-02,4.03125,4.09375,4.0,4.0625,3.754202,20400
4438,1997-10-03,4.0,4.0625,4.0,4.0625,3.754202,3400
4439,1997-10-06,4.0,4.25,4.0,4.25,3.9274730000000004,11000
4440,1997-10-07,4.25,4.375,4.125,4.375,4.042987999999999,26300
4441,1997-10-08,4.375,4.375,4.375,4.375,4.042987999999999,30900
4442,1997-10-09,4.5,4.5,4.25,4.25,3.9274730000000004,3800
4443,1997-10-10,4.25,4.375,4.25,4.375,4.042987999999999,1900
4444,1997-10-13,4.125,4.25,4.125,4.25,3.9274730000000004,7400
4445,1997-10-14,4.25,4.25,4.25,4.25,3.9274730000000004,1200
4446,1997-10-15,4.25,4.25,4.25,4.25,3.9274730000000004,51000
4447,1997-10-16,4.125,4.375,4.125,4.375,4.042987999999999,3000
4448,1997-10-17,4.25,4.375,4.25,4.375,4.042987999999999,2400
4449,1997-10-20,4.25,4.25,4.25,4.25,3.9274730000000004,900
4450,1997-10-21,4.25,4.25,4.25,4.25,3.9274730000000004,500
4451,1997-10-22,4.25,4.5,4.25,4.5,4.1585019999999995,3200
4452,1997-10-23,4.25,4.25,4.25,4.25,3.9274730000000004,300
4453,1997-10-24,4.3125,4.3125,4.3125,4.3125,3.9852300000000005,3000
4454,1997-10-27,4.25,4.3125,4.25,4.25,3.9274730000000004,4500
4455,1997-10-28,4.25,4.5625,4.125,4.5,4.1585019999999995,46200
4456,1997-10-29,4.5625,4.5625,4.25,4.375,4.042987999999999,4900
4457,1997-10-30,4.375,4.375,4.25,4.375,4.042987999999999,6800
4458,1997-10-31,4.25,4.25,4.25,4.25,3.9274730000000004,2000
4459,1997-11-03,4.25,4.3125,4.25,4.25,3.9274730000000004,6400
4460,1997-11-04,4.3125,4.3125,4.3125,4.3125,3.9852300000000005,700
4461,1997-11-05,4.25,4.25,4.25,4.25,3.9274730000000004,2100
4462,1997-11-06,4.25,4.25,4.25,4.25,3.9274730000000004,0
4463,1997-11-07,4.25,4.25,4.1875,4.25,3.9274730000000004,7100
4464,1997-11-10,4.25,4.3125,4.25,4.3125,3.9852300000000005,6700
4465,1997-11-11,4.25,4.375,4.25,4.375,4.042987999999999,15700
4466,1997-11-12,4.25,4.25,4.25,4.25,3.9274730000000004,5400
4467,1997-11-13,4.25,4.375,4.25,4.25,3.9274730000000004,21200
4468,1997-11-14,4.25,4.25,4.25,4.25,3.9274730000000004,9000
4469,1997-11-17,4.375,5.5,4.375,5.375,4.967099,71200
4470,1997-11-18,5.5,5.5,5.0,5.3125,4.909341,17100
4471,1997-11-19,5.375,5.375,5.375,5.375,4.967099,4700
4472,1997-11-20,5.1875,5.375,5.0,5.0,4.620557,11000
4473,1997-11-21,5.0,5.25,5.0,5.0625,4.678314,3800
4474,1997-11-24,5.125,5.375,4.9375,5.0,4.620557,19300
4475,1997-11-25,5.0,5.375,5.0,5.0,4.620557,14200
4476,1997-11-26,5.0,5.0,4.9375,4.9375,4.562799,1200
4477,1997-11-28,5.0,5.0,4.9375,4.9375,4.562799,3900
4478,1997-12-01,4.9375,5.125,4.9375,5.125,4.736072,300
4479,1997-12-02,5.0625,5.0625,4.9375,5.0625,4.678314,9500
4480,1997-12-03,4.9375,5.125,4.9375,5.03125,4.649436,10800
4481,1997-12-04,5.09375,5.09375,5.09375,5.09375,4.707193,6700
4482,1997-12-05,5.0625,5.0625,4.96875,5.0,4.620557,3000
4483,1997-12-08,5.0,5.125,5.0,5.125,4.736072,3700
4484,1997-12-09,5.125,5.125,5.0,5.0625,4.678314,4100
4485,1997-12-10,5.25,5.25,5.0,5.0,4.620557,2500
4486,1997-12-11,5.0,5.0625,4.9375,5.0625,4.678314,3800
4487,1997-12-12,5.0,5.125,4.9375,5.125,4.736072,22400
4488,1997-12-15,5.125,5.125,5.125,5.125,4.736072,1900
4489,1997-12-16,5.25,5.25,5.25,5.25,4.851584,3200
4490,1997-12-17,5.25,5.25,5.25,5.25,4.851584,2800
4491,1997-12-18,5.25,5.25,5.0,5.0,4.620557,3500
4492,1997-12-19,5.0,5.375,5.0,5.375,4.967099,1200
4493,1997-12-22,5.0625,5.0625,5.0625,5.0625,4.678314,200
4494,1997-12-23,5.25,5.25,5.25,5.25,4.851584,1800
4495,1997-12-24,5.125,5.125,5.125,5.125,4.736072,200
4496,1997-12-26,5.125,5.125,5.125,5.125,4.736072,0
4497,1997-12-29,5.125,5.125,5.125,5.125,4.736072,0
4498,1997-12-30,5.0625,5.5,5.0625,5.3125,4.909341,2300
4499,1997-12-31,5.3125,5.3125,5.0625,5.0625,4.678314,5600
4500,1998-01-02,5.0625,5.0625,5.0625,5.0625,4.678314,0
4501,1998-01-05,5.0625,5.0625,5.0625,5.0625,4.678314,500
4502,1998-01-06,5.0625,5.125,5.0,5.0,4.620557,9300
4503,1998-01-07,5.0,5.0,4.875,4.9375,4.562799,2600
4504,1998-01-08,4.9375,5.0,4.9375,5.0,4.620557,700
4505,1998-01-09,4.9375,4.9375,4.875,4.875,4.5050419999999995,3500
4506,1998-01-12,4.75,5.0,4.625,4.625,4.274014,15400
4507,1998-01-13,4.625,4.625,4.625,4.625,4.274014,5000
4508,1998-01-14,4.75,4.75,4.75,4.75,4.3895290000000005,5000
4509,1998-01-15,4.75,4.75,4.75,4.75,4.3895290000000005,1000
4510,1998-01-16,5.125,5.125,4.75,4.8125,4.447287,37000
4511,1998-01-20,4.75,4.75,4.75,4.75,4.3895290000000005,10900
4512,1998-01-21,4.75,4.8125,4.75,4.8125,4.447287,2300
4513,1998-01-22,4.75,4.75,4.75,4.75,4.3895290000000005,1100
4514,1998-01-23,4.8125,4.8125,4.75,4.78125,4.418407,5800
4515,1998-01-26,4.75,4.75,4.75,4.75,4.3895290000000005,600
4516,1998-01-27,4.75,4.75,4.75,4.75,4.3895290000000005,2800
4517,1998-01-28,4.75,4.796875,4.75,4.75,4.3895290000000005,13800
4518,1998-01-29,4.75,4.75,4.75,4.75,4.3895290000000005,1700
4519,1998-01-30,4.75,4.75,4.75,4.75,4.3895290000000005,2900
4520,1998-02-02,4.875,4.875,4.75,4.75,4.3895290000000005,7100
4521,1998-02-03,4.75,4.796875,4.75,4.75,4.3895290000000005,16600
4522,1998-02-04,4.875,4.875,4.875,4.875,4.5050419999999995,21000
4523,1998-02-05,4.75,4.875,4.75,4.8125,4.447287,2600
4524,1998-02-06,4.75,4.8125,4.75,4.75,4.3895290000000005,10700
4525,1998-02-09,4.75,4.75,4.75,4.75,4.3895290000000005,200
4526,1998-02-10,4.75,4.75,4.75,4.75,4.3895290000000005,2100
4527,1998-02-11,4.75,5.0,4.75,5.0,4.620557,5700
4528,1998-02-12,5.0,5.0,4.75,4.9375,4.562799,12600
4529,1998-02-13,4.9375,4.9375,4.75,4.75,4.3895290000000005,2000
4530,1998-02-17,4.75,4.75,4.75,4.75,4.3895290000000005,500
4531,1998-02-18,4.75,4.75,4.75,4.75,4.3895290000000005,1100
4532,1998-02-19,4.75,4.75,4.75,4.75,4.3895290000000005,0
4533,1998-02-20,4.75,4.75,4.625,4.625,4.274014,2900
4534,1998-02-23,4.625,4.625,4.625,4.625,4.274014,0
4535,1998-02-24,4.625,4.625,4.625,4.625,4.274014,0
4536,1998-02-25,4.875,4.875,4.625,4.625,4.274014,6900
4537,1998-02-26,4.6875,4.875,4.6875,4.875,4.5050419999999995,15600
4538,1998-02-27,5.0,5.0,5.0,5.0,4.620557,2000
4539,1998-03-02,4.875,5.25,4.875,5.25,4.851584,9100
4540,1998-03-03,5.125,5.5,5.125,5.125,4.736072,6900
4541,1998-03-04,5.0,5.0,4.875,4.875,4.5050419999999995,2400
4542,1998-03-05,4.875,4.875,4.875,4.875,4.5050419999999995,1700
4543,1998-03-06,4.875,4.875,4.875,4.875,4.5050419999999995,0
4544,1998-03-09,4.875,4.875,4.75,4.75,4.3895290000000005,7200
4545,1998-03-10,4.75,4.75,4.75,4.75,4.3895290000000005,1100
4546,1998-03-11,4.84375,4.84375,4.84375,4.84375,4.476166,1300
4547,1998-03-12,4.9375,4.9375,4.875,4.9375,4.562799,3600
4548,1998-03-13,4.875,4.9375,4.75,4.9375,4.562799,8000
4549,1998-03-16,4.9375,4.9375,4.9375,4.9375,4.562799,700
4550,1998-03-17,4.75,5.0,4.75,4.9375,4.562799,4800
4551,1998-03-18,4.75,4.75,4.75,4.75,4.3895290000000005,1000
4552,1998-03-19,4.75,5.0,4.75,4.75,4.3895290000000005,6400
4553,1998-03-20,4.75,4.75,4.75,4.75,4.3895290000000005,100
4554,1998-03-23,4.75,4.75,4.75,4.75,4.3895290000000005,2400
4555,1998-03-24,4.75,4.75,4.75,4.75,4.3895290000000005,0
4556,1998-03-25,4.75,4.75,4.75,4.75,4.3895290000000005,800
4557,1998-03-26,4.75,4.75,4.75,4.75,4.3895290000000005,500
4558,1998-03-27,4.75,4.75,4.75,4.75,4.3895290000000005,0
4559,1998-03-30,5.0,5.0,4.9375,5.0,4.620557,9500
4560,1998-03-31,4.875,5.0625,4.875,5.0625,4.678314,1800
4561,1998-04-01,5.0625,5.0625,5.0,5.0,4.620557,1300
4562,1998-04-02,5.0,5.0,4.9375,4.9375,4.562799,1800
4563,1998-04-03,4.90625,5.0,4.90625,5.0,4.620557,1300
4564,1998-04-06,5.0,5.0,4.84375,4.84375,4.476166,19900
4565,1998-04-07,4.8125,4.875,4.8125,4.8125,4.447287,3600
4566,1998-04-08,4.78125,4.78125,4.75,4.75,4.3895290000000005,3000
4567,1998-04-09,4.75,4.75,4.75,4.75,4.3895290000000005,0
4568,1998-04-13,4.75,4.75,4.75,4.75,4.3895290000000005,2200
4569,1998-04-14,4.75,4.875,4.75,4.875,4.5050419999999995,3100
4570,1998-04-15,4.75,4.875,4.75,4.875,4.5050419999999995,1400
4571,1998-04-16,4.875,4.875,4.6875,4.6875,4.331773,9000
4572,1998-04-17,4.5,4.5,4.5,4.5,4.1585019999999995,5000
4573,1998-04-20,4.5,4.5,4.5,4.5,4.1585019999999995,1500
4574,1998-04-21,4.5,4.5,4.5,4.5,4.1585019999999995,2600
4575,1998-04-22,4.625,4.625,4.5,4.5,4.1585019999999995,3000
4576,1998-04-23,4.625,4.75,4.5,4.546875,4.201819,23400
4577,1998-04-24,4.5,4.5,4.5,4.5,4.1585019999999995,600
4578,1998-04-27,4.5,4.5,4.5,4.5,4.1585019999999995,2000
4579,1998-04-28,4.875,4.875,4.75,4.875,4.5050419999999995,41900
4580,1998-04-29,4.875,4.875,4.5,4.5,4.1585019999999995,5400
4581,1998-04-30,4.5,4.5,4.5,4.5,4.1585019999999995,1200
4582,1998-05-01,5.0,5.0,4.5,4.5,4.1585019999999995,2500
4583,1998-05-04,4.5,4.5,4.375,4.375,4.042987999999999,20800
4584,1998-05-05,4.5,4.5,4.4375,4.4375,4.100745,12000
4585,1998-05-06,4.375,4.625,4.375,4.375,4.042987999999999,12900
4586,1998-05-07,4.375,4.375,4.375,4.375,4.042987999999999,2000
4587,1998-05-08,4.375,4.375,4.375,4.375,4.042987999999999,2000
4588,1998-05-11,4.5,4.5,4.5,4.5,4.1585019999999995,500
4589,1998-05-12,4.25,4.5,4.25,4.375,4.042987999999999,1000
4590,1998-05-13,4.375,4.375,4.375,4.375,4.042987999999999,0
4591,1998-05-14,4.375,4.375,4.375,4.375,4.042987999999999,500
4592,1998-05-15,4.375,4.375,4.375,4.375,4.042987999999999,0
4593,1998-05-18,4.25,4.5,4.25,4.25,3.9274730000000004,15400
4594,1998-05-19,4.25,4.25,4.25,4.25,3.9274730000000004,2000
4595,1998-05-20,4.375,4.375,4.375,4.375,4.042987999999999,1600
4596,1998-05-21,4.375,4.375,4.375,4.375,4.042987999999999,0
4597,1998-05-22,4.4375,4.875,4.4375,4.875,4.5050419999999995,1800
4598,1998-05-26,4.5,4.546875,4.375,4.5,4.1585019999999995,38800
4599,1998-05-27,4.25,4.25,4.25,4.25,3.9274730000000004,2300
4600,1998-05-28,4.25,4.5,4.0,4.5,4.1585019999999995,4300
4601,1998-05-29,4.25,4.25,4.125,4.1875,3.8697169999999996,124600
4602,1998-06-01,4.375,4.375,4.375,4.375,4.042987999999999,700
4603,1998-06-02,4.875,4.875,4.875,4.875,4.5050419999999995,400
4604,1998-06-03,4.625,4.625,4.625,4.625,4.274014,400
4605,1998-06-04,4.625,4.625,4.625,4.625,4.274014,0
4606,1998-06-05,4.5,4.5,4.5,4.5,4.1585019999999995,1400
4607,1998-06-08,4.875,4.875,4.5,4.875,4.5050419999999995,18400
4608,1998-06-09,4.4375,4.875,4.4375,4.875,4.5050419999999995,3200
4609,1998-06-10,4.5,4.5,4.375,4.375,4.042987999999999,7300
4610,1998-06-11,4.375,4.375,4.25,4.3125,3.9852300000000005,2800
4611,1998-06-12,4.25,4.25,4.25,4.25,3.9274730000000004,3000
4612,1998-06-15,4.3125,4.3125,3.875,4.0,3.696446,21100
4613,1998-06-16,4.125,4.125,4.125,4.125,3.81196,1700
4614,1998-06-17,4.25,4.25,4.171875,4.171875,3.8552769999999996,3500
4615,1998-06-18,4.171875,4.171875,4.171875,4.171875,3.8552769999999996,0
4616,1998-06-19,4.375,4.5,4.375,4.5,4.1585019999999995,9700
4617,1998-06-22,5.0,5.0,4.75,4.75,4.3895290000000005,600
4618,1998-06-23,4.5,4.5,4.5,4.5,4.1585019999999995,100
4619,1998-06-24,4.875,5.0625,4.75,5.0,4.620557,50700
4620,1998-06-25,5.0625,5.0625,4.75,4.75,4.3895290000000005,24700
4621,1998-06-26,5.0625,5.0625,5.0625,5.0625,4.678314,1200
4622,1998-06-29,5.0625,5.0625,5.0,5.0,4.620557,8000
4623,1998-06-30,5.0,5.0,5.0,5.0,4.620557,10100
4624,1998-07-01,5.0,5.0,5.0,5.0,4.620557,10700
4625,1998-07-02,5.0,5.0625,5.0,5.0625,4.678314,10900
4626,1998-07-06,5.25,5.25,5.0625,5.0625,4.678314,10400
4627,1998-07-07,5.0,5.125,4.8125,4.8125,4.447287,15100
4628,1998-07-08,4.75,4.75,4.75,4.75,4.3895290000000005,300
4629,1998-07-09,5.0,5.0,4.78125,4.78125,4.418407,4200
4630,1998-07-10,5.0,5.0,4.78125,4.78125,4.418407,1000
4631,1998-07-13,4.78125,4.96875,4.78125,4.875,4.5050419999999995,2700
4632,1998-07-14,4.78125,4.78125,4.78125,4.78125,4.418407,800
4633,1998-07-15,4.78125,4.78125,4.75,4.78125,4.418407,9100
4634,1998-07-16,4.96875,4.96875,4.75,4.9375,4.562799,1200
4635,1998-07-17,4.75,4.9375,4.75,4.75,4.3895290000000005,2100
4636,1998-07-20,4.96875,4.96875,4.84375,4.875,4.5050419999999995,4400
4637,1998-07-21,4.875,4.875,4.875,4.875,4.5050419999999995,800
4638,1998-07-22,4.875,4.96875,4.875,4.875,4.5050419999999995,5400
4639,1998-07-23,4.875,4.875,4.875,4.875,4.5050419999999995,2900
4640,1998-07-24,4.875,4.875,4.875,4.875,4.5050419999999995,5000
4641,1998-07-27,4.875,4.875,4.875,4.875,4.5050419999999995,700
4642,1998-07-28,4.875,4.9375,4.875,4.9375,4.562799,28700
4643,1998-07-29,4.875,4.875,4.875,4.875,4.5050419999999995,3500
4644,1998-07-30,4.875,4.875,4.875,4.875,4.5050419999999995,4000
4645,1998-07-31,4.875,5.0,4.875,5.0,4.620557,1100
4646,1998-08-03,5.0,5.0,4.875,4.875,4.5050419999999995,6000
4647,1998-08-04,4.875,4.875,4.875,4.875,4.5050419999999995,600
4648,1998-08-05,4.875,4.90625,4.875,4.875,4.5050419999999995,8000
4649,1998-08-06,4.875,4.9375,4.875,4.9375,4.562799,89300
4650,1998-08-07,4.9375,4.9375,4.8125,4.8125,4.447287,1400
4651,1998-08-10,4.8125,4.8125,4.8125,4.8125,4.447287,600
4652,1998-08-11,4.75,4.8125,4.625,4.75,4.3895290000000005,20600
4653,1998-08-12,4.9375,4.9375,4.5,4.5,4.1585019999999995,2100
4654,1998-08-13,4.75,4.75,4.75,4.75,4.3895290000000005,2300
4655,1998-08-14,4.75,4.75,4.75,4.75,4.3895290000000005,0
4656,1998-08-17,4.75,4.75,4.75,4.75,4.3895290000000005,1400
4657,1998-08-18,4.75,4.75,4.75,4.75,4.3895290000000005,2000
4658,1998-08-19,4.875,4.875,4.875,4.875,4.5050419999999995,1000
4659,1998-08-20,4.75,4.75,4.75,4.75,4.3895290000000005,7400
4660,1998-08-21,4.75,4.75,4.75,4.75,4.3895290000000005,0
4661,1998-08-24,4.5,4.5,4.5,4.5,4.1585019999999995,5300
4662,1998-08-25,4.625,4.625,4.625,4.625,4.274014,1100
4663,1998-08-26,4.78125,4.78125,4.625,4.625,4.274014,21100
4664,1998-08-27,4.5,4.625,4.375,4.5,4.1585019999999995,21200
4665,1998-08-28,4.5,4.5,4.5,4.5,4.1585019999999995,400
4666,1998-08-31,4.75,4.9375,4.375,4.375,4.042987999999999,3300
4667,1998-09-01,4.65625,4.65625,4.65625,4.65625,4.302893,700
4668,1998-09-02,4.875,4.9375,4.875,4.9375,4.562799,2000
4669,1998-09-03,4.25,4.5,4.25,4.5,4.1585019999999995,3200
4670,1998-09-04,4.25,4.25,4.25,4.25,3.9274730000000004,900
4671,1998-09-08,4.25,4.25,4.25,4.25,3.9274730000000004,8100
4672,1998-09-09,4.25,4.25,4.25,4.25,3.9274730000000004,300
4673,1998-09-10,4.25,4.4375,4.25,4.4375,4.100745,8700
4674,1998-09-11,4.4375,4.4375,4.4375,4.4375,4.100745,0
4675,1998-09-14,4.25,4.25,4.25,4.25,3.9274730000000004,3100
4676,1998-09-15,4.25,4.5,4.25,4.375,4.042987999999999,2700
4677,1998-09-16,4.375,4.375,4.375,4.375,4.042987999999999,1400
4678,1998-09-17,4.375,4.375,4.375,4.375,4.042987999999999,0
4679,1998-09-18,4.0,4.25,4.0,4.25,3.9274730000000004,1500
4680,1998-09-21,4.25,4.3125,4.25,4.25,3.9274730000000004,15300
4681,1998-09-22,4.28125,4.3125,4.25,4.3125,3.9852300000000005,5100
4682,1998-09-23,4.25,4.25,4.125,4.21875,3.898595,7400
4683,1998-09-24,4.375,4.625,4.375,4.625,4.274014,700
4684,1998-09-25,4.375,4.375,4.375,4.375,4.042987999999999,2000
4685,1998-09-28,4.25,4.25,4.25,4.25,3.9274730000000004,200
4686,1998-09-29,4.25,4.25,4.25,4.25,3.9274730000000004,500
4687,1998-09-30,4.625,4.625,4.5,4.5,4.1585019999999995,1000
4688,1998-10-01,4.5,4.5,4.5,4.5,4.1585019999999995,0
4689,1998-10-02,4.5,4.5,4.5,4.5,4.1585019999999995,0
4690,1998-10-05,4.5,4.5,4.5,4.5,4.1585019999999995,0
4691,1998-10-06,4.0,4.25,4.0,4.25,3.9274730000000004,1800
4692,1998-10-07,4.125,4.125,4.125,4.125,3.81196,1000
4693,1998-10-08,3.875,3.875,3.875,3.875,3.5809309999999996,3000
4694,1998-10-09,3.875,3.875,3.875,3.875,3.5809309999999996,100
4695,1998-10-12,3.875,3.875,3.875,3.875,3.5809309999999996,0
4696,1998-10-13,3.875,3.875,3.875,3.875,3.5809309999999996,0
4697,1998-10-14,3.875,3.875,3.875,3.875,3.5809309999999996,0
4698,1998-10-15,3.875,3.9375,3.875,3.9375,3.638689,12400
4699,1998-10-16,3.9375,3.9375,3.9375,3.9375,3.638689,0
4700,1998-10-19,3.9375,3.9375,3.9375,3.9375,3.638689,0
4701,1998-10-20,3.75,3.75,3.75,3.75,3.465418,3300
4702,1998-10-21,3.9375,3.9375,3.9375,3.9375,3.638689,1000
4703,1998-10-22,3.75,3.75,3.625,3.75,3.465418,9500
4704,1998-10-23,3.75,3.875,3.6875,3.6875,3.407661,62100
4705,1998-10-26,3.875,3.875,3.734375,3.734375,3.450978,56200
4706,1998-10-27,3.734375,3.734375,3.734375,3.734375,3.450978,0
4707,1998-10-28,3.875,4.125,3.875,4.0,3.696446,8200
4708,1998-10-29,4.5,4.5,4.5,4.5,4.1585019999999995,4200
4709,1998-10-30,4.0,4.375,3.75,3.75,3.465418,10500
4710,1998-11-02,4.5,4.5,4.25,4.25,3.9274730000000004,6300
4711,1998-11-03,4.25,4.375,4.25,4.375,4.042987999999999,39700
4712,1998-11-04,4.375,4.5,4.375,4.4375,4.100745,12200
4713,1998-11-05,4.75,4.75,4.5,4.5,4.1585019999999995,1800
4714,1998-11-06,4.375,4.4375,4.375,4.375,4.042987999999999,22700
4715,1998-11-09,4.5,4.5,4.4375,4.4375,4.100745,7200
4716,1998-11-10,4.125,4.125,4.125,4.125,3.81196,700
4717,1998-11-11,4.125,4.125,4.125,4.125,3.81196,0
4718,1998-11-12,4.75,4.75,4.375,4.375,4.042987999999999,1100
4719,1998-11-13,4.75,4.75,4.75,4.75,4.3895290000000005,2100
4720,1998-11-16,4.625,4.625,4.625,4.625,4.274014,9300
4721,1998-11-17,4.5,4.875,4.5,4.875,4.5050419999999995,500
4722,1998-11-18,4.375,4.5,4.375,4.5,4.1585019999999995,1600
4723,1998-11-19,4.375,4.375,4.375,4.375,4.042987999999999,2000
4724,1998-11-20,4.375,4.375,4.375,4.375,4.042987999999999,0
4725,1998-11-23,4.9375,4.9375,4.375,4.5,4.1585019999999995,11800
4726,1998-11-24,4.5,4.5,4.5,4.5,4.1585019999999995,3800
4727,1998-11-25,4.5,4.5,4.5,4.5,4.1585019999999995,0
4728,1998-11-27,4.5,4.5,3.75,4.0625,3.754202,24600
4729,1998-11-30,4.0625,4.25,4.0,4.0,3.696446,4900
4730,1998-12-01,4.125,4.125,4.0,4.0,3.696446,12700
4731,1998-12-02,4.0,4.125,4.0,4.046875,3.739764,9500
4732,1998-12-03,4.0,4.0,4.0,4.0,3.696446,1100
4733,1998-12-04,4.0,4.0625,4.0,4.0,3.696446,3300
4734,1998-12-07,4.0,4.375,4.0,4.375,4.042987999999999,1500
4735,1998-12-08,4.125,4.1875,4.125,4.1875,3.8697169999999996,6700
4736,1998-12-09,4.1875,4.1875,4.125,4.125,3.81196,9200
4737,1998-12-10,4.125,4.125,4.125,4.125,3.81196,0
4738,1998-12-11,4.125,4.1875,4.125,4.1875,3.8697169999999996,7000
4739,1998-12-14,4.0,4.0,3.875,3.875,3.5809309999999996,400
4740,1998-12-15,3.875,3.875,3.875,3.875,3.5809309999999996,0
4741,1998-12-16,4.125,4.125,4.125,4.125,3.81196,200
4742,1998-12-17,4.125,4.125,4.125,4.125,3.81196,0
4743,1998-12-18,4.4375,4.4375,4.4375,4.4375,4.100745,400
4744,1998-12-21,4.375,4.375,4.25,4.25,3.9274730000000004,4500
4745,1998-12-22,4.25,4.40625,4.25,4.40625,4.071866,24700
4746,1998-12-23,4.375,4.75,4.375,4.5,4.1585019999999995,7800
4747,1998-12-24,4.625,4.625,4.625,4.625,4.274014,2200
4748,1998-12-28,4.625,4.75,4.5,4.5625,4.216258,29100
4749,1998-12-29,4.75,4.75,4.375,4.75,4.3895290000000005,8900
4750,1998-12-30,4.375,4.75,4.375,4.75,4.3895290000000005,1400
4751,1998-12-31,4.75,4.875,4.75,4.875,4.5050419999999995,9700
4752,1999-01-04,4.625,4.625,4.25,4.25,3.9274730000000004,2900
4753,1999-01-05,4.625,4.625,4.625,4.625,4.274014,100
4754,1999-01-06,4.375,4.375,4.375,4.375,4.042987999999999,400
4755,1999-01-07,4.375,4.375,4.375,4.375,4.042987999999999,0
4756,1999-01-08,4.25,4.5,4.25,4.5,4.1585019999999995,22300
4757,1999-01-11,4.5,4.5,4.5,4.5,4.1585019999999995,0
4758,1999-01-12,4.5,4.5,4.5,4.5,4.1585019999999995,0
4759,1999-01-13,4.25,4.5,4.25,4.5,4.1585019999999995,1600
4760,1999-01-14,4.25,4.25,4.0,4.0,3.696446,39700
4761,1999-01-15,4.25,4.25,4.25,4.25,3.9274730000000004,11600
4762,1999-01-19,4.5,4.5,4.5,4.5,4.1585019999999995,300
4763,1999-01-20,4.25,4.25,4.25,4.25,3.9274730000000004,1600
4764,1999-01-21,4.25,4.3125,4.25,4.3125,3.9852300000000005,2600
4765,1999-01-22,4.25,4.5,4.25,4.5,4.1585019999999995,2500
4766,1999-01-25,4.25,4.25,4.125,4.125,3.81196,4700
4767,1999-01-26,4.0625,4.0625,4.0625,4.0625,3.754202,1000
4768,1999-01-27,4.375,4.375,4.1875,4.1875,3.8697169999999996,2300
4769,1999-01-28,4.125,4.375,4.125,4.25,3.9274730000000004,1600
4770,1999-01-29,4.125,4.375,4.125,4.375,4.042987999999999,8500
4771,1999-02-01,4.125,4.125,4.125,4.125,3.81196,200
4772,1999-02-02,4.125,4.125,4.125,4.125,3.81196,0
4773,1999-02-03,4.375,4.375,4.1875,4.1875,3.8697169999999996,800
4774,1999-02-04,4.125,4.375,4.125,4.375,4.042987999999999,300
4775,1999-02-05,4.375,4.375,4.375,4.375,4.042987999999999,0
4776,1999-02-08,4.375,4.375,4.375,4.375,4.042987999999999,0
4777,1999-02-09,4.125,4.5,4.0,4.25,3.9274730000000004,8600
4778,1999-02-10,4.0,4.0,3.9375,4.0,3.696446,2500
4779,1999-02-11,4.0625,4.0625,4.0625,4.0625,3.754202,700
4780,1999-02-12,4.0625,4.296875,4.0,4.125,3.81196,4200
4781,1999-02-16,4.0625,4.625,4.0625,4.5,4.1585019999999995,22500
4782,1999-02-17,4.5,4.5,4.5,4.5,4.1585019999999995,200
4783,1999-02-18,4.5,4.5,4.5,4.5,4.1585019999999995,3000
4784,1999-02-19,4.1875,4.5,4.1875,4.3125,3.9852300000000005,50900
4785,1999-02-22,4.5,4.5,4.0,4.125,3.81196,7000
4786,1999-02-23,4.125,4.4375,4.125,4.4375,4.100745,1700
4787,1999-02-24,4.4375,4.4375,4.1875,4.1875,3.8697169999999996,12200
4788,1999-02-25,4.25,4.25,4.1875,4.1875,3.8697169999999996,1400
4789,1999-02-26,4.25,4.25,4.125,4.1875,3.8697169999999996,15300
4790,1999-03-01,4.125,4.125,4.125,4.125,3.81196,1600
4791,1999-03-02,4.125,4.125,4.125,4.125,3.81196,4100
4792,1999-03-03,4.0625,4.0625,4.0625,4.0625,3.754202,500
4793,1999-03-04,4.0625,4.0625,4.0625,4.0625,3.754202,400
4794,1999-03-05,4.1875,4.1875,4.1875,4.1875,3.8697169999999996,400
4795,1999-03-08,4.0625,4.0625,4.0,4.0,3.696446,7100
4796,1999-03-09,4.0,4.046875,4.0,4.046875,3.739764,20800
4797,1999-03-10,4.1875,4.1875,4.125,4.125,3.81196,2000
4798,1999-03-11,4.125,4.1875,4.0,4.0,3.696446,13500
4799,1999-03-12,4.0,4.125,4.0,4.0,3.696446,2200
4800,1999-03-15,4.0625,4.0625,4.0625,4.0625,3.754202,3800
4801,1999-03-16,4.0,4.0,4.0,4.0,3.696446,200
4802,1999-03-17,4.0,4.0,4.0,4.0,3.696446,600
4803,1999-03-18,4.0,4.0,4.0,4.0,3.696446,2100
4804,1999-03-19,4.09375,4.09375,4.0,4.0,3.696446,4700
4805,1999-03-22,4.25,4.25,4.0,4.125,3.81196,11700
4806,1999-03-23,4.0625,4.125,4.0625,4.125,3.81196,11400
4807,1999-03-24,4.125,4.125,4.0625,4.0625,3.754202,2900
4808,1999-03-25,4.0,4.125,4.0,4.0,3.696446,1700
4809,1999-03-26,4.0,4.0,4.0,4.0,3.696446,500
4810,1999-03-29,4.0,4.0,4.0,4.0,3.696446,0
4811,1999-03-30,4.0,4.125,4.0,4.125,3.81196,8400
4812,1999-03-31,4.0,4.0,4.0,4.0,3.696446,51000
4813,1999-04-01,4.0,4.0,4.0,4.0,3.696446,6600
4814,1999-04-05,4.0,4.0625,4.0,4.0625,3.754202,37400
4815,1999-04-06,4.0625,4.0625,3.9375,4.0,3.696446,3300
4816,1999-04-07,4.0625,4.0625,3.875,3.875,3.5809309999999996,4800
4817,1999-04-08,3.875,3.875,3.875,3.875,3.5809309999999996,3800
4818,1999-04-09,3.9375,3.9375,3.875,3.875,3.5809309999999996,2500
4819,1999-04-12,3.875,3.875,3.875,3.875,3.5809309999999996,1200
4820,1999-04-13,3.875,3.875,3.875,3.875,3.5809309999999996,300
4821,1999-04-14,3.875,3.96875,3.875,3.921875,3.624249,37700
4822,1999-04-15,3.875,4.0,3.875,3.875,3.5809309999999996,34400
4823,1999-04-16,3.875,3.90625,3.875,3.875,3.5809309999999996,78500
4824,1999-04-19,3.96875,4.0,3.875,3.90625,3.60981,7500
4825,1999-04-20,3.9375,3.9375,3.921875,3.921875,3.624249,1300
4826,1999-04-21,3.9375,4.03125,3.9375,4.0,3.696446,20400
4827,1999-04-22,4.0,4.0,3.875,3.96875,3.667567,8000
4828,1999-04-23,4.0625,4.125,4.0625,4.078125,3.768642,26000
4829,1999-04-26,4.0,4.0,3.9375,3.9375,3.638689,12900
4830,1999-04-27,3.9375,4.0,3.90625,4.0,3.696446,2400
4831,1999-04-28,4.0,4.0,3.9375,3.9375,3.638689,1900
4832,1999-04-29,4.0,4.0,3.9375,4.0,3.696446,3000
4833,1999-04-30,3.875,3.9375,3.875,3.9375,3.638689,1700
4834,1999-05-03,3.8125,4.0,3.8125,3.9375,3.638689,5700
4835,1999-05-04,3.9375,3.9375,3.9375,3.9375,3.638689,11800
4836,1999-05-05,4.125,4.125,3.875,4.0,3.696446,15200
4837,1999-05-06,4.125,4.1875,4.0,4.125,3.81196,11000
4838,1999-05-07,4.125,4.125,4.0,4.0,3.696446,7500
4839,1999-05-10,4.25,4.25,4.0,4.0,3.696446,6700
4840,1999-05-11,4.125,4.25,4.0625,4.25,3.9274730000000004,2200
4841,1999-05-12,4.25,4.65625,4.25,4.625,4.274014,26300
4842,1999-05-13,4.5625,4.6875,4.25,4.5625,4.216258,185100
4843,1999-05-14,4.375,4.5,4.125,4.125,3.81196,9900
4844,1999-05-17,4.5,4.5,4.25,4.25,3.9274730000000004,8200
4845,1999-05-18,4.5,4.5,4.125,4.375,4.042987999999999,6300
4846,1999-05-19,4.5,4.5,4.3125,4.3125,3.9852300000000005,8900
4847,1999-05-20,4.25,4.25,4.0,4.0,3.696446,9800
4848,1999-05-21,4.0625,4.0625,4.0625,4.0625,3.754202,3200
4849,1999-05-24,4.1875,4.375,4.0,4.0,3.696446,6100
4850,1999-05-25,4.25,4.25,4.0,4.125,3.81196,4500
4851,1999-05-26,4.0,4.125,3.875,4.125,3.81196,32400
4852,1999-05-27,4.0,4.375,4.0,4.375,4.042987999999999,6700
4853,1999-05-28,4.375,4.375,4.3125,4.375,4.042987999999999,2900
4854,1999-06-01,4.3125,4.375,4.3125,4.375,4.042987999999999,300
4855,1999-06-02,4.25,4.25,4.25,4.25,3.9274730000000004,100
4856,1999-06-03,4.1875,4.1875,4.0,4.0,3.696446,4100
4857,1999-06-04,4.0,4.125,3.875,4.0,3.696446,6500
4858,1999-06-07,4.0,4.375,4.0,4.0,3.696446,1400
4859,1999-06-08,4.0,4.125,4.0,4.0,3.696446,6000
4860,1999-06-09,4.0,4.0,4.0,4.0,3.696446,4700
4861,1999-06-10,4.125,4.125,4.125,4.125,3.81196,500
4862,1999-06-11,4.25,4.25,4.0625,4.125,3.81196,20200
4863,1999-06-14,4.3125,4.375,4.0,4.25,3.9274730000000004,11700
4864,1999-06-15,4.0,4.0,4.0,4.0,3.696446,14100
4865,1999-06-16,4.0625,4.375,4.0,4.375,4.042987999999999,18100
4866,1999-06-17,4.0,4.375,4.0,4.375,4.042987999999999,400
4867,1999-06-18,4.0,4.0625,4.0,4.0625,3.754202,2100
4868,1999-06-21,4.0,4.25,4.0,4.25,3.9274730000000004,300
4869,1999-06-22,4.0625,4.3125,4.0625,4.0625,3.754202,12600
4870,1999-06-23,4.0,4.1875,4.0,4.1875,3.8697169999999996,8100
4871,1999-06-24,4.1875,4.25,4.0625,4.25,3.9274730000000004,5000
4872,1999-06-25,4.0625,4.375,4.0625,4.3125,3.9852300000000005,31500
4873,1999-06-28,4.3125,4.3125,4.3125,4.3125,3.9852300000000005,0
4874,1999-06-29,4.375,4.375,4.375,4.375,4.042987999999999,400
4875,1999-06-30,4.375,4.375,4.0625,4.0625,3.754202,1200
4876,1999-07-01,4.0625,4.0625,4.0625,4.0625,3.754202,100
4877,1999-07-02,4.0625,4.0625,4.0625,4.0625,3.754202,700
4878,1999-07-06,4.0625,4.25,4.0,4.25,3.9274730000000004,3100
4879,1999-07-07,4.0625,4.0625,4.0,4.0,3.696446,6700
4880,1999-07-08,4.0,4.25,3.9375,3.9375,3.638689,10200
4881,1999-07-09,4.25,4.25,3.875,3.875,3.5809309999999996,5800
4882,1999-07-12,3.875,3.875,3.875,3.875,3.5809309999999996,100
4883,1999-07-13,3.96875,3.96875,3.875,3.875,3.5809309999999996,3500
4884,1999-07-14,3.875,3.875,3.8125,3.8125,3.523175,3200
4885,1999-07-15,3.8125,3.9375,3.8125,3.9375,3.638689,10000
4886,1999-07-16,3.875,3.875,3.875,3.875,3.5809309999999996,500
4887,1999-07-19,3.875,3.875,3.875,3.875,3.5809309999999996,1200
4888,1999-07-20,4.0,4.0,3.875,3.875,3.5809309999999996,4400
4889,1999-07-21,3.875,4.0,3.875,3.9375,3.638689,600
4890,1999-07-22,4.0625,4.0625,3.9375,3.9375,3.638689,3700
4891,1999-07-23,4.125,4.125,4.0,4.0,3.696446,600
4892,1999-07-26,4.0,4.125,4.0,4.0,3.696446,3500
4893,1999-07-27,4.0,4.125,4.0,4.125,3.81196,3700
4894,1999-07-28,4.125,4.125,4.0625,4.0625,3.754202,1600
4895,1999-07-29,4.0,4.125,4.0,4.0,3.696446,13500
4896,1999-07-30,4.0,4.0625,4.0,4.0625,3.754202,5500
4897,1999-08-02,4.0625,4.0625,4.0625,4.0625,3.754202,0
4898,1999-08-03,4.0,4.0,4.0,4.0,3.696446,3000
4899,1999-08-04,3.875,3.875,3.75,3.75,3.465418,1000
4900,1999-08-05,3.75,3.75,3.75,3.75,3.465418,2000
4901,1999-08-06,3.8125,3.9375,3.8125,3.9375,3.638689,1600
4902,1999-08-09,3.75,3.75,3.625,3.625,3.349904,5400
4903,1999-08-10,3.625,3.625,3.625,3.625,3.349904,0
4904,1999-08-11,3.625,3.625,3.625,3.625,3.349904,300
4905,1999-08-12,3.625,3.9375,3.625,3.75,3.465418,42200
4906,1999-08-13,3.9375,3.9375,3.8125,3.9375,3.638689,1800
4907,1999-08-16,3.8125,3.8125,3.8125,3.8125,3.523175,100
4908,1999-08-17,3.8125,3.8125,3.8125,3.8125,3.523175,0
4909,1999-08-18,3.875,3.875,3.8125,3.8125,3.523175,6500
4910,1999-08-19,3.8125,3.8125,3.75,3.75,3.465418,800
4911,1999-08-20,3.75,3.75,3.75,3.75,3.465418,0
4912,1999-08-23,3.75,3.75,3.625,3.75,3.465418,1900
4913,1999-08-24,3.875,3.875,3.875,3.875,3.5809309999999996,1200
4914,1999-08-25,3.625,3.625,3.625,3.625,3.349904,400
4915,1999-08-26,3.625,3.9375,3.625,3.9375,3.638689,2300
4916,1999-08-27,3.9375,3.9375,3.9375,3.9375,3.638689,300
4917,1999-08-30,3.625,3.9375,3.625,3.625,3.349904,1500
4918,1999-08-31,3.6875,3.75,3.625,3.625,3.349904,7100
4919,1999-09-01,3.625,3.75,3.625,3.625,3.349904,1900
4920,1999-09-02,3.625,3.625,3.625,3.625,3.349904,600
4921,1999-09-03,3.625,3.75,3.625,3.75,3.465418,11400
4922,1999-09-07,3.8125,3.8125,3.625,3.625,3.349904,4700
4923,1999-09-08,3.625,3.75,3.625,3.75,3.465418,6800
4924,1999-09-09,3.625,3.625,3.5,3.625,3.349904,16100
4925,1999-09-10,3.625,3.625,3.5,3.5,3.2343900000000003,60900
4926,1999-09-13,3.625,3.625,3.5,3.5,3.2343900000000003,51900
4927,1999-09-14,3.5,3.5,3.0,3.125,2.887848,8200
4928,1999-09-15,3.625,3.625,3.3125,3.3125,3.0611189999999997,13700
4929,1999-09-16,3.4375,3.4375,2.375,3.25,3.003362,46100
4930,1999-09-17,3.5,3.5,3.3125,3.375,3.1188759999999998,13800
4931,1999-09-20,3.25,3.25,3.125,3.125,2.887848,2100
4932,1999-09-21,3.125,3.1875,3.0,3.0,2.772334,11000
4933,1999-09-22,3.0,3.0,3.0,3.0,2.772334,700
4934,1999-09-23,3.125,3.125,3.0,3.0,2.772334,4400
4935,1999-09-24,3.0,3.0,3.0,3.0,2.772334,0
4936,1999-09-27,3.0,3.0,3.0,3.0,2.772334,0
4937,1999-09-28,3.0,3.0,3.0,3.0,2.772334,0
4938,1999-09-29,3.0,3.0625,2.5625,3.0625,2.830091,124100
4939,1999-09-30,2.9375,3.125,2.375,3.0,2.772334,221800
4940,1999-10-01,2.75,2.75,2.75,2.75,2.541306,500
4941,1999-10-04,2.75,2.75,2.75,2.75,2.541306,0
4942,1999-10-05,2.75,2.75,2.75,2.75,2.541306,100
4943,1999-10-06,2.75,2.875,2.4375,2.4375,2.2525209999999998,24200
4944,1999-10-07,2.5,2.5,2.4375,2.4375,2.2525209999999998,2600
4945,1999-10-08,2.5625,2.625,2.5625,2.5625,2.368036,27200
4946,1999-10-11,2.5625,2.5625,2.5625,2.5625,2.368036,600
4947,1999-10-12,2.5625,2.5625,2.5,2.5625,2.368036,7000
4948,1999-10-13,2.625,2.875,2.625,2.8125,2.599063,26400
4949,1999-10-14,2.8125,3.0,2.8125,2.875,2.656821,19100
4950,1999-10-15,2.8125,2.8125,2.375,2.5,2.310278,40500
4951,1999-10-18,2.5,2.6875,2.5,2.5625,2.368036,9300
4952,1999-10-19,2.5625,2.875,2.5625,2.6875,2.48355,8300
4953,1999-10-20,2.6875,2.6875,2.625,2.625,2.425792,2800
4954,1999-10-21,2.625,2.875,2.5,2.5,2.310278,135300
4955,1999-10-22,2.625,2.6875,2.625,2.6875,2.48355,1400
4956,1999-10-25,2.625,2.625,2.625,2.625,2.425792,300
4957,1999-10-26,2.625,2.8125,2.625,2.8125,2.599063,6300
4958,1999-10-27,2.8125,2.8125,2.8125,2.8125,2.599063,0
4959,1999-10-28,2.9375,3.0,2.8125,2.8125,2.599063,9200
4960,1999-10-29,2.625,2.625,2.625,2.625,2.425792,100
4961,1999-11-01,2.78125,2.875,2.78125,2.875,2.656821,300
4962,1999-11-02,2.875,2.875,2.625,2.625,2.425792,1300
4963,1999-11-03,2.5,2.625,2.5,2.625,2.425792,10100
4964,1999-11-04,2.5,2.625,2.5,2.5625,2.368036,5000
4965,1999-11-05,2.5625,2.5625,2.5625,2.5625,2.368036,100
4966,1999-11-08,2.5625,2.5625,2.5625,2.5625,2.368036,500
4967,1999-11-09,2.5,2.625,2.4375,2.4375,2.2525209999999998,17900
4968,1999-11-10,2.625,2.625,2.625,2.625,2.425792,700
4969,1999-11-11,2.5,2.875,2.5,2.75,2.541306,6900
4970,1999-11-12,2.75,2.875,2.625,2.75,2.541306,12200
4971,1999-11-15,2.5,2.875,2.5,2.875,2.656821,18400
4972,1999-11-16,2.75,2.875,2.75,2.875,2.656821,20100
4973,1999-11-17,2.75,2.9375,2.625,2.625,2.425792,12500
4974,1999-11-18,2.6875,2.6875,2.625,2.625,2.425792,2200
4975,1999-11-19,2.75,2.75,2.75,2.75,2.541306,500
4976,1999-11-22,2.6875,2.75,2.6875,2.75,2.541306,35300
4977,1999-11-23,2.75,2.75,2.75,2.75,2.541306,10500
4978,1999-11-24,2.75,2.75,2.75,2.75,2.541306,15000
4979,1999-11-26,2.75,2.84375,2.75,2.84375,2.627942,1200
4980,1999-11-29,2.875,2.9375,2.75,2.9375,2.7145770000000002,6200
4981,1999-11-30,2.8125,2.84375,2.625,2.84375,2.627942,12600
4982,1999-12-01,2.84375,2.84375,2.84375,2.84375,2.627942,0
4983,1999-12-02,2.84375,2.84375,2.84375,2.84375,2.627942,5000
4984,1999-12-03,2.75,2.75,2.625,2.75,2.541306,108400
4985,1999-12-06,2.75,2.875,2.625,2.875,2.656821,25500
4986,1999-12-07,2.875,2.875,2.875,2.875,2.656821,0
4987,1999-12-08,2.8125,2.8125,2.375,2.5625,2.368036,10400
4988,1999-12-09,2.5,2.8125,2.5,2.5,2.310278,29700
4989,1999-12-10,2.625,2.625,2.25,2.4375,2.2525209999999998,31100
4990,1999-12-13,2.4375,2.625,2.25,2.5,2.310278,13400
4991,1999-12-14,2.25,2.5,2.25,2.5,2.310278,18300
4992,1999-12-15,2.25,2.4375,2.25,2.4375,2.2525209999999998,3100
4993,1999-12-16,2.25,2.25,2.25,2.25,2.0792509999999997,18400
4994,1999-12-17,2.25,2.4375,2.25,2.3125,2.137007,18600
4995,1999-12-20,2.375,2.4375,2.25,2.375,2.1947650000000003,18500
4996,1999-12-21,2.3125,2.375,2.3125,2.375,2.1947650000000003,8100
4997,1999-12-22,2.375,2.4375,2.375,2.375,2.1947650000000003,9100
4998,1999-12-23,2.375,2.375,2.375,2.375,2.1947650000000003,2000
4999,1999-12-27,2.375,2.375,2.25,2.25,2.0792509999999997,3100
5000,1999-12-28,2.25,2.5,2.25,2.375,2.1947650000000003,2800
5001,1999-12-29,2.25,2.5,2.25,2.25,2.0792509999999997,22200
5002,1999-12-30,2.5,2.5,2.3125,2.3125,2.137007,8600
5003,1999-12-31,2.3125,2.4375,2.25,2.3125,2.137007,15500
5004,2000-01-03,2.375,2.4375,2.25,2.3125,2.137007,5100
5005,2000-01-04,2.375,2.375,2.375,2.375,2.1947650000000003,100
5006,2000-01-05,2.3125,2.4375,2.3125,2.4375,2.2525209999999998,7800
5007,2000-01-06,2.3125,2.3125,2.3125,2.3125,2.137007,500
5008,2000-01-07,2.3125,2.375,2.3125,2.375,2.1947650000000003,4500
5009,2000-01-10,2.375,2.375,2.3125,2.375,2.1947650000000003,24200
5010,2000-01-11,2.3125,2.375,2.28125,2.3125,2.137007,4300
5011,2000-01-12,2.3125,2.3125,2.3125,2.3125,2.137007,2200
5012,2000-01-13,2.4375,2.4375,2.3125,2.375,2.1947650000000003,47700
5013,2000-01-14,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,3100
5014,2000-01-18,2.4375,2.5,2.25,2.28125,2.108129,8200
5015,2000-01-19,2.453125,2.625,2.453125,2.625,2.425792,4300
5016,2000-01-20,2.5,2.5,2.25,2.5,2.310278,14600
5017,2000-01-21,2.4375,2.5,2.25,2.5,2.310278,29000
5018,2000-01-24,2.375,2.8125,2.375,2.8125,2.599063,3700
5019,2000-01-25,2.375,2.375,2.375,2.375,2.1947650000000003,1300
5020,2000-01-26,2.8125,2.8125,2.8125,2.8125,2.599063,100
5021,2000-01-27,2.5625,2.875,2.5625,2.75,2.541306,7200
5022,2000-01-28,2.5625,2.75,2.5,2.75,2.541306,5300
5023,2000-01-31,2.875,2.875,2.5625,2.5625,2.368036,1700
5024,2000-02-01,2.875,2.875,2.71875,2.875,2.656821,5200
5025,2000-02-02,2.5625,2.75,2.5625,2.75,2.541306,14800
5026,2000-02-03,2.625,2.625,2.625,2.625,2.425792,100
5027,2000-02-04,2.5625,2.5625,2.5625,2.5625,2.368036,500
5028,2000-02-07,2.71875,2.75,2.625,2.75,2.541306,2800
5029,2000-02-08,2.75,2.75,2.5625,2.5625,2.368036,900
5030,2000-02-09,2.6875,2.75,2.6875,2.75,2.541306,3600
5031,2000-02-10,2.6875,2.6875,2.6875,2.6875,2.48355,500
5032,2000-02-11,2.875,2.875,2.75,2.75,2.541306,700
5033,2000-02-14,2.75,2.75,2.6875,2.6875,2.48355,3600
5034,2000-02-15,2.6875,2.796875,2.6875,2.796875,2.5846240000000003,20000
5035,2000-02-16,2.6875,2.6875,2.6875,2.6875,2.48355,100
5036,2000-02-17,2.8125,2.8125,2.625,2.75,2.541306,6500
5037,2000-02-18,2.6875,2.6875,2.6875,2.6875,2.48355,400
5038,2000-02-22,2.875,2.90625,2.625,2.625,2.425792,9800
5039,2000-02-23,2.5,2.625,2.5,2.625,2.425792,8900
5040,2000-02-24,2.5625,2.5625,2.5625,2.5625,2.368036,100
5041,2000-02-25,2.5625,2.90625,2.5625,2.65625,2.45467,1000
5042,2000-02-28,2.75,2.9375,2.375,2.4375,2.2525209999999998,6000
5043,2000-02-29,2.5,2.5,2.5,2.5,2.310278,5000
5044,2000-03-01,2.625,2.625,2.4375,2.5625,2.368036,1300
5045,2000-03-02,2.6875,2.6875,2.4375,2.4375,2.2525209999999998,15000
5046,2000-03-03,2.53125,2.53125,2.53125,2.53125,2.339157,2200
5047,2000-03-06,2.5,2.5,2.4375,2.5,2.310278,2200
5048,2000-03-07,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,200
5049,2000-03-08,2.625,2.9375,2.625,2.9375,2.7145770000000002,7400
5050,2000-03-09,2.9375,2.9375,2.5,2.5,2.310278,7400
5051,2000-03-10,2.6875,2.875,2.6875,2.875,2.656821,600
5052,2000-03-13,2.8125,2.8125,2.5,2.8125,2.599063,4200
5053,2000-03-14,2.8125,2.8125,2.8125,2.8125,2.599063,400
5054,2000-03-15,2.53125,2.53125,2.53125,2.53125,2.339157,2300
5055,2000-03-16,2.6875,2.6875,2.6875,2.6875,2.48355,700
5056,2000-03-17,2.625,2.78125,2.625,2.78125,2.570185,2500
5057,2000-03-20,2.78125,2.78125,2.53125,2.53125,2.339157,1000
5058,2000-03-21,2.53125,2.53125,2.53125,2.53125,2.339157,200
5059,2000-03-22,2.5625,2.5625,2.5625,2.5625,2.368036,1400
5060,2000-03-23,2.78125,2.78125,2.53125,2.53125,2.339157,4000
5061,2000-03-24,2.5,2.84375,2.40625,2.75,2.541306,12200
5062,2000-03-27,2.75,2.78125,2.6875,2.78125,2.570185,26300
5063,2000-03-28,2.6875,2.75,2.6875,2.75,2.541306,31800
5064,2000-03-29,2.6875,2.75,2.6875,2.75,2.541306,4000
5065,2000-03-30,2.75,2.8125,2.75,2.8125,2.599063,4500
5066,2000-03-31,2.6875,2.6875,2.6875,2.6875,2.48355,100
5067,2000-04-03,2.8125,2.875,2.8125,2.875,2.656821,3000
5068,2000-04-04,2.625,2.625,2.625,2.625,2.425792,300
5069,2000-04-05,2.625,2.625,2.625,2.625,2.425792,0
5070,2000-04-06,2.875,3.0,2.6875,2.75,2.541306,23800
5071,2000-04-07,2.625,2.6875,2.625,2.6875,2.48355,3300
5072,2000-04-10,2.9375,2.9375,2.75,2.75,2.541306,500
5073,2000-04-11,2.75,2.8125,2.75,2.8125,2.599063,20000
5074,2000-04-12,2.8125,2.8125,2.8125,2.8125,2.599063,0
5075,2000-04-13,2.75,2.75,2.6875,2.6875,2.48355,3400
5076,2000-04-14,2.6875,2.6875,2.6875,2.6875,2.48355,600
5077,2000-04-17,2.6875,2.6875,2.6875,2.6875,2.48355,2600
5078,2000-04-18,2.5,2.75,2.5,2.75,2.541306,111100
5079,2000-04-19,2.625,2.6875,2.625,2.6875,2.48355,9900
5080,2000-04-20,2.625,2.6875,2.625,2.625,2.425792,6100
5081,2000-04-24,2.625,2.625,2.625,2.625,2.425792,1000
5082,2000-04-25,2.625,2.625,2.625,2.625,2.425792,0
5083,2000-04-26,2.625,2.625,2.5,2.625,2.425792,14500
5084,2000-04-27,2.78125,2.78125,2.625,2.6875,2.48355,11200
5085,2000-04-28,2.625,2.6875,2.625,2.6875,2.48355,3500
5086,2000-05-01,2.6875,2.6875,2.6875,2.6875,2.48355,1700
5087,2000-05-02,2.625,2.6875,2.625,2.6875,2.48355,7500
5088,2000-05-03,2.625,2.65625,2.625,2.65625,2.45467,2100
5089,2000-05-04,2.625,2.6875,2.625,2.6875,2.48355,51200
5090,2000-05-05,2.6875,2.6875,2.6875,2.6875,2.48355,2000
5091,2000-05-08,2.78125,2.78125,2.625,2.625,2.425792,300
5092,2000-05-09,2.6875,2.6875,2.6875,2.6875,2.48355,200
5093,2000-05-10,2.65625,2.6875,2.65625,2.6875,2.48355,1100
5094,2000-05-11,2.625,2.625,2.625,2.625,2.425792,100
5095,2000-05-12,2.625,2.625,2.625,2.625,2.425792,0
5096,2000-05-15,2.625,2.625,2.625,2.625,2.425792,1000
5097,2000-05-16,2.65625,2.75,2.625,2.6875,2.48355,20100
5098,2000-05-17,2.625,2.625,2.625,2.625,2.425792,100
5099,2000-05-18,2.625,2.625,2.625,2.625,2.425792,1900
5100,2000-05-19,2.625,2.6875,2.5,2.6875,2.48355,62900
5101,2000-05-22,2.6875,2.8125,2.5,2.8125,2.599063,3000
5102,2000-05-23,2.625,2.625,2.625,2.625,2.425792,300
5103,2000-05-24,2.625,2.8125,2.625,2.6875,2.48355,5500
5104,2000-05-25,2.75,2.75,2.5,2.6875,2.48355,17000
5105,2000-05-26,2.625,2.6875,2.625,2.6875,2.48355,32800
5106,2000-05-30,2.625,3.25,2.625,3.25,3.003362,33000
5107,2000-05-31,3.25,3.375,3.25,3.3125,3.0611189999999997,3300
5108,2000-06-01,2.875,2.875,2.875,2.875,2.656821,5100
5109,2000-06-02,2.875,2.875,2.875,2.875,2.656821,0
5110,2000-06-05,2.625,3.125,2.625,3.125,2.887848,3400
5111,2000-06-06,2.625,2.625,2.625,2.625,2.425792,1000
5112,2000-06-07,3.0,3.0,3.0,3.0,2.772334,200
5113,2000-06-08,3.0,3.0,3.0,3.0,2.772334,0
5114,2000-06-09,2.9375,3.0,2.9375,3.0,2.772334,900
5115,2000-06-12,3.0625,3.0625,3.0,3.0,2.772334,2900
5116,2000-06-13,3.0625,3.15625,3.0625,3.125,2.887848,13700
5117,2000-06-14,3.21875,3.21875,3.0625,3.125,2.887848,31800
5118,2000-06-15,3.09375,3.375,3.0,3.0,2.772334,310200
5119,2000-06-16,3.0,3.0,3.0,3.0,2.772334,0
5120,2000-06-19,2.75,2.75,2.75,2.75,2.541306,100
5121,2000-06-20,2.75,2.75,2.75,2.75,2.541306,0
5122,2000-06-21,2.75,3.125,2.75,3.125,2.887848,700
5123,2000-06-22,3.125,3.125,3.125,3.125,2.887848,0
5124,2000-06-23,2.75,2.75,2.625,2.75,2.541306,5500
5125,2000-06-26,2.875,2.875,2.625,2.625,2.425792,4300
5126,2000-06-27,2.625,2.625,2.625,2.625,2.425792,0
5127,2000-06-28,2.625,2.625,2.625,2.625,2.425792,300
5128,2000-06-29,2.6875,2.75,2.6875,2.75,2.541306,800
5129,2000-06-30,2.75,2.75,2.75,2.75,2.541306,0
5130,2000-07-03,2.75,2.75,2.75,2.75,2.541306,3400
5131,2000-07-05,2.75,2.75,2.625,2.6875,2.48355,3100
5132,2000-07-06,2.6875,2.6875,2.6875,2.6875,2.48355,200
5133,2000-07-07,2.6875,2.6875,2.6875,2.6875,2.48355,0
5134,2000-07-10,2.6875,2.6875,2.625,2.625,2.425792,3500
5135,2000-07-11,2.625,2.625,2.625,2.625,2.425792,200
5136,2000-07-12,2.625,2.625,2.625,2.625,2.425792,100
5137,2000-07-13,2.5,2.625,2.5,2.5,2.310278,3500
5138,2000-07-14,2.75,2.75,2.75,2.75,2.541306,200
5139,2000-07-17,2.5,2.5,2.25,2.375,2.1947650000000003,1700
5140,2000-07-18,2.75,2.75,2.75,2.75,2.541306,700
5141,2000-07-19,2.6875,2.6875,2.6875,2.6875,2.48355,300
5142,2000-07-20,2.375,2.375,2.375,2.375,2.1947650000000003,400
5143,2000-07-21,2.375,2.375,2.375,2.375,2.1947650000000003,0
5144,2000-07-24,2.375,2.375,2.375,2.375,2.1947650000000003,0
5145,2000-07-25,2.375,2.375,2.375,2.375,2.1947650000000003,1600
5146,2000-07-26,2.4375,2.4375,1.875,2.1875,2.0214939999999997,9900
5147,2000-07-27,2.1875,2.1875,2.15625,2.1875,2.0214939999999997,8300
5148,2000-07-28,2.0,2.0,2.0,2.0,1.848223,700
5149,2000-07-31,2.25,2.375,2.0625,2.0625,1.90598,6400
5150,2000-08-01,1.875,2.125,1.875,1.9375,1.790466,900
5151,2000-08-02,2.0,2.0,2.0,2.0,1.848223,8400
5152,2000-08-03,2.25,2.625,2.25,2.4375,2.2525209999999998,1700
5153,2000-08-04,2.375,2.375,2.1875,2.25,2.0792509999999997,10200
5154,2000-08-07,2.375,2.5,2.375,2.5,2.310278,3300
5155,2000-08-08,2.4375,2.5625,2.4375,2.5625,2.368036,400
5156,2000-08-09,2.5625,2.5625,2.5625,2.5625,2.368036,0
5157,2000-08-10,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,1000
5158,2000-08-11,2.5625,2.625,2.5625,2.625,2.425792,3900
5159,2000-08-14,2.53125,2.53125,2.53125,2.53125,2.339157,100
5160,2000-08-15,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,1400
5161,2000-08-16,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,0
5162,2000-08-17,2.25,2.25,2.25,2.25,2.0792509999999997,500
5163,2000-08-18,2.25,2.25,2.25,2.25,2.0792509999999997,1000
5164,2000-08-21,2.375,2.375,2.1875,2.1875,2.0214939999999997,1400
5165,2000-08-22,2.1875,2.25,2.1875,2.1875,2.0214939999999997,5200
5166,2000-08-23,2.3125,2.3125,2.25,2.25,2.0792509999999997,3600
5167,2000-08-24,2.375,2.375,2.25,2.25,2.0792509999999997,3200
5168,2000-08-25,2.375,2.375,2.375,2.375,2.1947650000000003,4400
5169,2000-08-28,2.375,2.4375,2.375,2.375,2.1947650000000003,5900
5170,2000-08-29,2.375,2.375,2.375,2.375,2.1947650000000003,3400
5171,2000-08-30,2.375,2.375,2.1875,2.375,2.1947650000000003,4200
5172,2000-08-31,2.1875,2.375,2.1875,2.25,2.0792509999999997,5400
5173,2000-09-01,2.25,2.25,2.25,2.25,2.0792509999999997,100
5174,2000-09-05,2.25,2.25,2.125,2.125,1.9637360000000001,2000
5175,2000-09-06,2.125,2.125,2.125,2.125,1.9637360000000001,0
5176,2000-09-07,2.125,2.125,2.125,2.125,1.9637360000000001,0
5177,2000-09-08,2.25,2.25,2.1875,2.1875,2.0214939999999997,3300
5178,2000-09-11,2.25,2.25,2.1875,2.1875,2.0214939999999997,6400
5179,2000-09-12,2.375,2.5,2.1875,2.1875,2.0214939999999997,7500
5180,2000-09-13,2.25,2.25,2.125,2.125,1.9637360000000001,4500
5181,2000-09-14,2.125,2.125,2.125,2.125,1.9637360000000001,0
5182,2000-09-15,2.125,2.125,2.125,2.125,1.9637360000000001,0
5183,2000-09-18,2.25,2.25,2.0,2.0,1.848223,10500
5184,2000-09-19,2.0,2.125,1.875,2.0625,1.90598,46000
5185,2000-09-20,2.0625,2.0625,2.0625,2.0625,1.90598,31100
5186,2000-09-21,2.125,2.1875,2.0625,2.1875,2.0214939999999997,7600
5187,2000-09-22,2.0625,2.0625,2.0625,2.0625,1.90598,100
5188,2000-09-25,2.0,2.0,2.0,2.0,1.848223,600
5189,2000-09-26,2.0,2.0,2.0,2.0,1.848223,3600
5190,2000-09-27,2.0,2.125,2.0,2.0,1.848223,5400
5191,2000-09-28,2.1875,2.1875,1.75,2.125,1.9637360000000001,22600
5192,2000-09-29,2.125,2.125,2.125,2.125,1.9637360000000001,0
5193,2000-10-02,2.25,2.25,2.125,2.1875,2.0214939999999997,7000
5194,2000-10-03,2.125,2.125,2.125,2.125,1.9637360000000001,9600
5195,2000-10-04,2.0,2.0,2.0,2.0,1.848223,6700
5196,2000-10-05,2.0,2.0,2.0,2.0,1.848223,7000
5197,2000-10-06,2.0,2.0,2.0,2.0,1.848223,2000
5198,2000-10-09,2.0,2.0,2.0,2.0,1.848223,4200
5199,2000-10-10,2.0,2.0,2.0,2.0,1.848223,200
5200,2000-10-11,2.015625,2.015625,2.0,2.0,1.848223,5000
5201,2000-10-12,2.0,2.0,2.0,2.0,1.848223,0
5202,2000-10-13,2.0,2.25,2.0,2.0,1.848223,13700
5203,2000-10-16,2.0,2.0,1.875,2.0,1.848223,2200
5204,2000-10-17,2.0,2.0,2.0,2.0,1.848223,3900
5205,2000-10-18,2.0,2.0,2.0,2.0,1.848223,2400
5206,2000-10-19,2.0,2.0,2.0,2.0,1.848223,2000
5207,2000-10-20,2.0,2.0,2.0,2.0,1.848223,800
5208,2000-10-23,2.0,2.0,2.0,2.0,1.848223,0
5209,2000-10-24,2.015625,2.015625,2.015625,2.015625,1.8626619999999998,100
5210,2000-10-25,2.125,2.25,2.125,2.25,2.0792509999999997,3600
5211,2000-10-26,2.375,2.5,2.375,2.5,2.310278,3200
5212,2000-10-27,2.5,2.5,2.5,2.5,2.310278,900
5213,2000-10-30,2.5,2.5,2.0,2.4375,2.2525209999999998,2800
5214,2000-10-31,2.0,2.4375,2.0,2.4375,2.2525209999999998,200
5215,2000-11-01,2.4375,2.4375,2.4375,2.4375,2.2525209999999998,0
5216,2000-11-02,2.25,2.25,2.0,2.25,2.0792509999999997,3500
5217,2000-11-03,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,104800
5218,2000-11-06,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,0
5219,2000-11-07,2.1875,2.1875,2.1875,2.1875,2.0214939999999997,0
5220,2000-11-08,2.0,2.0,2.0,2.0,1.848223,100
5221,2000-11-09,2.0,2.0,2.0,2.0,1.848223,0
5222,2000-11-10,2.0,2.0,2.0,2.0,1.848223,100
5223,2000-11-13,2.0,2.1875,2.0,2.0,1.848223,3200
5224,2000-11-14,2.125,2.125,2.0,2.0,1.848223,3100
5225,2000-11-15,2.0,2.0,2.0,2.0,1.848223,2300
5226,2000-11-16,2.0,2.0,2.0,2.0,1.848223,1700
5227,2000-11-17,2.0,2.0,2.0,2.0,1.848223,100
5228,2000-11-20,2.0,2.0,2.0,2.0,1.848223,3000
5229,2000-11-21,2.0,2.0,2.0,2.0,1.848223,28700
5230,2000-11-22,2.125,2.125,2.125,2.125,1.9637360000000001,1100
5231,2000-11-24,2.0,2.125,2.0,2.0,1.848223,28500
5232,2000-11-27,2.0,2.0,2.0,2.0,1.848223,0
5233,2000-11-28,1.875,1.9375,1.875,1.875,1.732709,35800
5234,2000-11-29,1.875,1.875,1.875,1.875,1.732709,0
5235,2000-11-30,1.96875,1.96875,1.96875,1.96875,1.8193439999999999,100
5236,2000-12-01,1.875,1.96875,1.875,1.96875,1.8193439999999999,1400
5237,2000-12-04,2.0,2.0,1.75,2.0,1.848223,6500
5238,2000-12-05,1.75,2.0,1.75,2.0,1.848223,600
5239,2000-12-06,2.0,2.0,2.0,2.0,1.848223,0
5240,2000-12-07,2.0,2.0,2.0,2.0,1.848223,0
5241,2000-12-08,2.0,2.0,2.0,2.0,1.848223,0
5242,2000-12-11,2.0,2.0,2.0,2.0,1.848223,1900
5243,2000-12-12,1.875,2.0,1.875,2.0,1.848223,1000
5244,2000-12-13,1.875,2.0,1.875,1.875,1.732709,16800
5245,2000-12-14,1.875,1.875,1.875,1.875,1.732709,200
5246,2000-12-15,1.875,1.875,1.875,1.875,1.732709,100
5247,2000-12-18,1.765625,2.0,1.765625,2.0,1.848223,47800
5248,2000-12-19,1.875,1.875,1.875,1.875,1.732709,800
5249,2000-12-20,1.875,1.875,1.875,1.875,1.732709,1800
5250,2000-12-21,1.875,1.875,1.875,1.875,1.732709,600
5251,2000-12-22,1.9375,2.0,1.9375,2.0,1.848223,1500
5252,2000-12-26,1.875,1.9375,1.8125,1.8125,1.674952,12800
5253,2000-12-27,1.921875,1.9375,1.8125,1.8125,1.674952,2000
5254,2000-12-28,1.8125,1.8125,1.8125,1.8125,1.674952,0
5255,2000-12-29,1.765625,2.0,1.75,2.0,1.848223,45300
5256,2001-01-02,2.0,2.0,1.875,2.0,1.848223,4300
5257,2001-01-03,2.0,2.0,2.0,2.0,1.848223,3800
5258,2001-01-04,1.875,1.875,1.875,1.875,1.732709,100
5259,2001-01-05,1.875,1.875,1.6875,1.75,1.6171950000000002,42000
5260,2001-01-08,1.8125,2.0,1.625,1.75,1.6171950000000002,20600
5261,2001-01-09,1.875,1.875,1.875,1.875,1.732709,2600
5262,2001-01-10,1.875,1.875,1.875,1.875,1.732709,0
5263,2001-01-11,1.875,1.875,1.75,1.75,1.6171950000000002,800
5264,2001-01-12,1.8125,1.8125,1.71875,1.75,1.6171950000000002,9700
5265,2001-01-16,1.71875,1.875,1.71875,1.875,1.732709,6900
5266,2001-01-17,1.96875,2.0,1.96875,1.96875,1.8193439999999999,10900
5267,2001-01-18,1.96875,2.0,1.96875,2.0,1.848223,7400
5268,2001-01-19,1.9375,1.9375,1.875,1.875,1.732709,3200
5269,2001-01-22,1.875,1.875,1.875,1.875,1.732709,1100
5270,2001-01-23,2.015625,2.015625,1.875,2.0,1.848223,15800
5271,2001-01-24,1.875,1.875,1.875,1.875,1.732709,200
5272,2001-01-25,1.875,1.875,1.875,1.875,1.732709,0
5273,2001-01-26,1.875,1.875,1.875,1.875,1.732709,3700
5274,2001-01-29,1.875,1.875,1.75,1.75,1.6171950000000002,4600
5275,2001-01-30,1.875,1.875,1.875,1.875,1.732709,2600
5276,2001-01-31,2.0,2.0,2.0,2.0,1.848223,2500
5277,2001-02-01,1.96875,2.0,1.96875,2.0,1.848223,3600
5278,2001-02-02,1.9375,1.9375,1.9375,1.9375,1.790466,1500
5279,2001-02-05,1.9375,1.9375,1.9375,1.9375,1.790466,0
5280,2001-02-06,1.9375,1.9375,1.875,1.875,1.732709,900
5281,2001-02-07,1.875,1.875,1.875,1.875,1.732709,2200
5282,2001-02-08,1.875,1.875,1.875,1.875,1.732709,0
5283,2001-02-09,1.875,1.875,1.875,1.875,1.732709,0
5284,2001-02-12,1.984375,1.984375,1.875,1.875,1.732709,1200
5285,2001-02-13,1.875,1.875,1.8125,1.875,1.732709,42000
5286,2001-02-14,1.875,1.875,1.8125,1.875,1.732709,5600
5287,2001-02-15,1.8125,1.8125,1.8125,1.8125,1.674952,500
5288,2001-02-16,2.0,2.0,1.875,1.875,1.732709,2700
5289,2001-02-20,1.875,2.0,1.875,2.0,1.848223,2500
5290,2001-02-21,2.0,2.0,1.75,1.75,1.6171950000000002,2200
5291,2001-02-22,1.828125,2.0,1.8125,2.0,1.848223,2100
5292,2001-02-23,1.9375,2.0,1.8125,1.875,1.732709,3900
5293,2001-02-26,1.8125,1.875,1.8125,1.8125,1.674952,5800
5294,2001-02-27,1.8125,1.8125,1.8125,1.8125,1.674952,0
5295,2001-02-28,1.984375,1.984375,1.984375,1.984375,1.833784,600
5296,2001-03-01,2.0,2.0,2.0,2.0,1.848223,5700
5297,2001-03-02,2.0,2.0,2.0,2.0,1.848223,0
5298,2001-03-05,2.0,2.0,1.8125,1.8125,1.674952,1100
5299,2001-03-06,1.9375,2.0,1.8125,1.875,1.732709,32600
5300,2001-03-07,1.8125,2.0,1.8125,2.0,1.848223,2900
5301,2001-03-08,2.0,2.0,2.0,2.0,1.848223,1600
5302,2001-03-09,1.8125,1.875,1.8125,1.875,1.732709,900
5303,2001-03-12,1.875,1.875,1.875,1.875,1.732709,200
5304,2001-03-13,1.8125,1.875,1.8125,1.875,1.732709,5100
5305,2001-03-14,1.8125,1.8125,1.8125,1.8125,1.674952,600
5306,2001-03-15,1.8125,1.875,1.8125,1.875,1.732709,2300
5307,2001-03-16,1.875,1.875,1.84375,1.84375,1.703831,2800
5308,2001-03-19,1.84375,1.84375,1.84375,1.84375,1.703831,0
5309,2001-03-20,1.9375,1.9375,1.9375,1.9375,1.790466,3000
5310,2001-03-21,1.875,1.875,1.875,1.875,1.732709,4500
5311,2001-03-22,1.875,1.875,1.875,1.875,1.732709,500
5312,2001-03-23,1.875,1.875,1.875,1.875,1.732709,0
5313,2001-03-26,1.875,1.875,1.875,1.875,1.732709,7500
5314,2001-03-27,1.875,1.875,1.875,1.875,1.732709,5100
5315,2001-03-28,1.9375,2.0,1.9375,2.0,1.848223,3100
5316,2001-03-29,2.0,2.0,2.0,2.0,1.848223,2000
5317,2001-03-30,2.015625,2.0625,2.0,2.0625,1.90598,5700
5318,2001-04-02,2.0625,2.0625,2.0625,2.0625,1.90598,0
5319,2001-04-03,1.9375,1.9375,1.9375,1.9375,1.790466,300
5320,2001-04-04,1.9375,1.9375,1.9375,1.9375,1.790466,0
5321,2001-04-05,1.9375,1.9375,1.9375,1.9375,1.790466,0
5322,2001-04-06,1.9375,1.9375,1.9375,1.9375,1.790466,0
5323,2001-04-09,1.87,2.0,1.87,1.87,1.728088,2700
5324,2001-04-10,2.0,2.0,1.92,1.92,1.7742939999999998,1600
5325,2001-04-11,2.0,2.0,2.0,2.0,1.848223,4100
5326,2001-04-12,1.92,1.92,1.92,1.92,1.7742939999999998,400
5327,2001-04-16,1.92,1.92,1.92,1.92,1.7742939999999998,0
5328,2001-04-17,2.0,2.02,2.0,2.02,1.8667049999999998,7400
5329,2001-04-18,2.02,2.02,1.9,1.91,1.765053,2300
5330,2001-04-19,1.91,1.91,1.91,1.91,1.765053,0
5331,2001-04-20,1.91,1.91,1.91,1.91,1.765053,0
5332,2001-04-23,1.95,1.95,1.95,1.95,1.8020169999999998,5500
5333,2001-04-24,1.95,1.95,1.95,1.95,1.8020169999999998,4000
5334,2001-04-25,1.91,1.91,1.87,1.87,1.728088,11600
5335,2001-04-26,1.87,1.87,1.87,1.87,1.728088,0
5336,2001-04-27,1.8,1.8,1.8,1.8,1.6634,1000
5337,2001-04-30,1.8,1.8,1.8,1.8,1.6634,0
5338,2001-05-01,1.9,1.9,1.9,1.9,1.755812,5800
5339,2001-05-02,1.8,1.8,1.8,1.8,1.6634,200
5340,2001-05-03,1.8,1.8,1.8,1.8,1.6634,100
5341,2001-05-04,1.8,1.8,1.8,1.8,1.6634,0
5342,2001-05-07,1.8,1.8,1.8,1.8,1.6634,0
5343,2001-05-08,1.8,1.8,1.8,1.8,1.6634,800
5344,2001-05-09,1.8,1.81,1.6,1.6,1.4785780000000002,15400
5345,2001-05-10,1.7,1.8,1.7,1.8,1.6634,6300
5346,2001-05-11,1.7,1.8,1.7,1.8,1.6634,15800
5347,2001-05-14,1.8,1.9,1.8,1.9,1.755812,800
5348,2001-05-15,1.75,1.9,1.7,1.9,1.755812,3200
5349,2001-05-16,1.7,1.7,1.7,1.7,1.570989,300
5350,2001-05-17,1.71,1.88,1.71,1.75,1.6171950000000002,2200
5351,2001-05-18,1.76,1.87,1.76,1.87,1.728088,500
5352,2001-05-21,1.76,1.85,1.76,1.85,1.7096060000000002,2100
5353,2001-05-22,1.75,1.83,1.75,1.83,1.691124,1700
5354,2001-05-23,1.85,1.85,1.85,1.85,1.7096060000000002,1000
5355,2001-05-24,1.85,1.85,1.85,1.85,1.7096060000000002,100
5356,2001-05-25,1.8,1.85,1.8,1.85,1.7096060000000002,400
5357,2001-05-29,1.85,1.85,1.85,1.85,1.7096060000000002,200
5358,2001-05-30,1.8,1.8,1.8,1.8,1.6634,500
5359,2001-05-31,1.8,1.8,1.8,1.8,1.6634,0
5360,2001-06-01,1.8,1.8,1.0,1.7,1.570989,14800
5361,2001-06-04,1.45,1.45,1.41,1.41,1.302997,2800
5362,2001-06-05,1.6,1.85,1.6,1.66,1.534025,4300
5363,2001-06-06,1.84,1.87,1.84,1.87,1.728088,5800
5364,2001-06-07,1.85,1.85,1.85,1.85,1.7096060000000002,1000
5365,2001-06-08,1.85,1.85,1.85,1.85,1.7096060000000002,0
5366,2001-06-11,1.85,1.85,1.85,1.85,1.7096060000000002,0
5367,2001-06-12,1.85,1.85,1.85,1.85,1.7096060000000002,0
5368,2001-06-13,1.85,1.85,1.85,1.85,1.7096060000000002,2000
5369,2001-06-14,1.85,1.89,1.85,1.89,1.7465709999999999,5500
5370,2001-06-15,1.9,2.0,1.84,1.95,1.8020169999999998,24600
5371,2001-06-18,1.95,1.95,1.95,1.95,1.8020169999999998,0
5372,2001-06-19,1.89,1.89,1.85,1.85,1.7096060000000002,2700
5373,2001-06-20,1.85,1.85,1.85,1.85,1.7096060000000002,2100
5374,2001-06-21,1.8,1.8,1.8,1.8,1.6634,400
5375,2001-06-22,1.8,1.8,1.8,1.8,1.6634,0
5376,2001-06-25,1.8,1.8,1.7,1.7,1.570989,5200
5377,2001-06-26,1.7,1.7,1.65,1.7,1.570989,3800
5378,2001-06-27,1.7,1.7,1.7,1.7,1.570989,200
5379,2001-06-28,1.7,1.7,1.7,1.7,1.570989,0
5380,2001-06-29,1.7,1.7,1.7,1.7,1.570989,0
5381,2001-07-02,1.62,1.62,1.56,1.56,1.441614,2000
5382,2001-07-03,1.56,1.56,1.56,1.56,1.441614,0
5383,2001-07-05,1.7,1.7,1.56,1.56,1.441614,13200
5384,2001-07-06,1.6,1.7,1.6,1.7,1.570989,11400
5385,2001-07-09,1.55,1.55,1.55,1.55,1.432373,500
5386,2001-07-10,1.55,1.55,1.55,1.55,1.432373,100
5387,2001-07-11,1.7,1.75,1.7,1.75,1.6171950000000002,25800
5388,2001-07-12,1.55,1.75,1.55,1.55,1.432373,2100
5389,2001-07-13,1.55,1.55,1.55,1.55,1.432373,0
5390,2001-07-16,1.55,1.55,1.55,1.55,1.432373,0
5391,2001-07-17,1.55,1.55,1.55,1.55,1.432373,0
5392,2001-07-18,1.56,1.56,1.55,1.55,1.432373,700
5393,2001-07-19,1.55,1.55,1.45,1.55,1.432373,20900
5394,2001-07-20,1.5,1.55,1.5,1.55,1.432373,29200
5395,2001-07-23,1.55,1.55,1.55,1.55,1.432373,0
5396,2001-07-24,1.5,1.6,1.5,1.6,1.4785780000000002,1900
5397,2001-07-25,1.6,1.6,1.6,1.6,1.4785780000000002,0
5398,2001-07-26,1.6,1.6,1.6,1.6,1.4785780000000002,0
5399,2001-07-27,1.65,1.65,1.65,1.65,1.524784,3500
5400,2001-07-30,1.55,1.65,1.55,1.65,1.524784,2600
5401,2001-07-31,1.5,1.6,1.5,1.6,1.4785780000000002,12700
5402,2001-08-01,1.6,1.6,1.52,1.52,1.404649,900
5403,2001-08-02,1.5,1.6,1.45,1.54,1.423132,25300
5404,2001-08-03,1.55,1.65,1.55,1.65,1.524784,2000
5405,2001-08-06,2.3,2.31,1.55,1.7,1.570989,21600
5406,2001-08-07,1.55,1.55,1.55,1.55,1.432373,3100
5407,2001-08-08,1.5,1.5,1.5,1.5,1.386167,300
5408,2001-08-09,1.5,1.5,1.5,1.5,1.386167,100
5409,2001-08-10,1.5,1.5,1.46,1.5,1.386167,4200
5410,2001-08-13,1.51,1.51,1.46,1.46,1.3492030000000002,8400
5411,2001-08-14,1.45,1.45,1.45,1.45,1.339962,200
5412,2001-08-15,1.45,1.45,1.45,1.45,1.339962,700
5413,2001-08-16,1.45,1.5,1.25,1.25,1.155139,8300
5414,2001-08-17,1.5,1.56,1.45,1.45,1.339962,5400
5415,2001-08-20,1.5,1.5,1.35,1.35,1.24755,1600
5416,2001-08-21,1.42,1.45,1.42,1.45,1.339962,400
5417,2001-08-22,1.54,1.54,1.42,1.54,1.423132,10900
5418,2001-08-23,1.54,1.54,1.54,1.54,1.423132,1200
5419,2001-08-24,1.45,1.54,1.45,1.5,1.386167,3400
5420,2001-08-27,1.5,1.54,1.2,1.26,1.16438,58500
5421,2001-08-28,1.26,1.35,1.25,1.26,1.16438,4700
5422,2001-08-29,1.35,1.5,1.35,1.5,1.386167,8500
5423,2001-08-30,1.38,1.5,1.38,1.45,1.339962,5700
5424,2001-08-31,1.45,1.45,1.45,1.45,1.339962,700
5425,2001-09-04,1.45,1.5,1.35,1.35,1.24755,3600
5426,2001-09-05,1.35,1.35,1.35,1.35,1.24755,0
5427,2001-09-06,1.35,1.35,1.35,1.35,1.24755,0
5428,2001-09-07,1.35,1.35,1.35,1.35,1.24755,0
5429,2001-09-10,1.35,1.35,1.35,1.35,1.24755,0
5430,2001-09-17,1.4,1.4,1.2,1.2,1.108934,8800
5431,2001-09-18,1.3,1.3,1.2,1.2,1.108934,40600
5432,2001-09-19,1.16,1.22,1.13,1.22,1.127416,28400
5433,2001-09-20,1.25,1.3,1.24,1.3,1.201345,23900
5434,2001-09-21,1.2,1.48,1.2,1.35,1.24755,1500
5435,2001-09-24,1.2,1.27,0.75,1.27,1.1736209999999998,10200
5436,2001-09-25,1.27,1.33,1.25,1.26,1.16438,40300
5437,2001-09-26,1.26,1.26,1.26,1.26,1.16438,0
5438,2001-09-27,1.25,1.25,1.19,1.25,1.155139,46100
5439,2001-09-28,1.25,1.25,1.25,1.25,1.155139,0
5440,2001-10-01,1.25,1.25,1.25,1.25,1.155139,0
5441,2001-10-02,1.29,1.29,1.29,1.29,1.192104,100
5442,2001-10-03,1.29,1.29,1.29,1.29,1.192104,0
5443,2001-10-04,1.29,1.29,1.29,1.29,1.192104,0
5444,2001-10-05,1.19,1.19,1.19,1.19,1.0996920000000001,700
5445,2001-10-08,1.19,1.19,1.19,1.19,1.0996920000000001,0
5446,2001-10-09,1.19,1.19,1.0,1.1,1.016523,3500
5447,2001-10-10,1.27,1.29,1.15,1.29,1.192104,16600
5448,2001-10-11,1.3,1.3,1.15,1.15,1.0627280000000001,2700
5449,2001-10-12,1.2,1.27,1.2,1.27,1.1736209999999998,2100
5450,2001-10-15,1.25,1.25,1.21,1.25,1.155139,3400
5451,2001-10-16,1.26,1.35,1.21,1.35,1.24755,275900
5452,2001-10-17,1.32,1.47,1.32,1.47,1.358444,15200
5453,2001-10-18,1.48,1.5,1.41,1.44,1.3307209999999998,6000
5454,2001-10-19,1.46,1.46,1.32,1.35,1.24755,17200
5455,2001-10-22,1.32,1.45,1.2,1.45,1.339962,5700
5456,2001-10-23,1.45,1.45,1.45,1.45,1.339962,0
5457,2001-10-24,1.45,1.45,1.45,1.45,1.339962,0
5458,2001-10-25,1.44,1.44,1.44,1.44,1.3307209999999998,800
5459,2001-10-26,1.45,1.56,1.37,1.56,1.441614,21800
5460,2001-10-29,1.51,1.54,1.5,1.5,1.386167,35900
5461,2001-10-30,1.37,1.5,1.3,1.3,1.201345,15700
5462,2001-10-31,1.46,1.46,1.3,1.3,1.201345,800
5463,2001-11-01,1.35,1.38,1.35,1.38,1.275274,800
5464,2001-11-02,1.41,1.41,1.41,1.41,1.302997,200
5465,2001-11-05,1.41,1.5,1.41,1.5,1.386167,5900
5466,2001-11-06,1.49,1.5,1.49,1.5,1.386167,7300
5467,2001-11-07,1.55,1.55,1.55,1.55,1.432373,900
5468,2001-11-08,1.59,2.15,1.59,2.04,1.885187,44500
5469,2001-11-09,2.02,2.11,2.01,2.11,1.949875,36300
5470,2001-11-12,2.14,2.55,2.05,2.4,2.217868,5600
5471,2001-11-13,2.25,2.28,2.25,2.25,2.0792509999999997,11700
5472,2001-11-14,2.28,3.1,2.25,2.63,2.430413,16800
5473,2001-11-15,2.68,2.91,2.45,2.45,2.264073,17400
5474,2001-11-16,2.5,2.5,2.25,2.45,2.264073,6000
5475,2001-11-19,2.44,2.45,2.44,2.45,2.264073,2100
5476,2001-11-20,2.39,2.39,2.25,2.25,2.0792509999999997,2800
5477,2001-11-21,2.25,2.25,2.25,2.25,2.0792509999999997,0
5478,2001-11-23,2.24,2.4,2.08,2.08,1.922151,3900
5479,2001-11-26,2.02,2.1,2.02,2.1,1.940634,20100
5480,2001-11-27,2.15,2.15,2.1,2.1,1.940634,200
5481,2001-11-28,2.1,2.1,2.1,2.1,1.940634,1000
5482,2001-11-29,2.1,2.1,1.8,1.8,1.6634,2000
5483,2001-11-30,1.99,1.99,1.8,1.8,1.6634,1700
5484,2001-12-03,1.8,1.8,1.8,1.8,1.6634,0
5485,2001-12-04,1.99,2.0,1.82,1.85,1.7096060000000002,2900
5486,2001-12-05,1.99,1.99,1.99,1.99,1.838982,100
5487,2001-12-06,2.05,2.1,1.91,1.91,1.765053,1000
5488,2001-12-07,2.01,2.1,2.01,2.04,1.885187,6800
5489,2001-12-10,2.4,2.7,2.1,2.1,1.940634,14400
5490,2001-12-11,2.6,2.7,2.25,2.25,2.0792509999999997,15000
5491,2001-12-12,2.25,2.28,2.19,2.19,2.023804,11300
5492,2001-12-13,2.15,2.18,2.15,2.18,2.014563,2100
5493,2001-12-14,2.1,2.1,1.81,1.9,1.755812,12400
5494,2001-12-17,2.07,2.07,2.01,2.04,1.885187,6000
5495,2001-12-18,2.04,2.07,2.04,2.07,1.9129099999999999,9000
5496,2001-12-19,2.04,2.11,2.04,2.08,1.922151,3700
5497,2001-12-20,2.1,2.25,2.0,2.13,1.968357,17000
5498,2001-12-21,2.15,2.15,2.15,2.15,1.9868400000000002,100
5499,2001-12-24,2.01,2.15,1.95,2.15,1.9868400000000002,9000
5500,2001-12-26,2.15,2.15,2.15,2.15,1.9868400000000002,0
5501,2001-12-27,2.18,2.69,2.16,2.21,2.0422860000000003,10200
5502,2001-12-28,2.2,2.23,2.2,2.23,2.060768,9500
5503,2001-12-31,2.25,2.65,2.2,2.2,2.033045,5000
5504,2002-01-02,2.22,2.3,2.22,2.22,2.051527,10800
5505,2002-01-03,2.23,2.3,2.23,2.3,2.1254560000000002,8000
5506,2002-01-04,2.3,2.41,2.24,2.27,2.0977330000000003,800
5507,2002-01-07,2.27,2.5,2.26,2.29,2.116215,10100
5508,2002-01-08,2.5,2.5,2.5,2.5,2.310278,1000
5509,2002-01-09,2.49,2.49,2.34,2.37,2.190144,2300
5510,2002-01-10,2.49,2.5,2.31,2.31,2.134697,2100
5511,2002-01-11,2.34,2.34,2.34,2.34,2.1624209999999997,1300
5512,2002-01-14,2.34,2.34,2.34,2.34,2.1624209999999997,6900
5513,2002-01-15,2.35,2.47,2.35,2.47,2.282555,400
5514,2002-01-16,2.36,2.56,2.36,2.5,2.310278,19400
5515,2002-01-17,2.45,2.45,2.45,2.45,2.264073,900
5516,2002-01-18,2.41,2.44,2.41,2.42,2.23635,9000
5517,2002-01-22,2.49,2.49,2.45,2.45,2.264073,1100
5518,2002-01-23,2.49,2.5,2.36,2.39,2.2086259999999998,13300
5519,2002-01-24,2.39,2.39,2.39,2.39,2.2086259999999998,0
5520,2002-01-25,2.34,2.4,2.31,2.4,2.217868,1700
5521,2002-01-28,2.39,2.39,2.39,2.39,2.2086259999999998,300
5522,2002-01-29,2.39,2.39,2.39,2.39,2.2086259999999998,0
5523,2002-01-30,2.39,2.39,2.31,2.34,2.1624209999999997,4300
5524,2002-01-31,2.35,2.35,2.35,2.35,2.171662,5200
5525,2002-02-01,2.35,2.4,2.35,2.4,2.217868,1000
5526,2002-02-04,2.4,2.4,2.4,2.4,2.217868,0
5527,2002-02-05,2.4,2.4,2.4,2.4,2.217868,0
5528,2002-02-06,2.0,2.02,1.6,2.02,1.8667049999999998,21200
5529,2002-02-07,2.02,2.02,2.02,2.02,1.8667049999999998,1100
5530,2002-02-08,1.83,1.91,1.83,1.91,1.765053,4700
5531,2002-02-11,1.91,2.0,1.91,1.94,1.792776,13200
5532,2002-02-12,1.91,1.91,1.86,1.89,1.7465709999999999,1900
5533,2002-02-13,1.99,1.99,1.99,1.99,1.838982,5400
5534,2002-02-14,1.91,1.94,1.91,1.94,1.792776,600
5535,2002-02-15,1.85,2.19,1.85,2.19,2.023804,5700
5536,2002-02-19,2.01,2.2,2.01,2.19,2.023804,500
5537,2002-02-20,2.06,2.19,2.06,2.19,2.023804,300
5538,2002-02-21,2.12,2.12,2.12,2.12,1.959116,5200
5539,2002-02-22,2.12,2.12,2.12,2.12,1.959116,0
5540,2002-02-25,2.19,2.19,2.19,2.19,2.023804,300
5541,2002-02-26,2.15,2.18,2.15,2.15,1.9868400000000002,8000
5542,2002-02-27,2.09,2.12,2.09,2.12,1.959116,200
5543,2002-02-28,2.06,2.15,2.06,2.15,1.9868400000000002,5100
5544,2002-03-01,2.19,2.19,2.19,2.19,2.023804,900
5545,2002-03-04,2.12,2.15,2.12,2.15,1.9868400000000002,2300
5546,2002-03-05,2.15,2.5,2.15,2.5,2.310278,10200
5547,2002-03-06,2.41,2.44,2.41,2.41,2.227109,8100
5548,2002-03-07,2.41,2.49,2.41,2.41,2.227109,4500
5549,2002-03-08,2.44,2.49,2.44,2.47,2.282555,7700
5550,2002-03-11,2.41,2.41,2.41,2.41,2.227109,1200
5551,2002-03-12,2.44,2.5,2.44,2.49,2.301037,2200
5552,2002-03-13,2.5,2.5,2.5,2.5,2.310278,500
5553,2002-03-14,2.42,2.42,2.07,2.07,1.9129099999999999,23000
5554,2002-03-15,2.25,2.25,2.0,2.2,2.033045,60600
5555,2002-03-18,2.24,2.24,2.24,2.24,2.070009,200
5556,2002-03-19,2.07,2.42,2.07,2.25,2.0792509999999997,900
5557,2002-03-20,2.1,2.41,2.1,2.41,2.227109,400
5558,2002-03-21,2.41,2.41,2.41,2.41,2.227109,0
5559,2002-03-22,2.41,2.41,2.41,2.41,2.227109,0
5560,2002-03-25,2.24,2.25,2.0,2.15,1.9868400000000002,2000
5561,2002-03-26,2.15,2.5,2.15,2.45,2.264073,7200
5562,2002-03-27,2.25,2.67,2.16,2.16,1.9960810000000002,3000
5563,2002-03-28,2.4,2.44,2.0,2.31,2.134697,11300
5564,2002-04-01,2.25,2.25,2.25,2.25,2.0792509999999997,200
5565,2002-04-02,2.25,2.25,2.25,2.25,2.0792509999999997,1200
5566,2002-04-03,2.34,2.34,2.34,2.34,2.1624209999999997,500
5567,2002-04-04,2.4,2.4,2.3,2.35,2.171662,10100
5568,2002-04-05,2.31,2.4,2.05,2.4,2.217868,6700
5569,2002-04-08,2.37,2.4,2.31,2.4,2.217868,2400
5570,2002-04-09,2.31,2.31,2.11,2.11,1.949875,7900
5571,2002-04-10,2.2,2.4,2.2,2.4,2.217868,800
5572,2002-04-11,2.24,2.42,2.24,2.33,2.15318,1600
5573,2002-04-12,2.39,2.39,2.11,2.11,1.949875,300
5574,2002-04-15,2.39,2.4,2.14,2.33,2.15318,20200
5575,2002-04-16,2.2,2.58,2.02,2.56,2.365726,14600
5576,2002-04-17,2.15,2.6,2.15,2.6,2.402689,7500
5577,2002-04-18,2.25,2.35,2.25,2.35,2.171662,2100
5578,2002-04-19,2.3,2.6,2.17,2.5,2.310278,9700
5579,2002-04-22,2.39,2.5,2.15,2.5,2.310278,3500
5580,2002-04-23,2.25,2.5,2.25,2.5,2.310278,600
5581,2002-04-24,2.25,2.5,2.25,2.5,2.310278,700
5582,2002-04-25,2.4,2.5,2.4,2.5,2.310278,11500
5583,2002-04-26,2.5,2.5,2.5,2.5,2.310278,100
5584,2002-04-29,2.36,2.5,2.36,2.5,2.310278,4200
5585,2002-04-30,2.31,2.5,2.31,2.5,2.310278,3700
5586,2002-05-01,2.31,2.55,2.31,2.55,2.356484,200
5587,2002-05-02,2.56,2.62,2.56,2.6,2.402689,3700
5588,2002-05-03,2.6,2.64,2.6,2.64,2.439654,300
5589,2002-05-06,2.37,2.68,2.37,2.68,2.476619,1700
5590,2002-05-07,2.68,2.68,2.68,2.68,2.476619,400
5591,2002-05-08,2.51,2.68,2.44,2.68,2.476619,700
5592,2002-05-09,2.51,2.68,2.39,2.68,2.476619,4200
5593,2002-05-10,2.68,2.68,2.68,2.68,2.476619,0
5594,2002-05-13,2.65,2.7,2.44,2.68,2.476619,9800
5595,2002-05-14,2.68,2.68,2.68,2.68,2.476619,300
5596,2002-05-15,2.38,2.61,2.32,2.61,2.411931,4100
5597,2002-05-16,2.49,2.5,2.42,2.5,2.310278,3400
5598,2002-05-17,2.35,2.5,2.23,2.5,2.310278,1600
5599,2002-05-20,2.49,2.5,2.3,2.5,2.310278,2200
5600,2002-05-21,2.46,2.54,2.3,2.54,2.347243,4300
5601,2002-05-22,2.54,2.54,2.54,2.54,2.347243,0
5602,2002-05-23,2.46,2.59,2.46,2.59,2.393448,600
5603,2002-05-24,2.59,2.59,2.59,2.59,2.393448,0
5604,2002-05-28,2.46,2.65,2.46,2.46,2.273314,9300
5605,2002-05-29,2.62,2.64,2.36,2.64,2.439654,4100
5606,2002-05-30,2.68,2.73,2.58,2.68,2.476619,4200
5607,2002-05-31,2.68,2.68,2.53,2.53,2.3380009999999998,800
5608,2002-06-03,2.28,2.52,2.25,2.52,2.328761,2500
5609,2002-06-04,2.26,2.53,2.26,2.53,2.3380009999999998,900
5610,2002-06-05,2.53,2.53,2.4,2.4,2.217868,1000
5611,2002-06-06,2.52,2.52,2.52,2.52,2.328761,100
5612,2002-06-07,2.28,2.52,2.28,2.51,2.3195200000000002,1900
5613,2002-06-10,2.5,2.5,2.4,2.4,2.217868,800
5614,2002-06-11,2.4,2.51,2.4,2.5,2.310278,5800
5615,2002-06-12,2.5,2.5,2.4,2.5,2.310278,4100
5616,2002-06-13,2.4,2.5,2.4,2.5,2.310278,200
5617,2002-06-14,2.41,2.52,2.41,2.52,2.328761,1000
5618,2002-06-17,2.4,2.65,2.4,2.6,2.402689,8400
5619,2002-06-18,2.6,2.6,2.6,2.6,2.402689,0
5620,2002-06-19,2.6,2.6,2.25,2.26,2.088492,6800
5621,2002-06-20,2.16,2.39,2.16,2.39,2.2086259999999998,800
5622,2002-06-21,2.4,2.4,2.4,2.4,2.217868,1000
5623,2002-06-24,2.22,2.39,2.16,2.39,2.2086259999999998,2000
5624,2002-06-25,2.4,2.4,1.87,2.13,1.968357,16300
5625,2002-06-26,2.02,2.35,2.02,2.35,2.171662,4700
5626,2002-06-27,2.05,2.45,2.05,2.45,2.264073,400
5627,2002-06-28,2.14,2.35,2.0,2.35,2.171662,11000
5628,2002-07-01,2.4,2.46,1.91,2.35,2.171662,5400
5629,2002-07-02,2.2,2.2,2.0,2.0,1.848223,300
5630,2002-07-03,2.2,2.35,2.01,2.2,2.033045,2100
5631,2002-07-05,2.2,2.45,2.2,2.45,2.264073,13900
5632,2002-07-08,2.35,2.35,2.35,2.35,2.171662,900
5633,2002-07-09,2.21,2.35,2.1,2.2,2.033045,6000
5634,2002-07-10,2.15,2.2,2.15,2.2,2.033045,2000
5635,2002-07-11,2.1,2.16,2.1,2.16,1.9960810000000002,700
5636,2002-07-12,2.15,2.2,2.15,2.2,2.033045,3900
5637,2002-07-15,2.11,2.22,2.05,2.2,2.033045,2000
5638,2002-07-16,2.2,2.2,2.2,2.2,2.033045,2500
5639,2002-07-17,2.0,2.2,1.95,2.15,1.9868400000000002,15700
5640,2002-07-18,2.19,2.28,2.12,2.2,2.033045,2100
5641,2002-07-19,2.1,2.34,1.96,2.15,1.9868400000000002,10800
5642,2002-07-22,2.1,2.31,2.0,2.31,2.134697,6000
5643,2002-07-23,2.2,2.2,2.2,2.2,2.033045,1500
5644,2002-07-24,1.95,2.2,1.86,2.15,1.9868400000000002,4500
5645,2002-07-25,2.15,2.15,2.15,2.15,1.9868400000000002,0
5646,2002-07-26,1.9,2.31,1.86,2.2,2.033045,2600
5647,2002-07-29,2.2,2.2,2.2,2.2,2.033045,2200
5648,2002-07-30,1.91,2.19,1.91,2.19,2.023804,200
5649,2002-07-31,1.92,2.2,1.92,2.2,2.033045,1100
5650,2002-08-01,2.05,2.2,1.91,1.91,1.765053,2800
5651,2002-08-02,1.92,2.19,1.91,2.19,2.023804,3100
5652,2002-08-05,2.0,2.09,1.91,1.91,1.765053,1700
5653,2002-08-06,1.92,1.95,1.86,1.95,1.8020169999999998,4200
5654,2002-08-07,2.09,2.09,1.9,2.09,1.9313930000000001,1000
5655,2002-08-08,1.86,2.04,1.8,1.97,1.8205,5300
5656,2002-08-09,1.8,1.98,1.8,1.98,1.829741,3000
5657,2002-08-12,1.77,2.0,1.77,2.0,1.848223,4300
5658,2002-08-13,1.95,1.96,1.95,1.96,1.811259,2200
5659,2002-08-14,1.95,2.15,1.85,2.15,1.9868400000000002,3400
5660,2002-08-15,2.07,2.15,1.9,1.9,1.755812,11800
5661,2002-08-16,1.9,2.19,1.9,2.19,2.023804,500
5662,2002-08-19,2.2,2.2,1.92,2.1,1.940634,1100
5663,2002-08-20,2.11,2.2,2.1,2.1,1.940634,1600
5664,2002-08-21,1.94,2.26,1.93,1.93,1.7835349999999999,1400
5665,2002-08-22,1.94,2.2,1.94,2.0,1.848223,2100
5666,2002-08-23,2.0,2.35,2.0,2.32,2.143939,9900
5667,2002-08-26,2.32,2.33,2.05,2.1,1.940634,2600
5668,2002-08-27,2.1,2.1,2.0,2.0,1.848223,1100
5669,2002-08-28,2.01,2.2,2.0,2.2,2.033045,1900
5670,2002-08-29,2.01,2.01,1.95,1.95,1.8020169999999998,2200
5671,2002-08-30,1.79,2.09,1.62,1.8,1.6634,5700
5672,2002-09-03,1.8,2.15,1.75,1.88,1.7373290000000001,2400
5673,2002-09-04,1.88,2.04,1.88,2.04,1.885187,1100
5674,2002-09-05,1.92,1.92,1.77,1.77,1.635677,600
5675,2002-09-06,1.77,2.03,1.75,1.8,1.6634,1400
5676,2002-09-09,1.81,1.81,1.8,1.8,1.6634,2400
5677,2002-09-10,1.85,2.0,1.85,1.85,1.7096060000000002,2100
5678,2002-09-11,1.88,1.88,1.87,1.87,1.728088,300
5679,2002-09-12,1.89,1.89,1.85,1.88,1.7373290000000001,1200
5680,2002-09-13,1.88,1.88,1.8,1.8,1.6634,1000
5681,2002-09-16,1.98,1.98,1.85,1.86,1.718847,700
5682,2002-09-17,1.86,1.91,1.76,1.91,1.765053,3000
5683,2002-09-18,1.75,1.96,1.75,1.9,1.755812,1200
5684,2002-09-19,1.9,1.9,1.78,1.9,1.755812,2500
5685,2002-09-20,1.79,2.0,1.78,2.0,1.848223,2000
5686,2002-09-23,1.75,1.8,1.75,1.8,1.6634,500
5687,2002-09-24,1.75,1.77,1.75,1.76,1.626436,500
5688,2002-09-25,1.77,1.77,1.75,1.76,1.626436,2700
5689,2002-09-26,1.76,1.76,1.76,1.76,1.626436,2100
5690,2002-09-27,1.71,1.71,1.71,1.71,1.580231,800
5691,2002-09-30,1.71,2.19,1.71,1.76,1.626436,8800
5692,2002-10-01,1.86,1.96,1.86,1.96,1.811259,1500
5693,2002-10-02,1.95,1.95,1.75,1.75,1.6171950000000002,1400
5694,2002-10-03,1.8,1.8,1.75,1.76,1.626436,1400
5695,2002-10-04,1.8,1.8,1.65,1.7,1.570989,5400
5696,2002-10-07,1.71,1.73,1.7,1.7,1.570989,1800
5697,2002-10-08,1.72,2.05,1.72,1.94,1.792776,7300
5698,2002-10-09,1.73,1.95,1.73,1.95,1.8020169999999998,3100
5699,2002-10-10,1.93,1.93,1.74,1.81,1.6726419999999997,4600
5700,2002-10-11,1.75,2.0,1.74,1.75,1.6171950000000002,1700
5701,2002-10-14,1.74,1.75,1.74,1.75,1.6171950000000002,500
5702,2002-10-15,1.75,1.79,1.74,1.79,1.654159,3600
5703,2002-10-16,1.84,1.86,1.61,1.61,1.487819,6500
5704,2002-10-17,1.75,1.75,1.62,1.62,1.49706,3400
5705,2002-10-18,1.62,2.35,1.62,2.19,2.023804,4800
5706,2002-10-21,1.73,1.93,1.73,1.87,1.728088,1400
5707,2002-10-22,2.03,2.15,1.71,2.0,1.848223,13400
5708,2002-10-23,2.0,2.03,1.7,1.7,1.570989,5100
5709,2002-10-24,1.71,1.75,1.7,1.71,1.580231,12600
5710,2002-10-25,1.73,1.82,1.71,1.71,1.580231,3200
5711,2002-10-28,1.71,1.89,1.7,1.89,1.7465709999999999,2500
5712,2002-10-29,1.71,2.0,1.7,1.79,1.654159,4800
5713,2002-10-30,1.7,1.79,1.7,1.79,1.654159,2500
5714,2002-10-31,1.72,1.8,1.62,1.8,1.6634,3200
5715,2002-11-01,1.63,1.87,1.63,1.74,1.607954,5300
5716,2002-11-04,1.75,1.75,1.73,1.73,1.5987129999999998,3300
5717,2002-11-05,1.74,1.77,1.72,1.77,1.635677,1000
5718,2002-11-06,1.77,1.8,1.77,1.8,1.6634,1200
5719,2002-11-07,1.8,1.8,1.8,1.8,1.6634,0
5720,2002-11-08,1.76,1.91,1.76,1.9,1.755812,7100
5721,2002-11-11,1.63,1.94,1.63,1.66,1.534025,14700
5722,2002-11-12,1.75,1.75,1.62,1.65,1.524784,3500
5723,2002-11-13,1.66,1.8,1.6,1.65,1.524784,24300
5724,2002-11-14,1.6,1.62,1.6,1.62,1.49706,9400
5725,2002-11-15,1.62,1.62,1.62,1.62,1.49706,0
5726,2002-11-18,1.62,1.83,1.35,1.45,1.339962,18400
5727,2002-11-19,1.69,1.69,1.67,1.69,1.561748,600
5728,2002-11-20,1.84,1.84,1.25,1.75,1.6171950000000002,4400
5729,2002-11-21,1.76,2.0,1.57,1.83,1.691124,12000
5730,2002-11-22,1.79,1.79,1.5,1.59,1.4693370000000001,12400
5731,2002-11-25,1.42,1.61,1.35,1.61,1.487819,6500
5732,2002-11-26,1.73,1.73,1.64,1.64,1.515543,600
5733,2002-11-27,1.55,1.6,1.55,1.6,1.4785780000000002,1100
5734,2002-11-29,1.6,1.6,1.6,1.6,1.4785780000000002,0
5735,2002-12-02,1.6,1.6,1.6,1.6,1.4785780000000002,0
5736,2002-12-03,1.73,1.73,1.63,1.73,1.5987129999999998,400
5737,2002-12-04,1.56,1.73,1.54,1.63,1.506302,5100
5738,2002-12-05,1.63,1.63,1.63,1.63,1.506302,0
5739,2002-12-06,1.63,1.74,1.63,1.65,1.524784,10500
5740,2002-12-09,1.65,1.65,1.65,1.65,1.524784,0
5741,2002-12-10,1.66,1.66,1.65,1.65,1.524784,1200
5742,2002-12-11,1.54,1.75,1.52,1.75,1.6171950000000002,3600
5743,2002-12-12,1.6,1.61,1.58,1.58,1.4600959999999998,15900
5744,2002-12-13,1.58,1.58,1.58,1.58,1.4600959999999998,0
5745,2002-12-16,1.58,1.58,1.58,1.58,1.4600959999999998,0
5746,2002-12-17,1.6,1.6,1.6,1.6,1.4785780000000002,700
5747,2002-12-18,1.6,1.6,1.6,1.6,1.4785780000000002,0
5748,2002-12-19,1.61,1.63,1.61,1.63,1.506302,3000
5749,2002-12-20,1.64,1.64,1.64,1.64,1.515543,100
5750,2002-12-23,1.54,1.54,1.54,1.54,1.423132,500
5751,2002-12-24,1.54,1.54,1.54,1.54,1.423132,0
5752,2002-12-26,1.58,1.84,1.52,1.52,1.404649,7800
5753,2002-12-27,1.5,1.59,1.41,1.59,1.4693370000000001,2200
5754,2002-12-30,1.6,1.61,1.4,1.56,1.441614,12500
5755,2002-12-31,1.41,1.72,1.41,1.63,1.506302,31100
5756,2003-01-02,1.64,1.64,1.42,1.64,1.515543,3800
5757,2003-01-03,1.65,1.68,1.65,1.66,1.534025,2000
5758,2003-01-06,1.65,1.71,1.65,1.68,1.552507,300
5759,2003-01-07,1.76,1.8,1.76,1.8,1.6634,7300
5760,2003-01-08,1.84,1.84,1.67,1.7,1.570989,11500
5761,2003-01-09,1.7,1.7,1.7,1.7,1.570989,0
5762,2003-01-10,1.7,1.7,1.7,1.7,1.570989,0
5763,2003-01-13,1.65,1.82,1.65,1.82,1.6818830000000002,1000
5764,2003-01-14,1.68,1.79,1.4,1.79,1.654159,4500
5765,2003-01-15,1.71,1.71,1.5,1.55,1.432373,2800
5766,2003-01-16,1.68,1.68,1.59,1.6,1.4785780000000002,3500
5767,2003-01-17,1.6,1.6,1.6,1.6,1.4785780000000002,1500
5768,2003-01-21,1.52,1.52,1.5,1.5,1.386167,2100
5769,2003-01-22,1.5,1.5,1.5,1.5,1.386167,0
5770,2003-01-23,1.5,1.5,1.5,1.5,1.386167,0
5771,2003-01-24,1.51,1.53,1.38,1.5,1.386167,63900
5772,2003-01-27,1.48,1.53,1.39,1.53,1.4138899999999999,1900
5773,2003-01-28,1.53,1.53,1.5,1.53,1.4138899999999999,2800
5774,2003-01-29,1.54,1.58,1.54,1.58,1.4600959999999998,1100
5775,2003-01-30,1.6,1.66,1.6,1.65,1.524784,3600
5776,2003-01-31,1.65,1.65,1.65,1.65,1.524784,0
5777,2003-02-03,1.53,1.67,1.36,1.67,1.543266,11200
5778,2003-02-04,1.53,1.53,1.53,1.53,1.4138899999999999,200
5779,2003-02-05,1.42,1.45,1.41,1.45,1.339962,9400
5780,2003-02-06,1.48,1.57,1.48,1.57,1.450855,8600
5781,2003-02-07,1.65,1.65,1.65,1.65,1.524784,100
5782,2003-02-10,1.65,1.65,1.65,1.65,1.524784,0
5783,2003-02-11,1.65,1.65,1.65,1.65,1.524784,0
5784,2003-02-12,1.65,1.65,1.53,1.53,1.4138899999999999,4800
5785,2003-02-13,1.53,1.53,1.53,1.53,1.4138899999999999,600
5786,2003-02-14,1.54,1.54,1.54,1.54,1.423132,500
5787,2003-02-18,1.54,1.54,1.54,1.54,1.423132,0
5788,2003-02-19,1.73,1.76,1.73,1.74,1.607954,10500
5789,2003-02-20,1.58,1.67,1.58,1.61,1.487819,8500
5790,2003-02-21,1.64,1.69,1.55,1.59,1.4693370000000001,29100
5791,2003-02-24,1.7,1.7,1.6,1.6,1.4785780000000002,4500
5792,2003-02-25,1.6,1.65,1.55,1.55,1.432373,14700
5793,2003-02-26,1.54,1.56,1.36,1.4,1.293756,17900
5794,2003-02-27,1.63,1.63,1.41,1.52,1.404649,2300
5795,2003-02-28,1.56,1.56,1.56,1.56,1.441614,200
5796,2003-03-03,1.41,1.45,1.38,1.45,1.339962,13400
5797,2003-03-04,1.6,1.75,1.59,1.59,1.4693370000000001,7800
5798,2003-03-05,1.59,1.59,1.59,1.59,1.4693370000000001,0
5799,2003-03-06,1.44,1.6,1.44,1.6,1.4785780000000002,1600
5800,2003-03-07,1.6,1.6,1.6,1.6,1.4785780000000002,0
5801,2003-03-10,1.45,1.6,1.42,1.59,1.4693370000000001,1000
5802,2003-03-11,1.59,1.59,1.59,1.59,1.4693370000000001,0
5803,2003-03-12,1.59,1.59,1.59,1.59,1.4693370000000001,0
5804,2003-03-13,1.41,1.51,1.27,1.51,1.395408,3600
5805,2003-03-14,1.37,1.55,1.37,1.55,1.432373,300
5806,2003-03-17,1.59,1.59,1.59,1.59,1.4693370000000001,700
5807,2003-03-18,1.43,1.46,1.4,1.46,1.3492030000000002,1700
5808,2003-03-19,1.47,1.47,1.47,1.47,1.358444,600
5809,2003-03-20,1.36,1.45,1.15,1.45,1.339962,6900
5810,2003-03-21,1.26,1.53,1.2,1.53,1.4138899999999999,2500
5811,2003-03-24,0.95,1.56,0.95,1.35,1.24755,4300
5812,2003-03-25,1.35,1.35,1.35,1.35,1.24755,0
5813,2003-03-26,1.5,1.55,1.5,1.5,1.386167,1400
5814,2003-03-27,1.35,1.5,1.35,1.5,1.386167,800
5815,2003-03-28,1.5,1.5,1.5,1.5,1.386167,0
5816,2003-03-31,1.5,1.5,1.5,1.5,1.386167,0
5817,2003-04-01,1.4,1.6,1.4,1.55,1.432373,18500
5818,2003-04-02,1.5,1.5,1.17,1.29,1.192104,30900
5819,2003-04-03,1.5,1.6,1.48,1.55,1.432373,11700
5820,2003-04-04,1.5,1.55,1.18,1.49,1.376926,20800
5821,2003-04-07,1.45,1.49,1.45,1.49,1.376926,6600
5822,2003-04-08,1.33,1.55,1.33,1.55,1.432373,500
5823,2003-04-09,1.45,1.63,1.45,1.63,1.506302,6400
5824,2003-04-10,1.6,1.6,1.6,1.6,1.4785780000000002,2300
5825,2003-04-11,1.41,1.64,1.41,1.64,1.515543,3000
5826,2003-04-14,1.64,1.64,1.64,1.64,1.515543,0
5827,2003-04-15,1.64,1.64,1.64,1.64,1.515543,0
5828,2003-04-16,1.64,1.64,1.64,1.64,1.515543,0
5829,2003-04-17,1.64,1.64,1.64,1.64,1.515543,0
5830,2003-04-21,1.4,1.4,1.3,1.3,1.201345,4000
5831,2003-04-22,1.32,1.6,1.19,1.6,1.4785780000000002,79900
5832,2003-04-23,1.55,1.59,1.55,1.59,1.4693370000000001,6800
5833,2003-04-24,1.59,1.59,1.59,1.59,1.4693370000000001,0
5834,2003-04-25,1.59,1.59,1.59,1.59,1.4693370000000001,0
5835,2003-04-28,1.59,1.59,1.59,1.59,1.4693370000000001,500
5836,2003-04-29,1.55,1.59,1.44,1.59,1.4693370000000001,5700
5837,2003-04-30,1.59,1.59,1.59,1.59,1.4693370000000001,100
5838,2003-05-01,1.52,1.59,1.33,1.59,1.4693370000000001,15500
5839,2003-05-02,1.59,1.59,1.59,1.59,1.4693370000000001,4100
5840,2003-05-05,1.59,1.59,1.59,1.59,1.4693370000000001,0
5841,2003-05-06,1.59,1.68,1.59,1.63,1.506302,18200
5842,2003-05-07,1.61,1.61,1.53,1.53,1.4138899999999999,14800
5843,2003-05-08,1.59,1.59,1.59,1.59,1.4693370000000001,3000
5844,2003-05-09,1.59,1.59,1.45,1.59,1.4693370000000001,17200
5845,2003-05-12,1.59,1.7,1.59,1.7,1.570989,12100
5846,2003-05-13,1.75,2.0,1.68,2.0,1.848223,39600
5847,2003-05-14,2.0,2.5,1.89,2.1,1.940634,11100
5848,2003-05-15,2.49,2.55,2.1,2.55,2.356484,13400
5849,2003-05-16,2.5,2.52,2.3,2.4,2.217868,26100
5850,2003-05-19,2.3,2.4,2.2,2.4,2.217868,4900
5851,2003-05-20,2.2,2.3,2.2,2.2,2.033045,2700
5852,2003-05-21,2.18,2.2,2.15,2.15,1.9868400000000002,4800
5853,2003-05-22,2.0,2.44,2.0,2.44,2.254832,36600
5854,2003-05-23,2.25,2.4,2.12,2.37,2.190144,10500
5855,2003-05-27,2.37,2.37,2.37,2.37,2.190144,0
5856,2003-05-28,2.15,2.34,2.15,2.34,2.1624209999999997,4500
5857,2003-05-29,2.34,2.34,2.34,2.34,2.1624209999999997,0
5858,2003-05-30,2.34,2.34,2.34,2.34,2.1624209999999997,0
5859,2003-06-02,2.29,2.29,1.7,1.99,1.838982,3600
5860,2003-06-03,1.98,2.39,1.98,2.39,2.2086259999999998,11100
5861,2003-06-04,2.32,2.5,1.75,2.5,2.310278,19200
5862,2003-06-05,2.5,2.5,2.37,2.47,2.282555,3400
5863,2003-06-06,2.35,2.59,2.35,2.59,2.393448,20700
5864,2003-06-09,2.5,2.9,2.28,2.75,2.541306,25600
5865,2003-06-10,2.75,2.83,2.35,2.68,2.476619,11900
5866,2003-06-11,2.36,2.49,2.36,2.49,2.301037,3000
5867,2003-06-12,2.66,2.66,2.5,2.5,2.310278,1500
5868,2003-06-13,2.58,2.58,2.25,2.26,2.088492,9100
5869,2003-06-16,2.25,2.55,2.25,2.5,2.310278,23400
5870,2003-06-17,2.26,2.49,2.1,2.49,2.301037,3100
5871,2003-06-18,2.36,2.36,2.36,2.36,2.180903,200
5872,2003-06-19,2.41,2.74,2.36,2.62,2.4211720000000003,15000
5873,2003-06-20,2.62,2.73,2.53,2.69,2.4858599999999997,4500
5874,2003-06-23,2.6,2.6,2.6,2.6,2.402689,500
5875,2003-06-24,2.55,2.55,2.21,2.25,2.0792509999999997,7900
5876,2003-06-25,2.56,2.56,2.25,2.25,2.0792509999999997,6100
5877,2003-06-26,2.25,2.45,2.23,2.29,2.116215,5100
5878,2003-06-27,2.28,2.4,2.24,2.4,2.217868,12900
5879,2003-06-30,2.25,2.47,2.25,2.47,2.282555,5400
5880,2003-07-01,2.37,2.55,2.36,2.55,2.356484,5500
5881,2003-07-02,2.53,2.58,2.29,2.48,2.2917959999999997,27300
5882,2003-07-03,2.37,2.5,2.37,2.5,2.310278,900
5883,2003-07-07,2.3,2.32,2.3,2.32,2.143939,3600
5884,2003-07-08,2.39,2.54,2.33,2.33,2.15318,5800
5885,2003-07-09,2.34,2.53,2.29,2.29,2.116215,6400
5886,2003-07-10,2.33,2.53,2.3,2.51,2.3195200000000002,16500
5887,2003-07-11,2.5,2.5,2.44,2.5,2.310278,5800
5888,2003-07-14,2.5,2.5,2.5,2.5,2.310278,1000
5889,2003-07-15,2.42,2.43,2.42,2.43,2.245591,1100
5890,2003-07-16,2.4,2.4,2.4,2.4,2.217868,1000
5891,2003-07-17,2.4,2.4,2.4,2.4,2.217868,600
5892,2003-07-18,2.34,2.36,2.34,2.36,2.180903,1900
5893,2003-07-21,2.28,2.49,2.28,2.28,2.106974,2200
5894,2003-07-22,2.27,2.27,2.24,2.25,2.0792509999999997,4600
5895,2003-07-23,2.25,2.25,2.25,2.25,2.0792509999999997,0
5896,2003-07-24,2.43,2.5,2.17,2.35,2.171662,5500
5897,2003-07-25,2.3,2.3,2.21,2.29,2.116215,2700
5898,2003-07-28,2.35,2.35,2.2,2.2,2.033045,6900
5899,2003-07-29,2.2,2.5,2.2,2.35,2.171662,7000
5900,2003-07-30,2.22,2.35,2.22,2.35,2.171662,1000
5901,2003-07-31,2.2,2.35,2.2,2.35,2.171662,1800
5902,2003-08-01,2.35,2.35,2.35,2.35,2.171662,0
5903,2003-08-04,2.22,2.29,2.2,2.29,2.116215,3100
5904,2003-08-05,2.29,2.29,2.29,2.29,2.116215,0
5905,2003-08-06,2.29,2.29,2.29,2.29,2.116215,0
5906,2003-08-07,2.21,2.21,2.19,2.19,2.023804,3000
5907,2003-08-08,2.19,2.19,2.19,2.19,2.023804,0
5908,2003-08-11,2.2,2.34,2.2,2.34,2.1624209999999997,300
5909,2003-08-12,2.34,2.34,2.34,2.34,2.1624209999999997,0
5910,2003-08-13,2.34,2.34,2.34,2.34,2.1624209999999997,200
5911,2003-08-14,2.2,2.35,2.16,2.35,2.171662,5600
5912,2003-08-15,2.26,2.44,2.25,2.44,2.254832,1500
5913,2003-08-18,2.4,2.5,2.4,2.45,2.264073,24400
5914,2003-08-19,2.4,2.49,2.4,2.42,2.23635,600
5915,2003-08-20,2.4,2.64,2.27,2.45,2.264073,56000
5916,2003-08-21,2.51,2.75,2.45,2.75,2.541306,33600
5917,2003-08-22,2.5,2.7,2.46,2.7,2.495101,12800
5918,2003-08-25,2.71,2.74,2.6,2.6,2.402689,7000
5919,2003-08-26,2.73,2.73,2.6,2.6,2.402689,5000
5920,2003-08-27,2.59,2.59,2.51,2.51,2.3195200000000002,2100
5921,2003-08-28,2.65,2.65,2.51,2.65,2.448896,6300
5922,2003-08-29,2.66,2.66,2.66,2.66,2.458137,500
5923,2003-09-02,2.66,2.73,2.66,2.7,2.495101,1500
5924,2003-09-03,2.7,2.7,2.7,2.7,2.495101,0
5925,2003-09-04,2.66,2.71,2.56,2.56,2.365726,6200
5926,2003-09-05,2.69,2.69,2.5,2.54,2.347243,14300
5927,2003-09-08,2.55,2.64,2.53,2.64,2.439654,4900
5928,2003-09-09,2.65,2.65,2.45,2.5,2.310278,4200
5929,2003-09-10,2.61,2.63,2.5,2.63,2.430413,3800
5930,2003-09-11,2.63,2.63,2.63,2.63,2.430413,0
5931,2003-09-12,2.48,2.57,2.48,2.57,2.374966,1000
5932,2003-09-15,2.7,2.7,2.5,2.58,2.384207,1200
5933,2003-09-16,2.52,2.6,2.47,2.6,2.402689,11500
5934,2003-09-17,2.48,2.63,2.45,2.63,2.430413,3700
5935,2003-09-18,2.45,2.6,2.45,2.5,2.310278,2000
5936,2003-09-19,2.46,2.55,2.45,2.45,2.264073,2800
5937,2003-09-22,2.49,2.6,2.49,2.58,2.384207,2000
5938,2003-09-23,2.63,2.75,2.5,2.65,2.448896,9800
5939,2003-09-24,2.69,2.7,2.59,2.7,2.495101,9000
5940,2003-09-25,2.7,2.73,2.63,2.63,2.430413,11300
5941,2003-09-26,2.6,2.7,2.57,2.7,2.495101,9800
5942,2003-09-29,2.52,2.7,2.52,2.69,2.4858599999999997,3400
5943,2003-09-30,2.54,2.59,2.54,2.59,2.393448,1300
5944,2003-10-01,2.65,2.65,2.5,2.56,2.365726,4500
5945,2003-10-02,2.65,2.75,2.65,2.75,2.541306,18000
5946,2003-10-03,2.69,2.72,2.69,2.71,2.504342,7100
5947,2003-10-06,2.74,2.74,2.3,2.5,2.310278,10300
5948,2003-10-07,2.53,2.66,2.5,2.66,2.458137,3000
5949,2003-10-08,2.6,2.67,2.45,2.52,2.328761,13700
5950,2003-10-09,2.42,2.64,2.42,2.63,2.430413,3200
5951,2003-10-10,2.47,2.59,2.42,2.5,2.310278,4000
5952,2003-10-13,2.51,2.51,2.48,2.48,2.2917959999999997,600
5953,2003-10-14,2.43,2.43,2.38,2.4,2.217868,3800
5954,2003-10-15,2.53,2.53,2.38,2.5,2.310278,2900
5955,2003-10-16,2.51,2.51,2.5,2.5,2.310278,700
5956,2003-10-17,2.5,2.5,2.5,2.5,2.310278,0
5957,2003-10-20,2.42,2.45,2.42,2.45,2.264073,4900
5958,2003-10-21,2.45,2.47,2.41,2.46,2.273314,1000
5959,2003-10-22,2.39,2.47,2.39,2.47,2.282555,800
5960,2003-10-23,2.4,2.41,2.4,2.4,2.217868,700
5961,2003-10-24,2.4,2.41,2.4,2.4,2.217868,1400
5962,2003-10-27,2.41,2.44,2.4,2.43,2.245591,4500
5963,2003-10-28,2.45,2.49,2.4,2.4,2.217868,5800
5964,2003-10-29,2.52,2.52,2.4,2.5,2.310278,1700
5965,2003-10-30,2.5,2.5,2.5,2.5,2.310278,100
5966,2003-10-31,2.39,2.47,2.39,2.47,2.282555,1600
5967,2003-11-03,2.4,2.45,2.39,2.45,2.264073,1900
5968,2003-11-04,2.44,2.44,2.44,2.44,2.254832,500
5969,2003-11-05,2.39,2.39,2.39,2.39,2.2086259999999998,100
5970,2003-11-06,2.39,2.4,2.39,2.4,2.217868,2900
5971,2003-11-07,2.44,2.45,2.44,2.45,2.264073,2300
5972,2003-11-10,2.52,2.52,2.39,2.4,2.217868,9300
5973,2003-11-11,2.5,2.5,2.3,2.3,2.1254560000000002,8700
5974,2003-11-12,2.52,2.75,2.39,2.75,2.541306,50200
5975,2003-11-13,2.76,2.76,2.55,2.56,2.365726,32900
5976,2003-11-14,2.69,2.69,2.62,2.67,2.467378,12100
5977,2003-11-17,2.63,2.69,2.62,2.69,2.4858599999999997,3000
5978,2003-11-18,2.63,2.63,2.55,2.56,2.365726,16800
5979,2003-11-19,2.56,2.56,2.56,2.56,2.365726,0
5980,2003-11-20,2.53,2.63,2.53,2.63,2.430413,1500
5981,2003-11-21,2.53,2.67,2.5,2.67,2.467378,26500
5982,2003-11-24,2.53,2.69,2.52,2.69,2.4858599999999997,2400
5983,2003-11-25,2.6,2.6,2.4,2.6,2.402689,10400
5984,2003-11-26,2.51,2.67,2.51,2.64,2.439654,2100
5985,2003-11-28,2.63,2.65,2.63,2.65,2.448896,300
5986,2003-12-01,2.55,2.64,2.51,2.51,2.3195200000000002,1800
5987,2003-12-02,2.6,2.6,2.57,2.59,2.393448,8300
5988,2003-12-03,2.59,2.59,2.59,2.59,2.393448,0
5989,2003-12-04,2.6,2.67,2.6,2.65,2.448896,7100
5990,2003-12-05,2.66,2.66,2.64,2.64,2.439654,1100
5991,2003-12-08,2.64,2.64,2.64,2.64,2.439654,0
5992,2003-12-09,2.61,2.67,2.6,2.6,2.402689,10500
5993,2003-12-10,2.66,2.66,2.6,2.6,2.402689,1200
5994,2003-12-11,2.61,2.61,2.61,2.61,2.411931,2500
5995,2003-12-12,2.66,2.69,2.66,2.69,2.4858599999999997,7200
5996,2003-12-15,2.96,3.29,2.7,3.2,2.957157,139500
5997,2003-12-16,3.32,3.32,3.0,3.01,2.781575,69600
5998,2003-12-17,3.07,3.2,2.91,3.04,2.809299,24500
5999,2003-12-18,3.2,3.2,3.05,3.05,2.81854,14900
6000,2003-12-19,2.97,3.0,2.84,2.99,2.763093,47600
6001,2003-12-22,2.89,2.97,2.88,2.9,2.679923,15300
6002,2003-12-23,3.07,3.07,2.89,2.89,2.670682,19000
6003,2003-12-24,3.06,3.06,3.01,3.01,2.781575,300
6004,2003-12-26,2.9,2.99,2.9,2.99,2.763093,300
6005,2003-12-29,3.02,3.1,3.0,3.0,2.772334,28300
6006,2003-12-30,3.0,3.17,2.91,2.96,2.73537,25800
6007,2003-12-31,2.99,3.0,2.99,3.0,2.772334,2200
6008,2004-01-02,3.05,3.25,2.91,3.15,2.910951,8400
6009,2004-01-05,3.14,3.3,3.03,3.14,2.90171,7900
6010,2004-01-06,3.15,3.24,3.15,3.19,2.947916,15400
6011,2004-01-07,3.09,3.09,3.04,3.04,2.809299,10300
6012,2004-01-08,3.08,3.08,3.08,3.08,2.846263,400
6013,2004-01-09,3.13,3.13,3.06,3.06,2.8277810000000003,2900
6014,2004-01-12,3.08,3.14,3.06,3.11,2.873986,8300
6015,2004-01-13,3.1,3.11,3.1,3.1,2.864745,5400
6016,2004-01-14,3.11,3.11,3.04,3.1,2.864745,40400
6017,2004-01-15,3.08,3.1,3.08,3.1,2.864745,11000
6018,2004-01-16,3.09,3.09,3.08,3.08,2.846263,14100
6019,2004-01-20,3.1,3.1,3.01,3.09,2.8555040000000003,73800
6020,2004-01-21,3.08,3.08,3.0,3.0,2.772334,47100
6021,2004-01-22,3.1,3.15,2.9,2.95,2.7261290000000002,13200
6022,2004-01-23,2.96,2.96,2.96,2.96,2.73537,500
6023,2004-01-26,2.96,2.96,2.95,2.95,2.7261290000000002,14900
6024,2004-01-27,2.96,3.15,2.96,3.14,2.90171,11000
6025,2004-01-28,3.15,3.25,3.14,3.16,2.9201919999999997,31700
6026,2004-01-29,3.17,3.2,3.12,3.12,2.883227,17600
6027,2004-01-30,3.1,3.1,3.1,3.1,2.864745,3700
6028,2004-02-02,3.19,3.19,3.13,3.13,2.8924689999999997,4800
6029,2004-02-03,3.08,3.08,3.05,3.05,2.81854,200
6030,2004-02-04,3.04,3.04,3.01,3.01,2.781575,3600
6031,2004-02-05,3.11,3.11,3.11,3.11,2.873986,200
6032,2004-02-06,3.01,3.01,2.99,2.99,2.763093,15800
6033,2004-02-09,2.99,3.11,2.99,3.08,2.846263,5700
6034,2004-02-10,3.05,3.11,2.95,3.06,2.8277810000000003,11800
6035,2004-02-11,3.06,3.12,3.06,3.11,2.873986,6200
6036,2004-02-12,3.15,3.15,3.06,3.07,2.837022,1700
6037,2004-02-13,3.06,3.08,3.06,3.08,2.846263,1700
6038,2004-02-17,3.13,3.39,3.11,3.15,2.910951,14100
6039,2004-02-18,3.15,3.18,3.0,3.06,2.8277810000000003,13900
6040,2004-02-19,3.1,3.17,3.04,3.17,2.929433,12900
6041,2004-02-20,3.17,3.17,3.15,3.15,2.910951,800
6042,2004-02-23,3.14,3.18,2.93,3.18,2.9386740000000002,10300
6043,2004-02-24,3.15,3.15,3.01,3.01,2.781575,7600
6044,2004-02-25,2.94,3.0,2.94,3.0,2.772334,1500
6045,2004-02-26,3.0,3.0,3.0,3.0,2.772334,0
6046,2004-02-27,3.02,3.02,2.87,2.88,2.661441,15000
6047,2004-03-01,2.97,2.97,2.88,2.88,2.661441,1300
6048,2004-03-02,3.0,3.0,2.86,2.86,2.642958,6200
6049,2004-03-03,3.01,3.01,2.87,2.95,2.7261290000000002,1900
6050,2004-03-04,2.88,2.88,2.87,2.87,2.6522,1900
6051,2004-03-05,2.88,2.98,2.88,2.98,2.753852,1000
6052,2004-03-08,3.01,3.62,2.93,3.6,3.326801,91000
6053,2004-03-09,3.6,3.6,2.8,3.12,2.883227,62200
6054,2004-03-10,3.12,3.49,3.05,3.38,3.123496,15300
6055,2004-03-11,3.13,3.3,3.13,3.3,3.049568,6800
6056,2004-03-12,3.31,3.31,3.0,3.23,2.98488,18000
6057,2004-03-15,3.2,3.23,3.14,3.14,2.90171,8100
6058,2004-03-16,3.3,3.3,3.07,3.07,2.837022,500
6059,2004-03-17,3.24,3.24,3.04,3.21,2.966398,4000
6060,2004-03-18,3.25,3.25,3.02,3.06,2.8277810000000003,29200
6061,2004-03-19,3.08,3.21,3.08,3.13,2.8924689999999997,6000
6062,2004-03-22,3.0,3.05,2.95,2.97,2.744611,22900
6063,2004-03-23,3.05,3.15,2.99,3.08,2.846263,11600
6064,2004-03-24,2.92,3.08,2.92,3.06,2.8277810000000003,1700
6065,2004-03-25,3.05,3.1,3.05,3.1,2.864745,7200
6066,2004-03-26,3.06,3.06,3.0,3.0,2.772334,11800
6067,2004-03-29,3.0,3.0,2.84,2.96,2.73537,1800
6068,2004-03-30,2.99,3.0,2.95,3.0,2.772334,4900
6069,2004-03-31,3.02,3.02,3.02,3.02,2.790816,1500
6070,2004-04-01,3.05,3.05,3.05,3.05,2.81854,3500
6071,2004-04-02,3.06,3.15,2.93,3.05,2.81854,8100
6072,2004-04-05,2.82,3.03,2.82,2.9,2.679923,4700
6073,2004-04-06,2.82,2.88,2.82,2.87,2.6522,8100
6074,2004-04-07,2.87,2.88,2.86,2.86,2.642958,2200
6075,2004-04-08,2.87,3.09,2.86,3.05,2.81854,24400
6076,2004-04-12,2.86,2.99,2.86,2.94,2.716887,9700
6077,2004-04-13,2.87,2.96,2.86,2.86,2.642958,7100
6078,2004-04-14,2.86,2.86,2.86,2.86,2.642958,0
6079,2004-04-15,2.86,2.98,2.86,2.98,2.753852,3700
6080,2004-04-16,3.0,3.03,2.85,2.85,2.633717,7000
6081,2004-04-19,2.85,2.85,2.85,2.85,2.633717,0
6082,2004-04-20,2.87,2.92,2.86,2.92,2.6984049999999997,2400
6083,2004-04-21,2.92,2.92,2.92,2.92,2.6984049999999997,0
6084,2004-04-22,2.92,3.02,2.86,2.86,2.642958,4800
6085,2004-04-23,2.86,2.97,2.85,2.97,2.744611,1500
6086,2004-04-26,2.87,2.96,2.87,2.96,2.73537,500
6087,2004-04-27,2.9,2.9,2.89,2.89,2.670682,500
6088,2004-04-28,2.86,2.86,2.83,2.83,2.6152349999999998,8000
6089,2004-04-29,2.81,2.87,2.81,2.82,2.605994,4500
6090,2004-04-30,2.82,2.84,2.66,2.66,2.458137,4700
6091,2004-05-03,2.7,2.7,2.35,2.5,2.310278,18600
6092,2004-05-04,2.47,2.74,2.39,2.65,2.448896,15400
6093,2004-05-05,2.85,2.95,2.85,2.87,2.6522,4800
6094,2004-05-06,2.81,2.87,2.81,2.83,2.6152349999999998,3000
6095,2004-05-07,2.86,2.86,2.86,2.86,2.642958,2000
6096,2004-05-10,2.75,2.77,2.66,2.72,2.513583,8000
6097,2004-05-11,2.65,2.7,2.65,2.7,2.495101,3500
6098,2004-05-12,2.68,2.73,2.55,2.62,2.4211720000000003,14000
6099,2004-05-13,2.62,2.65,2.6,2.64,2.439654,2600
6100,2004-05-14,2.95,2.95,2.6,2.65,2.448896,7500
6101,2004-05-17,2.68,2.88,2.6,2.76,2.550548,11800
6102,2004-05-18,2.7,2.79,2.61,2.79,2.578271,3400
6103,2004-05-19,2.88,2.88,2.68,2.69,2.4858599999999997,2000
6104,2004-05-20,2.65,3.05,2.65,2.98,2.753852,10300
6105,2004-05-21,2.94,2.95,2.67,2.77,2.559788,14600
6106,2004-05-24,2.71,2.89,2.7,2.7,2.495101,2200
6107,2004-05-25,2.77,2.98,2.66,2.83,2.6152349999999998,5200
6108,2004-05-26,2.8,2.98,2.68,2.98,2.753852,2300
6109,2004-05-27,2.69,2.91,2.69,2.9,2.679923,4600
6110,2004-05-28,2.87,2.97,2.63,2.97,2.744611,2100
6111,2004-06-01,3.0,3.0,2.86,2.88,2.661441,3800
6112,2004-06-02,2.88,2.88,2.88,2.88,2.661441,0
6113,2004-06-03,2.94,2.94,2.87,2.9,2.679923,3300
6114,2004-06-04,2.92,2.95,2.92,2.95,2.7261290000000002,3300
6115,2004-06-07,2.95,2.95,2.95,2.95,2.7261290000000002,0
6116,2004-06-08,2.95,2.95,2.71,2.74,2.5320650000000002,9800
6117,2004-06-09,2.89,2.89,2.89,2.89,2.670682,500
6118,2004-06-10,2.76,2.86,2.68,2.75,2.541306,2600
6119,2004-06-14,2.75,2.81,2.71,2.71,2.504342,1800
6120,2004-06-15,2.66,2.72,2.62,2.62,2.4211720000000003,3000
6121,2004-06-16,2.64,2.75,2.64,2.74,2.5320650000000002,2400
6122,2004-06-17,2.66,2.74,2.66,2.69,2.4858599999999997,2500
6123,2004-06-18,2.65,2.75,2.61,2.61,2.411931,10100
6124,2004-06-21,2.64,2.8,2.64,2.67,2.467378,2900
6125,2004-06-22,2.67,2.67,2.67,2.67,2.467378,0
6126,2004-06-23,2.55,2.8,2.55,2.74,2.5320650000000002,4000
6127,2004-06-24,2.55,2.81,2.55,2.75,2.541306,2700
6128,2004-06-25,2.61,2.95,2.51,2.67,2.467378,23900
6129,2004-06-28,2.67,2.79,2.64,2.7,2.495101,11700
6130,2004-06-29,2.64,2.94,2.64,2.87,2.6522,2700
6131,2004-06-30,2.92,2.92,2.5,2.76,2.550548,22000
6132,2004-07-01,2.71,2.77,2.61,2.66,2.458137,7500
6133,2004-07-02,2.73,2.74,2.64,2.72,2.513583,5700
6134,2004-07-06,2.75,3.08,2.74,3.02,2.790816,15100
6135,2004-07-07,3.05,3.05,3.0,3.0,2.772334,14200
6136,2004-07-08,2.75,2.99,2.75,2.83,2.6152349999999998,3800
6137,2004-07-09,2.99,2.99,2.79,2.84,2.624476,1700
6138,2004-07-12,2.99,2.99,2.8,2.88,2.661441,2100
6139,2004-07-13,2.98,2.98,2.78,2.87,2.6522,1000
6140,2004-07-14,2.98,2.98,2.64,2.69,2.4858599999999997,7000
6141,2004-07-15,2.61,2.84,2.61,2.65,2.448896,2300
6142,2004-07-16,2.79,2.9,2.73,2.9,2.679923,5100
6143,2004-07-19,2.84,2.98,2.84,2.9,2.679923,5100
6144,2004-07-20,2.81,2.94,2.81,2.93,2.707646,4800
6145,2004-07-21,2.98,2.98,2.76,2.87,2.6522,11600
6146,2004-07-22,2.77,2.89,2.76,2.76,2.550548,3300
6147,2004-07-23,2.86,2.86,2.66,2.8,2.587512,5500
6148,2004-07-26,2.89,2.98,2.73,2.95,2.7261290000000002,17100
6149,2004-07-27,2.84,2.98,2.84,2.98,2.753852,2600
6150,2004-07-28,2.8,2.95,2.8,2.95,2.7261290000000002,400
6151,2004-07-29,2.83,2.95,2.83,2.87,2.6522,2400
6152,2004-07-30,2.87,2.98,2.87,2.91,2.689164,2500
6153,2004-08-02,2.98,3.0,2.91,2.95,2.7261290000000002,9100
6154,2004-08-03,3.01,3.04,2.89,3.0,2.772334,18600
6155,2004-08-04,2.96,3.04,2.96,3.04,2.809299,5100
6156,2004-08-05,2.96,2.96,2.95,2.96,2.73537,1400
6157,2004-08-06,2.91,3.0,2.91,2.92,2.6984049999999997,4400
6158,2004-08-09,2.88,2.88,2.88,2.88,2.661441,100
6159,2004-08-10,3.0,3.0,2.96,2.98,2.753852,16500
6160,2004-08-11,2.86,2.91,2.66,2.84,2.624476,33900
6161,2004-08-12,2.85,3.0,2.83,2.85,2.633717,3500
6162,2004-08-13,2.99,2.99,2.86,2.96,2.73537,2900
6163,2004-08-16,2.89,3.02,2.88,3.0,2.772334,14000
6164,2004-08-17,3.0,3.01,2.95,3.0,2.772334,10300
6165,2004-08-18,3.04,3.09,2.95,3.05,2.81854,3000
6166,2004-08-19,2.98,3.07,2.97,3.01,2.781575,2000
6167,2004-08-20,3.0,3.01,3.0,3.01,2.781575,12000
6168,2004-08-23,3.08,3.12,3.0,3.0,2.772334,8000
6169,2004-08-24,3.0,3.0,3.0,3.0,2.772334,0
6170,2004-08-25,3.01,3.01,3.01,3.01,2.781575,1300
6171,2004-08-26,3.0,3.0,3.0,3.0,2.772334,1400
6172,2004-08-27,3.0,3.0,2.95,3.0,2.772334,10000
6173,2004-08-30,3.0,3.0,3.0,3.0,2.772334,2600
6174,2004-08-31,3.0,3.0,3.0,3.0,2.772334,1300
6175,2004-09-01,3.01,3.01,2.98,3.0,2.772334,10500
6176,2004-09-02,3.02,3.02,3.02,3.02,2.790816,100
6177,2004-09-03,3.0,3.0,2.97,3.0,2.772334,15800
6178,2004-09-07,2.94,3.05,2.94,3.05,2.81854,3000
6179,2004-09-08,3.01,3.05,3.0,3.01,2.781575,3100
6180,2004-09-09,3.04,3.05,2.9,3.0,2.772334,19300
6181,2004-09-10,3.04,3.04,3.0,3.03,2.8000580000000004,1200
6182,2004-09-13,3.04,3.09,3.04,3.09,2.8555040000000003,9300
6183,2004-09-14,2.99,3.09,2.95,3.0,2.772334,18100
6184,2004-09-15,3.01,3.01,3.0,3.0,2.772334,2900
6185,2004-09-16,3.03,3.05,3.03,3.05,2.81854,7600
6186,2004-09-17,3.03,3.05,3.01,3.01,2.781575,8700
6187,2004-09-20,3.01,3.01,2.88,2.95,2.7261290000000002,28300
6188,2004-09-21,2.96,3.0,2.96,3.0,2.772334,700
6189,2004-09-22,3.0,3.0,3.0,3.0,2.772334,11300
6190,2004-09-23,3.04,3.09,3.0,3.0,2.772334,9700
6191,2004-09-24,2.91,3.12,2.91,3.06,2.8277810000000003,2100
6192,2004-09-27,3.12,3.14,3.02,3.14,2.90171,3800
6193,2004-09-28,3.0,3.18,3.0,3.0,2.772334,6600
6194,2004-09-29,3.15,3.15,3.05,3.1,2.864745,1900
6195,2004-09-30,3.09,3.09,3.06,3.07,2.837022,4700
6196,2004-10-01,3.05,3.06,3.05,3.06,2.8277810000000003,1300
6197,2004-10-04,3.06,3.09,3.05,3.05,2.81854,1700
6198,2004-10-05,3.0,3.05,3.0,3.05,2.81854,3000
6199,2004-10-06,3.0,3.01,2.9,2.95,2.7261290000000002,4400
6200,2004-10-07,2.95,2.96,2.95,2.96,2.73537,1900
6201,2004-10-08,2.97,3.06,2.95,3.06,2.8277810000000003,2300
6202,2004-10-11,2.96,3.05,2.95,2.99,2.763093,4500
6203,2004-10-12,2.98,3.0,2.95,3.0,2.772334,4700
6204,2004-10-13,3.01,3.13,2.95,3.0,2.772334,36400
6205,2004-10-14,3.0,3.0,2.93,3.0,2.772334,35500
6206,2004-10-15,3.02,3.15,3.02,3.09,2.8555040000000003,5100
6207,2004-10-18,3.09,3.09,3.09,3.09,2.8555040000000003,0
6208,2004-10-19,3.04,3.15,3.04,3.15,2.910951,2500
6209,2004-10-20,3.01,3.15,3.01,3.14,2.90171,2400
6210,2004-10-21,3.14,3.14,3.14,3.14,2.90171,0
6211,2004-10-22,3.05,3.15,3.0,3.12,2.883227,9800
6212,2004-10-25,3.03,3.03,3.0,3.02,2.790816,11900
6213,2004-10-26,3.0,3.0,2.99,3.0,2.772334,1700
6214,2004-10-27,3.0,3.0,3.0,3.0,2.772334,0
6215,2004-10-28,3.0,3.0,3.0,3.0,2.772334,11400
6216,2004-10-29,3.0,3.0,3.0,3.0,2.772334,800
6217,2004-11-01,3.0,3.0,2.96,3.0,2.772334,12200
6218,2004-11-02,3.0,3.0,2.9,3.0,2.772334,16700
6219,2004-11-03,3.0,3.0,3.0,3.0,2.772334,800
6220,2004-11-04,3.0,3.03,3.0,3.03,2.8000580000000004,1200
6221,2004-11-05,3.01,3.01,3.0,3.0,2.772334,1800
6222,2004-11-08,3.02,3.02,3.02,3.02,2.790816,3100
6223,2004-11-09,3.03,3.03,3.02,3.02,2.790816,4900
6224,2004-11-10,3.01,3.05,2.9,3.05,2.81854,8500
6225,2004-11-11,3.05,3.1,3.05,3.1,2.864745,22200
6226,2004-11-12,3.09,3.09,3.01,3.06,2.8277810000000003,1800
6227,2004-11-15,3.05,3.05,3.05,3.05,2.81854,500
6228,2004-11-16,3.06,3.06,3.05,3.06,2.8277810000000003,1800
6229,2004-11-17,3.05,3.05,3.05,3.05,2.81854,1200
6230,2004-11-18,3.05,3.05,3.05,3.05,2.81854,0
6231,2004-11-19,3.05,3.07,3.03,3.03,2.8000580000000004,11200
6232,2004-11-22,3.04,3.09,3.03,3.09,2.8555040000000003,2300
6233,2004-11-23,3.09,3.09,3.09,3.09,2.8555040000000003,0
6234,2004-11-24,3.1,3.1,3.09,3.09,2.8555040000000003,1800
6235,2004-11-26,2.95,3.08,2.95,3.08,2.846263,1600
6236,2004-11-29,2.95,3.11,2.95,3.11,2.873986,5700
6237,2004-11-30,3.15,3.15,3.0,3.0,2.772334,24100
6238,2004-12-01,3.0,3.01,2.95,3.0,2.772334,13000
6239,2004-12-02,3.05,3.05,3.05,3.05,2.81854,1700
6240,2004-12-03,3.01,3.05,3.01,3.02,2.790816,10100
6241,2004-12-06,3.0,3.05,3.0,3.05,2.81854,2200
6242,2004-12-07,3.0,3.01,2.96,3.0,2.772334,28700
6243,2004-12-08,3.0,3.01,2.87,3.0,2.772334,22300
6244,2004-12-09,3.0,3.06,3.0,3.01,2.781575,13000
6245,2004-12-10,3.0,3.01,3.0,3.01,2.781575,5500
6246,2004-12-13,3.0,3.05,3.0,3.0,2.772334,12900
6247,2004-12-14,3.0,3.0,3.0,3.0,2.772334,0
6248,2004-12-15,3.0,3.04,3.0,3.0,2.772334,4800
6249,2004-12-16,2.95,3.04,2.95,3.04,2.809299,1800
6250,2004-12-17,3.0,3.05,2.95,3.05,2.81854,15800
6251,2004-12-20,2.95,3.0,2.95,3.0,2.772334,1100
6252,2004-12-21,3.0,3.0,3.0,3.0,2.772334,1300
6253,2004-12-22,3.01,3.01,3.0,3.0,2.772334,3000
6254,2004-12-23,3.0,3.0,3.0,3.0,2.772334,12300
6255,2004-12-27,3.0,3.18,3.0,3.08,2.846263,45500
6256,2004-12-28,3.04,3.15,3.0,3.05,2.81854,4800
6257,2004-12-29,3.01,3.06,3.01,3.01,2.781575,29200
6258,2004-12-30,3.05,3.07,3.05,3.07,2.837022,800
6259,2004-12-31,3.07,3.1,3.07,3.1,2.864745,3300
6260,2005-01-03,3.07,3.07,3.01,3.07,2.837022,8000
6261,2005-01-04,3.11,3.15,3.03,3.15,2.910951,4800
6262,2005-01-05,3.11,3.11,3.1,3.1,2.864745,8000
6263,2005-01-06,3.04,3.2,3.02,3.02,2.790816,7200
6264,2005-01-07,3.02,3.21,3.0,3.21,2.966398,10100
6265,2005-01-10,3.25,3.27,3.02,3.27,3.0218439999999998,8100
6266,2005-01-11,3.27,3.27,3.15,3.2,2.957157,8500
6267,2005-01-12,3.2,3.2,3.2,3.2,2.957157,0
6268,2005-01-13,3.13,3.19,3.13,3.17,2.929433,1100
6269,2005-01-14,3.16,3.18,3.16,3.17,2.929433,5000
6270,2005-01-18,3.16,3.16,3.0,3.05,2.81854,2000
6271,2005-01-19,3.05,3.07,3.0,3.05,2.81854,6700
6272,2005-01-20,3.22,3.22,3.09,3.14,2.90171,8100
6273,2005-01-21,3.1,3.15,3.1,3.1,2.864745,3600
6274,2005-01-24,3.14,3.14,3.0,3.03,2.8000580000000004,6600
6275,2005-01-25,3.01,3.06,2.95,3.04,2.809299,3000
6276,2005-01-26,3.0,3.01,2.99,3.01,2.781575,9500
6277,2005-01-27,3.0,3.09,3.0,3.07,2.837022,26800
6278,2005-01-28,3.03,3.03,3.02,3.02,2.790816,400
6279,2005-01-31,3.01,3.04,3.01,3.04,2.809299,2300
6280,2005-02-01,3.04,3.04,3.04,3.04,2.809299,0
6281,2005-02-02,3.04,3.04,3.04,3.04,2.809299,0
6282,2005-02-03,3.04,3.04,3.04,3.04,2.809299,1100
6283,2005-02-04,3.0,3.04,3.0,3.04,2.809299,2100
6284,2005-02-07,3.04,3.1,3.02,3.02,2.790816,3100
6285,2005-02-08,3.12,3.12,3.04,3.05,2.81854,1900
6286,2005-02-09,3.09,3.09,3.09,3.09,2.8555040000000003,2400
6287,2005-02-10,3.04,3.04,3.04,3.04,2.809299,100
6288,2005-02-11,3.04,3.06,3.04,3.06,2.8277810000000003,2000
6289,2005-02-14,3.06,3.06,3.06,3.06,2.8277810000000003,0
6290,2005-02-15,3.05,3.05,3.0,3.0,2.772334,3500
6291,2005-02-16,3.01,3.09,3.0,3.09,2.8555040000000003,3200
6292,2005-02-17,3.0,3.06,2.99,3.06,2.8277810000000003,7800
6293,2005-02-18,3.06,3.07,3.0,3.04,2.809299,19000
6294,2005-02-22,3.0,3.04,3.0,3.04,2.809299,2500
6295,2005-02-23,3.0,3.1,3.0,3.03,2.8000580000000004,2900
6296,2005-02-24,3.02,3.02,3.0,3.0,2.772334,1500
6297,2005-02-25,3.01,3.01,3.0,3.01,2.781575,8900
6298,2005-02-28,3.03,3.08,3.0,3.01,2.781575,6400
6299,2005-03-01,3.01,3.05,3.0,3.05,2.81854,4200
6300,2005-03-02,3.04,3.04,2.95,3.0,2.772334,15000
6301,2005-03-03,3.04,3.04,3.0,3.0,2.772334,1300
6302,2005-03-04,3.0,3.0,3.0,3.0,2.772334,0
6303,2005-03-07,3.02,3.02,3.01,3.01,2.781575,3000
6304,2005-03-08,3.0,3.05,3.0,3.0,2.772334,6300
6305,2005-03-09,3.01,3.01,3.01,3.01,2.781575,100
6306,2005-03-10,3.01,3.01,3.01,3.01,2.781575,500
6307,2005-03-11,3.01,3.01,3.01,3.01,2.781575,900
6308,2005-03-14,3.05,3.05,3.05,3.05,2.81854,100
6309,2005-03-15,3.04,3.04,3.0,3.0,2.772334,500
6310,2005-03-16,3.0,3.0,3.0,3.0,2.772334,0
6311,2005-03-17,3.0,3.0,3.0,3.0,2.772334,1400
6312,2005-03-18,3.0,3.05,2.99,3.05,2.81854,21100
6313,2005-03-21,3.1,3.14,3.07,3.07,2.837022,4900
6314,2005-03-22,3.11,3.13,3.1,3.1,2.864745,1400
6315,2005-03-23,3.08,3.16,3.08,3.13,2.8924689999999997,1700
6316,2005-03-24,3.07,3.12,3.05,3.1,2.864745,4300
6317,2005-03-28,3.06,3.06,3.0,3.02,2.790816,11800
6318,2005-03-29,3.02,3.09,3.02,3.08,2.846263,3500
6319,2005-03-30,3.02,3.02,3.0,3.02,2.790816,6300
6320,2005-03-31,3.03,3.03,3.03,3.03,2.8000580000000004,500
6321,2005-04-01,3.01,3.03,3.0,3.03,2.8000580000000004,5700
6322,2005-04-04,2.8,3.11,2.8,3.11,2.873986,22700
6323,2005-04-05,3.0,3.0,3.0,3.0,2.772334,300
6324,2005-04-06,3.0,3.0,3.0,3.0,2.772334,0
6325,2005-04-07,3.0,3.0,3.0,3.0,2.772334,0
6326,2005-04-08,3.1,3.11,3.09,3.11,2.873986,2000
6327,2005-04-11,3.0,3.1,3.0,3.0,2.772334,2700
6328,2005-04-12,3.03,3.05,3.03,3.05,2.81854,1500
6329,2005-04-13,3.11,3.11,3.11,3.11,2.873986,400
6330,2005-04-14,3.01,3.1,3.01,3.1,2.864745,5000
6331,2005-04-15,3.1,3.1,3.1,3.1,2.864745,0
6332,2005-04-18,3.03,3.04,3.01,3.01,2.781575,1200
6333,2005-04-19,3.03,3.04,3.03,3.03,2.8000580000000004,6900
6334,2005-04-20,3.15,3.15,3.02,3.1,2.864745,6300
6335,2005-04-21,3.1,3.1,3.1,3.1,2.864745,1600
6336,2005-04-22,3.03,3.03,3.03,3.03,2.8000580000000004,200
6337,2005-04-25,3.09,3.1,3.05,3.05,2.81854,5300
6338,2005-04-26,3.03,3.05,3.02,3.05,2.81854,5000
6339,2005-04-27,3.09,3.09,3.0,3.04,2.809299,8600
6340,2005-04-28,3.07,3.07,3.0,3.07,2.837022,2400
6341,2005-04-29,3.0,3.0,2.98,2.99,2.763093,3900
6342,2005-05-02,3.01,3.01,3.01,3.01,2.781575,400
6343,2005-05-03,3.0,3.01,3.0,3.0,2.772334,2900
6344,2005-05-04,3.0,3.0,3.0,3.0,2.772334,1500
6345,2005-05-05,3.0,3.01,3.0,3.01,2.781575,3400
6346,2005-05-06,3.05,3.05,3.05,3.05,2.81854,1300
6347,2005-05-09,3.05,3.05,3.05,3.05,2.81854,0
6348,2005-05-10,3.0,3.06,3.0,3.0,2.772334,2700
6349,2005-05-11,3.0,3.0,3.0,3.0,2.772334,1300
6350,2005-05-12,3.0,3.0,3.0,3.0,2.772334,1000
6351,2005-05-13,3.01,3.02,3.01,3.02,2.790816,600
6352,2005-05-16,3.04,3.04,3.01,3.02,2.790816,5100
6353,2005-05-17,3.01,3.01,3.01,3.01,2.781575,300
6354,2005-05-18,3.01,3.01,3.01,3.01,2.781575,0
6355,2005-05-19,3.0,3.0,3.0,3.0,2.772334,1800
6356,2005-05-20,3.0,3.0,3.0,3.0,2.772334,4900
6357,2005-05-23,3.0,3.07,3.0,3.07,2.837022,13500
6358,2005-05-24,3.0,3.05,3.0,3.05,2.81854,3800
6359,2005-05-25,3.0,3.0,2.99,2.99,2.763093,13700
6360,2005-05-26,3.02,3.02,3.02,3.02,2.790816,400
6361,2005-05-27,3.0,3.0,3.0,3.0,2.772334,1000
6362,2005-05-31,3.0,3.0,3.0,3.0,2.772334,0
6363,2005-06-01,3.0,3.0,3.0,3.0,2.772334,500
6364,2005-06-02,3.04,3.05,3.0,3.02,2.790816,5300
6365,2005-06-03,3.0,3.0,3.0,3.0,2.772334,300
6366,2005-06-06,3.0,3.0,3.0,3.0,2.772334,4100
6367,2005-06-07,3.02,3.02,3.0,3.0,2.772334,3500
6368,2005-06-08,3.0,3.02,3.0,3.02,2.790816,11000
6369,2005-06-09,3.0,3.0,3.0,3.0,2.772334,24400
6370,2005-06-10,3.02,3.02,3.0,3.0,2.772334,7100
6371,2005-06-13,3.0,3.0,3.0,3.0,2.772334,5000
6372,2005-06-14,3.0,3.0,3.0,3.0,2.772334,500
6373,2005-06-15,3.0,3.0,3.0,3.0,2.772334,8600
6374,2005-06-16,3.02,3.02,3.01,3.01,2.781575,1000
6375,2005-06-17,3.0,3.05,3.0,3.05,2.81854,1200
6376,2005-06-20,3.05,3.05,3.0,3.0,2.772334,38400
6377,2005-06-21,3.0,3.0,3.0,3.0,2.772334,6900
6378,2005-06-22,3.01,3.01,3.01,3.01,2.781575,3000
6379,2005-06-23,3.01,3.01,3.01,3.01,2.781575,0
6380,2005-06-24,3.05,3.05,3.05,3.05,2.81854,1000
6381,2005-06-27,3.01,3.01,3.0,3.0,2.772334,1000
6382,2005-06-28,3.0,3.0,3.0,3.0,2.772334,400
6383,2005-06-29,3.0,3.0,3.0,3.0,2.772334,1000
6384,2005-06-30,3.0,3.0,3.0,3.0,2.772334,0
6385,2005-07-01,3.0,3.0,3.0,3.0,2.772334,3800
6386,2005-07-05,3.01,3.01,3.01,3.01,2.781575,200
6387,2005-07-06,3.01,3.01,3.0,3.0,2.772334,8000
6388,2005-07-07,3.0,3.0,3.0,3.0,2.772334,500
6389,2005-07-08,3.0,3.06,3.0,3.0,2.772334,21000
6390,2005-07-11,3.02,3.02,3.0,3.0,2.772334,3000
6391,2005-07-12,3.0,3.0,3.0,3.0,2.772334,400
6392,2005-07-13,3.03,3.03,3.03,3.03,2.8000580000000004,15800
6393,2005-07-14,3.03,3.03,3.03,3.03,2.8000580000000004,0
6394,2005-07-15,3.0,3.0,3.0,3.0,2.772334,600
6395,2005-07-18,3.0,3.01,3.0,3.01,2.781575,400
6396,2005-07-19,3.0,3.02,3.0,3.0,2.772334,16200
6397,2005-07-20,3.02,3.02,3.01,3.01,2.781575,3800
6398,2005-07-21,3.0,3.02,2.94,2.96,2.73537,4000
6399,2005-07-22,3.0,3.0,3.0,3.0,2.772334,1900
6400,2005-07-25,3.0,3.0,3.0,3.0,2.772334,3000
6401,2005-07-26,3.0,3.0,3.0,3.0,2.772334,700
6402,2005-07-27,3.0,3.0,3.0,3.0,2.772334,21500
6403,2005-07-28,3.0,3.0,3.0,3.0,2.772334,7000
6404,2005-07-29,3.0,3.0,3.0,3.0,2.772334,0
6405,2005-08-01,3.0,3.0,3.0,3.0,2.772334,2000
6406,2005-08-02,3.0,3.0,3.0,3.0,2.772334,11400
6407,2005-08-03,3.0,3.02,3.0,3.0,2.772334,1200
6408,2005-08-04,3.0,3.0,3.0,3.0,2.772334,0
6409,2005-08-05,2.92,3.01,2.91,2.99,2.763093,3500
6410,2005-08-08,2.9,2.91,2.9,2.9,2.679923,2000
6411,2005-08-09,2.88,2.89,2.51,2.87,2.6522,7800
6412,2005-08-10,2.87,2.87,2.87,2.87,2.6522,0
6413,2005-08-11,2.9,2.91,2.9,2.9,2.679923,3300
6414,2005-08-12,2.9,2.9,2.9,2.9,2.679923,0
6415,2005-08-15,2.8,2.8,2.77,2.79,2.578271,1000
6416,2005-08-16,2.8,2.91,2.8,2.91,2.689164,4600
6417,2005-08-17,2.81,2.94,2.75,2.87,2.6522,1700
6418,2005-08-18,2.77,2.83,2.77,2.83,2.6152349999999998,2000
6419,2005-08-19,2.83,3.03,2.83,3.0,2.772334,23400
6420,2005-08-22,3.0,3.02,3.0,3.0,2.772334,1200
6421,2005-08-23,3.0,3.05,3.0,3.01,2.781575,2700
6422,2005-08-24,3.01,3.01,3.0,3.0,2.772334,2100
6423,2005-08-25,3.01,3.01,3.0,3.0,2.772334,1400
6424,2005-08-26,3.0,3.02,3.0,3.0,2.772334,1700
6425,2005-08-29,3.0,3.01,3.0,3.01,2.781575,41500
6426,2005-08-30,3.0,3.02,2.85,2.85,2.633717,61200
6427,2005-08-31,2.85,2.85,2.85,2.85,2.633717,500
6428,2005-09-01,2.85,2.85,2.85,2.85,2.633717,0
6429,2005-09-02,2.8,2.89,2.8,2.89,2.670682,1300
6430,2005-09-06,2.8,2.94,2.8,2.85,2.633717,5600
6431,2005-09-07,2.76,2.81,2.75,2.8,2.587512,6600
6432,2005-09-08,2.79,2.92,2.68,2.71,2.504342,17800
6433,2005-09-09,2.7,2.77,2.5,2.65,2.448896,2400
6434,2005-09-12,2.65,2.65,2.65,2.65,2.448896,0
6435,2005-09-13,2.65,2.65,2.65,2.65,2.448896,0
6436,2005-09-14,2.65,2.65,2.65,2.65,2.448896,0
6437,2005-09-15,2.65,2.75,2.5,2.57,2.374966,12400
6438,2005-09-16,2.6,3.02,2.6,2.69,2.4858599999999997,72100
6439,2005-09-19,2.77,2.9,2.65,2.9,2.679923,10500
6440,2005-09-20,2.66,3.0,2.66,3.0,2.772334,700
6441,2005-09-21,2.76,2.8,2.7,2.8,2.587512,3000
6442,2005-09-22,2.56,2.94,2.53,2.94,2.716887,11300
6443,2005-09-23,2.86,2.9,2.86,2.9,2.679923,400
6444,2005-09-26,2.9,2.91,2.84,2.91,2.689164,800
6445,2005-09-27,2.81,2.96,2.7,2.96,2.73537,16600
6446,2005-09-28,2.96,2.96,2.96,2.96,2.73537,0
6447,2005-09-29,2.8,2.96,2.8,2.96,2.73537,1300
6448,2005-09-30,2.91,2.94,2.61,2.94,2.716887,1500
6449,2005-10-03,2.94,2.94,2.94,2.94,2.716887,0
6450,2005-10-04,2.83,2.94,2.83,2.94,2.716887,1100
6451,2005-10-05,2.94,2.94,2.94,2.94,2.716887,0
6452,2005-10-06,2.87,2.93,2.72,2.93,2.707646,4600
6453,2005-10-07,2.88,2.88,2.86,2.86,2.642958,200
6454,2005-10-10,2.7,2.82,2.69,2.77,2.559788,11700
6455,2005-10-11,2.85,2.85,2.57,2.67,2.467378,9300
6456,2005-10-12,2.66,2.75,2.64,2.7,2.495101,15900
6457,2005-10-13,2.59,2.77,2.55,2.63,2.430413,10500
6458,2005-10-14,2.5,2.83,2.5,2.68,2.476619,5600
6459,2005-10-17,2.57,2.87,2.57,2.87,2.6522,1800
6460,2005-10-18,2.81,2.81,2.61,2.78,2.56903,1500
6461,2005-10-19,2.65,2.68,2.65,2.68,2.476619,1200
6462,2005-10-20,2.62,2.75,2.55,2.72,2.513583,2400
6463,2005-10-21,2.67,2.68,2.52,2.55,2.356484,2800
6464,2005-10-24,2.63,2.66,2.6,2.66,2.458137,700
6465,2005-10-25,2.66,2.66,2.66,2.66,2.458137,0
6466,2005-10-26,2.66,2.66,2.66,2.66,2.458137,0
6467,2005-10-27,2.51,2.62,2.51,2.52,2.328761,1200
6468,2005-10-28,2.58,2.99,2.58,2.99,2.763093,5200
6469,2005-10-31,3.0,3.0,2.73,2.94,2.716887,3000
6470,2005-11-01,2.9,2.9,2.6,2.7,2.495101,4200
6471,2005-11-02,2.7,2.7,2.7,2.7,2.495101,300
6472,2005-11-03,2.63,2.63,2.63,2.63,2.430413,400
6473,2005-11-04,2.7,2.7,2.7,2.7,2.495101,2400
6474,2005-11-07,2.7,2.7,2.7,2.7,2.495101,0
6475,2005-11-08,2.7,2.7,2.63,2.63,2.430413,11000
6476,2005-11-09,2.63,2.63,2.63,2.63,2.430413,0
6477,2005-11-10,2.63,2.63,2.63,2.63,2.430413,400
6478,2005-11-11,2.65,2.65,2.63,2.63,2.430413,11700
6479,2005-11-14,2.65,2.65,2.65,2.65,2.448896,600
6480,2005-11-15,2.65,2.84,2.65,2.73,2.522824,2700
6481,2005-11-16,2.64,2.66,2.64,2.66,2.458137,2500
6482,2005-11-17,2.66,2.66,2.66,2.66,2.458137,0
6483,2005-11-18,2.66,2.66,2.66,2.66,2.458137,0
6484,2005-11-21,2.64,2.7,2.53,2.7,2.495101,3800
6485,2005-11-22,2.56,2.68,2.5,2.68,2.476619,16900
6486,2005-11-23,2.51,2.68,2.51,2.64,2.439654,2100
6487,2005-11-25,2.64,2.64,2.64,2.64,2.439654,0
6488,2005-11-28,2.51,2.7,2.51,2.69,2.4858599999999997,500
6489,2005-11-29,2.69,2.73,2.55,2.55,2.356484,4200
6490,2005-11-30,2.6,2.8,2.56,2.56,2.365726,1900
6491,2005-12-01,2.5,2.68,2.5,2.67,2.467378,1400
6492,2005-12-02,2.68,2.68,2.68,2.68,2.476619,2200
6493,2005-12-05,2.62,2.74,2.61,2.65,2.448896,2100
6494,2005-12-06,2.61,2.66,2.52,2.55,2.356484,22100
6495,2005-12-07,2.56,2.67,2.56,2.67,2.467378,500
6496,2005-12-08,2.57,2.7,2.57,2.7,2.495101,800
6497,2005-12-09,2.5,2.99,2.5,2.85,2.633717,13500
6498,2005-12-12,2.8,2.85,2.8,2.8,2.587512,2100
6499,2005-12-13,2.76,2.86,2.7,2.86,2.642958,3900
6500,2005-12-14,2.75,2.8,2.75,2.75,2.541306,1300
6501,2005-12-15,2.52,2.8,2.52,2.8,2.587512,3200
6502,2005-12-16,2.58,2.79,2.58,2.65,2.448896,3600
6503,2005-12-19,2.65,2.65,2.65,2.65,2.448896,100
6504,2005-12-20,2.64,2.64,2.6,2.6,2.402689,8900
6505,2005-12-21,2.6,2.75,2.6,2.74,2.5320650000000002,600
6506,2005-12-22,2.74,2.74,2.74,2.74,2.5320650000000002,0
6507,2005-12-23,2.67,2.67,2.65,2.65,2.448896,300
6508,2005-12-27,2.65,2.65,2.65,2.65,2.448896,0
6509,2005-12-28,2.65,2.65,2.65,2.65,2.448896,2200
6510,2005-12-29,2.6,2.6,2.58,2.6,2.402689,33400
6511,2005-12-30,2.6,2.7,2.6,2.7,2.495101,2600
6512,2006-01-03,2.75,2.82,2.74,2.82,2.605994,800
6513,2006-01-04,2.71,2.71,2.71,2.71,2.504342,200
6514,2006-01-05,2.7,2.7,2.66,2.66,2.458137,6200
6515,2006-01-06,2.66,2.66,2.66,2.66,2.458137,1000
6516,2006-01-09,2.66,2.69,2.66,2.67,2.467378,1400
6517,2006-01-10,2.67,2.67,2.66,2.66,2.458137,1300
6518,2006-01-11,2.66,2.66,2.66,2.66,2.458137,1300
6519,2006-01-12,2.67,2.79,2.66,2.77,2.559788,8000
6520,2006-01-13,2.78,2.79,2.66,2.79,2.578271,2700
6521,2006-01-17,2.66,2.66,2.66,2.66,2.458137,800
6522,2006-01-18,2.66,2.68,2.66,2.66,2.458137,1400
6523,2006-01-19,2.66,2.66,2.66,2.66,2.458137,2500
6524,2006-01-20,2.66,2.66,2.65,2.66,2.458137,1700
6525,2006-01-23,2.65,2.69,2.65,2.65,2.448896,6400
6526,2006-01-24,2.65,2.67,2.65,2.67,2.467378,1000
6527,2006-01-25,2.67,2.67,2.67,2.67,2.467378,800
6528,2006-01-26,2.65,2.65,2.65,2.65,2.448896,800
6529,2006-01-27,2.65,2.65,2.65,2.65,2.448896,600
6530,2006-01-30,2.66,2.66,2.65,2.65,2.448896,1500
6531,2006-01-31,2.65,2.65,2.65,2.65,2.448896,2500
6532,2006-02-01,2.76,2.76,2.76,2.76,2.550548,1000
6533,2006-02-02,2.6,2.76,2.6,2.76,2.550548,6100
6534,2006-02-03,2.75,2.79,2.73,2.75,2.541306,24900
6535,2006-02-06,2.79,2.81,2.79,2.81,2.596753,7200
6536,2006-02-07,2.81,2.81,2.81,2.81,2.596753,0
6537,2006-02-08,2.8,2.8,2.8,2.8,2.587512,500
6538,2006-02-09,2.82,2.85,2.82,2.85,2.633717,1800
6539,2006-02-10,2.9,2.9,2.7,2.9,2.679923,4400
6540,2006-02-13,2.9,2.9,2.9,2.9,2.679923,0
6541,2006-02-14,2.9,2.9,2.9,2.9,2.679923,0
6542,2006-02-15,2.81,2.84,2.81,2.84,2.624476,200
6543,2006-02-16,2.77,2.77,2.77,2.77,2.559788,2000
6544,2006-02-17,2.76,2.76,2.6,2.74,2.5320650000000002,2100
6545,2006-02-21,2.74,2.74,2.74,2.74,2.5320650000000002,0
6546,2006-02-22,2.72,2.74,2.69,2.69,2.4858599999999997,300
6547,2006-02-23,2.69,2.69,2.69,2.69,2.4858599999999997,0
6548,2006-02-24,2.69,2.69,2.69,2.69,2.4858599999999997,0
6549,2006-02-27,2.7,2.7,2.7,2.7,2.495101,1100
6550,2006-02-28,2.59,2.59,2.59,2.59,2.393448,4100
6551,2006-03-01,2.59,2.59,2.59,2.59,2.393448,0
6552,2006-03-02,2.59,2.65,2.59,2.65,2.448896,3800
6553,2006-03-03,2.62,2.68,2.59,2.65,2.448896,2000
6554,2006-03-06,2.71,3.0,2.71,3.0,2.772334,9800
6555,2006-03-07,3.0,3.0,2.58,2.95,2.7261290000000002,17900
6556,2006-03-08,2.95,2.95,2.95,2.95,2.7261290000000002,0
6557,2006-03-09,2.71,2.89,2.52,2.87,2.6522,20800
6558,2006-03-10,2.84,3.0,2.77,3.0,2.772334,2300
6559,2006-03-13,2.68,2.98,2.68,2.98,2.753852,2400
6560,2006-03-14,2.76,3.0,2.71,3.0,2.772334,1200
6561,2006-03-15,3.0,3.0,3.0,3.0,2.772334,0
6562,2006-03-16,3.0,3.0,2.78,2.99,2.763093,3200
6563,2006-03-17,2.88,2.88,2.87,2.87,2.6522,700
6564,2006-03-20,2.9,2.9,2.88,2.88,2.661441,2300
6565,2006-03-21,2.9,2.9,2.9,2.9,2.679923,1900
6566,2006-03-22,2.9,2.9,2.9,2.9,2.679923,0
6567,2006-03-23,2.9,2.9,2.9,2.9,2.679923,200
6568,2006-03-24,2.81,2.84,2.77,2.84,2.624476,500
6569,2006-03-27,2.83,2.94,2.83,2.94,2.716887,900
6570,2006-03-28,2.79,2.97,2.79,2.93,2.707646,3600
6571,2006-03-29,2.94,2.96,2.6,2.68,2.476619,30200
6572,2006-03-30,2.74,2.85,2.65,2.82,2.605994,13700
6573,2006-03-31,2.78,2.85,2.78,2.81,2.596753,3600
6574,2006-04-03,2.88,2.95,2.76,2.83,2.6152349999999998,24500
6575,2006-04-04,2.75,2.99,2.75,2.89,2.670682,11300
6576,2006-04-05,2.86,3.18,2.86,3.08,2.846263,31500
6577,2006-04-06,2.91,3.01,2.91,3.01,2.781575,1100
6578,2006-04-07,3.0,3.09,3.0,3.09,2.8555040000000003,10200
6579,2006-04-10,2.86,3.1,2.86,3.0,2.772334,2300
6580,2006-04-11,3.0,3.0,3.0,3.0,2.772334,900
6581,2006-04-12,2.91,3.07,2.91,3.05,2.81854,7100
6582,2006-04-13,2.94,2.94,2.94,2.94,2.716887,3500
6583,2006-04-17,2.86,3.02,2.86,2.91,2.689164,4800
6584,2006-04-18,2.78,2.9,2.78,2.87,2.6522,20900
6585,2006-04-19,2.78,2.85,2.78,2.85,2.633717,33000
6586,2006-04-20,2.82,2.82,2.82,2.82,2.605994,500
6587,2006-04-21,2.82,2.83,2.8,2.83,2.6152349999999998,10800
6588,2006-04-24,2.85,3.34,2.85,3.22,2.975639,7200
6589,2006-04-25,3.04,3.11,3.03,3.09,2.8555040000000003,2000
6590,2006-04-26,3.15,3.2,3.1,3.15,2.910951,15100
6591,2006-04-27,3.11,3.16,2.69,2.91,2.689164,10200
6592,2006-04-28,2.94,2.97,2.94,2.97,2.744611,200
6593,2006-05-01,2.78,3.01,2.78,3.01,2.781575,9900
6594,2006-05-02,3.04,3.1,3.04,3.1,2.864745,700
6595,2006-05-03,3.04,3.04,3.0,3.0,2.772334,12300
6596,2006-05-04,3.1,3.1,3.1,3.1,2.864745,1000
6597,2006-05-05,3.1,3.1,3.1,3.1,2.864745,0
6598,2006-05-08,3.05,3.05,3.05,3.05,2.81854,300
6599,2006-05-09,2.88,3.0,2.88,2.96,2.73537,2600
6600,2006-05-10,3.0,3.01,2.95,2.95,2.7261290000000002,6300
6601,2006-05-11,2.95,2.95,2.95,2.95,2.7261290000000002,1400
6602,2006-05-12,2.95,3.45,2.95,2.95,2.7261290000000002,39500
6603,2006-05-15,3.05,3.18,2.95,3.1,2.864745,15100
6604,2006-05-16,2.86,3.01,2.86,3.0,2.772334,2400
6605,2006-05-17,3.07,3.07,2.9,3.0,2.772334,2600
6606,2006-05-18,2.74,2.94,2.74,2.94,2.716887,16900
6607,2006-05-19,3.06,3.06,3.06,3.06,2.8277810000000003,300
6608,2006-05-22,2.8,3.25,2.8,2.8,2.587512,3000
6609,2006-05-23,3.06,3.06,2.84,2.84,2.624476,1100
6610,2006-05-24,2.84,3.1,2.84,3.01,2.781575,2500
6611,2006-05-25,3.01,3.12,2.93,2.97,2.744611,1600
6612,2006-05-26,2.98,2.98,2.98,2.98,2.753852,100
6613,2006-05-30,3.07,3.07,3.0,3.04,2.809299,4600
6614,2006-05-31,2.93,3.01,2.89,2.98,2.753852,1500
6615,2006-06-01,2.88,2.93,2.88,2.93,2.707646,400
6616,2006-06-02,2.99,3.01,2.99,3.01,2.781575,1300
6617,2006-06-05,3.05,3.07,3.04,3.04,2.809299,1300
6618,2006-06-06,3.02,3.03,3.02,3.03,2.8000580000000004,1600
6619,2006-06-07,3.04,3.05,3.04,3.05,2.81854,2700
6620,2006-06-08,3.05,3.05,3.05,3.05,2.81854,0
6621,2006-06-09,3.05,3.05,3.05,3.05,2.81854,800
6622,2006-06-12,3.05,3.05,3.04,3.04,2.809299,4000
6623,2006-06-13,3.04,3.05,2.99,2.99,2.763093,3100
6624,2006-06-14,3.01,3.02,3.01,3.02,2.790816,500
6625,2006-06-15,3.02,3.02,3.02,3.02,2.790816,0
6626,2006-06-16,3.02,3.02,3.02,3.02,2.790816,0
6627,2006-06-19,3.05,3.12,3.05,3.12,2.883227,4400
6628,2006-06-20,3.13,3.13,3.12,3.12,2.883227,200
6629,2006-06-21,3.12,3.25,3.12,3.12,2.883227,6300
6630,2006-06-22,3.11,3.18,3.06,3.06,2.8277810000000003,7300
6631,2006-06-23,3.05,3.13,2.8,2.93,2.707646,134900
6632,2006-06-26,2.89,3.3,2.89,3.05,2.81854,47200
6633,2006-06-27,2.9,3.1,2.9,2.94,2.716887,4100
6634,2006-06-28,2.9,3.1,2.9,3.0,2.772334,700
6635,2006-06-29,3.05,3.08,2.99,3.05,2.81854,2800
6636,2006-06-30,2.98,2.98,2.98,2.98,2.753852,100
6637,2006-07-03,3.05,3.05,3.05,3.05,2.81854,400
6638,2006-07-05,3.05,3.05,3.05,3.05,2.81854,500
6639,2006-07-06,3.05,3.15,2.98,2.98,2.753852,3100
6640,2006-07-07,2.98,2.98,2.98,2.98,2.753852,200
6641,2006-07-10,2.98,2.98,2.98,2.98,2.753852,200
6642,2006-07-11,2.94,2.94,2.94,2.94,2.716887,1000
6643,2006-07-12,2.96,2.96,2.96,2.96,2.73537,2100
6644,2006-07-13,2.82,2.96,2.82,2.85,2.633717,1300
6645,2006-07-14,2.8,2.93,2.8,2.92,2.6984049999999997,1000
6646,2006-07-17,2.8,2.87,2.8,2.82,2.605994,5000
6647,2006-07-18,2.8,2.95,2.8,2.8,2.587512,2800
6648,2006-07-19,2.87,2.87,2.8,2.8,2.587512,6200
6649,2006-07-20,2.8,2.8,2.8,2.8,2.587512,0
6650,2006-07-21,2.82,2.82,2.82,2.82,2.605994,700
6651,2006-07-24,2.82,2.82,2.82,2.82,2.605994,0
6652,2006-07-25,2.83,2.83,2.82,2.82,2.605994,200
6653,2006-07-26,2.84,2.9,2.8,2.8,2.587512,8000
6654,2006-07-27,2.81,2.82,2.81,2.82,2.605994,300
6655,2006-07-28,2.8,2.95,2.8,2.8,2.587512,3800
6656,2006-07-31,2.88,2.88,2.75,2.75,2.541306,4900
6657,2006-08-01,2.76,2.76,2.76,2.76,2.550548,700
6658,2006-08-02,2.76,2.76,2.76,2.76,2.550548,0
6659,2006-08-03,2.7,2.87,2.7,2.72,2.513583,3200
6660,2006-08-04,2.73,2.89,2.73,2.73,2.522824,1000
6661,2006-08-07,2.82,2.87,2.75,2.79,2.578271,3500
6662,2006-08-08,2.8,2.8,2.75,2.75,2.541306,3300
6663,2006-08-09,2.75,2.75,2.75,2.75,2.541306,0
6664,2006-08-10,2.75,2.75,2.75,2.75,2.541306,0
6665,2006-08-11,2.75,2.75,2.72,2.72,2.513583,5100
6666,2006-08-14,2.7,2.7,2.7,2.7,2.495101,1500
6667,2006-08-15,2.76,2.76,2.7,2.7,2.495101,3700
6668,2006-08-16,2.7,2.7,2.7,2.7,2.495101,3400
6669,2006-08-17,2.7,2.7,2.67,2.67,2.467378,1400
6670,2006-08-18,2.7,2.71,2.61,2.66,2.458137,6300
6671,2006-08-21,2.69,2.7,2.69,2.7,2.495101,700
6672,2006-08-22,2.71,2.75,2.67,2.67,2.467378,1300
6673,2006-08-23,2.67,2.67,2.67,2.67,2.467378,0
6674,2006-08-24,2.77,2.77,2.52,2.52,2.328761,17600
6675,2006-08-25,2.52,2.65,2.52,2.65,2.448896,1300
6676,2006-08-28,2.65,2.65,2.65,2.65,2.448896,0
6677,2006-08-29,2.65,2.65,2.6,2.65,2.448896,1400
6678,2006-08-30,2.53,2.65,2.52,2.65,2.448896,2100
6679,2006-08-31,2.65,2.65,2.65,2.65,2.448896,0
6680,2006-09-01,2.65,2.65,2.65,2.65,2.448896,0
6681,2006-09-05,2.6,3.0,2.6,2.87,2.6522,6800
6682,2006-09-06,2.87,2.87,2.87,2.87,2.6522,0
6683,2006-09-07,2.87,2.87,2.87,2.87,2.6522,0
6684,2006-09-08,2.87,2.87,2.87,2.87,2.6522,0
6685,2006-09-11,2.87,2.87,2.87,2.87,2.6522,200
6686,2006-09-12,2.87,2.87,2.87,2.87,2.6522,0
6687,2006-09-13,2.7,2.74,2.7,2.74,2.5320650000000002,700
6688,2006-09-14,2.7,2.77,2.7,2.75,2.541306,700
6689,2006-09-15,2.75,2.75,2.75,2.75,2.541306,0
6690,2006-09-18,2.63,2.75,2.63,2.7,2.495101,700
6691,2006-09-19,2.64,2.75,2.32,2.47,2.282555,35200
6692,2006-09-20,2.46,2.46,2.25,2.45,2.264073,11500
6693,2006-09-21,2.45,2.45,2.45,2.45,2.264073,0
6694,2006-09-22,2.49,2.62,2.4,2.62,2.4211720000000003,15200
6695,2006-09-25,2.81,2.81,2.48,2.48,2.2917959999999997,1400
6696,2006-09-26,2.5,2.65,2.39,2.43,2.245591,5200
6697,2006-09-27,2.4,2.55,2.34,2.45,2.264073,2600
6698,2006-09-28,2.45,2.59,2.45,2.59,2.393448,2300
6699,2006-09-29,2.59,2.59,2.43,2.43,2.245591,2000
6700,2006-10-02,2.53,2.53,2.51,2.51,2.3195200000000002,200
6701,2006-10-03,2.63,2.63,2.45,2.45,2.264073,1100
6702,2006-10-04,2.45,2.52,2.45,2.45,2.264073,3300
6703,2006-10-05,2.45,2.45,2.45,2.45,2.264073,200
6704,2006-10-06,2.44,2.45,2.44,2.45,2.264073,1700
6705,2006-10-09,2.4,2.45,2.4,2.45,2.264073,2600
6706,2006-10-10,2.48,2.48,2.47,2.47,2.282555,900
6707,2006-10-11,2.47,2.47,2.47,2.47,2.282555,0
6708,2006-10-12,2.57,2.57,2.48,2.48,2.2917959999999997,700
6709,2006-10-13,2.47,2.47,2.47,2.47,2.282555,300
6710,2006-10-16,2.58,2.6,2.58,2.6,2.402689,2700
6711,2006-10-17,2.51,2.51,2.48,2.5,2.310278,2100
6712,2006-10-18,2.54,2.82,2.54,2.6,2.402689,13300
6713,2006-10-19,2.62,2.68,2.51,2.68,2.476619,1100
6714,2006-10-20,2.59,2.96,2.59,2.92,2.6984049999999997,9000
6715,2006-10-23,2.91,2.91,2.85,2.87,2.6522,1100
6716,2006-10-24,2.86,2.87,2.85,2.87,2.6522,8000
6717,2006-10-25,2.87,2.87,2.87,2.87,2.6522,0
6718,2006-10-26,2.87,2.87,2.87,2.87,2.6522,0
6719,2006-10-27,2.85,2.87,2.6,2.72,2.513583,10900
6720,2006-10-30,2.62,2.69,2.5,2.5,2.310278,4700
6721,2006-10-31,2.52,2.52,2.52,2.52,2.328761,200
6722,2006-11-01,2.53,2.64,2.5,2.58,2.384207,3000
6723,2006-11-02,2.53,2.54,2.42,2.51,2.3195200000000002,9100
6724,2006-11-03,2.51,2.53,2.46,2.46,2.273314,9700
6725,2006-11-06,2.24,2.45,2.24,2.45,2.264073,8000
6726,2006-11-07,2.5,2.52,2.48,2.5,2.310278,9200
6727,2006-11-08,2.61,2.74,2.61,2.72,2.513583,1700
6728,2006-11-09,2.66,2.66,2.6,2.61,2.411931,900
6729,2006-11-10,2.61,2.61,2.61,2.61,2.411931,0
6730,2006-11-13,2.61,2.61,2.61,2.61,2.411931,0
6731,2006-11-14,2.58,2.85,2.58,2.85,2.633717,2300
6732,2006-11-15,2.8,2.82,2.76,2.8,2.587512,6700
6733,2006-11-16,2.8,2.87,2.79,2.82,2.605994,25400
6734,2006-11-17,2.84,2.84,2.75,2.81,2.596753,2400
6735,2006-11-20,2.81,2.81,2.81,2.81,2.596753,0
6736,2006-11-21,2.8,2.86,2.77,2.79,2.578271,21400
6737,2006-11-22,2.78,2.78,2.77,2.77,2.559788,2800
6738,2006-11-24,2.77,2.77,2.77,2.77,2.559788,0
6739,2006-11-27,2.8,2.89,2.79,2.81,2.596753,8200
6740,2006-11-28,2.85,2.85,2.81,2.82,2.605994,5600
6741,2006-11-29,2.85,2.85,2.75,2.75,2.541306,2200
6742,2006-11-30,2.85,2.85,2.85,2.85,2.633717,2800
6743,2006-12-01,2.85,2.85,2.85,2.85,2.633717,1100
6744,2006-12-04,2.85,2.85,2.85,2.85,2.633717,0
6745,2006-12-05,2.85,2.85,2.81,2.81,2.596753,1400
6746,2006-12-06,2.85,2.91,2.8,2.91,2.689164,7600
6747,2006-12-07,2.91,2.95,2.91,2.95,2.7261290000000002,3500
6748,2006-12-08,2.94,2.94,2.87,2.87,2.6522,2200
6749,2006-12-11,2.87,3.86,2.84,3.11,2.873986,206700
6750,2006-12-12,3.25,3.25,2.82,2.86,2.642958,17300
6751,2006-12-13,2.9,3.0,2.9,3.0,2.772334,2400
6752,2006-12-14,2.89,3.01,2.81,2.99,2.763093,3200
6753,2006-12-15,3.04,3.04,2.96,3.04,2.809299,900
6754,2006-12-18,3.0,3.0,2.96,2.96,2.73537,500
6755,2006-12-19,2.96,2.96,2.92,2.92,2.6984049999999997,1000
6756,2006-12-20,2.9,2.9,2.9,2.9,2.679923,300
6757,2006-12-21,2.9,2.9,2.9,2.9,2.679923,200
6758,2006-12-22,2.87,3.01,2.87,2.97,2.744611,34100
6759,2006-12-26,3.12,3.12,2.99,3.04,2.809299,4500
6760,2006-12-27,3.05,3.05,2.96,3.05,2.81854,3000
6761,2006-12-28,2.98,3.08,2.84,2.96,2.73537,3700
6762,2006-12-29,2.97,2.97,2.96,2.96,2.73537,7000
6763,2007-01-03,3.1,3.18,3.05,3.05,2.81854,5500
6764,2007-01-04,3.12,3.2,3.1,3.11,2.873986,20000
6765,2007-01-05,3.18,3.43,3.17,3.42,3.160461,18600
6766,2007-01-08,3.45,3.62,3.45,3.59,3.31756,9000
6767,2007-01-09,3.75,3.75,3.59,3.63,3.354525,16800
6768,2007-01-10,3.63,3.75,3.63,3.71,3.4284529999999998,22900
6769,2007-01-11,3.74,3.75,3.1,3.18,2.9386740000000002,23700
6770,2007-01-12,3.15,3.41,3.15,3.41,3.15122,18000
6771,2007-01-16,3.38,3.38,3.31,3.33,3.0772909999999998,4000
6772,2007-01-17,3.49,3.49,3.25,3.43,3.169702,12800
6773,2007-01-18,3.43,3.43,3.43,3.43,3.169702,0
6774,2007-01-19,3.4,3.4,3.29,3.29,3.040327,1200
6775,2007-01-22,3.29,3.42,3.29,3.31,3.058809,9700
6776,2007-01-23,3.32,3.33,3.32,3.33,3.0772909999999998,1100
6777,2007-01-24,3.3,3.41,3.29,3.41,3.15122,9200
6778,2007-01-25,3.39,3.39,3.33,3.35,3.095773,3300
6779,2007-01-26,3.38,3.41,3.29,3.3,3.049568,11600
6780,2007-01-29,3.39,3.4,3.33,3.33,3.0772909999999998,2700
6781,2007-01-30,3.25,3.34,3.25,3.32,3.0680490000000002,1800
6782,2007-01-31,3.35,3.4,3.32,3.32,3.0680490000000002,1700
6783,2007-02-01,3.38,3.4,3.27,3.4,3.141979,1900
6784,2007-02-02,3.33,3.35,3.27,3.35,3.095773,2300
6785,2007-02-05,3.37,3.46,3.31,3.4,3.141979,4400
6786,2007-02-06,3.31,3.4,3.31,3.4,3.141979,3000
6787,2007-02-07,3.4,3.48,3.35,3.48,3.215908,9000
6788,2007-02-08,3.49,3.49,3.39,3.4,3.141979,9300
6789,2007-02-09,3.44,3.59,3.32,3.55,3.280595,10800
6790,2007-02-12,3.59,3.74,3.59,3.7,3.4192120000000004,5200
6791,2007-02-13,3.65,3.72,3.65,3.72,3.437694,6900
6792,2007-02-14,3.56,3.8,3.56,3.8,3.511623,9300
6793,2007-02-15,3.8,3.94,3.8,3.81,3.520864,4700
6794,2007-02-16,3.97,3.97,3.79,3.88,3.585552,8500
6795,2007-02-20,3.9,4.01,3.82,3.86,3.5670699999999997,4500
6796,2007-02-21,3.92,4.04,3.88,3.9,3.6040349999999997,15400
6797,2007-02-22,3.95,3.96,3.72,3.81,3.520864,6100
6798,2007-02-23,3.69,4.0,3.69,3.96,3.659481,5000
6799,2007-02-26,3.93,3.93,3.6,3.6,3.326801,17500
6800,2007-02-27,3.59,3.66,3.41,3.44,3.178943,17400
6801,2007-02-28,3.38,3.41,3.36,3.36,3.105014,2300
6802,2007-03-01,3.5,3.54,3.34,3.37,3.114255,7300
6803,2007-03-02,3.35,3.49,3.34,3.45,3.188184,5600
6804,2007-03-05,3.44,3.47,3.2,3.29,3.040327,31700
6805,2007-03-06,3.24,3.44,3.22,3.31,3.058809,7500
6806,2007-03-07,3.13,3.57,2.9,3.5,3.2343900000000003,12900
6807,2007-03-08,3.49,3.56,3.49,3.55,3.280595,3400
6808,2007-03-09,3.56,3.56,3.5,3.56,3.289836,2500
6809,2007-03-12,3.56,3.56,3.22,3.28,3.031085,9400
6810,2007-03-13,3.24,3.49,3.24,3.49,3.225149,6400
6811,2007-03-14,3.46,3.69,3.46,3.69,3.409971,4000
6812,2007-03-15,3.7,3.7,3.64,3.69,3.409971,3800
6813,2007-03-16,3.7,3.94,3.63,3.68,3.4007300000000003,22500
6814,2007-03-19,3.81,3.99,3.8,3.94,3.640999,2300
6815,2007-03-20,3.98,4.0,3.96,3.96,3.659481,1700
6816,2007-03-21,3.93,4.0,3.9,4.0,3.696446,4700
6817,2007-03-22,3.97,3.98,3.79,3.93,3.631758,10300
6818,2007-03-23,3.9,3.99,3.82,3.97,3.6687220000000003,7000
6819,2007-03-26,3.94,3.97,3.8,3.94,3.640999,2200
6820,2007-03-27,3.97,3.97,3.54,3.94,3.640999,4100
6821,2007-03-28,3.95,3.95,3.71,3.93,3.631758,4000
6822,2007-03-29,3.96,4.0,3.55,3.98,3.6779629999999996,21400
6823,2007-03-30,3.99,4.0,3.85,4.0,3.696446,4800
6824,2007-04-02,4.0,4.13,3.8,4.13,3.81658,18300
6825,2007-04-03,4.2,4.3,4.15,4.24,3.9182330000000003,20500
6826,2007-04-04,4.17,4.21,4.01,4.21,3.89051,12600
6827,2007-04-05,4.21,4.29,3.91,4.04,3.7334099999999997,21500
6828,2007-04-09,3.93,4.25,3.88,4.24,3.9182330000000003,10100
6829,2007-04-10,4.25,4.25,4.08,4.08,3.770374,15900
6830,2007-04-11,4.12,4.23,3.8,4.23,3.9089910000000003,18100
6831,2007-04-12,4.01,4.23,3.96,4.08,3.770374,6100
6832,2007-04-13,3.98,4.15,3.91,4.05,3.7426510000000004,12000
6833,2007-04-16,3.92,4.26,3.92,4.21,3.89051,12200
6834,2007-04-17,4.11,4.28,4.01,4.22,3.89975,6600
6835,2007-04-18,4.3,4.74,4.24,4.45,4.112295,16900
6836,2007-04-19,4.48,4.55,4.34,4.5,4.1585019999999995,6500
6837,2007-04-20,4.5,4.8,4.49,4.79,4.426493,20700
6838,2007-04-23,4.85,5.42,4.85,5.35,4.943996,52800
6839,2007-04-24,5.4,5.44,5.12,5.13,4.740692,32000
6840,2007-04-25,5.26,5.43,5.22,5.32,4.916274,20400
6841,2007-04-26,5.3,5.3,4.87,5.02,4.6390400000000005,18000
6842,2007-04-27,4.88,5.3,4.88,5.23,4.833101999999999,11900
6843,2007-04-30,5.34,5.37,5.26,5.32,4.916274,9600
6844,2007-05-01,5.35,5.35,5.18,5.19,4.796138,11100
6845,2007-05-02,5.17,5.26,4.98,5.21,4.81462,10300
6846,2007-05-03,5.31,5.31,5.16,5.3,4.897791000000001,8200
6847,2007-05-04,5.2,5.31,5.08,5.25,4.851584,15200
6848,2007-05-07,5.21,5.34,4.89,5.14,4.749933,20000
6849,2007-05-08,5.07,5.31,5.07,5.31,4.907032,4200
6850,2007-05-09,5.34,5.35,5.1,5.14,4.749933,12500
6851,2007-05-10,4.92,5.24,4.87,5.14,4.749933,10800
6852,2007-05-11,5.0,5.2,5.0,5.2,4.805378,5800
6853,2007-05-14,5.0,5.2,4.87,5.03,4.648281,8200
6854,2007-05-15,5.05,5.09,4.92,4.96,4.5835930000000005,30200
6855,2007-05-16,4.94,4.96,4.94,4.95,4.574351,18700
6856,2007-05-17,5.08,5.09,4.81,5.03,4.648281,16900
6857,2007-05-18,5.02,5.05,4.91,4.97,4.592834,9300
6858,2007-05-21,4.9,5.05,4.76,5.05,4.6667629999999996,22700
6859,2007-05-22,5.1,5.19,4.92,5.19,4.796138,22600
6860,2007-05-23,5.2,5.2,5.14,5.14,4.749933,3000
6861,2007-05-24,5.15,5.15,5.07,5.14,4.749933,1000
6862,2007-05-25,5.1,5.14,5.08,5.08,4.694486,1000
6863,2007-05-29,5.19,5.19,5.11,5.11,4.72221,5600
6864,2007-05-30,5.1,5.15,5.1,5.15,4.759174,3000
6865,2007-05-31,5.18,5.2,4.85,4.9,4.528144999999999,11500
6866,2007-06-01,4.89,5.2,4.76,4.99,4.611316,7000
6867,2007-06-04,4.88,5.0,4.76,4.96,4.5835930000000005,14500
6868,2007-06-05,4.79,4.96,4.63,4.73,4.371047,24000
6869,2007-06-06,4.61,4.88,4.61,4.75,4.3895290000000005,12200
6870,2007-06-07,4.77,4.78,3.46,4.7,4.343324,15000
6871,2007-06-08,4.4,4.6,3.99,4.5,4.1585019999999995,8700
6872,2007-06-11,4.45,4.5,4.34,4.4,4.066091,12000
6873,2007-06-12,4.31,4.43,4.3,4.32,3.992161,21000
6874,2007-06-13,4.36,4.52,4.08,4.24,3.9182330000000003,15900
6875,2007-06-14,4.14,4.35,4.14,4.16,3.844303,7200
6876,2007-06-15,3.9,4.21,3.9,4.05,3.7426510000000004,26700
6877,2007-06-18,4.01,4.08,3.97,3.97,3.6687220000000003,5300
6878,2007-06-19,3.98,4.0,3.93,3.99,3.6872050000000005,13700
6879,2007-06-20,4.04,4.18,4.04,4.12,3.8073379999999997,21600
6880,2007-06-21,4.11,4.15,4.08,4.15,3.835062,12200
6881,2007-06-22,4.1,4.16,3.93,4.0,3.696446,14600
6882,2007-06-25,3.91,4.03,3.82,4.02,3.714927,9400
6883,2007-06-26,4.07,4.1,3.95,3.96,3.659481,5600
6884,2007-06-27,4.04,4.04,3.84,4.0,3.696446,4300
6885,2007-06-28,3.99,3.99,3.85,3.94,3.640999,14200
6886,2007-06-29,4.05,4.09,3.88,4.05,3.7426510000000004,13100
6887,2007-07-02,4.05,4.05,3.97,3.97,3.6687220000000003,1000
6888,2007-07-03,3.99,3.99,3.88,3.95,3.65024,3700
6889,2007-07-05,3.95,3.95,3.88,3.89,3.5947940000000003,3500
6890,2007-07-06,3.92,3.95,3.84,3.94,3.640999,5100
6891,2007-07-09,3.97,3.98,3.85,3.97,3.6687220000000003,73100
6892,2007-07-10,3.97,4.07,3.96,4.04,3.7334099999999997,7700
6893,2007-07-11,4.05,4.09,4.02,4.09,3.7796160000000003,9600
6894,2007-07-12,4.06,4.15,3.96,4.07,3.7611339999999998,12100
6895,2007-07-13,4.02,4.02,4.02,4.02,3.714927,300
6896,2007-07-16,3.97,4.04,3.97,4.04,3.7334099999999997,2300
6897,2007-07-17,3.98,4.02,3.98,4.02,3.714927,1100
6898,2007-07-18,3.99,4.01,3.85,3.93,3.631758,28100
6899,2007-07-19,3.98,4.0,3.81,3.9,3.6040349999999997,5500
6900,2007-07-20,3.8,3.95,3.77,3.79,3.502382,8700
6901,2007-07-23,3.7,3.9,3.7,3.81,3.520864,9100
6902,2007-07-24,3.81,3.81,3.81,3.81,3.520864,0
6903,2007-07-25,3.81,3.81,3.81,3.81,3.520864,0
6904,2007-07-26,3.79,3.81,3.51,3.57,3.2990779999999997,6900
6905,2007-07-27,3.57,3.57,3.1,3.3,3.049568,57600
6906,2007-07-30,3.29,3.34,3.23,3.24,2.994121,11100
6907,2007-07-31,3.21,3.21,3.13,3.19,2.947916,5600
6908,2007-08-01,3.14,3.28,3.14,3.24,2.994121,5600
6909,2007-08-02,3.12,3.24,3.04,3.21,2.966398,5700
6910,2007-08-03,3.17,3.21,3.04,3.18,2.9386740000000002,4200
6911,2007-08-06,3.1,3.1,2.4,2.73,2.522824,14200
6912,2007-08-07,2.68,2.92,2.51,2.66,2.458137,32500
6913,2007-08-08,2.96,3.15,2.95,3.14,2.90171,3400
6914,2007-08-09,3.2,3.21,3.17,3.21,2.966398,1900
6915,2007-08-10,3.17,3.17,2.76,3.05,2.81854,9500
6916,2007-08-13,3.17,3.21,2.93,3.19,2.947916,7200
6917,2007-08-14,3.21,3.21,2.95,3.06,2.8277810000000003,3600
6918,2007-08-15,3.08,3.14,3.07,3.14,2.90171,2100
6919,2007-08-16,3.19,3.19,3.19,3.19,2.947916,800
6920,2007-08-17,3.08,3.67,3.08,3.17,2.929433,9200
6921,2007-08-20,3.38,3.39,3.1,3.15,2.910951,5000
6922,2007-08-21,3.3,3.41,2.7,2.94,2.716887,16500
6923,2007-08-22,2.91,2.93,2.7,2.76,2.550548,16000
6924,2007-08-23,2.78,3.17,2.77,2.93,2.707646,6300
6925,2007-08-24,2.94,3.29,2.78,3.06,2.8277810000000003,3900
6926,2007-08-27,2.9,3.07,2.84,2.9,2.679923,4400
6927,2007-08-28,2.9,2.91,2.9,2.9,2.679923,18300
6928,2007-08-29,2.8,3.06,2.8,2.85,2.633717,9900
6929,2007-08-30,3.02,3.12,2.77,3.04,2.809299,3800
6930,2007-08-31,2.84,3.04,2.81,3.02,2.790816,2700
6931,2007-09-04,2.89,3.03,2.76,2.82,2.605994,6900
6932,2007-09-05,2.82,3.01,2.8,2.99,2.763093,8200
6933,2007-09-06,2.99,3.38,2.99,3.25,3.003362,4500
6934,2007-09-07,3.14,3.15,3.06,3.15,2.910951,3800
6935,2007-09-10,3.19,3.19,3.19,3.19,2.947916,1600
6936,2007-09-11,3.21,3.21,2.86,2.87,2.6522,12500
6937,2007-09-12,2.92,3.13,2.9,3.0,2.772334,2800
6938,2007-09-13,3.03,3.03,2.88,2.99,2.763093,2200
6939,2007-09-14,2.85,3.03,2.85,2.99,2.763093,4000
6940,2007-09-17,2.85,2.91,2.85,2.89,2.670682,1000
6941,2007-09-18,2.85,2.95,2.82,2.88,2.661441,1600
6942,2007-09-19,2.82,2.86,2.8,2.84,2.624476,1900
6943,2007-09-20,2.84,2.84,2.84,2.84,2.624476,0
6944,2007-09-21,2.8,2.81,2.52,2.61,2.411931,14900
6945,2007-09-24,2.57,2.64,2.46,2.64,2.439654,8800
6946,2007-09-25,2.63,2.74,2.55,2.63,2.430413,10800
6947,2007-09-26,2.41,2.72,2.41,2.64,2.439654,4300
6948,2007-09-27,2.75,2.75,2.62,2.72,2.513583,1900
6949,2007-09-28,2.67,2.71,2.58,2.7,2.495101,8000
6950,2007-10-01,2.75,2.79,2.53,2.62,2.4211720000000003,10000
6951,2007-10-02,2.67,2.84,2.67,2.74,2.5320650000000002,12900
6952,2007-10-03,2.75,2.91,2.67,2.7,2.495101,5500
6953,2007-10-04,2.61,2.62,2.57,2.59,2.393448,3700
6954,2007-10-05,2.96,2.96,2.63,2.63,2.430413,7700
6955,2007-10-08,2.59,2.76,2.59,2.69,2.4858599999999997,3300
6956,2007-10-09,2.68,2.75,2.68,2.68,2.476619,1500
6957,2007-10-10,2.69,2.69,2.69,2.69,2.4858599999999997,300
6958,2007-10-11,2.79,2.79,2.5,2.5,2.310278,14800
6959,2007-10-12,2.49,2.75,2.43,2.51,2.3195200000000002,6900
6960,2007-10-15,2.59,2.59,2.51,2.53,2.3380009999999998,8500
6961,2007-10-16,2.55,2.56,2.55,2.56,2.365726,3800
6962,2007-10-17,2.46,2.57,2.46,2.57,2.374966,5200
6963,2007-10-18,2.62,2.64,2.53,2.62,2.4211720000000003,8400
6964,2007-10-19,2.47,2.58,2.4,2.45,2.264073,14000
6965,2007-10-22,2.6,2.6,2.34,2.42,2.23635,6700
6966,2007-10-23,2.53,2.54,2.34,2.44,2.254832,4600
6967,2007-10-24,2.45,2.45,2.35,2.44,2.254832,2500
6968,2007-10-25,2.48,2.48,2.41,2.43,2.245591,1700
6969,2007-10-26,2.56,2.57,2.36,2.41,2.227109,12000
6970,2007-10-29,2.41,2.53,2.3,2.3,2.1254560000000002,6500
6971,2007-10-30,2.45,2.45,2.05,2.19,2.023804,10600
6972,2007-10-31,2.34,2.34,2.16,2.16,1.9960810000000002,3800
6973,2007-11-01,2.27,2.27,2.13,2.24,2.070009,3700
6974,2007-11-02,2.29,2.29,2.16,2.23,2.060768,3200
6975,2007-11-05,2.26,2.29,2.1,2.2,2.033045,5800
6976,2007-11-06,2.28,2.32,2.1,2.27,2.0977330000000003,1500
6977,2007-11-07,2.25,2.3,2.13,2.3,2.1254560000000002,2500
6978,2007-11-08,2.26,2.29,2.07,2.29,2.116215,15200
6979,2007-11-09,2.3,2.31,2.25,2.29,2.116215,7400
6980,2007-11-12,2.26,2.29,2.07,2.19,2.023804,32600
6981,2007-11-13,1.57,1.96,1.57,1.96,1.811259,11000
6982,2007-11-14,2.1,2.2,1.89,2.19,2.023804,4900
6983,2007-11-15,1.87,2.19,1.87,2.15,1.9868400000000002,2900
6984,2007-11-16,2.19,2.24,2.19,2.23,2.060768,5600
6985,2007-11-19,2.23,2.25,1.93,2.12,1.959116,9300
6986,2007-11-20,2.14,2.16,2.0,2.02,1.8667049999999998,10200
6987,2007-11-21,1.87,2.09,1.67,1.72,1.589472,23800
6988,2007-11-23,1.72,1.72,1.72,1.72,1.589472,0
6989,2007-11-26,1.79,1.85,1.67,1.72,1.589472,11900
6990,2007-11-27,1.72,1.86,1.67,1.67,1.543266,2700
6991,2007-11-28,1.67,1.99,1.67,1.75,1.6171950000000002,4000
6992,2007-11-29,1.7,1.75,1.6,1.74,1.607954,6100
6993,2007-11-30,1.74,1.75,1.74,1.75,1.6171950000000002,6800
6994,2007-12-03,1.74,1.79,1.66,1.79,1.654159,2600
6995,2007-12-04,1.7,1.97,1.7,1.91,1.765053,4500
6996,2007-12-05,1.98,2.17,1.74,1.8,1.6634,39200
6997,2007-12-06,1.81,1.94,1.7,1.81,1.6726419999999997,7300
6998,2007-12-07,1.68,1.87,1.63,1.69,1.561748,25200
6999,2007-12-10,1.62,1.87,1.59,1.79,1.654159,21900
7000,2007-12-11,1.77,1.78,1.5,1.5,1.386167,6900
7001,2007-12-12,1.41,1.54,1.41,1.5,1.386167,2300
7002,2007-12-13,1.42,1.56,1.42,1.53,1.4138899999999999,5100
7003,2007-12-14,1.6,1.6,1.56,1.56,1.441614,2400
7004,2007-12-17,1.67,1.71,1.53,1.53,1.4138899999999999,18000
7005,2007-12-18,1.5,1.5,1.45,1.45,1.339962,13500
7006,2007-12-19,1.45,1.45,1.41,1.43,1.321479,14800
7007,2007-12-20,1.4,1.4,1.11,1.26,1.16438,21000
7008,2007-12-21,1.35,1.45,1.3,1.39,1.284515,22400
7009,2007-12-24,1.39,1.43,1.39,1.42,1.312238,11500
7010,2007-12-26,1.41,1.43,1.38,1.39,1.284515,18900
7011,2007-12-27,1.38,1.5,1.38,1.48,1.367685,16200
7012,2007-12-28,1.48,1.48,1.42,1.44,1.3307209999999998,3200
7013,2007-12-31,1.46,1.5,1.25,1.4,1.293756,146000
7014,2008-01-02,1.55,1.57,1.51,1.57,1.450855,1300
7015,2008-01-03,1.58,1.6,1.5,1.51,1.395408,4400
7016,2008-01-04,1.55,1.57,1.54,1.57,1.450855,7000
7017,2008-01-07,1.56,1.75,1.51,1.51,1.395408,19100
7018,2008-01-08,1.47,1.58,1.4,1.45,1.339962,3900
7019,2008-01-09,1.55,1.72,1.55,1.64,1.515543,1400
7020,2008-01-10,1.73,1.73,1.64,1.72,1.589472,3800
7021,2008-01-11,1.67,1.72,1.43,1.45,1.339962,32700
7022,2008-01-14,1.47,1.5,1.47,1.5,1.386167,4300
7023,2008-01-15,1.5,1.5,1.5,1.5,1.386167,400
7024,2008-01-16,1.41,1.48,1.4,1.48,1.367685,3100
7025,2008-01-17,1.49,1.53,1.49,1.53,1.4138899999999999,7100
7026,2008-01-18,1.43,1.5,1.43,1.49,1.376926,7200
7027,2008-01-22,1.4,1.5,1.29,1.5,1.386167,5000
7028,2008-01-23,1.35,1.5,1.3,1.48,1.367685,6100
7029,2008-01-24,1.49,1.62,1.49,1.54,1.423132,3100
7030,2008-01-25,1.41,1.59,1.41,1.55,1.432373,3700
7031,2008-01-28,1.5,1.65,1.5,1.56,1.441614,5000
7032,2008-01-29,1.56,1.67,1.54,1.64,1.515543,2600
7033,2008-01-30,1.69,1.69,1.55,1.63,1.506302,3500
7034,2008-01-31,1.64,1.65,1.57,1.59,1.4693370000000001,3500
7035,2008-02-01,1.63,1.67,1.56,1.67,1.543266,2200
7036,2008-02-04,1.63,1.63,1.56,1.6,1.4785780000000002,2000
7037,2008-02-05,1.66,1.67,1.66,1.67,1.543266,3800
7038,2008-02-06,1.7,1.7,1.65,1.65,1.524784,2700
7039,2008-02-07,1.66,1.69,1.62,1.65,1.524784,3100
7040,2008-02-08,1.56,1.75,1.55,1.62,1.49706,8200
7041,2008-02-11,1.58,1.69,1.57,1.6,1.4785780000000002,1100
7042,2008-02-12,1.63,1.69,1.55,1.6,1.4785780000000002,3000
7043,2008-02-13,1.7,1.74,1.53,1.53,1.4138899999999999,2600
7044,2008-02-14,1.64,1.65,1.23,1.47,1.358444,24500
7045,2008-02-15,1.44,1.62,1.44,1.48,1.367685,5800
7046,2008-02-19,1.64,1.69,1.44,1.58,1.4600959999999998,188600
7047,2008-02-20,1.61,1.67,1.48,1.56,1.441614,10600
7048,2008-02-21,1.44,1.55,1.44,1.55,1.432373,700
7049,2008-02-22,1.63,1.63,1.52,1.52,1.404649,6100
7050,2008-02-25,1.54,1.59,1.47,1.55,1.432373,6500
7051,2008-02-26,1.55,1.55,1.54,1.54,1.423132,600
7052,2008-02-27,1.52,1.58,1.52,1.58,1.4600959999999998,1700
7053,2008-02-28,1.59,1.59,1.59,1.59,1.4693370000000001,300
7054,2008-02-29,1.55,1.55,1.55,1.55,1.432373,6300
7055,2008-03-03,1.55,1.55,1.45,1.47,1.358444,3200
7056,2008-03-04,1.47,1.52,1.47,1.52,1.404649,10200
7057,2008-03-05,1.52,1.52,1.52,1.52,1.404649,0
7058,2008-03-06,1.47,1.52,1.47,1.52,1.404649,3400
7059,2008-03-07,1.5,1.52,1.48,1.48,1.367685,5000
7060,2008-03-10,1.47,1.67,1.47,1.49,1.376926,12500
7061,2008-03-11,1.5,1.62,1.48,1.48,1.367685,6200
7062,2008-03-12,1.48,1.62,1.47,1.59,1.4693370000000001,4300
7063,2008-03-13,1.59,1.59,1.49,1.49,1.376926,400
7064,2008-03-14,1.48,1.57,1.47,1.51,1.395408,2000
7065,2008-03-17,1.53,1.54,1.53,1.54,1.423132,3200
7066,2008-03-18,1.48,1.48,1.47,1.47,1.358444,1300
7067,2008-03-19,1.41,1.41,1.38,1.41,1.302997,400
7068,2008-03-20,1.41,1.41,1.41,1.41,1.302997,0
7069,2008-03-24,1.42,1.46,1.42,1.45,1.339962,4200
7070,2008-03-25,1.45,1.45,1.45,1.45,1.339962,0
7071,2008-03-26,1.45,1.45,1.43,1.43,1.321479,5800
7072,2008-03-27,1.44,1.45,1.43,1.44,1.3307209999999998,7900
7073,2008-03-28,1.44,1.44,1.44,1.44,1.3307209999999998,0
7074,2008-03-31,1.52,1.56,1.45,1.53,1.4138899999999999,3500
7075,2008-04-01,1.54,1.56,1.54,1.56,1.441614,9000
7076,2008-04-02,1.56,1.59,1.56,1.59,1.4693370000000001,12800
7077,2008-04-03,1.59,1.59,1.55,1.59,1.4693370000000001,2600
7078,2008-04-04,1.57,1.57,1.57,1.57,1.450855,300
7079,2008-04-07,1.55,1.55,1.5,1.5,1.386167,800
7080,2008-04-08,1.49,1.5,1.49,1.5,1.386167,200
7081,2008-04-09,1.55,1.58,1.55,1.58,1.4600959999999998,3600
7082,2008-04-10,1.58,1.73,1.46,1.54,1.423132,5900
7083,2008-04-11,1.52,1.76,1.52,1.55,1.432373,1800
7084,2008-04-14,1.55,1.78,1.53,1.65,1.524784,4700
7085,2008-04-15,1.62,1.74,1.52,1.72,1.589472,9100
7086,2008-04-16,1.73,1.73,1.72,1.72,1.589472,600
7087,2008-04-17,1.72,1.72,1.72,1.72,1.589472,0
7088,2008-04-18,1.72,2.07,1.71,2.07,1.9129099999999999,20400
7089,2008-04-21,2.09,2.09,1.95,2.07,1.9129099999999999,5600
7090,2008-04-22,1.95,2.19,1.95,2.01,1.857464,5300
7091,2008-04-23,2.0,2.02,2.0,2.02,1.8667049999999998,2500
7092,2008-04-24,2.02,2.02,2.02,2.02,1.8667049999999998,1500
7093,2008-04-25,2.02,2.19,2.02,2.03,1.875946,3300
7094,2008-04-28,2.05,2.11,2.05,2.06,1.9036689999999998,1200
7095,2008-04-29,2.1,2.1,2.1,2.1,1.940634,500
7096,2008-04-30,2.19,3.0,2.19,2.38,2.199385,59500
7097,2008-05-01,2.5,2.5,2.22,2.41,2.227109,7400
7098,2008-05-02,2.15,2.35,2.15,2.25,2.0792509999999997,2800
7099,2008-05-05,2.25,2.35,2.25,2.3,2.1254560000000002,3300
7100,2008-05-06,2.23,2.23,2.05,2.05,1.8944279999999998,6500
7101,2008-05-07,2.06,2.06,2.05,2.05,1.8944279999999998,700
7102,2008-05-08,2.06,2.06,2.05,2.05,1.8944279999999998,4200
7103,2008-05-09,2.13,2.3,2.13,2.2,2.033045,1700
7104,2008-05-12,2.2,2.2,2.1,2.12,1.959116,5800
7105,2008-05-13,2.06,2.06,1.84,1.94,1.792776,2500
7106,2008-05-14,1.9,2.2,1.88,1.95,1.8020169999999998,3200
7107,2008-05-15,1.85,2.18,1.81,1.84,1.7003650000000001,23400
7108,2008-05-16,1.94,1.94,1.78,1.9,1.755812,3600
7109,2008-05-19,1.81,1.82,1.7,1.7,1.570989,17600
7110,2008-05-20,1.73,1.73,1.63,1.66,1.534025,3300
7111,2008-05-21,1.77,1.77,1.67,1.7,1.570989,6300
7112,2008-05-22,1.74,1.74,1.74,1.74,1.607954,300
7113,2008-05-23,1.68,1.68,1.53,1.54,1.423132,3000
7114,2008-05-27,1.61,1.62,1.54,1.55,1.432373,3000
7115,2008-05-28,1.49,1.5,1.47,1.5,1.386167,2200
7116,2008-05-29,1.46,1.63,1.43,1.45,1.339962,6400
7117,2008-05-30,1.46,1.46,1.43,1.43,1.321479,2600
7118,2008-06-02,1.49,1.49,1.4,1.4,1.293756,2300
7119,2008-06-03,1.48,1.49,1.39,1.45,1.339962,15800
7120,2008-06-04,1.44,1.45,1.42,1.44,1.3307209999999998,2100
7121,2008-06-05,1.39,1.45,1.37,1.45,1.339962,5700
7122,2008-06-06,1.37,1.42,1.37,1.42,1.312238,900
7123,2008-06-09,1.37,1.41,1.36,1.41,1.302997,1200
7124,2008-06-10,1.35,1.37,1.31,1.37,1.266033,1600
7125,2008-06-11,1.41,1.49,1.41,1.47,1.358444,16900
7126,2008-06-12,1.42,1.48,1.42,1.48,1.367685,4000
7127,2008-06-13,1.42,1.45,1.42,1.45,1.339962,900
7128,2008-06-16,1.48,1.49,1.48,1.49,1.376926,4400
7129,2008-06-17,1.49,1.67,1.49,1.55,1.432373,4000
7130,2008-06-18,1.54,1.55,1.54,1.54,1.423132,1300
7131,2008-06-19,1.55,2.13,1.54,1.76,1.626436,11700
7132,2008-06-20,1.65,1.68,1.6,1.67,1.543266,6500
7133,2008-06-23,1.42,1.64,1.42,1.64,1.515543,3200
7134,2008-06-24,1.42,1.64,1.42,1.6,1.4785780000000002,6700
7135,2008-06-25,1.6,1.6,1.6,1.6,1.4785780000000002,1000
7136,2008-06-26,1.6,1.6,1.6,1.6,1.4785780000000002,0
7137,2008-06-27,2.1,2.1,1.73,1.73,1.5987129999999998,6000
7138,2008-06-30,1.82,1.82,1.61,1.61,1.487819,800
7139,2008-07-01,1.62,1.62,1.6,1.6,1.4785780000000002,7100
7140,2008-07-02,1.64,1.65,1.64,1.65,1.524784,15300
7141,2008-07-03,1.65,1.65,1.65,1.65,1.524784,0
7142,2008-07-07,1.65,1.73,1.56,1.71,1.580231,2800
7143,2008-07-08,1.65,1.66,1.63,1.66,1.534025,3000
7144,2008-07-09,1.66,1.7,1.65,1.7,1.570989,4500
7145,2008-07-10,1.66,1.67,1.65,1.67,1.543266,5100
7146,2008-07-11,1.65,1.67,1.6,1.65,1.524784,5400
7147,2008-07-14,1.65,1.65,1.6,1.6,1.4785780000000002,3900
7148,2008-07-15,1.6,1.6,1.6,1.6,1.4785780000000002,100
7149,2008-07-16,1.65,1.65,1.6,1.6,1.4785780000000002,3700
7150,2008-07-17,1.6,1.65,1.6,1.65,1.524784,5600
7151,2008-07-18,1.61,1.63,1.55,1.55,1.432373,3900
7152,2008-07-21,1.52,1.52,1.52,1.52,1.404649,200
7153,2008-07-22,1.41,1.41,1.24,1.26,1.16438,34700
7154,2008-07-23,1.39,1.41,1.38,1.4,1.293756,3000
7155,2008-07-24,1.39,1.39,1.39,1.39,1.284515,500
7156,2008-07-25,1.47,1.48,1.47,1.48,1.367685,600
7157,2008-07-28,1.45,1.48,1.45,1.48,1.367685,1500
7158,2008-07-29,1.46,1.46,1.46,1.46,1.3492030000000002,2200
7159,2008-07-30,1.49,1.5,1.48,1.5,1.386167,5300
7160,2008-07-31,1.5,1.5,1.5,1.5,1.386167,600
7161,2008-08-01,1.5,1.5,1.5,1.5,1.386167,0
7162,2008-08-04,1.5,1.5,1.5,1.5,1.386167,100
7163,2008-08-05,1.5,1.5,1.5,1.5,1.386167,2900
7164,2008-08-06,1.42,1.42,1.33,1.33,1.229068,5400
7165,2008-08-07,1.33,1.57,1.33,1.57,1.450855,900
7166,2008-08-08,1.41,1.41,1.41,1.41,1.302997,500
7167,2008-08-11,1.62,1.64,1.58,1.62,1.49706,3000
7168,2008-08-12,1.57,1.57,1.4,1.4,1.293756,2500
7169,2008-08-13,1.5,1.59,1.42,1.52,1.404649,3100
7170,2008-08-14,1.42,1.65,1.41,1.65,1.524784,2700
7171,2008-08-15,1.43,1.43,1.43,1.43,1.321479,600
7172,2008-08-18,1.61,1.61,1.47,1.47,1.358444,2400
7173,2008-08-19,1.47,1.47,1.47,1.47,1.358444,0
7174,2008-08-20,1.47,1.47,1.47,1.47,1.358444,0
7175,2008-08-21,1.47,1.47,1.47,1.47,1.358444,0
7176,2008-08-22,1.47,1.47,1.47,1.47,1.358444,0
7177,2008-08-25,1.61,1.63,1.61,1.63,1.506302,600
7178,2008-08-26,1.41,1.46,1.41,1.45,1.339962,2400
7179,2008-08-27,1.46,1.46,1.39,1.39,1.284515,5600
7180,2008-08-28,1.56,1.56,1.51,1.52,1.404649,3300
7181,2008-08-29,1.52,1.52,1.52,1.52,1.404649,0
7182,2008-09-02,1.53,1.55,1.53,1.55,1.432373,3300
7183,2008-09-03,1.55,1.55,1.55,1.55,1.432373,0
7184,2008-09-04,1.55,1.55,1.55,1.55,1.432373,0
7185,2008-09-05,1.55,1.55,1.55,1.55,1.432373,0
7186,2008-09-08,1.55,1.55,1.55,1.55,1.432373,500
7187,2008-09-09,1.45,1.55,1.41,1.55,1.432373,4000
7188,2008-09-10,1.55,1.55,1.53,1.53,1.4138899999999999,900
7189,2008-09-11,1.53,1.53,1.53,1.53,1.4138899999999999,0
7190,2008-09-12,1.53,1.53,1.53,1.53,1.4138899999999999,0
7191,2008-09-15,1.53,1.53,1.53,1.53,1.4138899999999999,0
7192,2008-09-16,1.41,1.42,1.05,1.39,1.284515,29500
7193,2008-09-17,1.4,1.4,1.4,1.4,1.293756,600
7194,2008-09-18,1.3,1.33,1.29,1.29,1.192104,1700
7195,2008-09-19,1.5,1.5,1.31,1.35,1.24755,2800
7196,2008-09-22,1.28,1.3,1.22,1.23,1.136657,14300
7197,2008-09-23,1.4,1.4,1.35,1.35,1.24755,2900
7198,2008-09-24,1.4,1.4,1.4,1.4,1.293756,12000
7199,2008-09-25,1.4,1.4,1.4,1.4,1.293756,0
7200,2008-09-26,1.22,1.27,1.2,1.2,1.108934,900
7201,2008-09-29,1.1,1.1,1.1,1.1,1.016523,900
7202,2008-09-30,1.05,1.17,1.04,1.14,1.053487,2200
7203,2008-10-01,1.29,1.35,1.12,1.35,1.24755,6700
7204,2008-10-02,1.35,1.35,1.34,1.34,1.238309,4400
7205,2008-10-03,1.34,1.34,1.34,1.34,1.238309,0
7206,2008-10-06,1.18,1.25,1.0,1.2,1.108934,10500
7207,2008-10-07,1.0,1.01,0.52,1.0,0.924111,7700
7208,2008-10-08,1.0,1.0,1.0,1.0,0.924111,0
7209,2008-10-09,1.05,1.07,1.05,1.07,0.988799,2700
7210,2008-10-10,0.7,1.09,0.7,1.05,0.970317,8000
7211,2008-10-13,1.05,1.05,1.05,1.05,0.970317,0
7212,2008-10-14,1.17,1.25,0.73,1.25,1.155139,8400
7213,2008-10-15,1.29,1.29,1.26,1.26,1.16438,1600
7214,2008-10-16,1.03,1.03,1.03,1.03,0.951835,100
7215,2008-10-17,1.23,1.24,1.06,1.07,0.988799,4600
7216,2008-10-20,1.0,1.2,0.93,0.93,0.859424,2200
7217,2008-10-21,1.0,1.16,1.0,1.16,1.071969,5700
7218,2008-10-22,1.0,1.0,1.0,1.0,0.924111,900
7219,2008-10-23,1.06,1.2,0.92,0.92,0.850183,16600
7220,2008-10-24,1.0,1.0,0.95,0.95,0.877906,10200
7221,2008-10-27,0.95,0.95,0.95,0.95,0.877906,0
7222,2008-10-28,1.01,1.01,0.95,0.95,0.877906,6200
7223,2008-10-29,0.95,0.95,0.95,0.95,0.877906,0
7224,2008-10-30,0.95,0.95,0.95,0.95,0.877906,0
7225,2008-10-31,1.08,1.1,1.08,1.1,1.016523,400
7226,2008-11-03,1.1,1.1,1.1,1.1,1.016523,0
7227,2008-11-04,1.1,1.2,1.1,1.2,1.108934,1800
7228,2008-11-05,1.2,1.3,1.2,1.3,1.201345,57900
7229,2008-11-06,1.07,1.07,1.07,1.07,0.988799,500
7230,2008-11-07,1.06,1.06,1.05,1.05,0.970317,1100
7231,2008-11-10,1.01,1.01,1.0,1.0,0.924111,6000
7232,2008-11-11,1.0,1.0,1.0,1.0,0.924111,400
7233,2008-11-12,0.95,1.0,0.61,0.79,0.7300479999999999,22500
7234,2008-11-13,0.78,0.86,0.7,0.71,0.656119,8100
7235,2008-11-14,0.71,0.71,0.71,0.71,0.656119,0
7236,2008-11-17,0.95,0.95,0.89,0.9,0.8317,2100
7237,2008-11-18,0.95,1.0,0.94,0.99,0.9148700000000001,3200
7238,2008-11-19,1.0,1.0,0.75,0.76,0.702325,3900
7239,2008-11-20,1.2,1.2,0.84,0.85,0.7854949999999999,3200
7240,2008-11-21,1.19,1.2,1.19,1.2,1.108934,700
7241,2008-11-24,1.2,1.2,1.2,1.2,1.108934,400
7242,2008-11-25,0.82,1.08,0.66,0.75,0.693084,11300
7243,2008-11-26,0.65,0.65,0.65,0.65,0.600672,400
7244,2008-11-28,0.62,0.72,0.62,0.62,0.5729489999999999,2700
7245,2008-12-01,0.65,0.94,0.62,0.88,0.813218,1600
7246,2008-12-02,0.8,1.17,0.8,1.15,1.0627280000000001,8400
7247,2008-12-03,1.15,1.15,0.88,0.88,0.813218,4100
7248,2008-12-04,0.88,0.88,0.88,0.88,0.813218,4400
7249,2008-12-05,0.81,1.1,0.81,1.1,1.016523,2000
7250,2008-12-08,0.87,0.88,0.83,0.88,0.813218,5000
7251,2008-12-09,0.75,0.86,0.75,0.86,0.794736,5400
7252,2008-12-10,0.86,0.86,0.86,0.86,0.794736,0
7253,2008-12-11,0.77,0.85,0.75,0.85,0.7854949999999999,1100
7254,2008-12-12,0.79,0.79,0.79,0.79,0.7300479999999999,1000
7255,2008-12-15,0.87,0.87,0.78,0.78,0.720807,2200
7256,2008-12-16,0.85,1.0,0.85,0.98,0.9056290000000001,14700
7257,2008-12-17,0.75,0.93,0.75,0.84,0.776254,700
7258,2008-12-18,0.84,0.84,0.84,0.84,0.776254,0
7259,2008-12-19,0.93,0.93,0.81,0.81,0.74853,600
7260,2008-12-22,0.81,0.82,0.81,0.82,0.757771,300
7261,2008-12-23,0.76,0.8,0.74,0.8,0.7392890000000001,6700
7262,2008-12-24,0.8,0.8,0.8,0.8,0.7392890000000001,0
7263,2008-12-26,0.74,0.74,0.74,0.74,0.6838420000000001,1000
7264,2008-12-29,0.68,0.68,0.61,0.65,0.600672,21400
7265,2008-12-30,0.65,0.87,0.65,0.87,0.803977,12500
7266,2008-12-31,0.8,0.8,0.74,0.74,0.6838420000000001,1600
7267,2009-01-02,0.79,0.79,0.79,0.79,0.7300479999999999,100
7268,2009-01-05,0.79,0.79,0.79,0.79,0.7300479999999999,0
7269,2009-01-06,0.76,0.8,0.65,0.65,0.600672,10800
7270,2009-01-07,0.72,0.85,0.65,0.66,0.6099140000000001,6300
7271,2009-01-08,0.66,0.66,0.66,0.66,0.6099140000000001,0
7272,2009-01-09,0.89,0.89,0.8,0.85,0.7854949999999999,1700
7273,2009-01-12,0.85,0.85,0.85,0.85,0.7854949999999999,0
7274,2009-01-13,0.77,0.84,0.75,0.75,0.693084,7500
7275,2009-01-14,0.86,0.86,0.81,0.81,0.74853,1100
7276,2009-01-15,0.76,0.8,0.76,0.8,0.7392890000000001,300
7277,2009-01-16,0.8,0.8,0.8,0.8,0.7392890000000001,0
7278,2009-01-20,0.75,0.75,0.75,0.75,0.693084,5000
7279,2009-01-21,0.75,0.75,0.75,0.75,0.693084,0
7280,2009-01-22,0.75,0.75,0.75,0.75,0.693084,0
7281,2009-01-23,0.75,0.75,0.75,0.75,0.693084,0
7282,2009-01-26,0.75,0.75,0.75,0.75,0.693084,0
7283,2009-01-27,0.86,0.95,0.86,0.9,0.8317,2900
7284,2009-01-28,0.92,0.92,0.92,0.92,0.850183,200
7285,2009-01-29,0.81,0.95,0.71,0.71,0.656119,1500
7286,2009-01-30,0.97,0.97,0.96,0.96,0.8871469999999999,1000
7287,2009-02-02,0.96,0.96,0.96,0.96,0.8871469999999999,0
7288,2009-02-03,0.71,0.71,0.71,0.71,0.656119,800
7289,2009-02-04,0.71,0.71,0.71,0.71,0.656119,0
7290,2009-02-05,0.97,0.97,0.96,0.96,0.8871469999999999,1600
7291,2009-02-06,0.96,0.96,0.96,0.96,0.8871469999999999,0
7292,2009-02-09,0.96,0.96,0.96,0.96,0.8871469999999999,0
7293,2009-02-10,0.88,0.96,0.66,0.94,0.8686649999999999,10000
7294,2009-02-11,0.9,0.9,0.9,0.9,0.8317,400
7295,2009-02-12,0.9,0.9,0.9,0.9,0.8317,0
7296,2009-02-13,0.89,0.89,0.89,0.89,0.822459,700
7297,2009-02-17,0.67,0.8,0.65,0.8,0.7392890000000001,13800
7298,2009-02-18,0.67,0.9,0.67,0.9,0.8317,10600
7299,2009-02-19,0.88,0.88,0.66,0.87,0.803977,18000
7300,2009-02-20,0.7,0.7,0.7,0.7,0.646878,6900
7301,2009-02-23,0.66,0.67,0.65,0.65,0.600672,18600
7302,2009-02-24,0.8,0.8,0.61,0.61,0.563708,14500
7303,2009-02-25,0.67,0.68,0.62,0.64,0.591431,3000
7304,2009-02-26,0.64,0.64,0.64,0.64,0.591431,0
7305,2009-02-27,0.64,0.64,0.64,0.64,0.591431,0
7306,2009-03-02,0.66,0.67,0.61,0.64,0.591431,1500
7307,2009-03-03,0.62,0.62,0.61,0.61,0.563708,6700
7308,2009-03-04,0.61,0.66,0.6,0.66,0.6099140000000001,2100
7309,2009-03-05,0.66,0.66,0.6,0.6,0.554467,5000
7310,2009-03-06,0.56,0.56,0.51,0.51,0.471297,21900
7311,2009-03-09,0.51,0.51,0.51,0.51,0.471297,0
7312,2009-03-10,0.55,0.55,0.51,0.55,0.508261,12900
7313,2009-03-11,0.55,0.55,0.55,0.55,0.508261,0
7314,2009-03-12,0.55,0.55,0.55,0.55,0.508261,0
7315,2009-03-13,0.54,0.54,0.54,0.54,0.49901999999999996,100
7316,2009-03-16,0.55,0.55,0.54,0.54,0.49901999999999996,1100
7317,2009-03-17,0.52,0.58,0.5,0.5,0.462056,11200
7318,2009-03-18,0.46,0.46,0.46,0.46,0.425091,200
7319,2009-03-19,0.46,0.72,0.46,0.61,0.563708,8200
7320,2009-03-20,0.61,0.61,0.61,0.61,0.563708,0
7321,2009-03-23,0.61,0.61,0.61,0.61,0.563708,0
7322,2009-03-24,0.67,0.9,0.6,0.89,0.822459,43600
7323,2009-03-25,0.65,0.68,0.65,0.68,0.628396,1000
7324,2009-03-26,0.68,0.68,0.68,0.68,0.628396,0
7325,2009-03-27,0.76,0.76,0.76,0.76,0.702325,100
7326,2009-03-30,0.76,0.76,0.76,0.76,0.702325,0
7327,2009-03-31,0.77,0.77,0.72,0.72,0.6653600000000001,2400
7328,2009-04-01,0.56,0.58,0.46,0.46,0.425091,24400
7329,2009-04-02,0.52,0.53,0.45,0.51,0.471297,17300
7330,2009-04-03,0.48,0.5,0.45,0.45,0.41585,6200
7331,2009-04-06,0.5,0.55,0.5,0.55,0.508261,1700
7332,2009-04-07,0.55,0.55,0.5,0.55,0.508261,7100
7333,2009-04-08,0.56,0.67,0.56,0.6,0.554467,3800
7334,2009-04-09,0.6,0.6,0.6,0.6,0.554467,1000
7335,2009-04-13,0.6,0.67,0.6,0.6,0.554467,2100
7336,2009-04-14,0.6,0.68,0.6,0.68,0.628396,4000
7337,2009-04-15,0.64,0.65,0.64,0.65,0.600672,5100
7338,2009-04-16,0.6,0.6,0.6,0.6,0.554467,800
7339,2009-04-17,0.71,0.71,0.65,0.65,0.600672,2700
7340,2009-04-20,0.74,0.75,0.72,0.72,0.6653600000000001,10900
7341,2009-04-21,0.7,0.7,0.6,0.6,0.554467,6100
7342,2009-04-22,0.6,0.6,0.6,0.6,0.554467,1400
7343,2009-04-23,0.6,0.71,0.6,0.71,0.656119,700
7344,2009-04-24,0.71,0.71,0.71,0.71,0.656119,0
7345,2009-04-27,0.71,0.71,0.71,0.71,0.656119,0
7346,2009-04-28,0.73,0.74,0.66,0.66,0.6099140000000001,2200
7347,2009-04-29,0.74,0.74,0.61,0.61,0.563708,4100
7348,2009-04-30,0.61,0.61,0.61,0.61,0.563708,0
7349,2009-05-01,0.61,0.61,0.61,0.61,0.563708,0
7350,2009-05-04,0.61,0.61,0.61,0.61,0.563708,0
7351,2009-05-05,0.63,0.66,0.6,0.61,0.563708,2200
7352,2009-05-06,0.64,0.64,0.64,0.64,0.591431,500
7353,2009-05-07,0.65,0.65,0.65,0.65,0.600672,500
7354,2009-05-08,0.74,0.8,0.74,0.8,0.7392890000000001,6300
7355,2009-05-11,0.8,0.81,0.79,0.79,0.7300479999999999,500
7356,2009-05-12,0.76,0.76,0.68,0.68,0.628396,7100
7357,2009-05-13,0.68,0.68,0.68,0.68,0.628396,0
7358,2009-05-14,0.68,0.68,0.68,0.68,0.628396,0
7359,2009-05-15,0.68,0.68,0.68,0.68,0.628396,0
7360,2009-05-18,0.68,0.68,0.68,0.68,0.628396,0
7361,2009-05-19,0.79,0.99,0.79,0.82,0.757771,11200
7362,2009-05-20,0.85,0.85,0.71,0.75,0.693084,6300
7363,2009-05-21,0.7,0.7,0.7,0.7,0.646878,5100
7364,2009-05-22,0.76,0.76,0.76,0.76,0.702325,900
7365,2009-05-26,0.76,0.76,0.7,0.7,0.646878,6100
7366,2009-05-27,0.72,0.72,0.71,0.71,0.656119,4800
7367,2009-05-28,0.71,0.71,0.71,0.71,0.656119,0
7368,2009-05-29,0.71,0.71,0.71,0.71,0.656119,0
7369,2009-06-01,0.7,0.7,0.7,0.7,0.646878,2600
7370,2009-06-02,0.71,0.8,0.62,0.77,0.711566,26200
7371,2009-06-03,0.75,0.98,0.75,0.84,0.776254,8000
7372,2009-06-04,0.98,0.98,0.76,0.76,0.702325,7800
7373,2009-06-05,0.76,0.76,0.76,0.76,0.702325,2000
7374,2009-06-08,0.73,0.73,0.73,0.73,0.674601,500
7375,2009-06-09,0.75,0.75,0.74,0.74,0.6838420000000001,5800
7376,2009-06-10,0.74,0.74,0.74,0.74,0.6838420000000001,0
7377,2009-06-11,0.75,0.75,0.75,0.75,0.693084,200
7378,2009-06-12,0.75,0.75,0.73,0.73,0.674601,2000
7379,2009-06-15,0.74,0.74,0.73,0.73,0.674601,1500
7380,2009-06-16,0.82,0.82,0.82,0.82,0.757771,200
7381,2009-06-17,0.74,0.8,0.71,0.8,0.7392890000000001,3200
7382,2009-06-18,0.71,0.89,0.71,0.88,0.813218,6300
7383,2009-06-19,0.72,0.72,0.72,0.72,0.6653600000000001,2400
7384,2009-06-22,0.72,0.72,0.72,0.72,0.6653600000000001,0
7385,2009-06-23,0.72,0.87,0.72,0.87,0.803977,4600
7386,2009-06-24,0.71,0.8,0.71,0.73,0.674601,1500
7387,2009-06-25,0.73,0.73,0.73,0.73,0.674601,0
7388,2009-06-26,0.73,0.73,0.73,0.73,0.674601,0
7389,2009-06-29,0.73,0.73,0.73,0.73,0.674601,0
7390,2009-06-30,0.74,0.74,0.74,0.74,0.6838420000000001,3800
7391,2009-07-01,0.75,0.75,0.75,0.75,0.693084,200
7392,2009-07-02,0.8,0.8,0.8,0.8,0.7392890000000001,500
7393,2009-07-06,0.8,0.8,0.8,0.8,0.7392890000000001,0
7394,2009-07-07,0.82,0.82,0.78,0.82,0.757771,3700
7395,2009-07-08,0.82,0.82,0.82,0.82,0.757771,0
7396,2009-07-09,0.82,0.82,0.82,0.82,0.757771,0
7397,2009-07-10,0.82,0.82,0.82,0.82,0.757771,0
7398,2009-07-13,0.73,0.73,0.73,0.73,0.674601,1000
7399,2009-07-14,0.82,0.82,0.78,0.78,0.720807,500
7400,2009-07-15,0.73,0.83,0.73,0.83,0.767012,3100
7401,2009-07-16,0.73,0.75,0.73,0.73,0.674601,1400
7402,2009-07-17,0.73,0.73,0.7,0.7,0.646878,1200
7403,2009-07-20,0.7,0.7,0.7,0.7,0.646878,5600
7404,2009-07-21,0.7,0.82,0.7,0.82,0.757771,2600
7405,2009-07-22,0.82,0.82,0.82,0.82,0.757771,0
7406,2009-07-23,0.82,0.87,0.82,0.83,0.767012,3700
7407,2009-07-24,0.87,0.87,0.64,0.72,0.6653600000000001,6700
7408,2009-07-27,0.72,0.72,0.72,0.72,0.6653600000000001,0
7409,2009-07-28,0.67,0.69,0.67,0.69,0.637637,1500
7410,2009-07-29,0.68,0.68,0.68,0.68,0.628396,400
7411,2009-07-30,0.68,0.87,0.68,0.85,0.7854949999999999,2200
7412,2009-07-31,0.85,0.85,0.85,0.85,0.7854949999999999,0
7413,2009-08-03,0.69,0.69,0.69,0.69,0.637637,100
7414,2009-08-04,0.69,0.69,0.69,0.69,0.637637,500
7415,2009-08-05,0.7,0.7,0.7,0.7,0.646878,2800
7416,2009-08-06,0.78,0.88,0.78,0.88,0.813218,5700
7417,2009-08-07,0.83,0.84,0.83,0.84,0.776254,1000
7418,2009-08-10,0.68,0.68,0.68,0.68,0.628396,100
7419,2009-08-11,0.69,0.98,0.69,0.85,0.7854949999999999,2900
7420,2009-08-12,0.75,0.75,0.75,0.75,0.693084,2800
7421,2009-08-13,0.8,0.8,0.8,0.8,0.7392890000000001,2700
7422,2009-08-14,0.78,0.84,0.78,0.84,0.776254,1100
7423,2009-08-17,0.84,0.84,0.84,0.84,0.776254,0
7424,2009-08-18,0.82,0.82,0.82,0.82,0.757771,4600
7425,2009-08-19,0.82,0.82,0.82,0.82,0.757771,0
7426,2009-08-20,0.82,0.82,0.82,0.82,0.757771,0
7427,2009-08-21,0.82,0.82,0.78,0.8,0.7392890000000001,5900
7428,2009-08-24,0.8,0.8,0.8,0.8,0.7392890000000001,0
7429,2009-08-25,0.89,0.89,0.89,0.89,0.822459,200
7430,2009-08-26,0.87,0.87,0.87,0.87,0.803977,200
7431,2009-08-27,0.87,0.87,0.87,0.87,0.803977,0
7432,2009-08-28,0.83,0.83,0.83,0.83,0.767012,900
7433,2009-08-31,0.81,0.81,0.78,0.78,0.720807,1100
7434,2009-09-01,0.78,0.78,0.75,0.76,0.702325,2500
7435,2009-09-02,0.76,0.76,0.76,0.76,0.702325,0
7436,2009-09-03,0.81,0.81,0.71,0.71,0.656119,4600
7437,2009-09-04,0.78,0.81,0.78,0.81,0.74853,2500
7438,2009-09-08,0.71,0.83,0.71,0.79,0.7300479999999999,1900
7439,2009-09-09,0.79,0.79,0.79,0.79,0.7300479999999999,0
7440,2009-09-10,0.79,0.79,0.79,0.79,0.7300479999999999,0
7441,2009-09-11,0.83,0.87,0.72,0.72,0.6653600000000001,2500
7442,2009-09-14,0.71,0.72,0.71,0.72,0.6653600000000001,2000
7443,2009-09-15,0.71,0.93,0.71,0.74,0.6838420000000001,9500
7444,2009-09-16,0.74,0.74,0.74,0.74,0.6838420000000001,0
7445,2009-09-17,0.73,0.74,0.72,0.72,0.6653600000000001,3000
7446,2009-09-18,0.82,0.85,0.8,0.81,0.74853,33800
7447,2009-09-21,0.85,0.92,0.85,0.87,0.803977,25400
7448,2009-09-22,0.78,1.03,0.78,0.93,0.859424,32300
7449,2009-09-23,1.03,1.03,1.02,1.03,0.951835,39200
7450,2009-09-24,1.05,1.09,1.0,1.0,0.924111,16700
7451,2009-09-25,1.0,1.0,1.0,1.0,0.924111,0
7452,2009-09-28,0.95,1.0,0.95,1.0,0.924111,28000
7453,2009-09-29,1.0,1.12,0.95,1.12,1.035005,50100
7454,2009-09-30,1.15,1.2,1.03,1.05,0.970317,51000
7455,2009-10-01,1.09,1.12,1.09,1.1,1.016523,5600
7456,2009-10-02,1.01,1.1,1.0,1.01,0.9333520000000001,12500
7457,2009-10-05,1.0,1.1,1.0,1.1,1.016523,28600
7458,2009-10-06,1.1,1.17,1.06,1.15,1.0627280000000001,86200
7459,2009-10-07,1.23,1.4,1.23,1.35,1.24755,48700
7460,2009-10-08,1.39,1.45,1.25,1.33,1.229068,24000
7461,2009-10-09,1.33,1.49,1.3,1.3,1.201345,19300
7462,2009-10-12,1.37,1.37,1.25,1.36,1.256791,8400
7463,2009-10-13,1.33,1.33,1.2,1.26,1.16438,111900
7464,2009-10-14,1.26,1.69,1.26,1.69,1.561748,36500
7465,2009-10-15,1.72,1.72,1.12,1.4,1.293756,185400
7466,2009-10-16,1.44,1.47,1.44,1.44,1.3307209999999998,1000
7467,2009-10-19,1.44,1.72,1.3,1.42,1.312238,66800
7468,2009-10-20,1.42,1.62,1.38,1.38,1.275274,10400
7469,2009-10-21,1.5,1.51,1.38,1.38,1.275274,6200
7470,2009-10-22,1.47,1.53,1.38,1.52,1.404649,6800
7471,2009-10-23,1.41,1.41,1.4,1.4,1.293756,1000
7472,2009-10-26,1.48,1.48,1.25,1.26,1.16438,13500
7473,2009-10-27,1.29,1.5,1.26,1.5,1.386167,4100
7474,2009-10-28,1.4,1.4,1.34,1.34,1.238309,300
7475,2009-10-29,1.4,1.46,1.28,1.28,1.182863,2100
7476,2009-10-30,1.28,1.28,1.28,1.28,1.182863,500
7477,2009-11-02,1.38,1.39,1.31,1.35,1.24755,17300
7478,2009-11-03,1.3,1.3,1.25,1.26,1.16438,4000
7479,2009-11-04,1.26,1.26,1.26,1.26,1.16438,0
7480,2009-11-05,1.26,1.26,1.26,1.26,1.16438,0
7481,2009-11-06,1.23,1.23,1.23,1.23,1.136657,10000
7482,2009-11-09,1.26,1.48,1.25,1.48,1.367685,10200
7483,2009-11-10,1.2,1.3,1.01,1.25,1.155139,6900
7484,2009-11-11,1.25,1.25,1.25,1.25,1.155139,0
7485,2009-11-12,1.25,1.25,1.25,1.25,1.155139,400
7486,2009-11-13,1.26,1.32,1.09,1.3,1.201345,2300
7487,2009-11-16,1.2,1.34,1.2,1.34,1.238309,10600
7488,2009-11-17,1.34,1.34,1.25,1.26,1.16438,5800
7489,2009-11-18,1.26,1.26,1.26,1.26,1.16438,200
7490,2009-11-19,1.28,1.34,1.28,1.28,1.182863,4400
7491,2009-11-20,1.28,1.28,1.28,1.28,1.182863,0
7492,2009-11-23,1.25,1.26,1.25,1.25,1.155139,1400
7493,2009-11-24,1.33,1.38,1.33,1.38,1.275274,2100
7494,2009-11-25,1.38,1.38,1.38,1.38,1.275274,0
7495,2009-11-27,1.27,1.27,1.27,1.27,1.1736209999999998,600
7496,2009-11-30,1.3,1.3,1.25,1.3,1.201345,3600
7497,2009-12-01,1.25,1.25,1.25,1.25,1.155139,3900
7498,2009-12-02,1.25,1.25,1.25,1.25,1.155139,0
7499,2009-12-03,1.26,1.26,1.26,1.26,1.16438,400
7500,2009-12-04,1.26,1.26,1.26,1.26,1.16438,0
7501,2009-12-07,1.26,1.26,1.26,1.26,1.16438,0
7502,2009-12-08,1.3,1.36,1.29,1.36,1.256791,2400
7503,2009-12-09,1.25,1.25,1.21,1.21,1.118175,1000
7504,2009-12-10,1.18,1.18,1.18,1.18,1.090451,200
7505,2009-12-11,1.16,1.31,1.12,1.31,1.2105860000000002,3100
7506,2009-12-14,1.21,1.23,1.13,1.13,1.044246,2900
7507,2009-12-15,1.21,1.24,1.2,1.24,1.1458979999999999,5600
7508,2009-12-16,1.24,1.24,1.24,1.24,1.1458979999999999,0
7509,2009-12-17,1.12,1.12,1.12,1.12,1.035005,600
7510,2009-12-18,1.02,1.02,1.02,1.02,0.942594,500
7511,2009-12-21,1.03,1.2,1.03,1.2,1.108934,4100
7512,2009-12-22,1.24,1.26,1.24,1.25,1.155139,5800
7513,2009-12-23,1.27,1.3,1.27,1.3,1.201345,2300
7514,2009-12-24,1.36,1.36,1.35,1.35,1.24755,200
7515,2009-12-28,1.28,1.36,1.26,1.26,1.16438,26600
7516,2009-12-29,1.26,1.36,1.25,1.25,1.155139,3700
7517,2009-12-30,1.25,1.25,1.25,1.25,1.155139,0
7518,2009-12-31,1.25,1.28,1.15,1.28,1.182863,4800
7519,2010-01-04,1.32,1.32,1.32,1.32,1.219827,1500
7520,2010-01-05,1.3,1.4,1.26,1.4,1.293756,21900
7521,2010-01-06,1.4,1.4,1.4,1.4,1.293756,0
7522,2010-01-07,1.29,1.4,1.29,1.32,1.219827,16400
7523,2010-01-08,1.39,1.39,1.39,1.39,1.284515,100
7524,2010-01-11,1.45,1.45,1.45,1.45,1.339962,600
7525,2010-01-12,1.33,1.44,1.26,1.4,1.293756,5600
7526,2010-01-13,1.4,1.4,1.4,1.4,1.293756,0
7527,2010-01-14,1.4,1.4,1.4,1.4,1.293756,0
7528,2010-01-15,1.35,1.35,1.34,1.35,1.24755,4900
7529,2010-01-19,1.24,1.39,1.15,1.39,1.284515,15400
7530,2010-01-20,1.35,1.47,1.35,1.47,1.358444,10100
7531,2010-01-21,1.4,1.46,1.4,1.46,1.3492030000000002,3400
7532,2010-01-22,1.41,1.44,1.35,1.44,1.3307209999999998,13700
7533,2010-01-25,1.45,1.45,1.45,1.45,1.339962,500
7534,2010-01-26,1.44,1.45,1.44,1.45,1.339962,3600
7535,2010-01-27,1.45,1.45,1.45,1.45,1.339962,0
7536,2010-01-28,1.36,1.4,1.36,1.4,1.293756,400
7537,2010-01-29,1.36,1.39,1.3,1.39,1.284515,1100
7538,2010-02-01,1.35,1.35,1.34,1.35,1.24755,8500
7539,2010-02-02,1.38,1.39,1.38,1.39,1.284515,3000
7540,2010-02-03,1.39,1.39,1.39,1.39,1.284515,2500
7541,2010-02-04,1.35,1.35,1.35,1.35,1.24755,2000
7542,2010-02-05,1.35,1.39,1.3,1.39,1.284515,19600
7543,2010-02-08,1.38,1.44,1.36,1.44,1.3307209999999998,12100
7544,2010-02-09,1.36,1.4,1.35,1.4,1.293756,6800
7545,2010-02-10,1.41,1.43,1.4,1.43,1.321479,5900
7546,2010-02-11,1.43,1.43,1.43,1.43,1.321479,0
7547,2010-02-12,1.45,1.5,1.45,1.5,1.386167,12700
7548,2010-02-16,1.4,1.47,1.4,1.41,1.302997,1300
7549,2010-02-17,1.41,1.41,1.41,1.41,1.302997,0
7550,2010-02-18,1.41,1.41,1.4,1.4,1.293756,1600
7551,2010-02-19,1.4,1.4,1.37,1.37,1.266033,28700
7552,2010-02-22,1.4,1.45,1.4,1.41,1.302997,8700
7553,2010-02-23,1.43,1.48,1.43,1.48,1.367685,6100
7554,2010-02-24,1.41,1.41,1.36,1.4,1.293756,1600
7555,2010-02-25,1.39,1.39,1.35,1.35,1.24755,700
7556,2010-02-26,1.35,1.36,1.35,1.35,1.24755,9400
7557,2010-03-01,1.35,1.4,1.35,1.35,1.24755,1000
7558,2010-03-02,1.39,1.39,1.39,1.39,1.284515,2700
7559,2010-03-03,1.35,1.35,1.35,1.35,1.24755,1200
7560,2010-03-04,1.35,1.35,1.35,1.35,1.24755,0
7561,2010-03-05,1.37,1.38,1.37,1.38,1.275274,1400
7562,2010-03-08,1.42,1.45,1.35,1.45,1.339962,28400
7563,2010-03-09,1.38,1.51,1.38,1.45,1.339962,7400
7564,2010-03-10,1.45,1.58,1.45,1.54,1.423132,2300
7565,2010-03-11,1.54,1.58,1.54,1.58,1.4600959999999998,1100
7566,2010-03-12,1.57,1.57,1.56,1.56,1.441614,1500
7567,2010-03-15,1.6,1.6,1.49,1.49,1.376926,8100
7568,2010-03-16,1.41,1.52,1.38,1.38,1.275274,6000
7569,2010-03-17,1.5,1.53,1.48,1.48,1.367685,1000
7570,2010-03-18,1.43,1.43,1.38,1.38,1.275274,300
7571,2010-03-19,1.45,1.5,1.45,1.5,1.386167,700
7572,2010-03-22,1.44,1.45,1.43,1.45,1.339962,2300
7573,2010-03-23,1.48,1.55,1.48,1.55,1.432373,2800
7574,2010-03-24,1.6,1.6,1.45,1.45,1.339962,7600
7575,2010-03-25,1.46,1.49,1.44,1.44,1.3307209999999998,5300
7576,2010-03-26,1.44,1.44,1.44,1.44,1.3307209999999998,0
7577,2010-03-29,1.39,1.41,1.38,1.38,1.275274,5100
7578,2010-03-30,1.41,1.47,1.41,1.47,1.358444,1600
7579,2010-03-31,1.49,1.49,1.44,1.48,1.367685,3000
7580,2010-04-01,1.48,1.54,1.48,1.54,1.423132,1700
7581,2010-04-05,1.54,1.54,1.51,1.51,1.395408,5700
7582,2010-04-06,1.46,1.5,1.46,1.5,1.386167,3800
7583,2010-04-07,1.5,1.5,1.5,1.5,1.386167,0
7584,2010-04-08,1.5,1.5,1.5,1.5,1.386167,800
7585,2010-04-09,1.29,1.5,1.28,1.5,1.386167,1400
7586,2010-04-12,1.44,1.44,1.44,1.44,1.3307209999999998,700
7587,2010-04-13,1.47,1.5,1.47,1.47,1.358444,2000
7588,2010-04-14,1.45,1.49,1.45,1.49,1.376926,200
7589,2010-04-15,1.5,1.5,1.5,1.5,1.386167,2100
7590,2010-04-16,1.5,1.54,1.45,1.45,1.339962,20300
7591,2010-04-19,1.44,1.45,1.44,1.44,1.3307209999999998,2200
7592,2010-04-20,1.44,1.49,1.42,1.49,1.376926,6700
7593,2010-04-21,1.49,1.49,1.49,1.49,1.376926,0
7594,2010-04-22,1.49,1.49,1.49,1.49,1.376926,0
7595,2010-04-23,1.52,1.61,1.52,1.61,1.487819,4500
7596,2010-04-26,1.6,1.65,1.56,1.56,1.441614,14800
7597,2010-04-27,1.56,1.65,1.56,1.65,1.524784,5300
7598,2010-04-28,1.65,1.84,1.65,1.82,1.6818830000000002,14900
7599,2010-04-29,1.9,1.91,1.85,1.87,1.728088,4900
7600,2010-04-30,1.78,1.88,1.76,1.79,1.654159,7300
7601,2010-05-03,1.76,1.82,1.76,1.82,1.6818830000000002,400
7602,2010-05-04,1.77,1.81,1.65,1.7,1.570989,16500
7603,2010-05-05,1.68,1.68,1.65,1.65,1.524784,6500
7604,2010-05-06,1.65,1.65,1.62,1.62,1.49706,5900
7605,2010-05-07,1.68,1.84,1.63,1.82,1.6818830000000002,5200
7606,2010-05-10,1.95,1.99,1.78,1.8,1.6634,7100
7607,2010-05-11,1.8,1.8,1.66,1.66,1.534025,3900
7608,2010-05-12,1.58,1.76,1.58,1.69,1.561748,7100
7609,2010-05-13,1.7,1.7,1.7,1.7,1.570989,200
7610,2010-05-14,1.61,1.61,1.6,1.6,1.4785780000000002,1100
7611,2010-05-17,1.6,1.6,1.6,1.6,1.4785780000000002,0
7612,2010-05-18,1.6,1.8,1.6,1.8,1.6634,6300
7613,2010-05-19,1.79,1.79,1.6,1.6,1.4785780000000002,4300
7614,2010-05-20,1.6,1.6,1.56,1.56,1.441614,5200
7615,2010-05-21,1.56,1.56,1.56,1.56,1.441614,0
7616,2010-05-24,1.55,1.55,1.47,1.47,1.358444,5900
7617,2010-05-25,1.46,1.5,1.46,1.5,1.386167,4100
7618,2010-05-26,1.5,1.5,1.5,1.5,1.386167,3000
7619,2010-05-27,1.5,1.5,1.5,1.5,1.386167,0
7620,2010-05-28,1.45,1.45,1.45,1.45,1.339962,2300
7621,2010-06-01,1.45,1.5,1.31,1.35,1.24755,12100
7622,2010-06-02,1.35,1.35,1.35,1.35,1.24755,0
7623,2010-06-03,1.4,1.4,1.35,1.4,1.293756,11400
7624,2010-06-04,1.37,1.37,1.37,1.37,1.266033,300
7625,2010-06-07,1.32,1.32,1.32,1.32,1.219827,1700
7626,2010-06-08,1.4,1.42,1.4,1.42,1.312238,6900
7627,2010-06-09,1.42,1.42,1.42,1.42,1.312238,0
7628,2010-06-10,1.45,1.48,1.4,1.41,1.302997,2100
7629,2010-06-11,1.41,1.41,1.41,1.41,1.302997,0
7630,2010-06-14,1.41,1.41,1.41,1.41,1.302997,0
7631,2010-06-15,1.4,1.4,1.32,1.32,1.219827,2400
7632,2010-06-16,1.42,1.46,1.42,1.46,1.3492030000000002,900
7633,2010-06-17,1.46,1.46,1.46,1.46,1.3492030000000002,0
7634,2010-06-18,1.5,1.58,1.48,1.58,1.4600959999999998,900
7635,2010-06-21,1.51,1.55,1.51,1.55,1.432373,1200
7636,2010-06-22,1.5,1.5,1.47,1.48,1.367685,2400
7637,2010-06-23,1.48,1.48,1.48,1.48,1.367685,300
7638,2010-06-24,1.46,1.46,1.37,1.42,1.312238,3100
7639,2010-06-25,1.37,1.37,1.06,1.34,1.238309,29500
7640,2010-06-28,1.26,1.3,1.26,1.3,1.201345,1000
7641,2010-06-29,1.39,1.39,1.35,1.35,1.24755,6600
7642,2010-06-30,1.35,1.35,1.35,1.35,1.24755,0
7643,2010-07-01,1.32,1.38,1.32,1.38,1.275274,12300
7644,2010-07-02,1.26,1.26,1.26,1.26,1.16438,300
7645,2010-07-06,1.4,1.44,1.21,1.21,1.118175,1900
7646,2010-07-07,1.31,1.31,1.21,1.21,1.118175,1100
7647,2010-07-08,1.26,1.28,1.26,1.28,1.182863,3200
7648,2010-07-09,1.3,1.4,1.29,1.3,1.201345,2800
7649,2010-07-12,1.31,1.31,1.25,1.25,1.155139,6300
7650,2010-07-13,1.25,1.27,1.2,1.27,1.1736209999999998,2200
7651,2010-07-14,1.34,1.34,1.25,1.25,1.155139,13400
7652,2010-07-15,1.28,1.31,1.26,1.26,1.16438,6100
7653,2010-07-16,1.32,1.35,1.28,1.28,1.182863,34000
7654,2010-07-19,1.28,1.28,1.28,1.28,1.182863,0
7655,2010-07-20,1.28,1.28,1.28,1.28,1.182863,0
7656,2010-07-21,1.26,1.26,1.26,1.26,1.16438,200
7657,2010-07-22,1.3,1.3,1.2,1.2,1.108934,1000
7658,2010-07-23,1.3,1.3,1.23,1.24,1.1458979999999999,2900
7659,2010-07-26,1.24,1.24,1.24,1.24,1.1458979999999999,0
7660,2010-07-27,1.21,1.25,1.21,1.25,1.155139,3000
7661,2010-07-28,1.21,1.21,1.2,1.2,1.108934,600
7662,2010-07-29,1.28,1.3,1.28,1.28,1.182863,2800
7663,2010-07-30,1.26,1.27,1.22,1.27,1.1736209999999998,400
7664,2010-08-02,1.27,1.27,1.27,1.27,1.1736209999999998,0
7665,2010-08-03,1.25,1.25,1.2,1.2,1.108934,9100
7666,2010-08-04,1.2,1.2,1.2,1.2,1.108934,400
7667,2010-08-05,1.22,1.22,1.22,1.22,1.127416,200
7668,2010-08-06,1.26,1.32,1.26,1.3,1.201345,11700
7669,2010-08-09,1.3,1.3,1.24,1.24,1.1458979999999999,4000
7670,2010-08-10,1.25,1.4,1.25,1.33,1.229068,6700
7671,2010-08-11,1.3,1.3,1.27,1.27,1.1736209999999998,1800
7672,2010-08-12,1.22,1.3,1.22,1.3,1.201345,1800
7673,2010-08-13,1.3,1.3,1.3,1.3,1.201345,200
7674,2010-08-16,1.21,1.21,1.21,1.21,1.118175,400
7675,2010-08-17,1.21,1.21,1.21,1.21,1.118175,0
7676,2010-08-18,1.3,1.3,1.25,1.3,1.201345,13900
7677,2010-08-19,1.25,1.25,1.2,1.25,1.155139,6100
7678,2010-08-20,1.25,1.25,1.2,1.2,1.108934,8100
7679,2010-08-23,1.22,1.27,1.2,1.2,1.108934,6800
7680,2010-08-24,1.27,1.27,1.15,1.23,1.136657,2800
7681,2010-08-25,1.16,1.26,1.16,1.26,1.16438,23400
7682,2010-08-26,1.21,1.25,1.18,1.25,1.155139,12600
7683,2010-08-27,1.25,1.25,1.25,1.25,1.155139,0
7684,2010-08-30,1.22,1.22,1.22,1.22,1.127416,600
7685,2010-08-31,1.22,1.3,1.17,1.26,1.16438,28200
7686,2010-09-01,1.29,1.36,1.29,1.36,1.256791,15800
7687,2010-09-02,1.37,1.37,1.37,1.37,1.266033,7000
7688,2010-09-03,1.39,1.45,1.39,1.44,1.3307209999999998,10000
7689,2010-09-07,1.44,1.44,1.34,1.43,1.321479,26200
7690,2010-09-08,1.43,1.45,1.43,1.45,1.339962,7300
7691,2010-09-09,1.44,1.44,1.25,1.43,1.321479,11000
7692,2010-09-10,1.42,1.47,1.42,1.45,1.339962,7500
7693,2010-09-13,1.5,1.51,1.48,1.51,1.395408,5800
7694,2010-09-14,1.5,1.53,1.5,1.52,1.404649,7900
7695,2010-09-15,1.51,1.55,1.51,1.55,1.432373,10800
7696,2010-09-16,1.55,1.65,1.55,1.65,1.524784,4900
7697,2010-09-17,1.62,1.64,1.5,1.64,1.515543,6100
7698,2010-09-20,1.58,1.92,1.58,1.88,1.7373290000000001,43100
7699,2010-09-21,1.85,1.85,1.82,1.82,1.6818830000000002,11300
7700,2010-09-22,1.81,1.89,1.8,1.86,1.718847,8800
7701,2010-09-23,1.82,1.82,1.82,1.82,1.6818830000000002,100
7702,2010-09-24,1.81,1.85,1.81,1.84,1.7003650000000001,800
7703,2010-09-27,1.81,1.85,1.61,1.77,1.635677,13900
7704,2010-09-28,1.76,1.76,1.74,1.74,1.607954,7600
7705,2010-09-29,1.74,1.75,1.74,1.74,1.607954,1300
7706,2010-09-30,1.75,1.75,1.64,1.64,1.515543,3800
7707,2010-10-01,1.66,1.69,1.65,1.65,1.524784,4600
7708,2010-10-04,1.65,1.65,1.43,1.48,1.367685,44800
7709,2010-10-05,1.63,1.75,1.63,1.75,1.6171950000000002,8200
7710,2010-10-06,1.69,1.74,1.69,1.71,1.580231,3100
7711,2010-10-07,1.68,1.75,1.66,1.72,1.589472,2800
7712,2010-10-08,1.75,1.75,1.75,1.75,1.6171950000000002,800
7713,2010-10-11,1.72,1.72,1.68,1.68,1.552507,6500
7714,2010-10-12,1.66,1.66,1.66,1.66,1.534025,300
7715,2010-10-13,1.66,1.66,1.66,1.66,1.534025,5400
7716,2010-10-14,1.72,1.75,1.66,1.66,1.534025,8300
7717,2010-10-15,1.66,1.66,1.66,1.66,1.534025,0
7718,2010-10-18,1.69,1.72,1.69,1.72,1.589472,7100
7719,2010-10-19,1.69,1.71,1.6,1.7,1.570989,5600
7720,2010-10-20,1.71,1.71,1.71,1.71,1.580231,100
7721,2010-10-21,1.65,1.71,1.65,1.71,1.580231,1100
7722,2010-10-22,1.7,1.7,1.69,1.69,1.561748,300
7723,2010-10-25,1.63,1.7,1.63,1.7,1.570989,1300
7724,2010-10-26,1.71,1.71,1.69,1.69,1.561748,900
7725,2010-10-27,1.68,1.71,1.68,1.71,1.580231,1100
7726,2010-10-28,1.71,1.75,1.61,1.75,1.6171950000000002,3600
7727,2010-10-29,1.75,1.75,1.75,1.75,1.6171950000000002,0
7728,2010-11-01,1.7,1.75,1.7,1.75,1.6171950000000002,3200
7729,2010-11-02,1.75,1.75,1.7,1.7,1.570989,5200
7730,2010-11-03,1.7,1.7,1.7,1.7,1.570989,0
7731,2010-11-04,1.69,1.7,1.65,1.7,1.570989,6000
7732,2010-11-05,1.7,1.82,1.7,1.82,1.6818830000000002,4400
7733,2010-11-08,1.81,1.84,1.79,1.79,1.654159,1800
7734,2010-11-09,1.78,1.85,1.66,1.8,1.6634,8400
7735,2010-11-10,1.85,1.85,1.79,1.79,1.654159,1700
7736,2010-11-11,1.73,1.76,1.73,1.76,1.626436,6800
7737,2010-11-12,1.95,1.95,1.85,1.89,1.7465709999999999,5000
7738,2010-11-15,1.83,1.83,1.83,1.83,1.691124,100
7739,2010-11-16,1.86,1.89,1.8,1.84,1.7003650000000001,6200
7740,2010-11-17,1.86,1.9,1.86,1.87,1.728088,1800
7741,2010-11-18,1.85,1.96,1.85,1.96,1.811259,700
7742,2010-11-19,1.96,1.96,1.9,1.9,1.755812,300
7743,2010-11-22,1.9,1.91,1.88,1.91,1.765053,500
7744,2010-11-23,1.95,1.95,1.85,1.86,1.718847,1800
7745,2010-11-24,1.87,1.93,1.75,1.92,1.7742939999999998,6300
7746,2010-11-26,1.92,1.98,1.92,1.98,1.829741,1000
7747,2010-11-29,1.92,1.93,1.88,1.92,1.7742939999999998,7600
7748,2010-11-30,1.9,1.91,1.87,1.9,1.755812,3900
7749,2010-12-01,1.87,1.95,1.87,1.93,1.7835349999999999,8700
7750,2010-12-02,1.97,1.97,1.97,1.97,1.8205,300
7751,2010-12-03,1.98,1.98,1.94,1.94,1.792776,1300
7752,2010-12-06,1.94,1.94,1.94,1.94,1.792776,0
7753,2010-12-07,1.97,1.98,1.97,1.98,1.829741,400
7754,2010-12-08,1.98,1.98,1.98,1.98,1.829741,0
7755,2010-12-09,1.94,1.95,1.94,1.94,1.792776,500
7756,2010-12-10,1.98,1.98,1.98,1.98,1.829741,200
7757,2010-12-13,1.94,1.98,1.89,1.97,1.8205,900
7758,2010-12-14,1.95,1.98,1.94,1.95,1.8020169999999998,1500
7759,2010-12-15,1.94,1.94,1.94,1.94,1.792776,1000
7760,2010-12-16,1.97,1.97,1.96,1.97,1.8205,1000
7761,2010-12-17,1.98,1.98,1.98,1.98,1.829741,300
7762,2010-12-20,1.98,1.98,1.98,1.98,1.829741,0
7763,2010-12-21,1.94,1.99,1.94,1.99,1.838982,1300
7764,2010-12-22,1.98,1.98,1.98,1.98,1.829741,300
7765,2010-12-23,1.97,2.0,1.97,2.0,1.848223,300
7766,2010-12-27,2.0,2.0,1.96,2.0,1.848223,500
7767,2010-12-28,2.0,2.05,1.96,2.0,1.848223,13300
7768,2010-12-29,2.0,2.0,1.98,2.0,1.848223,5000
7769,2010-12-30,2.02,2.05,1.99,2.05,1.8944279999999998,300
7770,2010-12-31,2.04,2.05,2.0,2.03,1.875946,6300
7771,2011-01-03,2.06,2.06,2.06,2.06,1.9036689999999998,1400
7772,2011-01-04,2.06,2.07,2.06,2.07,1.9129099999999999,3300
7773,2011-01-05,2.06,2.06,2.06,2.06,1.9036689999999998,5200
7774,2011-01-06,2.23,2.23,2.1,2.1,1.940634,600
7775,2011-01-07,2.08,2.11,2.06,2.06,1.9036689999999998,2800
7776,2011-01-10,2.07,2.07,2.06,2.06,1.9036689999999998,200
7777,2011-01-11,2.07,2.07,1.93,1.98,1.829741,11900
7778,2011-01-12,2.0,2.0,2.0,2.0,1.848223,100
7779,2011-01-13,2.0,2.0,1.92,2.0,1.848223,6800
7780,2011-01-14,1.84,2.24,1.84,2.19,2.023804,1500
7781,2011-01-18,2.25,2.25,2.02,2.02,1.8667049999999998,4300
7782,2011-01-19,2.07,2.12,2.07,2.12,1.959116,3400
7783,2011-01-20,2.21,2.21,2.1,2.17,2.005322,5000
7784,2011-01-21,2.25,2.25,2.2,2.2,2.033045,600
7785,2011-01-24,2.2,2.2,2.12,2.18,2.014563,2300
7786,2011-01-25,2.2,2.25,2.19,2.19,2.023804,2300
7787,2011-01-26,2.17,2.19,2.13,2.14,1.977598,2400
7788,2011-01-27,2.13,2.2,2.13,2.2,2.033045,600
7789,2011-01-28,2.2,2.2,2.2,2.2,2.033045,0
7790,2011-01-31,2.16,2.18,2.15,2.18,2.014563,900
7791,2011-02-01,2.2,2.21,2.2,2.2,2.033045,600
7792,2011-02-02,2.2,2.22,2.17,2.17,2.005322,4100
7793,2011-02-03,2.22,2.22,2.22,2.22,2.051527,200
7794,2011-02-04,2.21,2.23,2.21,2.21,2.0422860000000003,1100
7795,2011-02-07,2.2,2.22,2.2,2.22,2.051527,1000
7796,2011-02-08,2.25,2.25,2.09,2.1,1.940634,5600
7797,2011-02-09,2.18,2.18,2.18,2.18,2.014563,300
7798,2011-02-10,2.19,2.19,2.18,2.18,2.014563,2900
7799,2011-02-11,2.22,2.22,2.1,2.1,1.940634,3900
7800,2011-02-14,2.16,2.16,2.07,2.1,1.940634,3400
7801,2011-02-15,2.14,2.17,2.13,2.14,1.977598,4700
7802,2011-02-16,2.15,2.15,2.08,2.13,1.968357,500
7803,2011-02-17,2.1,2.11,2.1,2.11,1.949875,1600
7804,2011-02-18,2.08,2.12,2.05,2.1,1.940634,3800
7805,2011-02-22,2.1,2.1,2.1,2.1,1.940634,800
7806,2011-02-23,2.06,2.06,1.97,2.06,1.9036689999999998,700
7807,2011-02-24,2.04,2.04,1.97,2.04,1.885187,400
7808,2011-02-25,2.04,2.04,2.04,2.04,1.885187,100
7809,2011-02-28,2.03,2.04,2.03,2.04,1.885187,1500
7810,2011-03-01,2.04,2.15,2.0,2.0,1.848223,13000
7811,2011-03-02,2.09,2.09,2.09,2.09,1.9313930000000001,100
7812,2011-03-03,2.1,2.12,2.1,2.12,1.959116,500
7813,2011-03-04,2.12,2.12,2.12,2.12,1.959116,0
7814,2011-03-07,2.1,2.1,2.1,2.1,1.940634,100
7815,2011-03-08,2.07,2.09,1.95,2.01,1.857464,10500
7816,2011-03-09,2.05,2.06,2.03,2.04,1.885187,3200
7817,2011-03-10,2.02,2.02,1.92,2.0,1.848223,2000
7818,2011-03-11,2.01,2.12,2.01,2.12,1.959116,2200
7819,2011-03-14,2.11,2.11,2.11,2.11,1.949875,100
7820,2011-03-15,2.06,2.12,2.06,2.1,1.940634,1400
7821,2011-03-16,2.06,2.07,2.05,2.05,1.8944279999999998,2100
7822,2011-03-17,2.08,2.1,2.05,2.05,1.8944279999999998,800
7823,2011-03-18,2.03,2.07,2.03,2.07,1.9129099999999999,226100
7824,2011-03-21,2.11,2.18,2.1,2.18,2.014563,1900
7825,2011-03-22,2.17,2.24,2.13,2.2,2.033045,12400
7826,2011-03-23,2.15,2.16,2.02,2.11,1.949875,2000
7827,2011-03-24,2.17,2.24,2.02,2.14,1.977598,8500
7828,2011-03-25,2.1,2.17,1.99,2.1,1.940634,2700
7829,2011-03-28,2.13,2.13,2.13,2.13,1.968357,500
7830,2011-03-29,2.17,2.17,2.17,2.17,2.02433,700
7831,2011-03-30,2.18,2.18,2.17,2.18,2.033659,500
7832,2011-03-31,2.17,2.17,2.17,2.17,2.02433,100
7833,2011-04-01,2.16,2.18,2.16,2.18,2.033659,300
7834,2011-04-04,2.07,2.17,2.04,2.17,2.02433,700
7835,2011-04-05,2.01,2.13,2.0,2.13,1.9870150000000002,2600
7836,2011-04-06,2.13,2.13,2.13,2.13,1.9870150000000002,0
7837,2011-04-07,2.12,2.12,2.0,2.08,1.9403709999999998,14300
7838,2011-04-08,2.06,2.12,2.06,2.12,1.977686,200
7839,2011-04-11,2.16,2.16,2.08,2.12,1.977686,6100
7840,2011-04-12,2.1,2.11,2.08,2.1,1.959028,5500
7841,2011-04-13,2.1,2.1,2.1,2.1,1.959028,100
7842,2011-04-14,2.05,2.1,1.94,2.04,1.903056,8500
7843,2011-04-15,2.03,2.04,2.03,2.04,1.903056,600
7844,2011-04-18,2.05,2.05,2.04,2.05,1.9123849999999998,300
7845,2011-04-19,2.05,2.05,1.93,2.04,1.903056,2200
7846,2011-04-20,2.04,2.05,1.97,2.05,1.9123849999999998,1300
7847,2011-04-21,2.05,2.06,2.05,2.06,1.921714,200
7848,2011-04-25,2.07,2.16,1.86,2.05,1.9123849999999998,9200
7849,2011-04-26,2.05,2.06,2.0,2.05,1.9123849999999998,1700
7850,2011-04-27,2.0,2.06,2.0,2.06,1.921714,900
7851,2011-04-28,2.12,2.12,1.91,2.09,1.9497,6600
7852,2011-04-29,1.99,2.2,1.99,2.15,2.005672,1800
7853,2011-05-02,2.03,2.23,2.01,2.1,1.959028,6300
7854,2011-05-03,2.1,2.1,2.07,2.07,1.931042,500
7855,2011-05-04,2.01,2.07,1.91,2.06,1.921714,6600
7856,2011-05-05,2.04,2.07,2.0,2.04,1.903056,13200
7857,2011-05-06,2.04,2.09,1.91,2.07,1.931042,5600
7858,2011-05-09,2.03,2.05,1.95,2.05,1.9123849999999998,2100
7859,2011-05-10,2.06,2.07,1.94,2.07,1.931042,4800
7860,2011-05-11,2.07,2.07,2.05,2.05,1.9123849999999998,600
7861,2011-05-12,2.1,2.1,1.99,2.1,1.959028,500
7862,2011-05-13,2.07,2.07,2.07,2.07,1.931042,200
7863,2011-05-16,2.06,2.07,2.0,2.06,1.921714,2600
7864,2011-05-17,2.05,2.05,2.05,2.05,1.9123849999999998,100
7865,2011-05-18,2.04,2.05,2.04,2.05,1.9123849999999998,200
7866,2011-05-19,2.04,2.05,2.04,2.05,1.9123849999999998,800
7867,2011-05-20,2.04,2.05,2.04,2.05,1.9123849999999998,200
7868,2011-05-23,2.04,2.05,1.96,2.0,1.8657419999999998,11700
7869,2011-05-24,2.01,2.03,1.97,2.03,1.8937279999999999,2100
7870,2011-05-25,2.03,2.05,1.96,2.05,1.9123849999999998,1700
7871,2011-05-26,2.03,2.05,2.03,2.05,1.9123849999999998,200
7872,2011-05-27,2.03,2.05,2.03,2.05,1.9123849999999998,200
7873,2011-05-31,1.92,2.05,1.92,2.05,1.9123849999999998,6900
7874,2011-06-01,2.05,2.05,1.95,2.05,1.9123849999999998,800
7875,2011-06-02,2.03,2.05,2.03,2.05,1.9123849999999998,200
7876,2011-06-03,2.04,2.04,2.04,2.04,1.903056,100
7877,2011-06-06,1.99,2.04,1.95,2.04,1.903056,1900
7878,2011-06-07,1.9,2.04,1.88,2.04,1.903056,7100
7879,2011-06-08,2.0,2.04,1.96,2.0,1.8657419999999998,4100
7880,2011-06-09,2.0,2.05,1.97,2.05,1.9123849999999998,9700
7881,2011-06-10,2.05,2.05,2.0,2.04,1.903056,900
7882,2011-06-13,2.04,2.05,1.97,2.04,1.903056,7200
7883,2011-06-14,1.85,2.05,1.82,2.05,1.9123849999999998,18000
7884,2011-06-15,1.97,2.04,1.97,2.04,1.903056,1300
7885,2011-06-16,1.98,2.05,1.98,2.04,1.903056,500
7886,2011-06-17,1.99,2.05,1.95,2.05,1.9123849999999998,5800
7887,2011-06-20,2.05,2.05,1.98,2.04,1.903056,1500
7888,2011-06-21,2.02,2.05,1.97,2.05,1.9123849999999998,1400
7889,2011-06-22,2.04,2.05,2.04,2.05,1.9123849999999998,200
7890,2011-06-23,2.0,2.02,1.88,2.02,1.8843990000000002,18000
7891,2011-06-24,2.01,2.05,1.91,1.91,1.7817830000000001,2600
7892,2011-06-27,1.95,2.05,1.95,2.05,1.9123849999999998,3300
7893,2011-06-28,2.05,2.08,1.95,2.01,1.87507,16300
7894,2011-06-29,2.1,2.1,2.08,2.09,1.9497,1000
7895,2011-06-30,2.09,2.09,2.04,2.05,1.9123849999999998,700
7896,2011-07-01,1.97,2.05,1.97,2.05,1.9123849999999998,3700
7897,2011-07-05,2.05,2.11,2.05,2.11,1.968357,4700
7898,2011-07-06,2.04,2.11,2.0,2.05,1.9123849999999998,3300
7899,2011-07-07,2.05,2.05,2.02,2.02,1.8843990000000002,6700
7900,2011-07-08,2.02,2.05,2.02,2.05,1.9123849999999998,500
7901,2011-07-11,2.02,2.06,2.02,2.05,1.9123849999999998,8400
7902,2011-07-12,2.05,2.05,2.03,2.05,1.9123849999999998,700
7903,2011-07-13,2.05,2.05,2.05,2.05,1.9123849999999998,5100
7904,2011-07-14,2.05,2.05,2.05,2.05,1.9123849999999998,3000
7905,2011-07-15,2.05,2.05,2.02,2.05,1.9123849999999998,5300
7906,2011-07-18,2.09,2.09,2.09,2.09,1.9497,100
7907,2011-07-19,2.02,2.05,2.02,2.05,1.9123849999999998,6100
7908,2011-07-20,2.04,2.05,1.95,2.05,1.9123849999999998,1500
7909,2011-07-21,2.05,2.09,2.05,2.05,1.9123849999999998,5200
7910,2011-07-22,2.05,2.05,1.95,2.04,1.903056,10900
7911,2011-07-25,1.95,2.05,1.94,2.05,1.9123849999999998,5800
7912,2011-07-26,2.05,2.05,1.98,2.05,1.9123849999999998,2500
7913,2011-07-27,2.01,2.05,1.94,2.04,1.903056,5200
7914,2011-07-28,2.03,2.05,1.9,2.04,1.903056,6500
7915,2011-07-29,1.98,2.01,1.94,2.01,1.87507,3900
7916,2011-08-01,2.02,2.02,2.02,2.02,1.8843990000000002,100
7917,2011-08-02,1.82,2.0,1.82,1.95,1.8190979999999999,8800
7918,2011-08-03,1.96,1.99,1.83,1.95,1.8190979999999999,2500
7919,2011-08-04,1.88,1.98,1.77,1.91,1.7817830000000001,11000
7920,2011-08-05,1.81,1.95,1.8,1.93,1.800441,2000
7921,2011-08-08,1.81,2.04,1.63,1.95,1.8190979999999999,17100
7922,2011-08-09,1.68,1.93,1.62,1.87,1.7444680000000001,18800
7923,2011-08-10,1.85,1.89,1.67,1.85,1.725811,7400
7924,2011-08-11,1.85,1.85,1.85,1.85,1.725811,0
7925,2011-08-12,1.85,1.9,1.82,1.88,1.753797,2400
7926,2011-08-15,1.88,1.88,1.82,1.84,1.716482,1500
7927,2011-08-16,1.87,1.9,1.82,1.9,1.7724540000000002,3700
7928,2011-08-17,1.9,1.91,1.87,1.9,1.7724540000000002,3300
7929,2011-08-18,1.89,1.89,1.77,1.81,1.688496,5600
7930,2011-08-19,1.78,1.98,1.76,1.81,1.688496,4100
7931,2011-08-22,1.77,1.92,1.77,1.87,1.7444680000000001,2400
7932,2011-08-23,1.89,1.9,1.87,1.89,1.7631259999999997,4100
7933,2011-08-24,1.87,1.91,1.87,1.91,1.7817830000000001,500
7934,2011-08-25,1.81,1.93,1.81,1.93,1.800441,2200
7935,2011-08-26,1.92,1.99,1.83,1.99,1.856413,1000
7936,2011-08-29,1.98,1.99,1.95,1.99,1.856413,800
7937,2011-08-30,1.98,1.99,1.94,1.99,1.856413,7700
7938,2011-08-31,1.98,1.98,1.98,1.98,1.847084,100
7939,2011-09-01,1.97,1.97,1.89,1.93,1.800441,2500
7940,2011-09-02,1.63,1.97,1.63,1.7,1.58588,1500
7941,2011-09-06,1.88,2.03,1.88,1.97,1.8377560000000002,12200
7942,2011-09-07,2.03,2.03,1.96,2.0,1.8657419999999998,1900
7943,2011-09-08,1.99,2.03,1.99,2.03,1.8937279999999999,1100
7944,2011-09-09,2.01,2.03,1.96,2.02,1.8843990000000002,600
7945,2011-09-12,1.98,2.04,1.96,2.04,1.903056,1500
7946,2011-09-13,2.0,2.04,1.89,2.04,1.903056,8400
7947,2011-09-14,2.04,2.04,1.95,2.04,1.903056,2700
7948,2011-09-15,2.02,2.02,1.96,2.0,1.8657419999999998,1900
7949,2011-09-16,2.0,2.0,1.95,1.95,1.8190979999999999,2400
7950,2011-09-19,1.99,1.99,1.82,1.98,1.847084,2700
7951,2011-09-20,2.0,2.0,1.99,1.99,1.856413,1000
7952,2011-09-21,1.98,1.99,1.92,1.99,1.856413,1100
7953,2011-09-22,1.99,2.0,1.94,2.0,1.8657419999999998,600
7954,2011-09-23,1.94,1.99,1.81,1.85,1.725811,9000
7955,2011-09-26,1.85,1.88,1.85,1.88,1.753797,400
7956,2011-09-27,1.9,1.9,1.72,1.89,1.7631259999999997,6300
7957,2011-09-28,1.87,1.89,1.87,1.89,1.7631259999999997,200
7958,2011-09-29,1.84,1.89,1.65,1.89,1.7631259999999997,4100
7959,2011-09-30,1.88,1.9,1.88,1.9,1.7724540000000002,1000
7960,2011-10-03,1.82,1.9,1.5,1.88,1.753797,11500
7961,2011-10-04,1.87,1.87,1.26,1.86,1.7351400000000001,10700
7962,2011-10-05,1.83,1.89,1.56,1.8,1.6791669999999999,9300
7963,2011-10-06,1.8,1.82,1.69,1.8,1.6791669999999999,2000
7964,2011-10-07,1.79,1.83,1.7,1.83,1.707154,3100
7965,2011-10-10,1.95,1.95,1.82,1.83,1.707154,3100
7966,2011-10-11,1.83,1.83,1.76,1.8,1.6791669999999999,2100
7967,2011-10-12,1.8,1.8,1.8,1.8,1.6791669999999999,200
7968,2011-10-13,1.8,1.83,1.8,1.83,1.707154,1100
7969,2011-10-14,1.86,1.87,1.8,1.85,1.725811,7700
7970,2011-10-17,1.8,1.8,1.79,1.8,1.6791669999999999,500
7971,2011-10-18,1.85,1.86,1.7,1.83,1.707154,2400
7972,2011-10-19,1.81,1.85,1.8,1.82,1.697825,1300
7973,2011-10-20,1.62,1.84,1.43,1.84,1.716482,13100
7974,2011-10-21,1.79,1.88,1.77,1.88,1.753797,2500
7975,2011-10-24,1.85,1.93,1.8,1.89,1.7631259999999997,4100
7976,2011-10-25,1.84,1.89,1.69,1.88,1.753797,7000
7977,2011-10-26,1.82,1.88,1.79,1.88,1.753797,2700
7978,2011-10-27,1.89,1.94,1.62,1.89,1.7631259999999997,4100
7979,2011-10-28,1.9,1.9,1.73,1.85,1.725811,2200
7980,2011-10-31,1.8,1.83,1.77,1.83,1.707154,5200
7981,2011-11-01,1.8,1.8,1.72,1.8,1.6791669999999999,1700
7982,2011-11-02,1.76,1.8,1.76,1.8,1.6791669999999999,900
7983,2011-11-03,1.74,1.79,1.59,1.79,1.6698389999999999,4200
7984,2011-11-04,1.79,1.79,1.79,1.79,1.6698389999999999,0
7985,2011-11-07,1.8,1.8,1.8,1.8,1.6791669999999999,400
7986,2011-11-08,1.75,1.8,1.59,1.8,1.6791669999999999,4100
7987,2011-11-09,1.8,1.81,1.75,1.8,1.6791669999999999,11900
7988,2011-11-10,1.8,1.8,1.8,1.8,1.6791669999999999,1600
7989,2011-11-11,1.8,1.8,1.74,1.8,1.6791669999999999,4600
7990,2011-11-14,1.79,1.81,1.76,1.81,1.688496,14200
7991,2011-11-15,1.8,2.0,1.8,2.0,1.8657419999999998,29500
7992,2011-11-16,1.94,2.0,1.94,1.99,1.856413,3400
7993,2011-11-17,1.95,1.95,1.82,1.9,1.7724540000000002,6600
7994,2011-11-18,1.86,1.9,1.85,1.88,1.753797,3000
7995,2011-11-21,1.88,1.9,1.84,1.88,1.753797,5200
7996,2011-11-22,1.85,1.99,1.85,1.99,1.856413,3400
7997,2011-11-23,1.96,1.99,1.95,1.99,1.856413,2300
7998,2011-11-25,1.99,1.99,1.99,1.99,1.856413,100
7999,2011-11-28,1.99,2.0,1.97,2.0,1.8657419999999998,5400
8000,2011-11-29,2.0,2.0,1.77,1.99,1.856413,10600
8001,2011-11-30,1.99,1.99,1.82,1.99,1.856413,9800
8002,2011-12-01,1.98,1.99,1.92,1.99,1.856413,4000
8003,2011-12-02,1.97,1.98,1.82,1.98,1.847084,6400
8004,2011-12-05,1.87,1.99,1.87,1.99,1.856413,700
8005,2011-12-06,1.99,1.99,1.9,1.98,1.847084,1900
8006,2011-12-07,1.99,1.99,1.95,1.99,1.856413,8700
8007,2011-12-08,1.98,2.0,1.85,1.98,1.847084,13300
8008,2011-12-09,1.96,1.99,1.96,1.99,1.856413,400
8009,2011-12-12,1.96,2.0,1.95,2.0,1.8657419999999998,18700
8010,2011-12-13,2.0,2.05,2.0,2.02,1.8843990000000002,6100
8011,2011-12-14,2.05,2.05,2.0,2.0,1.8657419999999998,900
8012,2011-12-15,2.01,2.01,1.94,2.0,1.8657419999999998,1700
8013,2011-12-16,2.0,2.0,1.98,1.98,1.847084,700
8014,2011-12-19,2.0,2.0,1.98,1.98,1.847084,2300
8015,2011-12-20,2.0,2.01,1.87,2.0,1.8657419999999998,6700
8016,2011-12-21,2.0,2.0,1.98,1.99,1.856413,600
8017,2011-12-22,1.96,2.0,1.96,2.0,1.8657419999999998,5700
8018,2011-12-23,2.0,2.03,2.0,2.03,1.8937279999999999,2200
8019,2011-12-27,2.01,2.01,1.87,1.89,1.7631259999999997,12700
8020,2011-12-28,1.98,1.99,1.89,1.99,1.856413,2600
8021,2011-12-29,1.99,1.99,1.99,1.99,1.856413,4500
8022,2011-12-30,1.99,1.99,1.97,1.97,1.8377560000000002,8300
8023,2012-01-03,1.96,1.99,1.96,1.97,1.8377560000000002,1400
8024,2012-01-04,1.96,1.96,1.96,1.96,1.828427,400
8025,2012-01-05,1.99,2.03,1.99,2.03,1.8937279999999999,2300
8026,2012-01-06,2.0,2.0,1.94,1.98,1.847084,1900
8027,2012-01-09,2.03,2.04,2.0,2.02,1.8843990000000002,5800
8028,2012-01-10,2.02,2.02,2.02,2.02,1.8843990000000002,0
8029,2012-01-11,2.0,2.03,2.0,2.02,1.8843990000000002,600
8030,2012-01-12,2.03,2.04,1.99,2.0,1.8657419999999998,5800
8031,2012-01-13,2.0,2.0,1.96,1.97,1.8377560000000002,4000
8032,2012-01-17,2.05,2.05,1.99,2.01,1.87507,2000
8033,2012-01-18,2.0,2.01,2.0,2.0,1.8657419999999998,1500
8034,2012-01-19,1.98,2.03,1.96,2.01,1.87507,1600
8035,2012-01-20,2.0,2.02,1.95,1.99,1.856413,1400
8036,2012-01-23,2.01,2.02,2.01,2.02,1.8843990000000002,500
8037,2012-01-24,2.02,2.03,2.0,2.0,1.8657419999999998,4100
8038,2012-01-25,2.01,2.03,2.01,2.03,1.8937279999999999,200
8039,2012-01-26,2.02,2.05,2.02,2.03,1.8937279999999999,5200
8040,2012-01-27,2.02,2.05,2.02,2.05,1.9123849999999998,2600
8041,2012-01-30,2.04,2.05,2.02,2.05,1.9123849999999998,1700
8042,2012-01-31,2.05,2.05,2.02,2.03,1.8937279999999999,2600
8043,2012-02-01,2.05,2.05,2.02,2.04,1.903056,6000
8044,2012-02-02,2.05,2.05,1.91,2.03,1.8937279999999999,20800
8045,2012-02-03,2.05,2.05,2.01,2.05,1.9123849999999998,2000
8046,2012-02-06,2.05,2.05,2.05,2.05,1.9123849999999998,0
8047,2012-02-07,2.05,2.05,2.05,2.05,1.9123849999999998,200
8048,2012-02-08,2.05,2.05,2.03,2.05,1.9123849999999998,6100
8049,2012-02-09,2.03,2.05,2.03,2.05,1.9123849999999998,2100
8050,2012-02-10,2.03,2.05,2.03,2.05,1.9123849999999998,700
8051,2012-02-13,2.1,2.3,2.09,2.25,2.098959,42100
8052,2012-02-14,2.23,2.27,2.23,2.23,2.080302,15100
8053,2012-02-15,2.25,2.26,2.21,2.24,2.08963,9100
8054,2012-02-16,2.25,2.27,2.2,2.27,2.117616,10300
8055,2012-02-17,2.28,2.3,2.25,2.29,2.1362740000000002,11800
8056,2012-02-21,2.3,2.47,2.29,2.47,2.304191,18500
8057,2012-02-22,2.5,2.5,2.3,2.35,2.192246,21300
8058,2012-02-23,2.35,2.4,2.26,2.34,2.182918,8500
8059,2012-02-24,2.34,2.39,2.2,2.2,2.052316,6100
8060,2012-02-27,2.21,2.27,2.21,2.22,2.070973,16700
8061,2012-02-28,2.25,3.03,2.25,2.71,2.52808,111300
8062,2012-02-29,2.74,2.78,2.65,2.67,2.490765,13100
8063,2012-03-01,2.8,2.8,2.64,2.7,2.518751,11300
8064,2012-03-02,2.58,2.83,2.58,2.7,2.518751,3400
8065,2012-03-05,2.8,2.81,2.7,2.79,2.6027099999999996,18100
8066,2012-03-06,2.75,2.85,2.7,2.73,2.546737,15700
8067,2012-03-07,2.8,2.89,2.75,2.76,2.574723,18500
8068,2012-03-08,2.81,2.88,2.75,2.83,2.6400240000000004,4400
8069,2012-03-09,2.85,2.96,2.84,2.9,2.705326,21400
8070,2012-03-12,2.96,2.96,2.84,2.85,2.6586819999999998,7500
8071,2012-03-13,2.9,3.02,2.85,2.85,2.6586819999999998,25100
8072,2012-03-14,2.91,2.96,2.8,2.88,2.686668,7600
8073,2012-03-15,2.88,3.01,2.88,2.98,2.7799549999999997,2600
8074,2012-03-16,2.98,2.98,2.88,2.97,2.770626,6800
8075,2012-03-19,2.95,2.95,2.85,2.85,2.6586819999999998,2800
8076,2012-03-20,2.84,2.85,2.69,2.81,2.621367,5100
8077,2012-03-21,2.77,2.9,2.72,2.89,2.695997,3100
8078,2012-03-22,2.82,2.88,2.65,2.84,2.649353,1800
8079,2012-03-23,2.81,2.84,2.65,2.8,2.612038,1200
8080,2012-03-26,2.79,2.82,2.5,2.78,2.593381,13600
8081,2012-03-27,2.64,2.7,2.61,2.66,2.481436,6400
8082,2012-03-28,2.16,2.79,2.16,2.79,2.622427,5000
8083,2012-03-29,2.78,2.85,2.76,2.85,2.678823,3800
8084,2012-03-30,2.85,2.92,2.84,2.88,2.707021,17200
8085,2012-04-02,2.83,2.92,2.83,2.89,2.716421,1800
8086,2012-04-03,2.92,2.92,2.83,2.83,2.660024,800
8087,2012-04-04,2.85,2.89,2.83,2.89,2.716421,2400
8088,2012-04-05,2.92,2.92,2.86,2.88,2.707021,1600
8089,2012-04-09,2.89,2.91,2.88,2.88,2.707021,1100
8090,2012-04-10,2.87,2.9,2.74,2.88,2.707021,8400
8091,2012-04-11,2.82,2.9,2.78,2.9,2.72582,3600
8092,2012-04-12,2.87,3.0,2.85,2.93,2.754018,10500
8093,2012-04-13,2.83,2.92,2.63,2.92,2.7446189999999997,4100
8094,2012-04-16,2.92,2.92,2.62,2.9,2.72582,6900
8095,2012-04-17,2.87,2.94,2.83,2.94,2.763418,2400
8096,2012-04-18,2.94,2.94,2.86,2.92,2.7446189999999997,2600
8097,2012-04-19,2.92,2.96,2.89,2.93,2.754018,4300
8098,2012-04-20,2.84,2.95,2.84,2.95,2.772817,3100
8099,2012-04-23,2.96,2.96,2.96,2.96,2.782216,100
8100,2012-04-24,2.89,2.93,2.81,2.9,2.72582,3700
8101,2012-04-25,2.86,2.94,2.85,2.93,2.754018,4000
8102,2012-04-26,2.88,2.91,2.66,2.9,2.72582,5400
8103,2012-04-27,2.89,2.9,2.86,2.89,2.716421,2300
8104,2012-04-30,2.88,2.96,2.87,2.94,2.763418,6000
8105,2012-05-01,2.94,2.96,2.94,2.96,2.782216,2500
8106,2012-05-02,2.96,2.96,2.96,2.96,2.782216,500
8107,2012-05-03,2.91,2.91,2.83,2.91,2.73522,2600
8108,2012-05-04,2.82,2.89,2.78,2.89,2.716421,1700
8109,2012-05-07,2.85,2.9,2.81,2.89,2.716421,500
8110,2012-05-08,2.87,2.9,2.77,2.9,2.72582,3700
8111,2012-05-09,2.88,2.9,2.88,2.9,2.72582,1700
8112,2012-05-10,2.9,2.9,2.87,2.9,2.72582,900
8113,2012-05-11,2.88,2.9,2.82,2.87,2.697622,900
8114,2012-05-14,2.85,2.85,2.66,2.81,2.6412259999999996,7700
8115,2012-05-15,2.8,2.8,2.63,2.75,2.584829,4000
8116,2012-05-16,2.74,2.8,2.72,2.75,2.584829,5300
8117,2012-05-17,2.75,2.75,2.66,2.73,2.566031,3200
8118,2012-05-18,2.68,2.77,2.47,2.75,2.584829,3300
8119,2012-05-21,2.75,2.85,2.75,2.85,2.678823,800
8120,2012-05-22,2.8,2.85,2.75,2.75,2.584829,7600
8121,2012-05-23,2.77,2.78,2.56,2.6,2.443839,28000
8122,2012-05-24,2.61,2.8,2.5,2.62,2.462637,17600
8123,2012-05-25,2.58,2.7,2.44,2.7,2.537832,7100
8124,2012-05-29,2.73,2.8,2.67,2.8,2.6318259999999998,4700
8125,2012-05-30,2.78,2.78,2.7,2.78,2.613027,1800
8126,2012-05-31,2.77,2.78,2.75,2.77,2.603628,2000
8127,2012-06-01,2.75,2.78,2.7,2.78,2.613027,2200
8128,2012-06-04,2.55,2.78,2.55,2.78,2.613027,13200
8129,2012-06-05,2.78,2.8,2.61,2.8,2.6318259999999998,8400
8130,2012-06-06,2.79,2.8,2.78,2.79,2.622427,7900
8131,2012-06-07,2.78,2.78,2.77,2.77,2.603628,600
8132,2012-06-08,2.75,2.75,2.63,2.74,2.57543,3100
8133,2012-06-11,2.72,2.74,2.63,2.74,2.57543,2000
8134,2012-06-12,2.71,2.74,2.69,2.72,2.556632,1600
8135,2012-06-13,2.69,2.72,2.61,2.65,2.4908360000000003,2700
8136,2012-06-14,2.72,2.72,2.6,2.72,2.556632,3800
8137,2012-06-15,2.7,2.72,2.67,2.72,2.556632,10200
8138,2012-06-18,2.72,2.72,2.7,2.72,2.556632,1600
8139,2012-06-19,2.7,2.72,2.6,2.72,2.556632,9600
8140,2012-06-20,2.72,2.72,2.7,2.72,2.556632,6200
8141,2012-06-21,2.71,2.72,2.7,2.72,2.556632,5800
8142,2012-06-22,2.7,2.72,2.55,2.71,2.547232,8800
8143,2012-06-25,2.71,2.71,2.68,2.7,2.537832,3000
8144,2012-06-26,2.69,2.7,2.68,2.7,2.537832,600
8145,2012-06-27,2.7,2.7,2.55,2.7,2.537832,2300
8146,2012-06-28,2.7,2.75,2.61,2.75,2.584829,5300
8147,2012-06-29,2.75,2.75,2.72,2.75,2.584829,4200
8148,2012-07-02,2.75,2.76,2.75,2.76,2.594229,800
8149,2012-07-03,2.71,2.76,2.64,2.74,2.57543,7600
8150,2012-07-05,2.63,2.76,2.61,2.72,2.556632,3000
8151,2012-07-06,2.75,2.76,2.62,2.72,2.556632,6700
8152,2012-07-09,2.74,2.8,2.74,2.8,2.6318259999999998,500
8153,2012-07-10,2.78,2.78,2.78,2.78,2.613027,200
8154,2012-07-11,2.8,2.8,2.74,2.74,2.57543,6400
8155,2012-07-12,2.77,2.78,2.66,2.77,2.603628,2100
8156,2012-07-13,2.78,2.8,2.74,2.75,2.584829,3400
8157,2012-07-16,2.77,2.8,2.7,2.8,2.6318259999999998,52000
8158,2012-07-17,2.8,2.8,2.8,2.8,2.6318259999999998,2800
8159,2012-07-18,2.62,2.8,2.62,2.75,2.584829,6300
8160,2012-07-19,2.78,2.8,2.66,2.79,2.622427,3900
8161,2012-07-20,2.77,2.8,2.61,2.8,2.6318259999999998,2400
8162,2012-07-23,2.77,2.77,2.68,2.7,2.537832,5200
8163,2012-07-24,2.69,2.7,2.68,2.69,2.528433,800
8164,2012-07-25,2.77,2.77,2.62,2.7,2.537832,1900
8165,2012-07-26,2.73,2.73,2.61,2.69,2.528433,1200
8166,2012-07-27,2.7,2.7,2.68,2.7,2.537832,2800
8167,2012-07-30,2.7,2.7,2.7,2.7,2.537832,0
8168,2012-07-31,2.75,2.75,2.75,2.75,2.584829,600
8169,2012-08-01,2.7,2.7,2.7,2.7,2.537832,2000
8170,2012-08-02,2.62,2.7,2.55,2.7,2.537832,3000
8171,2012-08-03,2.55,2.69,2.55,2.69,2.528433,3500
8172,2012-08-06,2.69,2.7,2.65,2.7,2.537832,1400
8173,2012-08-07,2.7,2.7,2.55,2.7,2.537832,7900
8174,2012-08-08,2.68,2.7,2.68,2.7,2.537832,400
8175,2012-08-09,2.66,2.72,2.66,2.7,2.537832,5200
8176,2012-08-10,2.55,2.7,2.53,2.7,2.537832,700
8177,2012-08-13,2.56,2.7,2.56,2.7,2.537832,6200
8178,2012-08-14,2.51,2.7,2.51,2.55,2.396842,34000
8179,2012-08-15,2.58,2.66,2.58,2.58,2.42504,2500
8180,2012-08-16,2.54,2.67,2.54,2.65,2.4908360000000003,7400
8181,2012-08-17,2.61,2.63,2.55,2.63,2.472037,2100
8182,2012-08-20,2.68,2.7,2.68,2.7,2.537832,300
8183,2012-08-21,2.7,2.7,2.68,2.7,2.537832,600
8184,2012-08-22,2.63,2.7,2.57,2.65,2.4908360000000003,36600
8185,2012-08-23,2.67,2.7,2.67,2.68,2.519034,1500
8186,2012-08-24,2.7,2.7,2.54,2.69,2.528433,10200
8187,2012-08-27,2.69,2.69,2.64,2.64,2.481436,800
8188,2012-08-28,2.67,2.67,2.56,2.67,2.509634,1400
8189,2012-08-29,2.68,2.72,2.66,2.72,2.556632,20700
8190,2012-08-30,2.7,2.72,2.7,2.72,2.556632,1200
8191,2012-08-31,2.73,2.75,2.7,2.75,2.584829,1800
8192,2012-09-04,2.75,2.75,2.7,2.7,2.537832,21100
8193,2012-09-05,2.69,2.7,2.66,2.7,2.537832,3700
8194,2012-09-06,2.58,2.7,2.52,2.7,2.537832,8800
8195,2012-09-07,2.69,2.7,2.67,2.67,2.509634,2700
8196,2012-09-10,2.66,2.67,2.65,2.67,2.509634,4200
8197,2012-09-11,2.66,2.74,2.66,2.74,2.57543,4400
8198,2012-09-12,2.75,2.75,2.68,2.7,2.537832,5800
8199,2012-09-13,2.7,2.7,2.63,2.63,2.472037,3400
8200,2012-09-14,2.55,2.75,2.55,2.74,2.57543,3300
8201,2012-09-17,2.72,2.75,2.56,2.75,2.584829,5400
8202,2012-09-18,2.7,2.75,2.63,2.75,2.584829,1100
8203,2012-09-19,2.74,2.75,2.61,2.75,2.584829,5600
8204,2012-09-20,2.62,2.72,2.62,2.72,2.556632,1600
8205,2012-09-21,2.62,2.73,2.6,2.65,2.4908360000000003,7800
8206,2012-09-24,2.65,2.65,2.58,2.64,2.481436,4400
8207,2012-09-25,2.64,2.75,2.59,2.75,2.584829,13200
8208,2012-09-26,2.75,2.75,2.75,2.75,2.584829,100
8209,2012-09-27,2.75,2.75,2.75,2.75,2.584829,5400
8210,2012-09-28,2.75,2.8,2.61,2.74,2.57543,11800
8211,2012-10-01,2.8,2.8,2.78,2.78,2.613027,1800
8212,2012-10-02,2.71,2.79,2.63,2.79,2.622427,12700
8213,2012-10-03,2.75,2.79,2.57,2.78,2.613027,20900
8214,2012-10-04,2.75,2.77,2.72,2.77,2.603628,2500
8215,2012-10-05,2.77,2.79,2.7,2.79,2.622427,3100
8216,2012-10-08,2.77,2.94,2.71,2.94,2.763418,36100
8217,2012-10-09,2.89,3.0,2.89,3.0,2.819814,8600
8218,2012-10-10,3.0,3.0,2.64,2.88,2.707021,20500
8219,2012-10-11,2.84,2.86,2.75,2.75,2.584829,1600
8220,2012-10-12,2.78,2.8,2.78,2.79,2.622427,1100
8221,2012-10-15,2.79,2.89,2.61,2.82,2.650625,8400
8222,2012-10-16,2.75,2.82,2.63,2.8,2.6318259999999998,5000
8223,2012-10-17,2.65,2.8,2.64,2.8,2.6318259999999998,3700
8224,2012-10-18,2.8,2.8,2.8,2.8,2.6318259999999998,300
8225,2012-10-19,2.78,2.8,2.68,2.75,2.584829,4500
8226,2012-10-22,2.77,2.77,2.75,2.75,2.584829,2700
8227,2012-10-23,2.88,2.89,2.88,2.89,2.716421,900
8228,2012-10-24,2.89,2.89,2.89,2.89,2.716421,500
8229,2012-10-25,2.87,2.95,2.87,2.95,2.772817,2200
8230,2012-10-26,2.93,2.94,2.92,2.94,2.763418,1100
8231,2012-10-31,2.9,3.0,2.85,2.86,2.688223,6500
8232,2012-11-01,2.89,2.93,2.78,2.92,2.7446189999999997,2400
8233,2012-11-02,2.9,2.93,2.86,2.93,2.754018,1000
8234,2012-11-05,2.91,2.93,2.76,2.92,2.7446189999999997,1400
8235,2012-11-06,2.9,2.94,2.87,2.94,2.763418,2700
8236,2012-11-07,2.77,2.94,2.77,2.94,2.763418,3600
8237,2012-11-08,2.92,2.92,2.81,2.92,2.7446189999999997,2400
8238,2012-11-09,2.86,2.92,2.83,2.9,2.72582,2900
8239,2012-11-12,2.9,2.92,2.89,2.92,2.7446189999999997,2500
8240,2012-11-13,2.91,2.92,2.9,2.92,2.7446189999999997,2200
8241,2012-11-14,2.92,2.92,2.88,2.92,2.7446189999999997,1900
8242,2012-11-15,2.9,2.92,2.89,2.92,2.7446189999999997,5000
8243,2012-11-16,2.91,2.94,2.88,2.94,2.763418,4100
8244,2012-11-19,2.9,2.94,2.9,2.9,2.72582,3500
8245,2012-11-20,2.9,2.94,2.88,2.94,2.763418,800
8246,2012-11-21,2.94,2.94,2.93,2.93,2.754018,2700
8247,2012-11-23,2.93,2.93,2.93,2.93,2.754018,300
8248,2012-11-26,2.93,2.93,2.93,2.93,2.754018,100
8249,2012-11-27,2.93,2.94,2.93,2.94,2.763418,300
8250,2012-11-28,2.94,2.94,2.93,2.94,2.763418,1400
8251,2012-11-29,2.94,2.94,2.94,2.94,2.763418,0
8252,2012-11-30,2.95,2.95,2.87,2.95,2.772817,2100
8253,2012-12-03,2.94,2.94,2.94,2.94,2.763418,100
8254,2012-12-04,2.94,2.97,2.92,2.94,2.763418,2800
8255,2012-12-05,2.94,2.94,2.89,2.93,2.754018,3600
8256,2012-12-06,2.94,2.96,2.87,2.96,2.782216,3000
8257,2012-12-07,2.92,2.94,2.92,2.94,2.763418,900
8258,2012-12-10,2.94,2.94,2.91,2.94,2.763418,400
8259,2012-12-11,2.9,2.94,2.9,2.94,2.763418,1000
8260,2012-12-12,2.88,2.94,2.88,2.92,2.792104,1300
8261,2012-12-13,2.92,2.95,2.92,2.95,2.820789,2400
8262,2012-12-14,2.95,2.95,2.93,2.94,2.811228,1300
8263,2012-12-17,2.91,2.94,2.91,2.94,2.811228,600
8264,2012-12-18,2.94,2.94,2.94,2.94,2.811228,100
8265,2012-12-19,2.9,2.92,2.88,2.92,2.792104,2900
8266,2012-12-20,2.93,2.93,2.84,2.89,2.763418,9500
8267,2012-12-21,2.85,2.85,2.85,2.85,2.7251689999999997,300
8268,2012-12-24,2.76,2.84,2.76,2.8,2.6773599999999997,2100
8269,2012-12-26,2.74,2.85,2.69,2.83,2.706045,3500
8270,2012-12-27,2.84,2.89,2.84,2.88,2.7538560000000003,500
8271,2012-12-28,2.9,2.96,2.9,2.95,2.820789,5700
8272,2012-12-31,2.95,3.35,2.95,3.09,2.954657,26900
8273,2013-01-02,3.09,3.24,3.09,3.2,3.0598389999999998,3500
8274,2013-01-03,3.19,3.32,3.09,3.2,3.0598389999999998,5500
8275,2013-01-04,3.15,3.25,3.15,3.2,3.0598389999999998,3000
8276,2013-01-07,3.2,3.23,3.05,3.23,3.088526,4700
8277,2013-01-08,3.2,3.22,3.17,3.2,3.0598389999999998,3800
8278,2013-01-09,3.2,3.25,3.01,3.21,3.069402,5100
8279,2013-01-10,3.2,3.25,3.2,3.22,3.078964,4000
8280,2013-01-11,3.21,3.25,3.17,3.25,3.10765,2000
8281,2013-01-14,3.24,3.24,3.24,3.24,3.098088,800
8282,2013-01-15,3.25,3.3,3.23,3.25,3.10765,3800
8283,2013-01-16,3.28,3.3,3.24,3.28,3.136336,7400
8284,2013-01-17,3.28,3.29,3.25,3.29,3.145898,1800
8285,2013-01-18,3.3,3.3,3.28,3.28,3.136336,2200
8286,2013-01-22,3.29,3.3,3.29,3.3,3.1554599999999997,2900
8287,2013-01-23,3.3,3.32,3.29,3.3,3.1554599999999997,6200
8288,2013-01-24,3.28,3.4,2.52,3.4,3.2510790000000003,34600
8289,2013-01-25,3.34,3.4,3.25,3.3,3.1554599999999997,5400
8290,2013-01-28,3.22,3.39,3.22,3.33,3.184145,6200
8291,2013-01-29,3.34,3.38,3.32,3.33,3.184145,4400
8292,2013-01-30,3.35,3.35,3.29,3.32,3.174584,4500
8293,2013-01-31,3.32,3.35,3.31,3.35,3.2032689999999997,1500
8294,2013-02-01,3.35,3.37,3.31,3.35,3.2032689999999997,6100
8295,2013-02-04,3.35,3.37,3.33,3.35,3.2032689999999997,5600
8296,2013-02-05,3.33,3.35,3.33,3.35,3.2032689999999997,900
8297,2013-02-06,3.35,3.45,3.35,3.4,3.2510790000000003,5600
8298,2013-02-07,3.4,3.42,3.4,3.41,3.260642,3600
8299,2013-02-08,3.4,3.42,3.27,3.42,3.270204,2700
8300,2013-02-11,3.36,3.41,3.36,3.39,3.241518,1500
8301,2013-02-12,3.38,3.42,3.38,3.42,3.270204,3000
8302,2013-02-13,3.4,3.4,3.04,3.35,3.2032689999999997,5500
8303,2013-02-14,3.22,3.35,3.19,3.29,3.145898,1400
8304,2013-02-15,3.25,3.27,3.18,3.25,3.10765,1300
8305,2013-02-19,3.11,3.3,3.11,3.21,3.069402,28700
8306,2013-02-20,3.19,3.24,3.11,3.23,3.088526,2200
8307,2013-02-21,3.42,3.42,3.03,3.2,3.0598389999999998,5000
8308,2013-02-22,3.23,3.25,3.23,3.25,3.10765,400
8309,2013-02-25,3.25,3.25,3.22,3.23,3.088526,23100
8310,2013-02-26,3.22,3.33,3.02,3.23,3.088526,8000
8311,2013-02-27,3.3,3.33,3.13,3.33,3.184145,3800
8312,2013-02-28,3.38,3.38,3.33,3.38,3.231955,1300
8313,2013-03-01,3.36,3.42,3.16,3.4,3.2510790000000003,3300
8314,2013-03-04,3.42,3.42,3.35,3.4,3.2510790000000003,22900
8315,2013-03-05,3.4,3.4,3.35,3.4,3.2510790000000003,2600
8316,2013-03-06,3.45,3.45,3.4,3.4,3.2510790000000003,4600
8317,2013-03-07,3.41,3.43,3.4,3.42,3.270204,3300
8318,2013-03-08,3.45,3.45,3.14,3.4,3.2510790000000003,8900
8319,2013-03-11,3.36,3.4,3.16,3.4,3.2510790000000003,19100
8320,2013-03-12,3.39,3.4,3.39,3.4,3.2510790000000003,1300
8321,2013-03-13,3.42,3.44,3.36,3.44,3.289328,12300
8322,2013-03-14,3.45,3.45,3.38,3.4,3.2510790000000003,900
8323,2013-03-15,3.4,3.4,3.35,3.37,3.222393,1500
8324,2013-03-18,3.36,3.36,3.3,3.33,3.184145,2200
8325,2013-03-19,3.35,3.35,3.1,3.34,3.193707,2100
8326,2013-03-20,3.34,3.34,3.09,3.34,3.193707,3000
8327,2013-03-21,3.3,3.33,3.3,3.3,3.1554599999999997,1100
8328,2013-03-22,3.3,3.4,3.29,3.38,3.231955,15700
8329,2013-03-25,3.39,3.39,3.35,3.35,3.2032689999999997,3600
8330,2013-03-26,3.35,3.35,3.25,3.27,3.145553,7600
8331,2013-03-27,3.25,3.3,3.25,3.3,3.174411,4400
8332,2013-03-28,3.24,3.35,3.24,3.33,3.2032689999999997,5400
8333,2013-04-01,3.35,3.4,3.3,3.36,3.232127,7900
8334,2013-04-02,3.35,3.37,3.3,3.36,3.232127,2300
8335,2013-04-03,3.27,3.39,3.26,3.39,3.260986,3300
8336,2013-04-04,3.28,3.39,3.28,3.39,3.260986,3800
8337,2013-04-05,3.33,3.39,3.25,3.39,3.260986,2800
8338,2013-04-08,3.35,3.39,3.3,3.39,3.260986,5500
8339,2013-04-09,3.36,3.39,3.26,3.39,3.260986,3200
8340,2013-04-10,3.4,3.4,3.25,3.4,3.2706049999999998,8100
8341,2013-04-11,3.4,3.4,3.26,3.28,3.1551720000000003,19600
8342,2013-04-12,3.33,3.38,3.01,3.37,3.241747,20300
8343,2013-04-15,3.33,3.4,3.23,3.39,3.260986,6400
8344,2013-04-16,3.36,3.39,3.35,3.37,3.241747,3200
8345,2013-04-17,3.38,3.39,3.12,3.34,3.212889,7400
8346,2013-04-18,3.37,3.4,3.34,3.38,3.2513669999999997,5100
8347,2013-04-19,3.4,3.41,3.4,3.4,3.2706049999999998,3400
8348,2013-04-22,3.4,3.41,3.37,3.4,3.2706049999999998,2800
8349,2013-04-23,3.41,3.43,3.4,3.4,3.2706049999999998,6000
8350,2013-04-24,3.43,3.45,3.36,3.45,3.3187019999999996,8500
8351,2013-04-25,3.45,3.5,3.4,3.48,3.3475610000000002,11700
8352,2013-04-26,3.49,3.6,3.42,3.49,3.3571800000000005,24200
8353,2013-04-29,3.52,3.62,3.52,3.55,3.4148970000000003,10100
8354,2013-04-30,3.5,3.6,3.45,3.57,3.434136,8000
8355,2013-05-01,3.59,3.59,3.35,3.4,3.2706049999999998,27600
8356,2013-05-02,3.59,3.59,3.32,3.4,3.2706049999999998,3100
8357,2013-05-03,3.43,3.57,3.43,3.55,3.4148970000000003,1400
8358,2013-05-06,3.55,3.55,3.55,3.55,3.4148970000000003,100
8359,2013-05-07,3.56,3.56,3.4,3.52,3.386039,2900
8360,2013-05-08,3.48,3.56,3.41,3.55,3.4148970000000003,4100
8361,2013-05-09,3.55,3.55,3.4,3.43,3.299464,11900
8362,2013-05-10,3.51,4.19,3.31,3.45,3.3187019999999996,62400
8363,2013-05-13,3.47,3.64,3.47,3.54,3.405277,15700
8364,2013-05-14,3.62,3.75,3.5,3.72,3.5784269999999996,24100
8365,2013-05-15,3.7,3.79,3.52,3.73,3.588046,28500
8366,2013-05-16,3.75,3.79,3.5,3.69,3.5495690000000004,8600
8367,2013-05-17,3.72,3.75,3.55,3.69,3.5495690000000004,13300
8368,2013-05-20,3.71,3.79,3.63,3.63,3.4918519999999997,12000
8369,2013-05-21,3.65,3.65,3.39,3.63,3.4918519999999997,32300
8370,2013-05-22,3.59,3.75,3.57,3.62,3.4822330000000004,32200
8371,2013-05-23,3.63,3.7,3.6,3.68,3.53995,14100
8372,2013-05-24,3.69,3.86,3.65,3.86,3.7130989999999997,31500
8373,2013-05-28,3.87,3.91,3.85,3.89,3.7419569999999998,16700
8374,2013-05-29,3.85,3.93,3.85,3.93,3.7804349999999998,9700
8375,2013-05-30,3.93,3.95,3.93,3.93,3.7804349999999998,11400
8376,2013-05-31,3.93,3.96,3.85,3.94,3.790055,9800
8377,2013-06-03,3.95,3.95,3.85,3.94,3.790055,4300
8378,2013-06-04,3.95,3.97,3.95,3.96,3.8092940000000004,5400
8379,2013-06-05,3.97,3.97,3.88,3.94,3.790055,8800
8380,2013-06-06,3.94,3.95,3.94,3.95,3.799674,600
8381,2013-06-07,3.95,3.96,3.94,3.94,3.790055,3300
8382,2013-06-10,3.94,3.94,3.88,3.94,3.790055,2700
8383,2013-06-11,3.9,3.9,3.82,3.82,3.6746220000000003,2600
8384,2013-06-12,3.87,3.97,3.8,3.94,3.790055,10500
8385,2013-06-13,3.96,3.97,3.9,3.97,3.818913,6500
8386,2013-06-14,3.93,3.95,3.93,3.95,3.799674,500
8387,2013-06-17,3.91,3.96,3.9,3.96,3.8092940000000004,16800
8388,2013-06-18,3.93,3.93,3.9,3.91,3.761196,2400
8389,2013-06-19,3.9,3.96,3.89,3.92,3.7708160000000004,7500
8390,2013-06-20,3.91,3.92,3.9,3.92,3.7708160000000004,4400
8391,2013-06-21,3.93,3.93,3.8,3.92,3.7708160000000004,6300
8392,2013-06-24,3.83,3.96,3.82,3.96,3.8092940000000004,6700
8393,2013-06-25,3.86,3.92,3.81,3.91,3.761196,5200
8394,2013-06-26,3.85,3.91,3.85,3.91,3.761196,2300
8395,2013-06-27,3.9,3.9,3.88,3.89,3.7419569999999998,2600
8396,2013-06-28,3.89,3.91,3.83,3.9,3.7515769999999997,8300
8397,2013-07-01,3.87,3.9,3.8,3.82,3.6746220000000003,3200
8398,2013-07-02,3.81,3.89,3.8,3.87,3.722718,2100
8399,2013-07-03,3.81,3.81,3.72,3.78,3.6361440000000003,7900
8400,2013-07-05,3.71,3.74,3.7,3.74,3.5976660000000003,3200
8401,2013-07-08,3.88,3.88,3.71,3.81,3.665002,3500
8402,2013-07-09,3.81,3.81,3.7,3.8,3.655383,3300
8403,2013-07-10,3.71,3.8,3.65,3.79,3.6457629999999996,3300
8404,2013-07-11,3.8,3.8,3.72,3.75,3.607285,4900
8405,2013-07-12,3.77,3.77,3.77,3.77,3.626524,500
8406,2013-07-15,3.8,3.81,3.78,3.78,3.6361440000000003,2800
8407,2013-07-16,3.76,3.76,3.7,3.75,3.607285,8200
8408,2013-07-17,3.73,3.74,3.54,3.71,3.568808,8300
8409,2013-07-18,3.64,3.7,3.62,3.7,3.559189,6200
8410,2013-07-19,3.65,3.74,3.6,3.69,3.5495690000000004,8900
8411,2013-07-22,3.62,3.84,3.62,3.69,3.5495690000000004,6300
8412,2013-07-23,3.65,3.74,3.65,3.74,3.5976660000000003,1700
8413,2013-07-24,3.71,3.74,3.65,3.65,3.5110910000000004,3500
8414,2013-07-25,3.63,3.81,3.63,3.66,3.520711,13000
8415,2013-07-26,3.72,3.79,3.72,3.79,3.6457629999999996,600
8416,2013-07-29,3.78,3.86,3.75,3.85,3.7034800000000003,3500
8417,2013-07-30,3.81,3.86,3.63,3.85,3.7034800000000003,3500
8418,2013-07-31,3.85,3.89,3.85,3.88,3.732338,3100
8419,2013-08-01,3.87,3.9,3.87,3.89,3.7419569999999998,2900
8420,2013-08-02,3.89,3.89,3.63,3.87,3.722718,4500
8421,2013-08-05,3.82,3.91,3.8,3.84,3.69386,2100
8422,2013-08-06,3.85,3.85,3.75,3.83,3.6842410000000005,1300
8423,2013-08-07,3.78,3.84,3.78,3.84,3.69386,1100
8424,2013-08-08,3.8,3.85,3.8,3.85,3.7034800000000003,2300
8425,2013-08-09,3.85,3.88,3.85,3.88,3.732338,1000
8426,2013-08-12,3.92,3.93,3.59,3.92,3.7708160000000004,11600
8427,2013-08-13,3.89,3.9,3.78,3.9,3.7515769999999997,3000
8428,2013-08-14,3.88,3.9,3.64,3.82,3.6746220000000003,11600
8429,2013-08-15,3.79,3.82,3.67,3.82,3.6746220000000003,7200
8430,2013-08-16,3.82,3.82,3.82,3.82,3.6746220000000003,0
8431,2013-08-19,3.8,3.82,3.57,3.82,3.6746220000000003,2600
8432,2013-08-20,3.8,3.8,3.78,3.8,3.655383,2000
8433,2013-08-21,3.71,3.8,3.71,3.8,3.655383,1500
8434,2013-08-22,3.8,3.94,3.69,3.82,3.6746220000000003,51700
8435,2013-08-23,3.88,3.94,3.57,3.91,3.761196,42800
8436,2013-08-26,3.93,3.93,3.83,3.92,3.7708160000000004,10200
8437,2013-08-27,3.89,3.9,3.77,3.82,3.6746220000000003,8300
8438,2013-08-28,3.79,3.9,3.79,3.87,3.722718,6600
8439,2013-08-29,3.75,3.93,3.75,3.93,3.7804349999999998,900
8440,2013-08-30,3.93,3.94,3.8,3.9,3.7515769999999997,8800
8441,2013-09-03,3.87,3.94,3.87,3.94,3.790055,600
8442,2013-09-04,3.9,3.94,3.79,3.93,3.7804349999999998,14400
8443,2013-09-05,3.94,3.94,3.81,3.89,3.7419569999999998,5300
8444,2013-09-06,3.94,3.94,3.8,3.82,3.6746220000000003,16500
8445,2013-09-09,3.83,3.94,3.75,3.94,3.790055,24400
8446,2013-09-10,3.94,3.95,3.89,3.9,3.7515769999999997,12700
8447,2013-09-11,3.86,3.96,3.86,3.89,3.7419569999999998,18300
8448,2013-09-12,3.86,3.94,3.79,3.94,3.790055,7600
8449,2013-09-13,3.9,3.96,3.87,3.93,3.7804349999999998,4700
8450,2013-09-16,3.92,3.97,3.75,3.94,3.790055,17100
8451,2013-09-17,3.93,4.02,3.93,4.01,3.8573910000000002,17500
8452,2013-09-18,4.01,4.03,3.83,4.03,3.8766300000000005,16800
8453,2013-09-19,4.03,4.03,3.95,4.01,3.8573910000000002,5200
8454,2013-09-20,3.91,4.04,3.91,4.04,3.886249,15200
8455,2013-09-23,4.0,4.04,3.9,4.03,3.8766300000000005,15200
8456,2013-09-24,3.99,4.05,3.92,4.04,3.886249,10400
8457,2013-09-25,4.03,4.05,4.01,4.01,3.8573910000000002,7800
8458,2013-09-26,4.05,4.05,4.02,4.03,3.8766300000000005,9000
8459,2013-09-27,4.04,4.05,4.03,4.05,3.8958690000000002,8500
8460,2013-09-30,4.03,4.05,3.9,4.05,3.8958690000000002,8300
8461,2013-10-01,4.03,4.04,3.96,4.0,3.847771,13700
8462,2013-10-02,4.0,4.0,3.96,4.0,3.847771,5000
8463,2013-10-03,4.0,4.0,3.9,4.0,3.847771,4000
8464,2013-10-04,4.0,4.05,4.0,4.03,3.8766300000000005,8500
8465,2013-10-07,3.96,4.04,3.96,3.97,3.818913,17100
8466,2013-10-08,3.98,4.07,3.91,4.07,3.915107,12700
8467,2013-10-09,4.04,4.04,4.01,4.04,3.886249,29000
8468,2013-10-10,4.0,4.06,3.96,4.04,3.886249,9100
8469,2013-10-11,3.9,4.04,3.9,4.03,3.8766300000000005,5900
8470,2013-10-14,4.0,4.06,4.0,4.06,3.9054870000000004,10900
8471,2013-10-15,4.05,4.05,3.99,4.03,3.8766300000000005,10800
8472,2013-10-16,4.03,4.04,3.97,4.04,3.886249,3200
8473,2013-10-17,4.05,4.07,4.03,4.04,3.886249,12900
8474,2013-10-18,4.04,4.07,4.04,4.04,3.886249,4700
8475,2013-10-21,3.99,4.05,3.99,4.05,3.8958690000000002,5500
8476,2013-10-22,4.05,4.05,4.04,4.05,3.8958690000000002,1900
8477,2013-10-23,4.04,4.06,4.04,4.06,3.9054870000000004,2900
8478,2013-10-24,4.05,4.05,3.97,4.05,3.8958690000000002,6000
8479,2013-10-25,4.0,4.04,4.0,4.04,3.886249,2800
8480,2013-10-28,4.03,4.04,4.03,4.04,3.886249,1200
8481,2013-10-29,4.05,4.07,4.03,4.06,3.9054870000000004,11300
8482,2013-10-30,4.05,4.06,4.0,4.05,3.8958690000000002,3700
8483,2013-10-31,4.03,4.05,4.03,4.05,3.8958690000000002,2500
8484,2013-11-01,4.05,4.05,4.05,4.05,3.8958690000000002,0
8485,2013-11-04,4.04,4.05,4.01,4.05,3.8958690000000002,5400
8486,2013-11-05,4.05,4.06,4.05,4.05,3.8958690000000002,5100
8487,2013-11-06,4.04,4.05,3.97,4.04,3.886249,10000
8488,2013-11-07,3.94,4.04,3.94,4.02,3.86701,3900
8489,2013-11-08,3.77,4.04,3.77,4.02,3.86701,800
8490,2013-11-11,4.04,4.04,4.03,4.04,3.886249,2100
8491,2013-11-12,4.03,4.06,4.0,4.04,3.886249,14600
8492,2013-11-13,4.04,4.05,4.03,4.04,3.886249,1100
8493,2013-11-14,4.04,4.07,4.01,4.03,3.8766300000000005,17800
8494,2013-11-15,4.02,4.03,4.02,4.03,3.8766300000000005,3600
8495,2013-11-18,4.03,4.07,4.01,4.03,3.8766300000000005,6200
8496,2013-11-19,4.03,4.04,4.02,4.02,3.86701,1800
8497,2013-11-20,4.05,4.05,4.04,4.05,3.8958690000000002,6400
8498,2013-11-21,4.05,4.07,4.05,4.05,3.8958690000000002,15900
8499,2013-11-22,4.03,4.05,4.03,4.04,3.886249,1900
8500,2013-11-25,4.04,4.07,4.0,4.0,3.847771,7200
8501,2013-11-26,4.01,4.05,4.01,4.02,3.86701,2900
8502,2013-11-27,4.01,4.03,4.01,4.03,3.8766300000000005,4900
8503,2013-11-29,4.0,4.0,4.0,4.0,3.847771,200
8504,2013-12-02,4.0,4.04,4.0,4.01,3.8573910000000002,1200
8505,2013-12-03,4.03,4.04,4.03,4.03,3.8766300000000005,2500
8506,2013-12-04,4.02,4.04,4.02,4.04,3.886249,900
8507,2013-12-05,4.04,4.04,4.0,4.0,3.847771,4700
8508,2013-12-06,4.0,4.04,4.0,4.02,3.86701,9600
8509,2013-12-09,4.0,4.03,4.0,4.03,3.8766300000000005,4400
8510,2013-12-10,4.04,4.04,4.01,4.04,3.886249,6400
8511,2013-12-11,4.0,4.04,4.0,4.04,3.886249,8000
8512,2013-12-12,4.03,4.04,4.0,4.04,3.886249,21300
8513,2013-12-13,4.03,4.04,4.0,4.04,3.886249,6800
8514,2013-12-16,4.04,4.05,4.01,4.04,3.886249,23000
8515,2013-12-17,4.02,4.04,3.95,3.98,3.828532,6600
8516,2013-12-18,4.01,4.05,4.0,4.0,3.847771,9900
8517,2013-12-19,3.98,4.05,3.98,4.01,3.8573910000000002,25100
8518,2013-12-20,4.04,4.08,3.84,3.84,3.69386,65900
8519,2013-12-23,3.96,3.97,3.64,3.92,3.7708160000000004,29700
8520,2013-12-24,3.9,3.97,3.84,3.95,3.799674,13600
8521,2013-12-26,3.99,4.04,3.7,4.01,3.8573910000000002,6300
8522,2013-12-27,4.02,4.05,3.99,4.05,3.8958690000000002,5000
8523,2013-12-30,4.05,4.05,3.84,3.9,3.7515769999999997,14600
8524,2013-12-31,4.04,4.13,3.96,4.09,3.934346,30700
8525,2014-01-02,4.09,4.13,3.98,3.98,3.828532,20200
8526,2014-01-03,4.03,4.11,4.03,4.07,3.915107,12500
8527,2014-01-06,4.05,4.05,4.02,4.03,3.8766300000000005,11500
8528,2014-01-07,4.01,4.04,3.91,4.04,3.886249,12000
8529,2014-01-08,4.05,4.06,3.92,4.01,3.8573910000000002,20000
8530,2014-01-09,4.02,4.06,3.99,4.03,3.8766300000000005,8300
8531,2014-01-10,4.04,4.06,3.99,4.02,3.86701,14400
8532,2014-01-13,3.99,4.05,3.99,4.05,3.8958690000000002,6100
8533,2014-01-14,4.02,4.06,4.02,4.05,3.8958690000000002,7900
8534,2014-01-15,3.99,4.05,3.88,4.02,3.86701,23200
8535,2014-01-16,3.93,4.04,3.84,4.04,3.886249,17700
8536,2014-01-17,4.02,4.04,4.0,4.02,3.86701,5300
8537,2014-01-21,4.02,4.05,3.94,4.03,3.8766300000000005,12300
8538,2014-01-22,4.01,4.07,4.0,4.0,3.847771,21600
8539,2014-01-23,4.0,4.04,3.91,4.0,3.847771,20100
8540,2014-01-24,3.99,4.02,3.99,4.0,3.847771,2700
8541,2014-01-27,3.99,4.03,3.99,3.99,3.8381519999999996,7900
8542,2014-01-28,3.97,4.01,3.97,4.0,3.847771,3000
8543,2014-01-29,3.99,4.0,3.9,3.97,3.818913,7700
8544,2014-01-30,3.99,4.0,3.93,4.0,3.847771,2000
8545,2014-01-31,4.0,4.0,3.91,3.97,3.818913,11000
8546,2014-02-03,3.97,3.97,3.92,3.93,3.7804349999999998,12300
8547,2014-02-04,3.95,3.98,3.94,3.95,3.799674,5400
8548,2014-02-05,3.94,3.99,3.94,3.97,3.818913,5500
8549,2014-02-06,3.94,3.97,3.94,3.96,3.8092940000000004,5900
8550,2014-02-07,3.94,3.98,3.92,3.93,3.7804349999999998,5500
8551,2014-02-10,3.98,3.98,3.95,3.95,3.799674,300
8552,2014-02-11,3.93,3.95,3.93,3.94,3.790055,2400
8553,2014-02-12,3.96,3.96,3.93,3.93,3.7804349999999998,4200
8554,2014-02-13,3.93,3.97,3.93,3.96,3.8092940000000004,4300
8555,2014-02-14,3.95,3.98,3.94,3.94,3.790055,7000
8556,2014-02-18,3.94,3.97,3.93,3.95,3.799674,26200
8557,2014-02-19,3.94,3.97,3.93,3.94,3.790055,11200
8558,2014-02-20,3.93,3.97,3.93,3.94,3.790055,9200
8559,2014-02-21,3.94,3.97,3.94,3.95,3.799674,3600
8560,2014-02-24,3.93,3.97,3.92,3.93,3.7804349999999998,3800
8561,2014-02-25,3.93,3.96,3.92,3.93,3.7804349999999998,4400
8562,2014-02-26,3.92,3.96,3.91,3.95,3.799674,12500
8563,2014-02-27,3.95,3.98,3.91,3.94,3.790055,14400
8564,2014-02-28,3.92,3.98,3.87,3.94,3.790055,10300
8565,2014-03-03,3.95,3.95,3.91,3.91,3.761196,3600
8566,2014-03-04,3.91,3.92,3.77,3.77,3.626524,21800
8567,2014-03-05,3.82,3.93,3.77,3.87,3.722718,9000
8568,2014-03-06,3.86,3.89,3.82,3.85,3.7034800000000003,6200
8569,2014-03-07,3.85,3.95,3.85,3.92,3.7708160000000004,15200
8570,2014-03-10,3.96,3.96,3.85,3.85,3.7034800000000003,10800
8571,2014-03-11,3.85,3.9,3.83,3.87,3.722718,4000
8572,2014-03-12,3.87,3.92,3.78,3.82,3.6746220000000003,9400
8573,2014-03-13,3.8,3.8,3.57,3.7,3.559189,24200
8574,2014-03-14,3.69,3.74,3.56,3.58,3.4437550000000003,10100
8575,2014-03-17,3.54,3.75,3.52,3.56,3.4245160000000006,10100
8576,2014-03-18,3.5,3.6,3.5,3.58,3.4437550000000003,1800
8577,2014-03-19,3.6,3.63,3.51,3.51,3.3764190000000003,12600
8578,2014-03-20,3.55,3.67,3.55,3.65,3.5110910000000004,3200
8579,2014-03-21,3.66,3.75,3.54,3.74,3.5976660000000003,4700
8580,2014-03-24,3.71,3.75,3.71,3.73,3.588046,6000
8581,2014-03-25,3.73,3.73,3.65,3.7,3.578375,3100
8582,2014-03-26,3.68,3.75,3.68,3.7,3.578375,13500
8583,2014-03-27,3.74,3.75,3.7,3.7,3.578375,9700
8584,2014-03-28,3.66,3.7,3.64,3.66,3.5396900000000002,30500
8585,2014-03-31,3.66,3.74,3.63,3.64,3.5203480000000003,23700
8586,2014-04-01,3.62,3.72,3.62,3.63,3.510676,12100
8587,2014-04-02,3.6,3.75,3.6,3.68,3.5590330000000003,9900
8588,2014-04-03,3.69,3.7,3.61,3.69,3.568704,11300
8589,2014-04-04,3.66,3.66,3.62,3.65,3.5300190000000002,6400
8590,2014-04-07,3.67,3.67,3.65,3.67,3.549361,3000
8591,2014-04-08,3.61,3.66,3.58,3.59,3.4719910000000005,18800
8592,2014-04-09,3.58,3.66,3.52,3.59,3.4719910000000005,35700
8593,2014-04-10,3.58,3.58,3.58,3.58,3.4623190000000004,1300
8594,2014-04-11,3.53,3.53,3.47,3.52,3.404292,16100
8595,2014-04-14,3.51,3.53,3.46,3.53,3.413963,1000
8596,2014-04-15,3.5,3.54,3.5,3.54,3.423635,4900
8597,2014-04-16,3.55,3.55,3.49,3.53,3.413963,6200
8598,2014-04-17,3.54,3.54,3.47,3.47,3.3559360000000003,10200
8599,2014-04-21,3.55,3.62,3.48,3.58,3.4623190000000004,29000
8600,2014-04-22,3.63,3.68,3.48,3.54,3.423635,25800
8601,2014-04-23,3.46,3.61,3.46,3.54,3.423635,17600
8602,2014-04-24,3.51,3.57,3.48,3.5,3.3849489999999998,9400
8603,2014-04-25,3.47,3.58,3.45,3.47,3.3559360000000003,15900
8604,2014-04-28,3.48,3.5,3.43,3.5,3.3849489999999998,4300
8605,2014-04-29,3.49,3.57,3.46,3.55,3.433306,18000
8606,2014-04-30,3.51,3.57,3.5,3.5,3.3849489999999998,4600
8607,2014-05-01,3.51,3.53,3.45,3.45,3.336593,5000
8608,2014-05-02,3.52,3.52,3.48,3.48,3.365607,2600
8609,2014-05-05,3.48,3.48,3.48,3.48,3.365607,0
8610,2014-05-06,3.49,3.5,3.42,3.5,3.3849489999999998,3500
8611,2014-05-07,3.46,3.49,3.3,3.48,3.365607,8100
8612,2014-05-08,3.4,3.64,3.23,3.59,3.4719910000000005,5600
8613,2014-05-09,3.5,3.67,3.5,3.5,3.3849489999999998,4800
8614,2014-05-12,3.5,3.58,3.25,3.5,3.3849489999999998,10600
8615,2014-05-13,3.48,3.55,3.48,3.5,3.3849489999999998,5000
8616,2014-05-14,3.32,3.58,3.27,3.46,3.3462650000000003,3900
8617,2014-05-15,3.53,3.56,3.4,3.56,3.4429769999999995,2300
8618,2014-05-16,3.57,3.67,3.35,3.37,3.259223,6200
8619,2014-05-19,3.48,3.5,3.46,3.48,3.365607,4500
8620,2014-05-20,3.43,3.69,3.43,3.5,3.3849489999999998,7200
8621,2014-05-21,3.5,3.57,3.33,3.48,3.365607,6500
8622,2014-05-22,3.5,3.63,3.29,3.5,3.3849489999999998,12800
8623,2014-05-23,3.6,3.61,3.47,3.59,3.4719910000000005,1400
8624,2014-05-27,3.57,3.6,3.47,3.6,3.4816620000000005,3300
8625,2014-05-28,3.54,3.61,3.47,3.6,3.4816620000000005,10800
8626,2014-05-29,3.56,3.61,3.47,3.52,3.404292,7200
8627,2014-05-30,3.61,3.65,3.5,3.6,3.4816620000000005,8100
8628,2014-06-02,3.65,3.65,3.51,3.52,3.404292,6600
8629,2014-06-03,3.63,3.65,3.51,3.63,3.510676,11400
8630,2014-06-04,3.65,3.66,3.51,3.63,3.510676,24800
8631,2014-06-05,3.63,3.63,3.55,3.63,3.510676,25400
8632,2014-06-06,3.61,3.65,3.6,3.65,3.5300190000000002,4600
8633,2014-06-09,3.63,3.7,3.63,3.68,3.5590330000000003,12600
8634,2014-06-10,3.66,3.7,3.56,3.7,3.578375,9900
8635,2014-06-11,3.63,3.73,3.63,3.7,3.578375,5000
8636,2014-06-12,3.73,3.88,3.73,3.74,3.61706,7500
8637,2014-06-13,3.9,3.9,3.7,3.84,3.713773,6900
8638,2014-06-16,3.83,3.9,3.7,3.75,3.626731,4600
8639,2014-06-17,3.9,3.9,3.8,3.84,3.713773,6500
8640,2014-06-18,3.9,4.0,3.81,3.95,3.820158,13100
8641,2014-06-19,3.98,4.02,3.93,3.94,3.810486,5400
8642,2014-06-20,3.94,3.94,3.88,3.9,3.7718010000000004,8300
8643,2014-06-23,3.95,4.0,3.74,3.93,3.800815,22200
8644,2014-06-24,3.97,4.0,3.74,3.94,3.810486,9500
8645,2014-06-25,3.96,3.96,3.87,3.93,3.800815,4200
8646,2014-06-26,3.93,3.97,3.82,3.92,3.791143,3500
8647,2014-06-27,3.94,3.94,3.93,3.94,3.810486,2400
8648,2014-06-30,3.97,3.97,3.83,3.85,3.723445,1300
8649,2014-07-01,3.97,3.97,3.97,3.97,3.8395,3800
8650,2014-07-02,3.96,3.97,3.94,3.96,3.829829,1400
8651,2014-07-03,3.96,3.96,3.86,3.96,3.829829,3200
8652,2014-07-07,3.95,3.95,3.93,3.95,3.820158,1900
8653,2014-07-08,3.86,3.96,3.85,3.96,3.829829,9500
8654,2014-07-09,3.96,4.13,3.86,3.86,3.7331160000000003,11800
8655,2014-07-10,3.92,4.0,3.92,3.97,3.8395,2400
8656,2014-07-11,3.93,3.99,3.85,3.9,3.7718010000000004,83200
8657,2014-07-14,3.9,4.0,3.88,4.0,3.868514,20800
8658,2014-07-15,3.87,4.0,3.8,3.95,3.820158,37800
8659,2014-07-16,3.92,3.92,3.78,3.82,3.694431,17500
8660,2014-07-17,3.83,4.0,3.83,3.85,3.723445,15800
8661,2014-07-18,3.97,4.0,3.88,4.0,3.868514,8300
8662,2014-07-21,3.93,4.07,3.81,3.87,3.7427870000000003,35300
8663,2014-07-22,3.86,3.97,3.77,3.86,3.7331160000000003,6100
8664,2014-07-23,3.89,4.05,3.8,3.85,3.723445,39800
8665,2014-07-24,3.93,4.07,3.93,4.04,3.907199,10400
8666,2014-07-25,3.94,4.03,3.94,3.99,3.8588419999999997,3200
8667,2014-07-28,3.96,4.07,3.96,4.07,3.9362129999999995,10100
8668,2014-07-29,4.0,4.07,4.0,4.06,3.926542,5800
8669,2014-07-30,4.08,4.09,4.08,4.09,3.9555550000000004,300
8670,2014-07-31,4.05,4.09,4.05,4.09,3.9555550000000004,10000
8671,2014-08-01,4.09,4.09,3.92,4.08,3.9458839999999995,15200
8672,2014-08-04,4.08,4.08,3.91,3.97,3.8395,8200
8673,2014-08-05,4.04,4.38,4.0,4.31,4.168324,13100
8674,2014-08-06,4.31,4.37,3.96,4.22,4.081282,12400
8675,2014-08-07,4.14,4.25,4.14,4.25,4.110295,800
8676,2014-08-08,4.14,4.24,4.06,4.19,4.052269,17400
8677,2014-08-11,4.19,4.25,3.94,4.25,4.110295,7800
8678,2014-08-12,4.24,4.24,4.07,4.1,3.9652269999999996,9000
8679,2014-08-13,4.19,4.25,4.1,4.21,4.071611,19200
8680,2014-08-14,4.2,4.24,4.07,4.24,4.100625,9900
8681,2014-08-15,4.11,4.2,3.95,4.16,4.023254,17700
8682,2014-08-18,4.15,4.19,4.06,4.13,3.99424,6900
8683,2014-08-19,4.15,4.17,4.09,4.17,4.032925,6200
8684,2014-08-20,4.17,4.17,4.1,4.17,4.032925,4900
8685,2014-08-21,4.16,4.17,4.07,4.17,4.032925,5700
8686,2014-08-22,4.16,4.17,4.14,4.15,4.013584,4100
8687,2014-08-25,4.07,4.15,4.06,4.15,4.013584,700
8688,2014-08-26,4.13,4.15,4.12,4.12,3.984569,3200
8689,2014-08-27,4.13,4.14,4.01,4.01,3.8781849999999998,6600
8690,2014-08-28,4.13,4.14,4.13,4.14,4.003912000000001,1400
8691,2014-08-29,4.08,4.12,4.02,4.08,3.9458839999999995,6600
8692,2014-09-02,4.05,4.09,3.97,4.02,3.8878559999999998,7300
8693,2014-09-03,3.97,4.07,3.94,4.06,3.926542,4700
8694,2014-09-04,4.06,4.06,4.03,4.03,3.897528,1600
8695,2014-09-05,3.96,4.07,3.96,4.07,3.9362129999999995,1900
8696,2014-09-08,4.07,4.07,4.0,4.07,3.9362129999999995,900
8697,2014-09-09,3.94,4.07,3.94,4.07,3.9362129999999995,2600
8698,2014-09-10,4.07,4.07,3.94,4.07,3.9362129999999995,3400
8699,2014-09-11,4.06,4.07,3.93,3.99,3.8588419999999997,2100
8700,2014-09-12,3.99,3.99,3.93,3.93,3.800815,2300
8701,2014-09-15,3.96,3.99,3.88,3.94,3.810486,5400
8702,2014-09-16,3.95,3.95,3.92,3.95,3.820158,3600
8703,2014-09-17,3.95,4.02,3.95,4.02,3.8878559999999998,1600
8704,2014-09-18,4.02,4.02,3.89,3.9,3.7718010000000004,3700
8705,2014-09-19,3.88,3.9,3.63,3.63,3.510676,8500
8706,2014-09-22,3.75,3.94,3.7,3.9,3.7718010000000004,4100
8707,2014-09-23,3.82,3.96,3.76,3.79,3.6654160000000005,4700
8708,2014-09-24,3.88,3.94,3.76,3.76,3.636403,10900
8709,2014-09-25,3.82,3.83,3.78,3.79,3.6654160000000005,3200
8710,2014-09-26,3.74,3.92,3.74,3.9,3.7718010000000004,6900
8711,2014-09-29,3.94,3.98,3.82,3.98,3.849171,9500
8712,2014-09-30,3.98,3.98,3.97,3.98,3.849171,2100
8713,2014-10-01,4.0,4.0,4.0,4.0,3.868514,300
8714,2014-10-02,3.89,4.0,3.88,4.0,3.868514,900
8715,2014-10-03,4.0,4.0,3.87,4.0,3.868514,2300
8716,2014-10-06,4.0,4.0,4.0,4.0,3.868514,0
8717,2014-10-07,3.95,4.0,3.82,4.0,3.868514,2600
8718,2014-10-08,3.9,4.0,3.86,4.0,3.868514,4100
8719,2014-10-09,4.0,4.0,4.0,4.0,3.868514,1200
8720,2014-10-10,4.0,4.0,3.99,4.0,3.868514,1000
8721,2014-10-13,3.99,3.99,3.84,3.84,3.713773,2500
8722,2014-10-14,3.85,3.88,3.72,3.88,3.7524589999999995,2900
8723,2014-10-15,3.78,3.96,3.77,3.94,3.810486,4200
8724,2014-10-16,3.84,3.97,3.78,3.94,3.810486,2300
8725,2014-10-17,3.88,3.94,3.77,3.92,3.791143,5700
8726,2014-10-20,3.92,3.94,3.81,3.94,3.810486,1900
8727,2014-10-21,3.94,3.94,3.82,3.94,3.810486,3200
8728,2014-10-22,3.93,3.95,3.83,3.95,3.820158,3200
8729,2014-10-23,3.92,3.92,3.83,3.83,3.704102,5100
8730,2014-10-24,3.83,3.95,3.83,3.95,3.820158,2300
8731,2014-10-27,3.95,3.95,3.83,3.83,3.704102,1300
8732,2014-10-28,3.85,3.95,3.85,3.95,3.820158,1300
8733,2014-10-29,3.86,3.92,3.78,3.92,3.791143,6200
8734,2014-10-30,3.94,3.95,3.85,3.86,3.7331160000000003,5700
8735,2014-10-31,3.86,3.93,3.84,3.85,3.723445,8800
8736,2014-11-03,3.87,3.91,3.72,3.84,3.713773,15000
8737,2014-11-04,3.8,3.84,3.7,3.75,3.626731,20100
8738,2014-11-05,3.77,3.82,3.5,3.8,3.6750879999999997,20900
8739,2014-11-06,3.67,3.72,3.52,3.72,3.597718,5700
8740,2014-11-07,3.72,3.72,3.72,3.72,3.597718,0
8741,2014-11-10,3.7,3.88,3.7,3.77,3.6460739999999996,6800
8742,2014-11-11,3.77,3.88,3.58,3.88,3.7524589999999995,3400
8743,2014-11-12,3.86,3.89,3.79,3.89,3.781622,3600
8744,2014-11-13,3.86,3.89,3.85,3.89,3.781622,6400
8745,2014-11-14,3.81,3.88,3.81,3.88,3.771901,1500
8746,2014-11-17,3.82,3.88,3.81,3.85,3.7427370000000004,3000
8747,2014-11-18,3.85,3.87,3.85,3.87,3.7621800000000003,1200
8748,2014-11-19,3.85,3.88,3.81,3.88,3.771901,4800
8749,2014-11-20,3.82,3.86,3.72,3.86,3.7524580000000003,3700
8750,2014-11-21,3.88,3.88,3.71,3.82,3.7135730000000002,6100
8751,2014-11-24,3.69,3.82,3.68,3.82,3.7135730000000002,8700
8752,2014-11-25,3.81,3.82,3.81,3.82,3.7135730000000002,1600
8753,2014-11-26,3.82,3.82,3.82,3.82,3.7135730000000002,0
8754,2014-11-28,3.82,3.85,3.82,3.85,3.7427370000000004,4000
8755,2014-12-01,3.85,3.85,3.83,3.85,3.7427370000000004,2400
8756,2014-12-02,3.79,3.85,3.66,3.85,3.7427370000000004,7100
8757,2014-12-03,3.85,3.85,3.85,3.85,3.7427370000000004,1100
8758,2014-12-04,3.84,3.88,3.75,3.88,3.771901,6600
8759,2014-12-05,3.87,3.88,3.87,3.88,3.771901,1700
8760,2014-12-08,3.88,3.88,3.78,3.88,3.771901,2300
8761,2014-12-09,3.87,3.88,3.8,3.88,3.771901,2100
8762,2014-12-10,3.82,3.88,3.81,3.87,3.7621800000000003,4100
8763,2014-12-11,3.83,3.88,3.66,3.88,3.771901,8100
8764,2014-12-12,3.88,3.88,3.8,3.88,3.771901,1700
8765,2014-12-15,3.85,3.88,3.77,3.88,3.771901,2700
8766,2014-12-16,3.82,3.83,3.82,3.83,3.723294,3500
8767,2014-12-17,3.83,3.83,3.83,3.83,3.723294,1100
8768,2014-12-18,3.83,3.88,3.83,3.87,3.7621800000000003,6600
8769,2014-12-19,3.81,3.88,3.81,3.88,3.771901,2800
8770,2014-12-22,3.88,3.9,3.88,3.9,3.791344,2900
8771,2014-12-23,3.84,3.9,3.8,3.9,3.791344,3600
8772,2014-12-24,3.86,3.9,3.86,3.9,3.791344,1800
8773,2014-12-26,3.89,3.9,3.79,3.9,3.791344,5500
8774,2014-12-29,3.86,3.9,3.78,3.9,3.791344,3100
8775,2014-12-30,3.88,3.95,3.86,3.93,3.8205080000000002,4800
8776,2014-12-31,3.95,4.05,3.95,4.03,3.917722,6200
8777,2015-01-02,3.99,4.03,3.98,4.03,3.917722,11400
8778,2015-01-05,3.9,4.01,3.9,4.01,3.898279,13700
8779,2015-01-06,3.95,3.95,3.75,3.92,3.8107870000000004,9700
8780,2015-01-07,3.9,3.92,3.87,3.92,3.8107870000000004,1500
8781,2015-01-08,3.92,3.95,3.92,3.95,3.839951,2200
8782,2015-01-09,3.95,4.01,3.94,4.0,3.888558,3700
8783,2015-01-12,4.0,4.0,4.0,4.0,3.888558,1000
8784,2015-01-13,3.91,4.0,3.91,4.0,3.888558,1300
8785,2015-01-14,3.89,4.0,3.89,4.0,3.888558,200
8786,2015-01-15,3.9,4.0,3.8,3.94,3.8302300000000002,8500
8787,2015-01-16,3.98,4.0,3.81,4.0,3.888558,1200
8788,2015-01-20,3.82,3.99,3.82,3.99,3.8788370000000003,1100
8789,2015-01-21,3.99,3.99,3.99,3.99,3.8788370000000003,0
8790,2015-01-22,3.82,4.0,3.82,4.0,3.888558,6900
8791,2015-01-23,3.85,3.88,3.85,3.88,3.771901,1300
8792,2015-01-26,3.96,3.99,3.87,3.87,3.7621800000000003,1400
8793,2015-01-27,3.97,3.99,3.97,3.99,3.8788370000000003,700
8794,2015-01-28,3.9,4.0,3.9,4.0,3.888558,2600
8795,2015-01-29,3.9,3.9,3.9,3.9,3.791344,400
8796,2015-01-30,3.79,3.99,3.79,3.99,3.8788370000000003,4200
8797,2015-02-02,3.97,3.99,3.97,3.99,3.8788370000000003,500
8798,2015-02-03,3.9,3.99,3.9,3.91,3.8010650000000004,500
8799,2015-02-04,3.99,4.0,3.97,3.97,3.8593940000000004,2500
8800,2015-02-05,4.0,4.02,3.99,3.99,3.8788370000000003,1000
8801,2015-02-06,3.99,3.99,3.86,3.99,3.8788370000000003,3400
8802,2015-02-09,3.97,3.98,3.88,3.98,3.8691150000000003,3900
8803,2015-02-10,3.98,3.98,3.98,3.98,3.8691150000000003,0
8804,2015-02-11,3.82,3.98,3.82,3.96,3.849672,5400
8805,2015-02-12,3.98,3.98,3.97,3.97,3.8593940000000004,1100
8806,2015-02-13,3.97,3.98,3.83,3.96,3.849672,2300
8807,2015-02-17,3.97,4.01,3.86,3.91,3.8010650000000004,5100
8808,2015-02-18,3.86,3.99,3.86,3.99,3.8788370000000003,800
8809,2015-02-19,3.91,3.96,3.83,3.9,3.791344,8300
8810,2015-02-20,3.97,3.99,3.97,3.99,3.8788370000000003,700
8811,2015-02-23,3.99,4.01,3.99,4.01,3.898279,1800
8812,2015-02-24,3.94,4.03,3.94,4.02,3.908,1200
8813,2015-02-25,4.02,4.02,4.02,4.02,3.908,0
8814,2015-02-26,3.95,4.02,3.91,4.02,3.908,2400
8815,2015-02-27,4.02,4.03,3.93,4.0,3.888558,2600
8816,2015-03-02,4.02,4.02,3.97,4.02,3.908,1700
8817,2015-03-03,4.02,4.08,3.93,4.03,3.917722,4000
8818,2015-03-04,4.06,4.06,3.93,3.93,3.8205080000000002,600
8819,2015-03-05,3.99,3.99,3.98,3.98,3.8691150000000003,1200
8820,2015-03-06,4.02,4.02,3.94,3.97,3.8593940000000004,4100
8821,2015-03-09,3.97,4.02,3.97,4.01,3.898279,1400
8822,2015-03-10,4.02,4.02,4.01,4.01,3.898279,1200
8823,2015-03-11,4.02,4.05,3.9,3.92,3.8107870000000004,4600
8824,2015-03-12,4.02,4.02,3.98,3.99,3.8788370000000003,4100
8825,2015-03-13,4.02,4.02,4.02,4.02,3.908,1300
8826,2015-03-16,4.02,4.02,4.02,4.02,3.908,1000
8827,2015-03-17,4.0,4.02,4.0,4.02,3.908,8900
8828,2015-03-18,4.02,4.05,4.02,4.04,3.9274430000000002,1000
8829,2015-03-19,4.0,4.04,3.98,4.03,3.917722,5600
8830,2015-03-20,3.98,4.08,3.92,3.95,3.839951,7500
8831,2015-03-23,3.94,4.05,3.94,4.05,3.9371650000000002,2800
8832,2015-03-24,4.01,4.05,4.01,4.05,3.9371650000000002,1900
8833,2015-03-25,4.05,4.05,3.94,3.94,3.8302300000000002,1100
8834,2015-03-26,3.98,4.02,3.97,4.02,3.908,900
8835,2015-03-27,3.96,3.96,3.96,3.96,3.849672,100
8836,2015-03-30,3.96,4.03,3.94,4.03,3.917722,2600
8837,2015-03-31,4.05,4.05,4.02,4.03,3.917722,7400
8838,2015-04-01,3.96,3.98,3.96,3.98,3.8691150000000003,700
8839,2015-04-02,3.96,3.96,3.96,3.96,3.849672,100
8840,2015-04-06,3.96,3.96,3.96,3.96,3.849672,300
8841,2015-04-07,3.96,3.99,3.94,3.94,3.8302300000000002,1500
8842,2015-04-08,3.94,3.99,3.94,3.99,3.8788370000000003,3000
8843,2015-04-09,3.96,3.99,3.96,3.99,3.8983769999999995,900
8844,2015-04-10,3.99,4.0,3.98,4.0,3.908147,4400
8845,2015-04-13,4.0,4.0,3.95,4.0,3.908147,2400
8846,2015-04-14,4.0,4.0,4.0,4.0,3.908147,0
8847,2015-04-15,3.93,4.0,3.93,3.98,3.888607,1800
8848,2015-04-16,3.97,3.97,3.97,3.97,3.878836,100
8849,2015-04-17,3.95,3.96,3.95,3.96,3.8690660000000006,500
8850,2015-04-20,3.97,3.97,3.97,3.97,3.878836,100
8851,2015-04-21,3.91,3.96,3.91,3.96,3.8690660000000006,700
8852,2015-04-22,3.96,3.96,3.96,3.96,3.8690660000000006,200
8853,2015-04-23,3.93,3.96,3.93,3.96,3.8690660000000006,900
8854,2015-04-24,3.96,3.96,3.96,3.96,3.8690660000000006,900
8855,2015-04-27,3.96,3.97,3.96,3.97,3.878836,1300
8856,2015-04-28,3.96,3.97,3.96,3.97,3.878836,1200
8857,2015-04-29,3.9,3.96,3.9,3.96,3.8690660000000006,300
8858,2015-04-30,3.96,3.96,3.96,3.96,3.8690660000000006,500
8859,2015-05-01,3.96,3.96,3.96,3.96,3.8690660000000006,0
8860,2015-05-04,3.96,3.96,3.96,3.96,3.8690660000000006,0
8861,2015-05-05,3.96,3.96,3.88,3.96,3.8690660000000006,5900
8862,2015-05-06,3.92,3.97,3.88,3.97,3.878836,4000
8863,2015-05-07,3.89,3.96,3.89,3.96,3.8690660000000006,1000
8864,2015-05-08,3.9,3.96,3.85,3.93,3.8397550000000003,5800
8865,2015-05-11,3.8,3.93,3.79,3.8,3.71274,5900
8866,2015-05-12,3.89,3.89,3.8,3.85,3.761592,4700
8867,2015-05-13,3.79,3.82,3.75,3.79,3.7029690000000004,2500
8868,2015-05-14,3.83,3.83,3.7,3.72,3.6345769999999997,3100
8869,2015-05-15,3.81,3.81,3.57,3.61,3.527103,4500
8870,2015-05-18,3.55,3.71,3.51,3.69,3.6052660000000003,4900
8871,2015-05-19,3.62,3.65,3.6,3.6,3.5173330000000003,2600
8872,2015-05-20,3.51,3.59,3.38,3.51,3.4293989999999996,9300
8873,2015-05-21,3.48,3.48,3.3,3.4,3.321925,6300
8874,2015-05-22,3.39,3.4,3.33,3.4,3.321925,3800
8875,2015-05-26,3.4,3.4,3.16,3.27,3.1949110000000003,12600
8876,2015-05-27,3.19,3.27,3.09,3.13,3.058125,24300
8877,2015-05-28,3.2,3.38,3.2,3.3,3.224222,16200
8878,2015-05-29,3.39,3.97,3.39,3.8,3.71274,30800
8879,2015-06-01,3.81,3.88,3.67,3.78,3.693199,3600
8880,2015-06-02,3.89,3.9,3.71,3.88,3.7909029999999997,6100
8881,2015-06-03,3.63,3.88,3.63,3.87,3.781133,2100
8882,2015-06-04,3.87,3.87,3.65,3.85,3.761592,1600
8883,2015-06-05,3.82,3.82,3.67,3.82,3.732281,4000
8884,2015-06-08,3.62,3.85,3.61,3.72,3.6345769999999997,4100
8885,2015-06-09,3.88,3.88,3.74,3.77,3.6834290000000003,3000
8886,2015-06-10,3.88,3.88,3.62,3.68,3.595496,4300
8887,2015-06-11,3.86,3.86,3.53,3.67,3.585725,9600
8888,2015-06-12,3.73,3.8,3.53,3.75,3.6638879999999996,1300
8889,2015-06-15,3.42,3.77,3.42,3.73,3.6443470000000002,37600
8890,2015-06-16,3.6,3.76,3.6,3.65,3.566185,8600
8891,2015-06-17,3.65,3.7,3.5,3.67,3.585725,6800
8892,2015-06-18,3.6,3.73,3.51,3.68,3.595496,8500
8893,2015-06-19,3.68,3.72,3.63,3.7,3.615036,18900
8894,2015-06-22,3.59,3.71,3.55,3.71,3.624807,1500
8895,2015-06-23,3.55,3.71,3.55,3.69,3.6052660000000003,3900
8896,2015-06-24,3.56,3.71,3.54,3.69,3.6052660000000003,2800
8897,2015-06-25,3.69,3.69,3.69,3.69,3.6052660000000003,100
8898,2015-06-26,3.69,3.69,3.69,3.69,3.6052660000000003,0
8899,2015-06-29,3.69,3.71,3.63,3.63,3.546644,2100
8900,2015-06-30,3.7,3.71,3.62,3.62,3.5368730000000004,3400
8901,2015-07-01,3.71,3.71,3.71,3.71,3.624807,2200
8902,2015-07-02,3.71,3.71,3.71,3.71,3.624807,200
8903,2015-07-06,3.7,3.71,3.45,3.63,3.546644,2800
8904,2015-07-07,3.58,3.71,3.58,3.64,3.5564139999999997,2800
8905,2015-07-08,3.69,3.7,3.57,3.57,3.488021,3200
8906,2015-07-09,3.66,3.7,3.65,3.65,3.566185,2300
8907,2015-07-10,3.65,3.65,3.56,3.56,3.478251,1700
8908,2015-07-13,3.69,3.7,3.66,3.67,3.585725,1400
8909,2015-07-14,3.7,3.7,3.65,3.65,3.566185,2700
8910,2015-07-15,3.7,3.7,3.65,3.7,3.615036,5100
8911,2015-07-16,3.7,3.7,3.7,3.7,3.615036,2100
8912,2015-07-17,3.7,3.7,3.7,3.7,3.615036,1100
8913,2015-07-20,3.65,3.7,3.65,3.7,3.615036,1100
8914,2015-07-21,3.7,3.7,3.7,3.7,3.615036,700
8915,2015-07-22,3.67,3.7,3.67,3.67,3.585725,3900
8916,2015-07-23,3.7,3.7,3.65,3.65,3.566185,1500
8917,2015-07-24,3.65,3.65,3.65,3.65,3.566185,1200
8918,2015-07-27,3.7,3.7,3.7,3.7,3.615036,900
8919,2015-07-28,3.65,3.7,3.65,3.66,3.5759550000000004,1100
8920,2015-07-29,3.7,3.7,3.58,3.67,3.585725,3400
8921,2015-07-30,3.67,3.7,3.67,3.7,3.615036,1200
8922,2015-07-31,3.7,3.72,3.7,3.72,3.6345769999999997,9300
8923,2015-08-03,3.65,3.72,3.51,3.72,3.6345769999999997,1500
8924,2015-08-04,3.66,3.7,3.52,3.7,3.615036,4800
8925,2015-08-05,3.7,3.7,3.7,3.7,3.615036,0
8926,2015-08-06,3.71,3.72,3.59,3.72,3.6345769999999997,1400
8927,2015-08-07,3.68,3.71,3.68,3.71,3.624807,1500
8928,2015-08-10,3.66,3.68,3.66,3.68,3.595496,700
8929,2015-08-11,3.67,3.68,3.64,3.68,3.595496,800
8930,2015-08-12,3.67,3.76,3.62,3.64,3.5564139999999997,14100
8931,2015-08-13,3.58,3.66,3.53,3.65,3.566185,4000
8932,2015-08-14,3.68,3.68,3.53,3.6,3.5173330000000003,5500
8933,2015-08-17,3.64,3.65,3.54,3.63,3.546644,1300
8934,2015-08-18,3.66,3.67,3.5,3.65,3.566185,3800
8935,2015-08-19,3.53,3.6,3.5,3.6,3.5173330000000003,4400
8936,2015-08-20,3.44,3.64,3.44,3.58,3.497792,1800
8937,2015-08-21,3.62,3.64,3.42,3.58,3.497792,2300
8938,2015-08-24,3.62,3.64,3.42,3.49,3.4098589999999995,1800
8939,2015-08-25,3.58,3.6,3.53,3.53,3.4489400000000003,1700
8940,2015-08-26,3.6,3.6,3.38,3.38,3.3023849999999997,2600
8941,2015-08-27,3.6,3.6,3.48,3.52,3.43917,4600
8942,2015-08-28,3.43,3.61,3.43,3.51,3.4293989999999996,5500
8943,2015-08-31,3.65,3.65,3.47,3.6,3.5173330000000003,1800
8944,2015-09-01,3.59,3.6,3.51,3.59,3.507562,2000
8945,2015-09-02,3.6,3.6,3.47,3.52,3.43917,3100
8946,2015-09-03,3.6,3.6,3.36,3.36,3.2828440000000003,4900
8947,2015-09-04,3.52,3.55,3.43,3.5,3.419629,3000
8948,2015-09-08,3.54,3.58,3.43,3.54,3.45871,8300
8949,2015-09-09,3.52,3.55,3.34,3.42,3.3414660000000005,5500
8950,2015-09-10,3.56,3.59,3.45,3.58,3.497792,7100
8951,2015-09-11,3.55,3.59,3.5,3.59,3.507562,6000
8952,2015-09-14,3.47,3.59,3.47,3.5,3.419629,6800
8953,2015-09-15,3.51,3.57,3.41,3.45,3.3707769999999995,8100
8954,2015-09-16,3.55,3.57,3.34,3.39,3.312155,7200
8955,2015-09-17,3.49,3.52,3.3,3.36,3.2828440000000003,20700
8956,2015-09-18,3.42,3.72,3.38,3.72,3.6345769999999997,37100
8957,2015-09-21,3.72,3.72,3.54,3.69,3.6052660000000003,11700
8958,2015-09-22,3.71,3.76,3.68,3.76,3.673658,10000
8959,2015-09-23,3.76,3.8,3.58,3.8,3.71274,8000
8960,2015-09-24,3.79,3.96,3.79,3.96,3.8690660000000006,9200
8961,2015-09-25,3.95,4.0,3.89,4.0,3.908147,7800
8962,2015-09-28,3.97,4.0,3.56,4.0,3.908147,7100
8963,2015-09-29,4.0,4.05,3.98,4.05,3.9569989999999997,8200
8964,2015-09-30,4.04,4.05,4.01,4.04,3.947229,4600
8965,2015-10-01,4.04,4.05,3.86,4.05,3.9569989999999997,4400
8966,2015-10-02,4.05,4.05,3.93,4.04,3.947229,2400
8967,2015-10-05,4.05,4.21,3.76,4.05,3.9569989999999997,18600
8968,2015-10-06,4.2,4.2,4.05,4.09,3.9960809999999998,3300
8969,2015-10-07,4.09,4.09,3.98,3.98,3.888607,3500
8970,2015-10-08,3.97,4.38,3.97,4.27,4.171947,13000
8971,2015-10-09,4.27,4.3,4.11,4.13,4.035162000000001,9200
8972,2015-10-12,4.18,4.24,4.11,4.15,4.054703,3000
8973,2015-10-13,4.22,4.25,4.19,4.25,4.152406,3600
8974,2015-10-14,4.25,4.28,4.23,4.25,4.152406,2800
8975,2015-10-15,4.25,4.25,4.23,4.25,4.152406,4600
8976,2015-10-16,4.22,4.28,4.22,4.25,4.152406,11400
8977,2015-10-19,4.28,4.28,4.27,4.28,4.181718,5400
8978,2015-10-20,4.28,4.3,4.28,4.29,4.191488,1400
8979,2015-10-21,4.27,4.36,4.25,4.3,4.201258,10100
8980,2015-10-22,4.38,4.38,4.23,4.23,4.132866,3200
8981,2015-10-23,4.38,4.38,4.28,4.3,4.201258,2000
8982,2015-10-26,4.27,4.42,4.24,4.25,4.152406,5100
8983,2015-10-27,4.25,4.36,4.23,4.3,4.201258,4400
8984,2015-10-28,4.3,4.32,4.07,4.29,4.191488,12300
8985,2015-10-29,4.36,4.44,4.36,4.44,4.338044,4400
8986,2015-10-30,4.44,4.44,4.35,4.41,4.308732,2600
8987,2015-11-02,4.44,4.87,4.41,4.82,4.709318,16700
8988,2015-11-03,4.79,4.9,4.72,4.74,4.631155000000001,12900
8989,2015-11-04,4.65,4.86,4.65,4.82,4.709318,23100
8990,2015-11-05,4.8,4.82,4.75,4.75,4.640925,9700
8991,2015-11-06,4.75,4.75,4.75,4.75,4.640925,1000
8992,2015-11-09,4.73,5.0,4.73,5.0,4.885184,8100
8993,2015-11-10,5.0,5.0,4.84,4.91,4.797251,4600
8994,2015-11-11,4.92,4.92,4.75,4.84,4.728858,16300
8995,2015-11-12,4.9,4.98,4.76,4.94,4.826562,2700
8996,2015-11-13,5.0,5.0,4.71,4.71,4.601844,4900
8997,2015-11-16,4.9,4.9,4.76,4.89,4.77771,7400
8998,2015-11-17,4.83,5.0,4.8,4.96,4.846103,4000
8999,2015-11-18,4.99,5.0,4.83,4.87,4.75817,10400
9000,2015-11-19,4.92,4.99,4.9,4.9,4.78748,1700
9001,2015-11-20,4.88,4.89,4.51,4.69,4.582303,1600
9002,2015-11-23,4.69,4.69,4.36,4.6,4.49437,9100
9003,2015-11-24,4.58,4.63,4.52,4.6,4.49437,1200
9004,2015-11-25,4.52,4.8,4.52,4.8,4.689776999999999,3600
9005,2015-11-27,4.74,4.8,4.72,4.78,4.670236,1100
9006,2015-11-30,4.7,4.78,4.7,4.78,4.670236,3000
9007,2015-12-01,4.77,4.77,4.62,4.75,4.640925,3200
9008,2015-12-02,4.75,4.77,4.72,4.76,4.650696,1900
9009,2015-12-03,4.74,4.76,4.65,4.75,4.640925,4900
9010,2015-12-04,4.75,4.75,4.72,4.75,4.640925,1500
9011,2015-12-07,4.73,4.78,4.66,4.77,4.660466,2600
9012,2015-12-08,4.83,4.99,4.7,4.98,4.865643,13000
9013,2015-12-09,4.99,4.99,4.84,4.9,4.78748,7300
9014,2015-12-10,4.88,4.88,4.56,4.74,4.631155000000001,3800
9015,2015-12-11,4.66,4.77,4.63,4.74,4.631155000000001,3900
9016,2015-12-14,4.89,4.89,4.75,4.75,4.640925,3000
9017,2015-12-15,4.67,4.75,4.67,4.74,4.631155000000001,2000
9018,2015-12-16,4.69,4.74,4.69,4.74,4.631155000000001,500
9019,2015-12-17,4.67,4.74,4.67,4.69,4.582303,2400
9020,2015-12-18,4.69,4.74,4.61,4.74,4.631155000000001,3400
9021,2015-12-21,4.66,4.74,4.66,4.74,4.631155000000001,2100
9022,2015-12-22,4.72,4.72,4.52,4.72,4.611614,9200
9023,2015-12-23,4.71,4.73,4.7,4.73,4.621384,2600
9024,2015-12-24,4.68,4.75,4.68,4.74,4.631155000000001,1000
9025,2015-12-28,4.72,4.75,4.7,4.72,4.611614,3300
9026,2015-12-29,4.75,4.98,4.75,4.98,4.865643,5800
9027,2015-12-30,4.97,4.99,4.77,4.87,4.75817,11100
9028,2015-12-31,4.96,4.99,4.87,4.99,4.875414,4600
9029,2016-01-04,4.99,4.99,4.77,4.84,4.728858,8300
9030,2016-01-05,4.8,4.89,4.57,4.57,4.465058,4900
9031,2016-01-06,4.7,4.7,4.65,4.7,4.592073,1900
9032,2016-01-07,4.66,4.66,4.41,4.58,4.474829,1700
9033,2016-01-08,4.62,4.65,4.46,4.46,4.357583999999999,6400
9034,2016-01-11,4.5,4.5,4.26,4.26,4.162178,1400
9035,2016-01-12,4.17,4.4,4.17,4.28,4.181718,900
9036,2016-01-13,4.47,4.47,4.39,4.39,4.289192,2200
9037,2016-01-14,4.37,4.48,4.37,4.42,4.318503,3100
9038,2016-01-15,4.55,4.55,4.2,4.45,4.347814,14200
9039,2016-01-19,4.67,4.67,4.61,4.61,4.5041400000000005,1100
9040,2016-01-20,4.56,4.68,3.39,3.93,3.8397550000000003,18600
9041,2016-01-21,4.12,4.31,4.0,4.22,4.123096,3300
9042,2016-01-22,4.22,4.28,4.09,4.28,4.181718,1400
9043,2016-01-25,4.5,4.5,4.33,4.33,4.230569,1800
9044,2016-01-26,4.47,4.47,4.02,4.26,4.162178,3500
9045,2016-01-27,4.39,4.39,4.03,4.27,4.171947,1400
9046,2016-01-28,4.34,4.47,4.32,4.45,4.347814,1400
9047,2016-01-29,4.49,4.5,4.36,4.36,4.259881,3600
9048,2016-02-01,4.5,4.5,4.45,4.49,4.386895,2200
9049,2016-02-02,4.49,4.5,4.49,4.49,4.386895,1600
9050,2016-02-03,4.5,4.5,4.5,4.5,4.396666000000001,200
9051,2016-02-04,4.5,4.5,4.49,4.5,4.396666000000001,1300
9052,2016-02-05,4.5,4.5,4.5,4.5,4.396666000000001,1000
9053,2016-02-08,4.5,4.5,4.49,4.5,4.396666000000001,1200
9054,2016-02-09,4.48,4.48,4.28,4.4,4.298962,2800
9055,2016-02-10,4.5,4.5,4.48,4.5,4.396666000000001,1200
9056,2016-02-11,4.49,4.5,4.49,4.5,4.396666000000001,2600
9057,2016-02-12,4.48,4.49,4.01,4.3,4.201258,10700
9058,2016-02-16,4.3,4.4,4.0,4.19,4.093783999999999,14100
9059,2016-02-17,4.38,4.38,4.38,4.38,4.279422,100
9060,2016-02-18,4.31,4.38,3.81,3.99,3.8983769999999995,12400
9061,2016-02-19,4.0,4.11,3.8,4.05,3.9569989999999997,16800
9062,2016-02-22,4.2,4.2,4.07,4.07,3.97654,1300
9063,2016-02-23,4.33,4.33,4.33,4.33,4.230569,1200
9064,2016-02-24,4.33,4.33,4.33,4.33,4.230569,0
9065,2016-02-25,4.34,4.34,4.21,4.3,4.201258,1800
9066,2016-02-26,4.27,4.3,4.2,4.2,4.103554,8400
9067,2016-02-29,4.3,4.3,4.17,4.17,4.074244,2200
9068,2016-03-01,4.18,4.18,4.18,4.18,4.084014,400
9069,2016-03-02,4.3,4.3,4.15,4.28,4.181718,4600
9070,2016-03-03,4.3,4.3,4.02,4.02,3.927688,3600
9071,2016-03-04,4.02,4.02,4.02,4.02,3.927688,0
9072,2016-03-07,4.02,4.19,4.02,4.16,4.064474,1700
9073,2016-03-08,4.16,4.16,4.16,4.16,4.064474,0
9074,2016-03-09,4.2,4.2,4.16,4.16,4.064474,1600
9075,2016-03-10,4.16,4.16,4.16,4.16,4.064474,0
9076,2016-03-11,4.26,4.26,4.07,4.26,4.162178,2300
9077,2016-03-14,4.22,4.23,4.22,4.23,4.132866,200
9078,2016-03-15,4.06,4.15,4.05,4.15,4.054703,2600
9079,2016-03-16,4.15,4.15,4.15,4.15,4.054703,0
9080,2016-03-17,4.15,4.17,4.03,4.16,4.064474,4100
9081,2016-03-18,4.18,4.49,4.12,4.38,4.279422,12600
9082,2016-03-21,4.13,4.34,3.99,4.21,4.113325,13400
9083,2016-03-22,4.02,4.2,4.0,4.2,4.103554,2300
9084,2016-03-23,4.02,4.02,3.66,3.93,3.8397550000000003,9600
9085,2016-03-24,4.01,4.1,3.93,4.08,3.98631,2600
9086,2016-03-28,4.01,4.1,3.76,3.92,3.8299849999999998,9700
9087,2016-03-29,4.03,4.25,3.81,4.14,4.044933,4900
9088,2016-03-30,4.04,4.29,4.04,4.18,4.084014,2000
9089,2016-03-31,4.25,4.64,4.25,4.45,4.347814,6900
9090,2016-04-01,4.45,4.93,4.45,4.9,4.78748,6700
9091,2016-04-04,4.85,5.0,4.52,4.81,4.699548,6100
9092,2016-04-05,4.88,5.0,4.77,4.85,4.738628,2900
9093,2016-04-06,4.91,4.91,4.86,4.9,4.78748,500
9094,2016-04-07,4.86,4.86,4.78,4.83,4.738428,900
9095,2016-04-08,4.77,4.9,4.57,4.63,4.542221,2900
9096,2016-04-11,4.61,4.81,4.56,4.56,4.473547,5800
9097,2016-04-12,4.71,4.71,4.7,4.71,4.620704,400
9098,2016-04-13,4.71,4.71,4.71,4.71,4.620704,0
9099,2016-04-14,4.75,4.75,4.71,4.72,4.630514,3600
9100,2016-04-15,4.57,4.76,4.54,4.54,4.453926999999999,2000
9101,2016-04-18,4.55,4.55,4.02,4.21,4.130183000000001,4400
9102,2016-04-19,4.43,4.56,4.35,4.41,4.326391,3500
9103,2016-04-20,4.25,4.48,4.22,4.48,4.395064,1100
9104,2016-04-21,4.6,4.6,4.54,4.54,4.453926999999999,300
9105,2016-04-22,4.46,4.62,4.42,4.62,4.53241,1400
9106,2016-04-25,4.63,4.63,4.63,4.63,4.542221,300
9107,2016-04-26,4.55,4.55,4.24,4.24,4.159614,5000
9108,2016-04-27,4.4,4.4,4.17,4.24,4.159614,1600
9109,2016-04-28,4.28,4.31,4.17,4.31,4.228287,3700
9110,2016-04-29,4.12,4.18,3.86,4.18,4.100752,2600
9111,2016-05-02,4.18,4.18,4.18,4.18,4.100752,0
9112,2016-05-03,3.84,4.12,3.78,4.12,4.041889,900
9113,2016-05-04,4.08,4.41,4.08,4.16,4.081131,1900
9114,2016-05-05,4.09,4.2,4.05,4.18,4.100752,1900
9115,2016-05-06,4.17,4.17,4.11,4.11,4.032079,700
9116,2016-05-09,4.3,4.3,4.05,4.1,4.022268,4200
9117,2016-05-10,4.1,4.1,4.1,4.1,4.022268,0
9118,2016-05-11,3.95,3.95,3.95,3.95,3.875112,400
9119,2016-05-12,3.95,3.95,3.95,3.95,3.875112,0
9120,2016-05-13,3.87,3.87,3.87,3.87,3.7966290000000003,100
9121,2016-05-16,3.96,3.96,3.53,3.53,3.463075,12000
9122,2016-05-17,3.45,3.53,3.31,3.35,3.286488,6000
9123,2016-05-18,3.42,3.42,3.42,3.42,3.355161,500
9124,2016-05-19,3.35,3.35,3.35,3.35,3.286488,500
9125,2016-05-20,3.36,3.44,3.25,3.32,3.257056,3800
9126,2016-05-23,3.39,3.44,3.29,3.35,3.286488,3100
9127,2016-05-24,3.22,3.44,3.22,3.35,3.286488,4000
9128,2016-05-25,3.21,3.49,3.21,3.49,3.423833,2000
9129,2016-05-26,3.36,3.57,3.36,3.44,3.3747809999999996,5900
9130,2016-05-27,3.39,3.56,3.26,3.56,3.4925059999999997,5800
9131,2016-05-31,3.56,3.69,3.56,3.68,3.6102309999999997,3300
9132,2016-06-01,3.61,3.76,3.44,3.65,3.5808,4200
9133,2016-06-02,3.65,3.67,3.55,3.55,3.482696,900
9134,2016-06-03,3.61,3.64,3.61,3.64,3.57099,2200
9135,2016-06-06,3.69,3.69,3.63,3.63,3.561179,2200
9136,2016-06-07,3.59,3.59,3.51,3.54,3.4728849999999998,2200
9137,2016-06-08,3.54,3.54,3.53,3.53,3.463075,1000
9138,2016-06-09,3.53,3.53,3.53,3.53,3.463075,800
9139,2016-06-10,3.51,3.53,3.51,3.53,3.463075,700
9140,2016-06-13,3.68,3.68,3.52,3.67,3.600421,1300
9141,2016-06-14,3.67,3.72,3.51,3.58,3.5121269999999996,2000
9142,2016-06-15,3.53,3.73,3.51,3.64,3.57099,3500
9143,2016-06-16,3.98,3.98,3.79,3.79,3.718146,1300
9144,2016-06-17,3.94,3.94,3.83,3.83,3.7573870000000005,1900
9145,2016-06-20,3.84,3.96,3.84,3.91,3.835871,1000
9146,2016-06-21,3.91,3.93,3.87,3.93,3.8554910000000002,900
9147,2016-06-22,3.96,3.96,3.95,3.95,3.875112,900
9148,2016-06-23,4.02,4.04,3.96,3.96,3.884923,1100
9149,2016-06-24,4.02,4.02,3.96,3.99,3.914354,1700
9150,2016-06-27,4.0,4.18,3.95,4.18,4.100752,5600
9151,2016-06-28,4.33,4.33,3.96,4.15,4.071321,3500
9152,2016-06-29,3.96,4.46,3.96,3.99,3.914354,1300
9153,2016-06-30,4.0,4.08,3.96,3.96,3.884923,5500
9154,2016-07-01,3.87,4.0,3.87,3.93,3.8554910000000002,3700
9155,2016-07-05,3.93,3.93,3.93,3.93,3.8554910000000002,700
9156,2016-07-06,3.8,4.09,3.8,4.09,4.0124580000000005,1300
9157,2016-07-07,4.15,4.15,4.15,4.15,4.071321,500
9158,2016-07-08,4.15,4.15,4.07,4.1,4.022268,2500
9159,2016-07-11,4.1,4.1,4.1,4.1,4.022268,0
9160,2016-07-12,4.1,4.1,4.1,4.1,4.022268,0
9161,2016-07-13,4.1,4.1,4.1,4.1,4.022268,0
9162,2016-07-14,4.0,4.25,4.0,4.2,4.120372,1100
9163,2016-07-15,4.2,4.2,4.2,4.2,4.120372,0
9164,2016-07-18,4.3,4.3,4.11,4.25,4.169423999999999,800
9165,2016-07-19,4.25,4.25,4.25,4.25,4.169423999999999,0
9166,2016-07-20,4.25,4.25,4.25,4.25,4.169423999999999,0
9167,2016-07-21,4.25,4.25,4.25,4.25,4.169423999999999,0
9168,2016-07-22,4.25,4.25,4.25,4.25,4.169423999999999,0
9169,2016-07-25,4.2,4.25,3.96,4.0,3.9241639999999998,5100
9170,2016-07-26,3.95,3.96,3.95,3.96,3.884923,600
9171,2016-07-27,3.96,3.96,3.96,3.96,3.884923,0
9172,2016-07-28,4.3,4.3,4.2,4.2,4.120372,700
9173,2016-07-29,4.1,4.22,4.1,4.22,4.139993,600
9174,2016-08-01,4.22,4.22,4.22,4.22,4.139993,0
9175,2016-08-02,4.17,4.25,4.1,4.25,4.169423999999999,300
9176,2016-08-03,4.18,4.25,4.1,4.25,4.169423999999999,2200
9177,2016-08-04,4.25,4.25,4.15,4.16,4.081131,700
9178,2016-08-05,4.1,4.16,4.08,4.16,4.081131,1100
9179,2016-08-08,4.14,4.14,4.14,4.14,4.06151,500
9180,2016-08-09,4.1,4.16,4.1,4.14,4.06151,600
9181,2016-08-10,4.1,4.15,4.1,4.1,4.022268,800
9182,2016-08-11,4.07,4.13,4.0,4.06,3.983027,8500
9183,2016-08-12,4.06,4.06,4.06,4.06,3.983027,0
9184,2016-08-15,4.01,4.01,3.75,3.75,3.678904,3700
9185,2016-08-16,3.75,3.75,3.75,3.75,3.678904,0
9186,2016-08-17,3.75,3.75,3.75,3.75,3.678904,0
9187,2016-08-18,3.75,3.75,3.75,3.75,3.678904,0
9188,2016-08-19,3.75,3.75,3.75,3.75,3.678904,0
9189,2016-08-22,3.9,4.29,3.51,3.51,3.443454,139100
9190,2016-08-23,3.5,3.72,3.26,3.48,3.4140230000000003,74700
9191,2016-08-24,3.44,3.78,3.42,3.55,3.482696,4200
9192,2016-08-25,3.55,3.7,3.35,3.49,3.423833,17700
9193,2016-08-26,3.63,3.63,3.12,3.54,3.4728849999999998,16700
9194,2016-08-29,3.56,3.56,3.34,3.54,3.4728849999999998,2800
9195,2016-08-30,3.65,3.65,3.35,3.54,3.4728849999999998,9000
9196,2016-08-31,3.42,3.62,3.42,3.62,3.551368,8800
9197,2016-09-01,3.65,3.66,3.62,3.66,3.59061,3700
9198,2016-09-02,3.43,3.67,3.41,3.64,3.57099,4700
9199,2016-09-06,3.51,3.68,3.27,3.45,3.384592,12700
9200,2016-09-07,3.45,3.45,3.35,3.35,3.286488,2900
9201,2016-09-08,3.39,3.45,3.18,3.44,3.3747809999999996,10600
9202,2016-09-09,3.44,3.57,3.37,3.57,3.5023160000000004,28700
9203,2016-09-12,3.57,3.57,3.34,3.36,3.296298,11700
9204,2016-09-13,3.38,3.5,3.35,3.49,3.423833,2400
9205,2016-09-14,3.28,3.5,3.28,3.47,3.4042120000000002,7200
9206,2016-09-15,3.44,3.45,3.4,3.4,3.33554,3500
9207,2016-09-16,3.4,3.48,3.24,3.24,3.178573,9400
9208,2016-09-19,3.26,3.44,3.25,3.25,3.188384,17200
9209,2016-09-20,3.36,3.4,3.35,3.37,3.306108,2400
9210,2016-09-21,3.37,3.42,3.31,3.31,3.247246,1800
9211,2016-09-22,3.3,3.41,3.3,3.3,3.237436,1500
9212,2016-09-23,3.37,3.43,3.37,3.43,3.3649709999999997,2100
9213,2016-09-26,3.36,3.43,3.31,3.42,3.355161,3300
9214,2016-09-27,3.42,3.46,3.34,3.44,3.3747809999999996,4000
9215,2016-09-28,3.42,3.45,3.37,3.37,3.306108,1800
9216,2016-09-29,3.42,3.42,3.06,3.26,3.198194,6600
9217,2016-09-30,3.32,3.32,3.24,3.24,3.178573,3400
9218,2016-10-03,3.3,3.31,3.24,3.3,3.237436,2300
9219,2016-10-04,3.35,3.45,3.21,3.44,3.3747809999999996,10100
9220,2016-10-05,3.39,3.39,3.26,3.26,3.198194,2100
9221,2016-10-06,3.36,3.4,3.27,3.27,3.2080040000000003,2400
9222,2016-10-07,3.35,3.35,3.33,3.33,3.266867,3100
9223,2016-10-10,3.39,3.39,3.3,3.3,3.237436,2700
9224,2016-10-11,3.35,3.5,3.35,3.49,3.423833,9800
9225,2016-10-12,3.49,3.49,3.35,3.42,3.355161,1800
9226,2016-10-13,3.5,3.84,3.5,3.58,3.5121269999999996,8900
9227,2016-10-14,3.77,3.78,3.76,3.78,3.708335,1100
9228,2016-10-17,3.9,4.65,3.65,3.75,3.678904,14800
9229,2016-10-18,4.0,4.65,3.85,4.05,3.973217,8600
9230,2016-10-19,3.81,4.05,3.8,3.95,3.875112,3200
9231,2016-10-20,4.15,4.15,4.0,4.0,3.9241639999999998,3000
9232,2016-10-21,4.1,4.1,3.86,3.86,3.7868190000000004,1400
9233,2016-10-24,4.15,4.15,3.91,4.15,4.071321,6800
9234,2016-10-25,4.15,4.3,4.15,4.25,4.169423999999999,4600
9235,2016-10-26,3.41,4.3,3.41,4.15,4.071321,3800
9236,2016-10-27,4.15,4.15,4.15,4.15,4.071321,0
9237,2016-10-28,4.15,4.15,4.15,4.15,4.071321,0
9238,2016-10-31,4.15,4.25,3.7,4.05,3.973217,4000
9239,2016-11-01,3.52,3.95,3.52,3.85,3.7770080000000004,2600
9240,2016-11-02,3.85,3.85,3.85,3.85,3.7770080000000004,0
9241,2016-11-03,3.6,4.3,3.6,4.2,4.120372,1800
9242,2016-11-04,3.8,3.8,3.8,3.8,3.727956,500
9243,2016-11-07,3.8,3.8,3.8,3.8,3.727956,0
9244,2016-11-08,3.85,3.97,3.85,3.9,3.82606,1100
9245,2016-11-09,4.35,4.35,3.8,4.0,3.9241639999999998,1100
9246,2016-11-10,3.6,3.7,3.45,3.7,3.6298519999999996,3300
9247,2016-11-11,3.6,3.65,3.5,3.65,3.5808,1200
9248,2016-11-14,3.69,3.7,3.66,3.7,3.6298519999999996,1000
9249,2016-11-15,3.7,3.7,3.7,3.7,3.6298519999999996,0
9250,2016-11-16,3.75,3.81,3.75,3.81,3.737767,4800
9251,2016-11-17,3.85,3.85,3.85,3.85,3.7770080000000004,200
9252,2016-11-18,3.65,3.8,3.65,3.8,3.727956,500
9253,2016-11-21,4.0,4.0,4.0,4.0,3.9241639999999998,600
9254,2016-11-22,4.0,4.0,3.75,3.85,3.7770080000000004,1000
9255,2016-11-23,3.7,4.0,3.7,3.9,3.82606,19000
9256,2016-11-25,3.9,3.9,3.9,3.9,3.82606,0
9257,2016-11-28,4.0,4.0,3.98,4.0,3.9241639999999998,1100
9258,2016-11-29,4.0,4.0,3.75,3.75,3.678904,800
9259,2016-11-30,4.0,4.0,4.0,4.0,3.9241639999999998,500
9260,2016-12-01,4.0,4.0,3.75,3.76,3.688714,4000
9261,2016-12-02,3.95,3.95,3.95,3.95,3.875112,500
9262,2016-12-05,3.95,4.0,3.75,4.0,3.9241639999999998,1700
9263,2016-12-06,3.95,3.95,3.85,3.85,3.7770080000000004,800
9264,2016-12-07,3.95,4.0,3.85,4.0,3.9241639999999998,1300
9265,2016-12-08,3.9,4.0,3.85,3.85,3.7770080000000004,1600
9266,2016-12-09,3.9,4.0,3.75,3.95,3.875112,1600
9267,2016-12-12,3.95,3.95,3.72,3.72,3.6494730000000004,2900
9268,2016-12-13,3.75,3.9,3.75,3.9,3.82606,1000
9269,2016-12-14,4.05,4.05,3.9,3.95,3.875112,8600
9270,2016-12-15,4.05,4.05,4.05,4.05,3.973217,600
9271,2016-12-16,3.95,4.05,3.9,3.9,3.82606,1100
9272,2016-12-19,3.95,3.95,3.86,3.86,3.7868190000000004,1000
9273,2016-12-20,4.05,4.05,3.99,3.99,3.914354,2000
9274,2016-12-21,4.05,4.05,3.8,3.8,3.727956,1400
9275,2016-12-22,3.95,3.95,3.67,3.67,3.600421,1200
9276,2016-12-23,3.98,3.98,3.98,3.98,3.904544,900
9277,2016-12-27,3.9,3.9,3.75,3.75,3.678904,1900
9278,2016-12-28,3.75,3.8,3.75,3.8,3.727956,500
9279,2016-12-29,3.95,3.95,3.93,3.93,3.8554910000000002,700
9280,2016-12-30,3.95,4.2,3.95,4.1,4.022268,50400
9281,2017-01-03,4.05,4.2,4.05,4.1,4.022268,9900
9282,2017-01-04,4.15,4.2,4.1,4.1,4.022268,4600
9283,2017-01-05,4.17,4.17,3.85,3.85,3.7770080000000004,7000
9284,2017-01-06,4.1,4.1,4.1,4.1,4.022268,1000
9285,2017-01-09,4.2,4.35,3.95,3.95,3.875112,6900
9286,2017-01-10,4.05,4.05,3.95,4.05,3.973217,4900
9287,2017-01-11,4.05,4.05,4.05,4.05,3.973217,0
9288,2017-01-12,3.9,3.9,3.85,3.85,3.7770080000000004,1800
9289,2017-01-13,4.05,4.05,3.95,3.95,3.875112,4800
9290,2017-01-17,4.0,4.05,3.95,4.0,3.9241639999999998,13200
9291,2017-01-18,3.95,3.98,3.95,3.98,3.904544,2100
9292,2017-01-19,4.05,4.05,4.0,4.0,3.9241639999999998,5400
9293,2017-01-20,3.93,4.03,3.75,3.75,3.678904,14400
9294,2017-01-23,3.85,3.85,3.85,3.85,3.7770080000000004,1300
9295,2017-01-24,3.85,3.95,3.85,3.88,3.8064400000000003,10900
9296,2017-01-25,3.88,3.88,3.88,3.88,3.8064400000000003,0
9297,2017-01-26,3.75,3.75,3.61,3.65,3.5808,9500
9298,2017-01-27,3.7,3.7,3.7,3.7,3.6298519999999996,2700
9299,2017-01-30,3.71,3.75,3.7,3.7,3.6298519999999996,4500
9300,2017-01-31,3.65,3.75,3.65,3.75,3.678904,3300
9301,2017-02-01,3.75,3.81,3.75,3.8,3.727956,2900
9302,2017-02-02,3.85,3.85,3.85,3.85,3.7770080000000004,500
9303,2017-02-03,3.85,3.85,3.85,3.85,3.7770080000000004,1400
9304,2017-02-06,3.85,3.87,3.65,3.65,3.5808,2300
9305,2017-02-07,3.66,3.66,3.66,3.66,3.59061,300
9306,2017-02-08,3.7,3.7,3.7,3.7,3.6298519999999996,300
9307,2017-02-09,3.7,3.7,3.7,3.7,3.6298519999999996,0
9308,2017-02-10,3.75,4.0,3.7,3.75,3.678904,4000
9309,2017-02-13,3.71,3.71,3.71,3.71,3.6396620000000004,200
9310,2017-02-14,3.74,4.2,3.7,3.95,3.875112,21700
9311,2017-02-15,3.85,4.0,3.85,3.9,3.82606,21900
9312,2017-02-16,3.75,3.89,3.7,3.89,3.81625,1500
9313,2017-02-17,3.75,3.9,3.75,3.9,3.82606,900
9314,2017-02-21,3.75,3.95,3.6,3.63,3.561179,8300
9315,2017-02-22,3.75,3.9,3.75,3.8,3.727956,2700
9316,2017-02-23,3.8,3.8,3.8,3.8,3.727956,0
9317,2017-02-24,3.8,3.8,3.8,3.8,3.727956,0
9318,2017-02-27,4.1,4.1,3.95,4.0,3.9241639999999998,6600
9319,2017-02-28,3.85,3.85,3.85,3.85,3.7770080000000004,400
9320,2017-03-01,3.9,3.9,3.75,3.75,3.678904,1500
9321,2017-03-02,3.75,3.75,3.7,3.75,3.678904,4600
9322,2017-03-03,3.75,3.75,3.75,3.75,3.678904,1300
9323,2017-03-06,3.75,3.75,3.4,3.6,3.5317480000000003,9200
9324,2017-03-07,3.7,3.7,3.7,3.7,3.6298519999999996,300
9325,2017-03-08,3.85,3.85,3.71,3.8,3.727956,1800
9326,2017-03-09,3.75,3.75,3.75,3.75,3.678904,400
9327,2017-03-10,3.7,3.7,3.7,3.7,3.6298519999999996,400
9328,2017-03-13,3.7,3.75,3.65,3.65,3.5808,2500
9329,2017-03-14,3.65,3.65,3.65,3.65,3.5808,0
9330,2017-03-15,3.95,3.95,3.86,3.95,3.875112,8100
9331,2017-03-16,3.95,3.95,3.95,3.95,3.875112,300
9332,2017-03-17,3.95,4.0,3.9,4.0,3.9241639999999998,2100
9333,2017-03-20,3.85,3.85,3.75,3.75,3.678904,900
9334,2017-03-21,3.95,3.95,3.9,3.95,3.875112,1700
9335,2017-03-22,3.8,3.8,3.7,3.7,3.6298519999999996,1400
9336,2017-03-23,3.66,3.9,3.66,3.9,3.82606,900
9337,2017-03-24,3.66,3.9,3.66,3.9,3.82606,2900
9338,2017-03-27,3.75,3.75,3.75,3.75,3.678904,500
9339,2017-03-28,3.8,3.85,3.7,3.7,3.6298519999999996,800
9340,2017-03-29,3.85,3.85,3.85,3.85,3.7770080000000004,2700
9341,2017-03-30,3.7,4.0,3.7,4.0,3.9241639999999998,3800
9342,2017-03-31,4.0,4.03,3.95,4.0,3.9241639999999998,8000
9343,2017-04-03,3.85,3.85,3.75,3.75,3.678904,1400
9344,2017-04-04,4.0,4.0,3.85,3.85,3.7770080000000004,2100
9345,2017-04-05,3.95,3.95,3.81,3.85,3.7770080000000004,1200
9346,2017-04-06,3.9,4.0,3.9,3.9,3.82606,3200
9347,2017-04-07,4.0,4.0,3.95,3.98,3.904544,3100
9348,2017-04-10,3.95,4.0,3.95,3.98,3.904544,1400
9349,2017-04-11,4.0,4.03,3.8,3.8,3.7467839999999994,5000
9350,2017-04-12,3.8,4.0,3.8,3.8,3.7467839999999994,1600
9351,2017-04-13,3.8,3.8,3.8,3.8,3.7467839999999994,600
9352,2017-04-17,3.7,3.95,3.7,3.85,3.7960839999999996,2700
9353,2017-04-18,3.7,3.75,3.7,3.7,3.648185,3900
9354,2017-04-19,3.7,3.7,3.7,3.7,3.648185,0
9355,2017-04-20,3.7,3.95,3.65,3.8,3.7467839999999994,3700
9356,2017-04-21,3.85,3.85,3.85,3.85,3.7960839999999996,1100
9357,2017-04-24,3.75,3.75,3.75,3.75,3.6974839999999998,400
9358,2017-04-25,3.75,3.75,3.75,3.75,3.6974839999999998,0
9359,2017-04-26,3.86,3.86,3.85,3.85,3.7960839999999996,1500
9360,2017-04-27,3.85,3.85,3.85,3.85,3.7960839999999996,0
9361,2017-04-28,3.9,3.95,3.9,3.95,3.894684,1000
9362,2017-05-01,3.88,3.9,3.65,3.85,3.7960839999999996,2800
9363,2017-05-02,3.65,3.75,3.65,3.7,3.648185,4800
9364,2017-05-03,3.7,3.7,3.7,3.7,3.648185,200
9365,2017-05-04,3.75,3.75,3.7,3.73,3.677765,6200
9366,2017-05-05,3.85,3.85,3.75,3.8,3.7467839999999994,900
9367,2017-05-08,3.8,3.8,3.8,3.8,3.7467839999999994,0
9368,2017-05-09,3.76,3.76,3.75,3.75,3.6974839999999998,800
9369,2017-05-10,3.75,3.75,3.75,3.75,3.6974839999999998,0
9370,2017-05-11,3.65,3.7,3.65,3.65,3.5988849999999997,2000
9371,2017-05-12,3.65,3.65,3.55,3.55,3.500285,500
9372,2017-05-15,3.6,3.63,3.55,3.6,3.549585,6800
9373,2017-05-16,3.73,3.73,3.7,3.7,3.648185,800
9374,2017-05-17,3.7,3.7,3.7,3.7,3.648185,0
9375,2017-05-18,3.7,3.7,3.7,3.7,3.648185,600
9376,2017-05-19,3.65,3.75,3.6,3.75,3.6974839999999998,5000
9377,2017-05-22,3.7,3.75,3.7,3.7,3.648185,1000
9378,2017-05-23,3.61,3.7,3.61,3.7,3.648185,900
9379,2017-05-24,3.7,3.7,3.7,3.7,3.648185,0
9380,2017-05-25,3.75,3.75,3.65,3.75,3.6974839999999998,2100
9381,2017-05-26,3.75,3.8,3.75,3.8,3.7467839999999994,1000
9382,2017-05-30,3.65,3.8,3.65,3.8,3.7467839999999994,1300
9383,2017-05-31,3.7,3.8,3.6,3.6,3.549585,5800
9384,2017-06-01,3.8,3.8,3.65,3.65,3.5988849999999997,4700
9385,2017-06-02,3.75,3.8,3.75,3.8,3.7467839999999994,700
9386,2017-06-05,3.78,3.8,3.75,3.8,3.7467839999999994,1700
9387,2017-06-06,3.8,3.85,3.76,3.85,3.7960839999999996,3600
9388,2017-06-07,3.83,3.85,3.82,3.85,3.7960839999999996,1200
9389,2017-06-08,3.85,3.85,3.85,3.85,3.7960839999999996,100
9390,2017-06-09,3.8,3.8,3.6,3.65,3.5988849999999997,6800
9391,2017-06-12,3.68,3.8,3.65,3.8,3.7467839999999994,1300
9392,2017-06-13,3.75,3.8,3.7,3.8,3.7467839999999994,2000
9393,2017-06-14,3.6,3.7,3.6,3.7,3.648185,2800
9394,2017-06-15,3.75,3.75,3.65,3.65,3.5988849999999997,1200
9395,2017-06-16,3.6,3.7,3.55,3.65,3.5988849999999997,5400
9396,2017-06-19,3.6,3.7,3.6,3.65,3.5988849999999997,1500
9397,2017-06-20,3.7,3.7,3.65,3.65,3.5988849999999997,900
9398,2017-06-21,3.7,3.7,3.7,3.7,3.648185,600
9399,2017-06-22,3.6,3.75,3.6,3.7,3.648185,2300
9400,2017-06-23,3.65,3.75,3.6,3.65,3.5988849999999997,1900
9401,2017-06-26,3.7,3.7,3.65,3.7,3.648185,1000
9402,2017-06-27,3.7,3.75,3.65,3.7,3.648185,1500
9403,2017-06-28,3.7,3.7,3.7,3.7,3.648185,0
9404,2017-06-29,3.75,3.75,3.68,3.7,3.648185,1200
9405,2017-06-30,3.5,3.75,3.5,3.75,3.6974839999999998,3900
9406,2017-07-03,3.75,3.75,3.75,3.75,3.6974839999999998,600
9407,2017-07-05,3.6,3.73,3.6,3.73,3.677765,1200
9408,2017-07-06,3.68,3.75,3.67,3.7,3.648185,1000
9409,2017-07-07,3.55,3.75,3.5,3.6,3.549585,5000
9410,2017-07-10,3.56,3.6,3.56,3.6,3.549585,800
9411,2017-07-11,3.7,3.7,3.55,3.55,3.500285,800
9412,2017-07-12,3.7,3.7,3.65,3.65,3.5988849999999997,3000
9413,2017-07-13,3.35,3.65,3.35,3.65,3.5988849999999997,2900
9414,2017-07-14,3.56,3.65,3.56,3.65,3.5988849999999997,1000
9415,2017-07-17,3.6,3.6,3.56,3.56,3.5101449999999996,700
9416,2017-07-18,3.55,3.6,3.55,3.6,3.549585,500
9417,2017-07-19,3.5,3.65,3.5,3.65,3.5988849999999997,400
9418,2017-07-20,3.6,3.65,3.55,3.65,3.5988849999999997,900
9419,2017-07-21,3.6,3.6,3.6,3.6,3.549585,1400
9420,2017-07-24,3.65,3.65,3.55,3.65,3.5988849999999997,1200
9421,2017-07-25,3.65,3.65,3.5,3.5,3.4509849999999997,3100
9422,2017-07-26,3.6,3.65,3.5,3.6,3.549585,1500
9423,2017-07-27,3.5,3.65,3.5,3.6,3.549585,900
9424,2017-07-28,3.6,3.6,3.6,3.6,3.549585,0
9425,2017-07-31,3.55,3.65,3.45,3.55,3.500285,3800
9426,2017-08-01,3.65,3.65,3.5,3.5,3.4509849999999997,500
9427,2017-08-02,3.6,3.6,3.6,3.6,3.549585,600
9428,2017-08-03,3.6,3.6,3.6,3.6,3.549585,0
9429,2017-08-04,3.6,3.6,3.6,3.6,3.549585,0
9430,2017-08-07,3.4,3.6,3.4,3.55,3.500285,600
9431,2017-08-08,3.51,3.55,3.51,3.55,3.500285,1600
9432,2017-08-09,3.53,3.55,3.4,3.4,3.352386,2300
9433,2017-08-10,3.55,3.55,3.35,3.4,3.352386,1500
9434,2017-08-11,3.5,3.5,3.2,3.2,3.1551869999999997,1000
9435,2017-08-14,3.4,3.4,3.25,3.25,3.204487,1200
9436,2017-08-15,3.35,3.45,3.35,3.36,3.3129459999999997,1700
9437,2017-08-16,3.35,3.35,3.35,3.35,3.303086,200
9438,2017-08-17,3.45,3.45,3.45,3.45,3.401686,100
9439,2017-08-18,3.45,3.45,3.45,3.45,3.401686,200
9440,2017-08-21,3.4,3.45,3.35,3.35,3.303086,500
9441,2017-08-22,3.45,3.45,3.35,3.35,3.303086,500
9442,2017-08-23,3.4,3.4,3.4,3.4,3.352386,400
9443,2017-08-24,3.4,3.4,3.31,3.4,3.352386,1900
9444,2017-08-25,3.4,3.4,3.39,3.39,3.3425260000000003,500
9445,2017-08-28,3.4,3.4,3.25,3.25,3.204487,2700
9446,2017-08-29,3.4,3.4,3.3,3.3,3.253786,4900
9447,2017-08-30,3.36,3.4,3.3,3.3,3.253786,1500
9448,2017-08-31,3.4,3.4,3.25,3.25,3.204487,7000
9449,2017-09-01,3.39,3.4,3.3,3.3,3.253786,2600
9450,2017-09-05,3.35,3.45,3.3,3.4,3.352386,4800
9451,2017-09-06,3.35,3.45,3.35,3.45,3.401686,1800
9452,2017-09-07,3.45,3.45,3.4,3.45,3.401686,4100
9453,2017-09-08,3.35,3.45,3.35,3.45,3.401686,1600
9454,2017-09-11,3.4,3.4,3.35,3.4,3.352386,1000
9455,2017-09-12,3.35,3.4,3.3,3.4,3.352386,1400
9456,2017-09-13,3.3,3.3,3.2,3.3,3.253786,2900
9457,2017-09-14,3.3,3.35,3.21,3.3,3.253786,3900
9458,2017-09-15,3.3,3.3,3.2,3.25,3.204487,2400
9459,2017-09-18,3.25,3.3,3.2,3.3,3.253786,6800
9460,2017-09-19,3.3,3.3,3.25,3.25,3.204487,1700
9461,2017-09-20,3.25,3.3,3.21,3.3,3.253786,2100
9462,2017-09-21,3.2,3.3,3.2,3.2,3.1551869999999997,2400
9463,2017-09-22,3.3,3.3,3.25,3.3,3.253786,1300
9464,2017-09-25,3.24,3.25,3.22,3.25,3.204487,1500
9465,2017-09-26,3.3,3.3,3.25,3.25,3.204487,1000
9466,2017-09-27,3.2,3.2,3.15,3.2,3.1551869999999997,2600
9467,2017-09-28,3.2,3.2,3.2,3.2,3.1551869999999997,1400
9468,2017-09-29,3.25,3.25,3.15,3.25,3.204487,5300
9469,2017-10-02,3.25,3.35,3.25,3.3,3.253786,11100
9470,2017-10-03,3.35,3.35,3.25,3.25,3.204487,4400
9471,2017-10-04,3.26,3.35,3.26,3.35,3.303086,4000
9472,2017-10-05,3.4,3.45,3.25,3.4,3.352386,13100
9473,2017-10-06,3.25,3.4,3.25,3.4,3.352386,900
9474,2017-10-09,3.4,3.4,3.4,3.4,3.352386,0
9475,2017-10-10,3.4,3.4,3.3,3.34,3.293226,2300
9476,2017-10-11,3.4,3.4,3.25,3.3,3.253786,2200
9477,2017-10-12,3.37,3.45,3.25,3.25,3.204487,5900
9478,2017-10-13,3.25,3.4,3.25,3.4,3.352386,1300
9479,2017-10-16,3.35,3.4,3.25,3.3,3.253786,2800
9480,2017-10-17,3.3,3.3,3.3,3.3,3.253786,0
9481,2017-10-18,3.4,3.55,3.25,3.25,3.204487,10500
9482,2017-10-19,3.25,3.25,3.25,3.25,3.204487,800
9483,2017-10-20,3.3,3.35,3.2,3.35,3.303086,2700
9484,2017-10-23,3.2,3.45,3.2,3.25,3.204487,9000
9485,2017-10-24,3.4,3.4,3.34,3.4,3.352386,1800
9486,2017-10-25,3.25,3.25,3.04,3.1,3.056587,12500
9487,2017-10-26,3.2,3.25,3.2,3.25,3.204487,700
9488,2017-10-27,3.25,3.5,3.25,3.5,3.4509849999999997,2700
9489,2017-10-30,3.5,3.55,3.5,3.55,3.500285,4100
9490,2017-10-31,3.55,3.55,3.55,3.55,3.500285,0
9491,2017-11-01,3.7,3.8,3.55,3.8,3.7467839999999994,9600
9492,2017-11-02,3.65,3.65,3.08,3.65,3.5988849999999997,4300
9493,2017-11-03,3.65,3.65,3.51,3.6,3.549585,1300
9494,2017-11-06,3.6,3.65,3.6,3.6,3.549585,8800
9495,2017-11-07,3.4,3.4,3.4,3.4,3.352386,200
9496,2017-11-08,3.65,3.65,3.45,3.45,3.401686,1400
9497,2017-11-09,3.5,3.5,3.5,3.5,3.4509849999999997,600
9498,2017-11-10,3.65,3.65,3.5,3.5,3.4509849999999997,1700
9499,2017-11-13,3.5,3.5,3.5,3.5,3.4509849999999997,0
9500,2017-11-14,3.65,3.8,3.55,3.6,3.549585,2300
9501,2017-11-15,3.8,3.8,3.65,3.65,3.5988849999999997,1000
9502,2017-11-16,3.55,3.65,3.55,3.65,3.5988849999999997,900
9503,2017-11-17,3.8,3.8,3.6,3.6,3.549585,1500
9504,2017-11-20,3.7,3.8,3.7,3.79,3.7369239999999997,3400
9505,2017-11-21,3.75,3.8,3.6,3.6,3.549585,1400
9506,2017-11-22,3.8,3.8,3.7,3.7,3.648185,1200
9507,2017-11-24,3.69,3.7,3.6,3.7,3.648185,1200
9508,2017-11-27,3.61,3.7,3.51,3.6,3.549585,7500
9509,2017-11-28,3.63,3.63,3.63,3.63,3.579165,600
9510,2017-11-29,3.7,3.7,3.69,3.7,3.648185,7400
9511,2017-11-30,3.76,3.77,3.6,3.6,3.549585,3300
9512,2017-12-01,3.66,3.7,3.5,3.7,3.648185,900
9513,2017-12-04,3.5,3.6,3.3,3.6,3.549585,1600
9514,2017-12-05,3.74,3.74,3.45,3.5,3.4509849999999997,2200
9515,2017-12-06,3.63,3.63,3.63,3.63,3.579165,35700
9516,2017-12-07,3.6,3.6,3.5,3.5,3.4509849999999997,3800
9517,2017-12-08,3.5,3.5,3.35,3.45,3.401686,2100
9518,2017-12-11,3.4,3.45,3.2,3.35,3.303086,10000
9519,2017-12-12,3.2,3.35,3.1,3.1,3.056587,20500
9520,2017-12-13,3.15,3.2,3.0,3.15,3.105887,13000
9521,2017-12-14,3.08,3.45,3.08,3.4,3.352386,5900
9522,2017-12-15,3.39,3.6,3.21,3.55,3.500285,10700
9523,2017-12-18,3.3,3.7,3.3,3.7,3.648185,8000
9524,2017-12-19,3.4,3.75,3.4,3.75,3.6974839999999998,5100
9525,2017-12-20,3.6,3.7,3.43,3.45,3.401686,3100
9526,2017-12-21,3.6,4.0,3.6,3.85,3.7960839999999996,6300
9527,2017-12-22,3.85,3.85,3.6,3.85,3.7960839999999996,5700
9528,2017-12-26,3.65,3.65,3.5,3.6,3.549585,6300
9529,2017-12-27,3.55,3.55,3.35,3.35,3.303086,3400
9530,2017-12-28,3.55,3.55,3.25,3.25,3.204487,9900
9531,2017-12-29,3.59,3.59,3.3,3.4,3.352386,2400
9532,2018-01-02,3.46,3.46,3.25,3.25,3.204487,2300
9533,2018-01-03,3.49,3.49,3.25,3.35,3.303086,24300
9534,2018-01-04,3.35,3.4,3.25,3.25,3.204487,2800
9535,2018-01-05,3.25,3.65,3.25,3.65,3.5988849999999997,7600
9536,2018-01-08,3.6,3.6,3.35,3.35,3.303086,12800
9537,2018-01-09,3.35,3.44,3.35,3.4,3.352386,2000
9538,2018-01-10,3.35,3.35,3.33,3.35,3.303086,1500
9539,2018-01-11,3.3,3.35,3.3,3.35,3.303086,1900
9540,2018-01-12,3.3,3.35,3.3,3.35,3.303086,3700
9541,2018-01-16,3.25,3.35,3.25,3.3,3.253786,5900
9542,2018-01-17,3.3,3.35,3.25,3.35,3.303086,2700
9543,2018-01-18,3.3,3.35,3.3,3.35,3.303086,2300
9544,2018-01-19,3.4,3.5,3.4,3.49,3.441126,2900
9545,2018-01-22,3.49,3.5,3.49,3.5,3.4509849999999997,3100
9546,2018-01-23,3.5,3.5,3.5,3.5,3.4509849999999997,1700
9547,2018-01-24,3.45,3.45,3.45,3.45,3.401686,1700
9548,2018-01-25,3.35,3.6,3.35,3.6,3.549585,400
9549,2018-01-26,3.6,3.6,3.6,3.6,3.549585,0
9550,2018-01-29,3.6,3.85,3.6,3.8,3.7467839999999994,8800
9551,2018-01-30,3.75,3.75,3.75,3.75,3.6974839999999998,1300
9552,2018-01-31,3.75,3.75,3.75,3.75,3.6974839999999998,0
9553,2018-02-01,3.75,3.75,3.75,3.75,3.6974839999999998,0
9554,2018-02-02,3.6,3.6,3.4,3.4,3.352386,1600
9555,2018-02-05,3.5,3.5,3.3,3.3,3.253786,8500
9556,2018-02-06,3.35,3.35,3.35,3.35,3.303086,600
9557,2018-02-07,3.35,3.35,3.35,3.35,3.303086,0
9558,2018-02-08,3.3,3.3,3.1,3.1,3.056587,7100
9559,2018-02-09,3.15,3.15,3.1,3.1,3.056587,700
9560,2018-02-12,3.25,3.25,3.25,3.25,3.204487,200
9561,2018-02-13,3.2,3.3,3.2,3.25,3.204487,1900
9562,2018-02-14,3.35,3.35,3.35,3.35,3.303086,200
9563,2018-02-15,3.35,3.35,3.35,3.35,3.303086,0
9564,2018-02-16,3.45,3.9,3.45,3.5,3.4509849999999997,7900
9565,2018-02-20,3.5,3.5,3.5,3.5,3.4509849999999997,0
9566,2018-02-21,3.45,3.47,3.4,3.47,3.4214059999999997,1300
9567,2018-02-22,3.47,3.47,3.47,3.47,3.4214059999999997,100
9568,2018-02-23,3.51,3.51,3.51,3.51,3.4608449999999995,500
9569,2018-02-26,3.6,3.6,3.6,3.6,3.549585,300
9570,2018-02-27,3.6,3.6,3.6,3.6,3.549585,0
9571,2018-02-28,3.5,3.5,3.3,3.45,3.401686,5300
9572,2018-03-01,3.35,3.4,3.35,3.4,3.352386,1100
9573,2018-03-02,3.4,3.4,3.4,3.4,3.352386,0
9574,2018-03-05,3.25,3.35,3.25,3.35,3.303086,2500
9575,2018-03-06,3.4,3.4,3.3,3.3,3.253786,2200
9576,2018-03-07,3.5,3.5,3.35,3.35,3.303086,2100
9577,2018-03-08,3.35,3.35,3.35,3.35,3.303086,0
9578,2018-03-09,3.36,3.45,3.35,3.35,3.303086,1500
9579,2018-03-12,3.43,3.5,3.35,3.43,3.3819660000000002,3300
9580,2018-03-13,3.35,3.35,3.25,3.3,3.253786,5700
9581,2018-03-14,3.3,3.3,3.25,3.3,3.253786,1900
9582,2018-03-15,3.3,3.3,3.21,3.3,3.253786,3600
9583,2018-03-16,3.21,3.3,3.2,3.2,3.1551869999999997,2800
9584,2018-03-19,3.2,3.25,3.15,3.25,3.204487,3000
9585,2018-03-20,3.25,3.25,3.25,3.25,3.204487,0
9586,2018-03-21,3.25,3.25,3.1,3.25,3.204487,1300
9587,2018-03-22,3.1,3.25,3.1,3.1,3.056587,700
9588,2018-03-23,3.13,3.25,3.1,3.25,3.204487,1100
9589,2018-03-26,3.25,3.25,3.25,3.25,3.204487,0
9590,2018-03-27,3.25,3.25,3.25,3.25,3.204487,0
9591,2018-03-28,3.3,3.3,3.1,3.2,3.1551869999999997,2300
9592,2018-03-29,3.1,3.3,3.1,3.3,3.253786,800
9593,2018-04-02,3.35,3.35,3.35,3.35,3.303086,600
9594,2018-04-03,3.15,3.45,3.15,3.3,3.253786,1800
9595,2018-04-04,3.44,3.45,3.22,3.45,3.401686,700
9596,2018-04-05,3.45,3.45,3.45,3.45,3.401686,0
9597,2018-04-06,3.44,3.44,3.35,3.35,3.303086,1000
9598,2018-04-09,3.37,3.37,3.15,3.3,3.253786,3300
9599,2018-04-10,3.25,3.25,3.25,3.25,3.204487,600
9600,2018-04-11,3.22,3.35,3.22,3.27,3.224206,700
9601,2018-04-12,3.24,3.24,3.2,3.2,3.174603,500
9602,2018-04-13,3.2,3.2,3.13,3.15,3.125,4400
9603,2018-04-16,3.15,3.15,3.15,3.15,3.125,1000
9604,2018-04-17,3.1,3.1,3.1,3.1,3.075397,2900
9605,2018-04-18,3.1,3.12,3.05,3.1,3.075397,7900
9606,2018-04-19,3.15,3.15,3.15,3.15,3.125,400
9607,2018-04-20,3.12,3.12,3.12,3.12,3.095238,600
9608,2018-04-23,3.15,3.25,3.15,3.25,3.224206,1800
9609,2018-04-24,3.25,3.25,3.25,3.25,3.224206,0
9610,2018-04-25,3.11,3.25,3.11,3.18,3.154762,1000
9611,2018-04-26,3.3,3.3,3.21,3.25,3.224206,5100
9612,2018-04-27,3.15,3.25,3.05,3.25,3.224206,3000
9613,2018-04-30,3.25,3.25,3.25,3.25,3.224206,600
9614,2018-05-01,3.25,3.25,3.25,3.25,3.224206,0
9615,2018-05-02,3.18,3.3,3.18,3.3,3.2738099999999997,1800
9616,2018-05-03,3.3,3.3,3.3,3.3,3.2738099999999997,0
9617,2018-05-04,3.3,3.3,3.3,3.3,3.2738099999999997,0
9618,2018-05-07,3.1,3.3,3.1,3.13,3.105159,1700
9619,2018-05-08,3.25,3.25,3.15,3.15,3.125,1200
9620,2018-05-09,3.1,3.1,3.1,3.1,3.075397,4400
9621,2018-05-10,3.1,3.1,3.1,3.1,3.075397,0
9622,2018-05-11,3.0,3.0,2.85,3.0,2.976191,30700
9623,2018-05-14,3.0,3.0,2.7,2.75,2.728175,4800
9624,2018-05-15,2.75,2.95,2.75,2.85,2.827381,23300
9625,2018-05-16,2.85,2.85,2.65,2.75,2.728175,12100
9626,2018-05-17,2.85,2.85,2.75,2.75,2.728175,1900
9627,2018-05-18,2.78,2.78,2.75,2.75,2.728175,1500
9628,2018-05-21,2.85,2.85,2.7,2.7,2.678571,1900
9629,2018-05-22,2.85,2.85,2.56,2.65,2.628968,3500
9630,2018-05-23,2.85,2.85,2.75,2.75,2.728175,2300
9631,2018-05-24,2.75,2.75,2.65,2.65,2.628968,2200
9632,2018-05-25,2.7,2.7,2.7,2.7,2.678571,1200
9633,2018-05-29,2.7,2.7,2.67,2.7,2.678571,1500
9634,2018-05-30,2.85,2.95,2.83,2.85,2.827381,2200
9635,2018-05-31,2.91,2.95,2.75,2.95,2.926587,3000
9636,2018-06-01,2.8,2.95,2.7,2.9,2.876984,4700
9637,2018-06-04,2.83,2.9,2.83,2.9,2.876984,1600
9638,2018-06-05,2.75,2.95,2.75,2.9,2.876984,2000
9639,2018-06-06,2.94,2.94,2.7,2.7,2.678571,3400
9640,2018-06-07,2.72,2.85,2.7,2.75,2.728175,5500
9641,2018-06-08,2.65,2.75,2.65,2.65,2.628968,3100
9642,2018-06-11,2.7,2.7,2.65,2.65,2.628968,2000
9643,2018-06-12,2.67,2.7,2.6,2.6,2.579365,6800
9644,2018-06-13,2.61,2.88,2.6,2.75,2.728175,15100
9645,2018-06-14,2.95,2.95,2.65,2.7,2.678571,4000
9646,2018-06-15,2.7,2.75,2.5,2.5,2.480159,9300
9647,2018-06-18,2.5,2.7,2.3,2.5,2.480159,4300
9648,2018-06-19,2.5,2.55,2.4,2.4,2.380953,2000
9649,2018-06-20,2.35,2.54,2.35,2.45,2.430556,2100
9650,2018-06-21,2.55,2.7,2.46,2.46,2.440476,2200
9651,2018-06-22,2.6,2.6,2.6,2.6,2.579365,1100
9652,2018-06-25,2.65,2.65,2.5,2.5,2.480159,1500
9653,2018-06-26,2.63,2.65,2.6,2.6,2.579365,10500
9654,2018-06-27,2.63,2.7,2.5,2.5,2.480159,5400
9655,2018-06-28,2.5,2.5,2.5,2.5,2.480159,0
9656,2018-06-29,2.4,2.7,2.4,2.7,2.678571,5000
9657,2018-07-02,2.75,2.75,2.4,2.55,2.529762,10000
9658,2018-07-03,2.65,2.65,2.55,2.55,2.529762,1600
9659,2018-07-05,2.58,2.58,2.58,2.58,2.559524,1200
9660,2018-07-06,2.6,2.66,2.45,2.45,2.430556,6800
9661,2018-07-09,2.6,2.6,2.35,2.35,2.3313490000000003,11400
9662,2018-07-10,2.4,2.45,2.4,2.45,2.430556,5400
9663,2018-07-11,2.5,2.5,2.45,2.45,2.430556,2100
9664,2018-07-12,2.42,2.42,2.42,2.42,2.400794,300
9665,2018-07-13,2.4,2.4,2.35,2.39,2.371032,1100
9666,2018-07-16,2.44,2.44,2.43,2.43,2.410714,700
9667,2018-07-17,2.38,2.7,2.38,2.7,2.678571,9900
9668,2018-07-18,2.55,2.7,2.45,2.65,2.628968,8300
9669,2018-07-19,2.55,2.55,2.55,2.55,2.529762,200
9670,2018-07-20,2.6,2.6,2.5,2.6,2.579365,5000
9671,2018-07-23,2.5,2.63,2.5,2.56,2.539683,6800
9672,2018-07-24,2.6,2.6,2.5,2.6,2.579365,5700
9673,2018-07-25,2.4,2.4,2.4,2.4,2.380953,1000
9674,2018-07-26,2.35,2.4,2.35,2.4,2.380953,2800
9675,2018-07-27,2.6,2.6,2.55,2.55,2.529762,1400
9676,2018-07-30,2.55,2.55,2.35,2.48,2.460318,1500
9677,2018-07-31,2.45,2.6,2.32,2.6,2.579365,1800
9678,2018-08-01,2.6,2.6,2.6,2.6,2.579365,0
9679,2018-08-02,2.36,2.65,2.36,2.65,2.628968,900
9680,2018-08-03,2.65,2.65,2.65,2.65,2.628968,0
9681,2018-08-06,2.65,2.65,2.65,2.65,2.628968,0
9682,2018-08-07,2.36,2.6,2.2,2.5,2.480159,9300
9683,2018-08-08,2.5,2.5,2.5,2.5,2.480159,500
9684,2018-08-09,2.5,2.5,2.5,2.5,2.480159,100
9685,2018-08-10,2.55,2.6,2.55,2.55,2.529762,2300
9686,2018-08-13,2.4,2.65,2.4,2.4,2.380953,1400
9687,2018-08-14,2.65,2.9,2.4,2.4,2.380953,17200
9688,2018-08-15,2.85,2.85,2.8,2.8,2.777778,1100
9689,2018-08-16,2.83,2.83,2.57,2.65,2.628968,1400
9690,2018-08-17,2.65,2.65,2.65,2.65,2.628968,0
9691,2018-08-20,2.45,2.7,2.3,2.55,2.529762,4900
9692,2018-08-21,2.68,2.68,2.45,2.55,2.529762,2200
9693,2018-08-22,2.65,2.65,2.65,2.65,2.628968,700
9694,2018-08-23,2.6,2.6,2.6,2.6,2.579365,700
9695,2018-08-24,2.6,2.7,2.6,2.7,2.678571,900
9696,2018-08-27,2.5,2.6,2.5,2.5,2.480159,2700
9697,2018-08-28,2.5,2.5,2.5,2.5,2.480159,1000
9698,2018-08-29,2.4,2.45,2.35,2.45,2.430556,5800
9699,2018-08-30,2.54,2.55,2.54,2.55,2.529762,1200
9700,2018-08-31,2.75,2.75,2.75,2.75,2.728175,1000
9701,2018-09-04,3.2,3.2,2.66,2.85,2.827381,9200
9702,2018-09-05,3.0,3.15,2.75,2.85,2.827381,5400
9703,2018-09-06,2.85,2.85,2.85,2.85,2.827381,0
9704,2018-09-07,2.9,2.98,2.8,2.98,2.9563490000000003,5800
9705,2018-09-10,3.05,3.05,2.95,3.03,3.005952,6400
9706,2018-09-11,2.95,3.03,2.85,2.85,2.827381,4100
9707,2018-09-12,2.75,3.0,2.75,3.0,2.976191,1600
9708,2018-09-13,2.95,3.0,2.6,3.0,2.976191,2700
9709,2018-09-14,2.88,3.0,2.6,2.9,2.876984,3100
9710,2018-09-17,2.65,3.0,2.45,3.0,2.976191,11300
9711,2018-09-18,2.95,2.95,2.95,2.95,2.926587,900
9712,2018-09-19,2.6,2.9,2.6,2.9,2.876984,1200
9713,2018-09-20,2.9,2.93,2.48,2.75,2.728175,20300
9714,2018-09-21,2.7,2.7,2.35,2.6,2.579365,9900
9715,2018-09-24,2.4,2.65,2.4,2.65,2.628968,3600
9716,2018-09-25,2.59,2.59,2.35,2.55,2.529762,1400
9717,2018-09-26,2.42,2.6,2.3,2.6,2.579365,3600
9718,2018-09-27,2.58,2.58,2.3,2.5,2.480159,9800
9719,2018-09-28,2.55,2.55,2.5,2.5,2.480159,4600
9720,2018-10-01,2.55,2.6,2.4,2.6,2.579365,2400
9721,2018-10-02,2.7,2.7,2.45,2.45,2.430556,5900
9722,2018-10-03,2.57,2.7,2.57,2.61,2.589286,1500
9723,2018-10-04,2.6,2.6,2.31,2.5,2.480159,5600
9724,2018-10-05,2.5,2.5,2.5,2.5,2.480159,0
9725,2018-10-08,2.74,2.74,2.37,2.55,2.529762,3300
9726,2018-10-09,2.68,2.78,2.45,2.71,2.6884919999999997,1600
9727,2018-10-10,2.68,2.68,2.57,2.6,2.579365,2900
9728,2018-10-11,2.66,2.79,2.66,2.77,2.748016,2300
9729,2018-10-12,2.74,2.98,2.55,2.75,2.728175,18000
9730,2018-10-15,2.78,2.95,2.78,2.9,2.876984,2300
9731,2018-10-16,2.9,2.95,2.67,2.88,2.857143,7700
9732,2018-10-17,2.95,2.95,2.93,2.95,2.926587,2200
9733,2018-10-18,2.75,2.97,2.51,2.95,2.926587,7700
9734,2018-10-19,2.8,2.95,2.8,2.8,2.777778,2000
9735,2018-10-22,2.68,2.79,2.67,2.79,2.767857,2700
9736,2018-10-23,2.79,2.9,2.67,2.75,2.728175,2900
9737,2018-10-24,2.75,2.99,2.68,2.97,2.946429,3200
9738,2018-10-25,2.98,2.98,2.94,2.97,2.946429,4100
9739,2018-10-26,2.94,2.94,2.72,2.93,2.906746,1800
9740,2018-10-29,2.94,2.94,2.71,2.71,2.6884919999999997,1300
9741,2018-10-30,2.72,3.1,2.72,3.1,3.075397,3000
9742,2018-10-31,3.05,3.05,2.73,2.8,2.777778,5100
9743,2018-11-01,2.67,2.94,2.67,2.71,2.6884919999999997,3400
9744,2018-11-02,2.74,3.1,2.74,3.1,3.075397,3100
9745,2018-11-05,3.1,3.1,3.0,3.1,3.075397,1300
9746,2018-11-06,3.22,3.6,2.96,3.1,3.075397,25200
9747,2018-11-07,3.14,3.57,2.91,3.5,3.472222,10000
9748,2018-11-08,3.18,3.6,3.18,3.6,3.571429,3800
9749,2018-11-09,3.8,3.8,3.22,3.22,3.194445,3700
9750,2018-11-12,3.29,3.42,3.1,3.42,3.392857,5600
9751,2018-11-13,3.11,3.28,2.96,3.2,3.174603,6600
9752,2018-11-14,3.17,3.17,2.84,2.84,2.81746,7000
9753,2018-11-15,2.98,2.98,2.98,2.98,2.9563490000000003,400
9754,2018-11-16,2.81,3.03,2.81,3.03,3.005952,600
9755,2018-11-19,2.93,3.05,2.93,3.05,3.025794,2800
9756,2018-11-20,3.07,3.13,3.02,3.1,3.075397,9300
9757,2018-11-21,3.08,3.09,2.83,2.83,2.80754,1900
9758,2018-11-23,2.85,3.03,2.85,2.94,2.916667,1700
9759,2018-11-26,2.94,3.11,2.66,2.85,2.827381,28100
9760,2018-11-27,2.8,2.89,2.61,2.82,2.797619,3200
9761,2018-11-28,2.81,2.85,2.81,2.85,2.827381,2400
9762,2018-11-29,2.76,2.86,2.76,2.86,2.8373009999999996,1500
9763,2018-11-30,2.85,2.88,2.61,2.83,2.80754,6200
9764,2018-12-03,2.86,2.86,2.66,2.66,2.638889,1300
9765,2018-12-04,2.66,2.69,2.65,2.68,2.65873,2100
9766,2018-12-06,2.68,2.68,2.67,2.68,2.65873,2600
9767,2018-12-07,2.52,2.52,2.42,2.42,2.400794,1800
9768,2018-12-10,2.34,2.42,2.34,2.42,2.400794,3100
9769,2018-12-11,2.37,2.42,2.36,2.42,2.400794,1700
9770,2018-12-12,2.41,2.41,2.35,2.35,2.3313490000000003,700
9771,2018-12-13,2.41,2.41,2.35,2.35,2.3313490000000003,1800
9772,2018-12-14,2.4,2.4,2.4,2.4,2.380953,300
9773,2018-12-17,2.4,2.42,2.38,2.42,2.400794,8800
9774,2018-12-18,2.4,2.42,2.33,2.42,2.400794,7100
9775,2018-12-19,2.34,2.39,2.33,2.33,2.3115080000000003,3300
9776,2018-12-20,2.33,2.33,2.33,2.33,2.3115080000000003,200
9777,2018-12-21,2.34,2.34,2.33,2.33,2.3115080000000003,4100
9778,2018-12-24,2.37,2.37,2.24,2.37,2.3511900000000003,1300
9779,2018-12-26,2.38,2.38,2.24,2.24,2.222222,1300
9780,2018-12-27,2.34,2.37,2.34,2.37,2.3511900000000003,1900
9781,2018-12-28,2.25,2.38,2.25,2.38,2.361111,1500
9782,2018-12-31,2.4,2.42,2.39,2.41,2.390873,5900
9783,2019-01-02,2.43,2.49,2.43,2.49,2.470238,1800
9784,2019-01-03,2.51,2.72,2.5,2.65,2.628968,6900
9785,2019-01-04,2.65,3.06,2.65,2.95,2.926587,1300
9786,2019-01-07,2.41,3.06,2.41,2.77,2.748016,2600
9787,2019-01-08,2.89,2.89,2.43,2.65,2.628968,6200
9788,2019-01-09,2.79,2.79,2.79,2.79,2.767857,800
9789,2019-01-10,2.43,2.45,2.43,2.45,2.430556,600
9790,2019-01-11,2.6,2.6,2.6,2.6,2.579365,1800
9791,2019-01-14,2.57,2.57,2.44,2.49,2.470238,6300
9792,2019-01-15,2.55,2.67,2.46,2.67,2.6488099999999997,8800
9793,2019-01-16,2.52,2.52,2.5,2.5,2.480159,1900
9794,2019-01-17,2.62,2.67,2.44,2.5,2.480159,6000
9795,2019-01-18,2.46,2.82,2.46,2.73,2.708333,3100
9796,2019-01-22,2.6,2.6,2.51,2.51,2.490079,1600
9797,2019-01-23,2.51,2.51,2.51,2.51,2.490079,100
9798,2019-01-24,2.7,2.82,2.58,2.82,2.797619,3800
9799,2019-01-25,2.55,2.68,2.53,2.66,2.638889,5900
9800,2019-01-28,2.66,2.66,2.66,2.66,2.638889,100
9801,2019-01-29,2.66,2.66,2.66,2.66,2.638889,200
9802,2019-01-30,2.5,2.56,2.5,2.53,2.509921,4500
9803,2019-01-31,2.65,2.7,2.65,2.7,2.678571,6600
9804,2019-02-01,2.65,2.65,2.65,2.65,2.628968,2100
9805,2019-02-04,2.85,2.85,2.8,2.8,2.777778,3100
9806,2019-02-05,2.8,2.8,2.8,2.8,2.777778,100
9807,2019-02-06,2.55,2.55,2.55,2.55,2.529762,700
9808,2019-02-07,2.56,2.8,2.56,2.68,2.65873,12700
9809,2019-02-08,2.68,2.68,2.68,2.68,2.65873,200
9810,2019-02-11,2.7,2.7,2.58,2.58,2.559524,2400
9811,2019-02-12,2.58,2.58,2.58,2.58,2.559524,100
9812,2019-02-13,2.58,2.6,2.58,2.6,2.579365,2300
9813,2019-02-14,2.74,2.74,2.73,2.73,2.708333,2900
9814,2019-02-15,2.73,2.73,2.73,2.73,2.708333,300
9815,2019-02-19,2.73,2.73,2.73,2.73,2.708333,200
9816,2019-02-20,2.62,2.75,2.58,2.63,2.609127,6000
9817,2019-02-21,2.63,2.63,2.63,2.63,2.609127,100
9818,2019-02-22,2.67,2.85,2.67,2.85,2.827381,4200
9819,2019-02-25,2.91,2.91,2.79,2.79,2.767857,1200
9820,2019-02-26,2.79,2.8,2.79,2.8,2.777778,1000
9821,2019-02-27,2.8,2.8,2.8,2.8,2.777778,100
9822,2019-02-28,2.89,2.89,2.89,2.89,2.867064,2200
9823,2019-03-01,2.85,2.87,2.81,2.86,2.8373009999999996,5000
9824,2019-03-04,2.85,2.87,2.85,2.85,2.827381,8400
9825,2019-03-05,2.85,2.85,2.85,2.85,2.827381,200
9826,2019-03-06,2.85,2.85,2.85,2.85,2.827381,100
9827,2019-03-07,2.7,2.72,2.66,2.66,2.638889,1500
9828,2019-03-08,2.51,2.69,2.51,2.58,2.559524,12600
9829,2019-03-11,2.52,2.52,2.52,2.52,2.5,1100
9830,2019-03-12,2.52,2.53,2.52,2.52,2.5,1700
9831,2019-03-13,2.51,2.71,2.31,2.7,2.678571,5800
9832,2019-03-14,2.7,2.7,2.7,2.7,2.678571,200
9833,2019-03-15,2.7,2.92,2.7,2.92,2.896826,9200
9834,2019-03-18,2.92,2.92,2.92,2.92,2.896826,100
9835,2019-03-19,2.84,2.87,2.81,2.83,2.80754,2000
9836,2019-03-20,2.9,2.9,2.9,2.9,2.876984,1300
9837,2019-03-21,2.91,2.92,2.89,2.89,2.867064,1000
9838,2019-03-22,2.65,2.65,2.65,2.65,2.628968,100
9839,2019-03-25,2.64,2.64,2.64,2.64,2.619048,100
9840,2019-03-26,2.58,2.68,2.55,2.56,2.539683,3200
9841,2019-03-27,2.6,2.6,2.59,2.59,2.569444,1700
9842,2019-03-28,2.52,2.52,2.52,2.52,2.5,400
9843,2019-03-29,2.6,2.6,2.55,2.55,2.529762,1200
9844,2019-04-01,2.6,2.61,2.6,2.61,2.589286,5700
9845,2019-04-02,2.58,2.7,2.54,2.59,2.569444,20000
9846,2019-04-03,2.59,2.71,2.46,2.59,2.569444,20900
9847,2019-04-04,2.61,2.66,2.56,2.65,2.628968,6200
9848,2019-04-05,2.65,2.65,2.65,2.65,2.628968,0
9849,2019-04-08,2.64,2.64,2.52,2.52,2.5,3200
9850,2019-04-09,2.58,2.58,2.35,2.35,2.35,9500
9851,2019-04-10,2.35,2.5,2.35,2.48,2.48,10000
9852,2019-04-11,2.47,2.47,2.38,2.41,2.41,1800
9853,2019-04-12,2.31,2.32,2.3,2.32,2.32,1900
9854,2019-04-15,2.31,2.31,2.31,2.31,2.31,3500
9855,2019-04-16,2.45,2.45,2.44,2.44,2.44,3100
9856,2019-04-17,2.45,2.47,2.39,2.39,2.39,2600
9857,2019-04-18,2.45,2.45,2.45,2.45,2.45,1800
9858,2019-04-22,2.5,2.58,2.5,2.57,2.57,2900
9859,2019-04-23,2.69,2.69,2.69,2.69,2.69,1200
9860,2019-04-24,2.5,2.5,2.43,2.43,2.43,5100
9861,2019-04-25,2.44,2.59,2.44,2.49,2.49,2700
9862,2019-04-26,2.49,2.49,2.49,2.49,2.49,300
9863,2019-04-29,2.36,2.36,2.36,2.36,2.36,200
9864,2019-04-30,2.45,2.46,2.45,2.46,2.46,1500
9865,2019-05-01,2.46,2.46,2.46,2.46,2.46,100
9866,2019-05-02,2.53,2.54,2.47,2.52,2.52,2500
9867,2019-05-03,2.52,2.52,2.52,2.52,2.52,100
9868,2019-05-06,2.51,2.54,2.42,2.47,2.47,6300
9869,2019-05-07,2.35,2.35,2.35,2.35,2.35,500
9870,2019-05-08,2.46,2.46,2.35,2.35,2.35,1300
9871,2019-05-09,2.35,2.35,2.35,2.35,2.35,0
9872,2019-05-10,2.51,2.51,2.48,2.49,2.49,1100
9873,2019-05-13,2.45,2.45,2.45,2.45,2.45,100
9874,2019-05-14,2.45,2.45,2.45,2.45,2.45,100
9875,2019-05-15,2.45,2.45,2.45,2.45,2.45,100
9876,2019-05-16,2.45,2.45,2.33,2.33,2.33,1400
9877,2019-05-17,2.33,2.33,2.33,2.33,2.33,0
9878,2019-05-20,2.33,2.33,2.33,2.33,2.33,100
9879,2019-05-21,2.28,2.51,2.26,2.26,2.26,15600
9880,2019-05-22,2.24,2.46,2.24,2.46,2.46,1100
9881,2019-05-23,2.46,2.46,2.46,2.46,2.46,100
9882,2019-05-24,2.42,2.51,2.42,2.51,2.51,700
9883,2019-05-28,2.44,2.44,2.44,2.44,2.44,100
9884,2019-05-29,2.44,2.44,2.44,2.44,2.44,0
9885,2019-05-30,2.44,2.44,2.44,2.44,2.44,100
9886,2019-05-31,2.5,2.5,2.45,2.45,2.45,800
9887,2019-06-03,2.45,2.45,2.29,2.37,2.37,800
9888,2019-06-04,2.37,2.37,2.37,2.37,2.37,100
9889,2019-06-05,2.37,2.37,2.37,2.37,2.37,100
9890,2019-06-06,2.41,2.45,2.41,2.45,2.45,300
9891,2019-06-07,2.45,2.45,2.45,2.45,2.45,500
9892,2019-06-10,2.32,2.45,2.32,2.45,2.45,600
9893,2019-06-11,2.32,2.45,2.3,2.45,2.45,3100
9894,2019-06-12,2.39,2.44,2.39,2.44,2.44,1200
9895,2019-06-13,2.44,2.44,2.44,2.44,2.44,0
9896,2019-06-14,2.25,2.41,2.2,2.23,2.23,6200
9897,2019-06-17,2.33,2.39,2.33,2.39,2.39,1000
9898,2019-06-18,2.46,2.46,2.24,2.45,2.45,6200
9899,2019-06-19,2.48,2.48,2.44,2.48,2.48,2500
9900,2019-06-20,2.47,2.48,2.47,2.48,2.48,1500
9901,2019-06-21,2.51,2.51,2.51,2.51,2.51,1200
9902,2019-06-24,2.34,2.51,2.34,2.51,2.51,600
9903,2019-06-25,2.51,2.51,2.49,2.49,2.49,400
9904,2019-06-26,2.49,2.49,2.49,2.49,2.49,100
9905,2019-06-27,2.49,2.53,2.49,2.51,2.51,1800
9906,2019-06-28,2.45,2.49,2.45,2.45,2.45,600
9907,2019-07-01,2.43,2.43,2.4,2.4,2.4,500
9908,2019-07-02,2.32,2.39,2.32,2.37,2.37,2400
9909,2019-07-03,2.48,2.48,2.37,2.37,2.37,1300
9910,2019-07-05,2.27,2.4,2.27,2.39,2.39,3200
9911,2019-07-08,2.44,2.44,2.41,2.41,2.41,500
9912,2019-07-09,2.41,2.41,2.41,2.41,2.41,0
9913,2019-07-10,2.34,2.41,2.26,2.29,2.29,2400
9914,2019-07-11,2.35,2.35,2.29,2.29,2.29,900
9915,2019-07-12,2.39,2.39,2.29,2.29,2.29,1300
9916,2019-07-15,2.29,2.31,2.29,2.3,2.3,1700
9917,2019-07-16,2.25,2.38,2.25,2.36,2.36,1700
9918,2019-07-17,2.4,2.41,2.4,2.41,2.41,400
9919,2019-07-18,2.41,2.41,2.41,2.41,2.41,100
9920,2019-07-19,2.41,2.41,2.41,2.41,2.41,100
9921,2019-07-22,2.43,2.48,2.43,2.48,2.48,1500
9922,2019-07-23,2.47,2.48,2.46,2.48,2.48,1700
9923,2019-07-24,2.31,2.31,2.31,2.31,2.31,500
9924,2019-07-25,2.31,2.31,2.31,2.31,2.31,0
9925,2019-07-26,2.38,2.38,2.31,2.31,2.31,700
9926,2019-07-29,2.49,2.49,2.36,2.48,2.48,700
9927,2019-07-30,2.41,2.48,2.35,2.36,2.36,3200
9928,2019-07-31,2.48,2.48,2.35,2.35,2.35,2400
9929,2019-08-01,2.35,2.35,2.35,2.35,2.35,900
9930,2019-08-02,2.35,2.35,2.35,2.35,2.35,800
9931,2019-08-05,2.23,2.35,2.23,2.35,2.35,1200
9932,2019-08-06,2.32,2.39,2.12,2.23,2.23,8600
9933,2019-08-07,2.37,2.44,2.37,2.41,2.41,1000
9934,2019-08-08,2.47,2.47,2.42,2.42,2.42,800
9935,2019-08-09,2.25,2.42,2.25,2.4,2.4,1200
9936,2019-08-12,2.45,2.47,2.45,2.47,2.47,300
9937,2019-08-13,2.47,2.49,2.45,2.45,2.45,1400
9938,2019-08-14,2.25,2.39,2.25,2.34,2.34,1500
9939,2019-08-15,2.39,2.41,2.39,2.41,2.41,400
9940,2019-08-16,2.41,2.41,2.41,2.41,2.41,0
9941,2019-08-19,2.4,2.4,2.4,2.4,2.4,300
9942,2019-08-20,2.4,2.5,2.36,2.43,2.43,13800
9943,2019-08-21,2.38,2.59,2.38,2.59,2.59,16300
9944,2019-08-22,2.65,2.65,2.65,2.65,2.65,600
9945,2019-08-23,2.69,2.8,2.59,2.8,2.8,3500
9946,2019-08-26,2.72,2.73,2.6,2.73,2.73,4300
9947,2019-08-27,2.75,2.79,2.66,2.66,2.66,1600
9948,2019-08-28,2.77,2.78,2.57,2.57,2.57,1700
9949,2019-08-29,2.56,2.84,2.56,2.72,2.72,5400
9950,2019-08-30,2.57,2.75,2.46,2.52,2.52,10100
9951,2019-09-03,2.41,2.65,2.41,2.61,2.61,3400
9952,2019-09-04,2.85,2.85,2.7,2.7,2.7,300
9953,2019-09-05,2.7,2.7,2.7,2.7,2.7,0
9954,2019-09-06,2.75,2.75,2.75,2.75,2.75,400
9955,2019-09-09,2.75,2.75,2.75,2.75,2.75,0
9956,2019-09-10,2.75,2.75,2.75,2.75,2.75,0
9957,2019-09-11,2.55,2.55,2.55,2.55,2.55,100
9958,2019-09-12,2.82,2.82,2.74,2.74,2.74,1000
9959,2019-09-13,2.74,2.74,2.68,2.74,2.74,2200
9960,2019-09-16,2.74,2.74,2.55,2.73,2.73,3100
9961,2019-09-17,2.74,2.74,2.65,2.74,2.74,1900
9962,2019-09-18,2.74,2.84,2.7,2.84,2.84,3100
9963,2019-09-19,2.76,2.91,2.61,2.66,2.66,3600
9964,2019-09-20,2.95,2.95,2.51,2.51,2.51,7100
9965,2019-09-23,2.69,2.75,2.68,2.74,2.74,2600
9966,2019-09-24,2.7,2.74,2.63,2.66,2.66,1900
9967,2019-09-25,2.63,2.78,2.63,2.77,2.77,1000
9968,2019-09-26,2.77,2.77,2.77,2.77,2.77,100
9969,2019-09-27,2.77,2.77,2.77,2.77,2.77,100
9970,2019-09-30,2.77,2.77,2.77,2.77,2.77,100
9971,2019-10-01,2.62,2.62,2.62,2.62,2.62,700
9972,2019-10-02,2.6,2.72,2.52,2.52,2.52,1900
9973,2019-10-03,2.52,2.52,2.52,2.52,2.52,300
9974,2019-10-04,2.65,2.65,2.51,2.51,2.51,4300
9975,2019-10-07,2.51,2.57,2.5,2.5,2.5,2000
9976,2019-10-08,2.5,2.52,2.5,2.52,2.52,1900
9977,2019-10-09,2.52,2.52,2.52,2.52,2.52,100
9978,2019-10-10,2.5,2.5,2.5,2.5,2.5,200
9979,2019-10-11,2.53,2.55,2.53,2.55,2.55,1300
9980,2019-10-14,2.5,2.5,2.5,2.5,2.5,1600
9981,2019-10-15,2.36,2.43,2.31,2.4,2.4,6500
9982,2019-10-16,2.3,2.47,2.28,2.47,2.47,3600
9983,2019-10-17,2.52,2.52,2.46,2.46,2.46,500
9984,2019-10-18,2.37,2.5,2.34,2.5,2.5,900
9985,2019-10-21,2.36,2.45,2.29,2.44,2.44,5000
9986,2019-10-22,2.31,2.46,2.25,2.25,2.25,10600
9987,2019-10-23,2.35,2.35,2.18,2.29,2.29,4000
9988,2019-10-24,2.29,2.29,2.29,2.29,2.29,100
9989,2019-10-25,2.2,2.2,2.13,2.19,2.19,1800
9990,2019-10-28,2.18,2.22,2.02,2.12,2.12,2300
9991,2019-10-29,2.25,2.25,2.12,2.25,2.25,1600
9992,2019-10-30,2.12,2.25,2.11,2.25,2.25,1700
9993,2019-10-31,2.28,2.28,2.23,2.23,2.23,4600
9994,2019-11-01,2.11,2.29,2.11,2.27,2.27,700
9995,2019-11-04,2.34,2.34,2.11,2.19,2.19,6000
9996,2019-11-05,2.28,2.28,2.1,2.26,2.26,4800
9997,2019-11-06,2.2,2.2,1.95,1.96,1.96,9300
9998,2019-11-07,1.96,1.97,1.9,1.97,1.97,4100
9999,2019-11-08,1.86,1.95,1.81,1.81,1.81,5900
10000,2019-11-11,1.9,1.92,1.81,1.88,1.88,3700
10001,2019-11-12,1.82,1.92,1.66,1.76,1.76,11000
10002,2019-11-13,1.76,1.8,1.5,1.5,1.5,4700
10003,2019-11-14,1.71,1.71,1.6,1.6,1.6,1800
10004,2019-11-15,1.7,1.75,1.7,1.75,1.75,13200
10005,2019-11-18,1.65,1.74,1.57,1.57,1.57,3300
10006,2019-11-19,1.6,1.73,1.6,1.72,1.72,6400
10007,2019-11-20,1.77,1.91,1.75,1.91,1.91,1700
10008,2019-11-21,1.79,2.0,1.46,2.0,2.0,3600
10009,2019-11-22,1.8,2.0,1.8,1.95,1.95,3900
10010,2019-11-25,1.92,1.92,1.74,1.74,1.74,5500
10011,2019-11-26,1.9,1.9,1.83,1.83,1.83,800
10012,2019-11-27,1.63,2.0,1.63,2.0,2.0,800
10013,2019-11-29,1.63,1.77,1.6,1.77,1.77,6200
10014,2019-12-02,1.83,1.83,1.65,1.65,1.65,5300
10015,2019-12-03,1.48,1.81,1.48,1.79,1.79,4400
10016,2019-12-04,1.7,1.79,1.51,1.62,1.62,11200
10017,2019-12-05,1.7,1.7,1.55,1.55,1.55,9000
10018,2019-12-06,1.7,2.0,1.7,1.96,1.96,12000
10019,2019-12-09,1.99,2.0,1.75,2.0,2.0,4800
10020,2019-12-10,2.0,2.0,1.75,1.93,1.93,1300
10021,2019-12-11,1.72,2.08,1.72,1.76,1.76,3700
10022,2019-12-12,2.15,2.15,1.72,1.95,1.95,10100
10023,2019-12-13,1.92,2.02,1.79,1.95,1.95,6100
10024,2019-12-16,1.77,1.84,1.76,1.82,1.82,6900
10025,2019-12-17,1.8,2.0,1.75,1.9,1.9,4000
10026,2019-12-18,1.83,1.89,1.8,1.8,1.8,10900
10027,2019-12-19,1.87,1.89,1.85,1.89,1.89,3600
10028,2019-12-20,2.01,2.01,1.84,1.85,1.85,5100
10029,2019-12-23,1.93,1.93,1.85,1.89,1.89,1000
10030,2019-12-24,1.85,1.89,1.81,1.89,1.89,1700
10031,2019-12-26,1.77,1.9,1.77,1.9,1.9,5900
10032,2019-12-27,1.9,1.9,1.82,1.85,1.85,3500
10033,2019-12-30,1.85,1.92,1.85,1.92,1.92,700
10034,2019-12-31,1.93,1.97,1.85,1.97,1.97,3400
10035,2020-01-02,1.99,2.1,1.99,1.99,1.99,2400
10036,2020-01-03,1.77,2.08,1.77,2.04,2.04,2600
10037,2020-01-06,2.0,2.0,1.86,1.86,1.86,2000
10038,2020-01-07,1.86,1.98,1.8,1.8,1.8,3000
10039,2020-01-08,1.95,2.0,1.85,1.9,1.9,5700
10040,2020-01-09,1.8,2.0,1.8,1.86,1.86,1900
10041,2020-01-10,1.92,2.0,1.92,2.0,2.0,8400
10042,2020-01-13,1.82,2.22,1.82,1.98,1.98,2400
10043,2020-01-14,1.82,2.09,1.82,2.01,2.01,2200
10044,2020-01-15,1.91,1.91,1.91,1.91,1.91,600
10045,2020-01-16,1.93,1.93,1.9,1.9,1.9,500
10046,2020-01-17,1.9,1.9,1.9,1.9,1.9,0
10047,2020-01-21,1.82,2.0,1.81,1.9,1.9,2400
10048,2020-01-22,1.85,2.0,1.85,1.9,1.9,4500
10049,2020-01-23,1.85,1.95,1.85,1.86,1.86,2100
10050,2020-01-24,1.97,1.97,1.9,1.9,1.9,2600
10051,2020-01-27,1.78,1.97,1.78,1.8,1.8,1100
10052,2020-01-28,1.81,2.0,1.81,1.95,1.95,4700
10053,2020-01-29,2.22,2.23,1.82,2.02,2.02,4900
10054,2020-01-30,1.86,2.22,1.86,2.11,2.11,2200
10055,2020-01-31,1.9,2.23,1.9,2.21,2.21,12100
10056,2020-02-03,2.0,2.23,1.93,1.93,1.93,900
10057,2020-02-04,2.22,2.22,2.18,2.21,2.21,1700
10058,2020-02-05,2.23,2.23,2.19,2.23,2.23,600
10059,2020-02-06,2.23,2.23,2.19,2.19,2.19,800
10060,2020-02-07,2.19,2.19,2.19,2.19,2.19,800
10061,2020-02-10,2.05,2.05,2.05,2.05,2.05,5800
10062,2020-02-11,2.2,2.2,2.07,2.08,2.08,4800
10063,2020-02-12,1.98,1.98,1.98,1.98,1.98,200
10064,2020-02-13,2.01,2.29,2.01,2.29,2.29,6500
10065,2020-02-14,2.29,2.29,2.29,2.29,2.29,0
10066,2020-02-18,2.38,2.62,2.35,2.57,2.57,6800
10067,2020-02-19,2.57,2.57,2.57,2.57,2.57,0
10068,2020-02-20,2.51,2.6,2.21,2.25,2.25,2900
10069,2020-02-21,2.61,2.61,2.57,2.6,2.6,1200
10070,2020-02-24,2.55,2.55,2.53,2.53,2.53,700
10071,2020-02-25,2.32,2.45,2.25,2.4,2.4,2700
10072,2020-02-26,2.4,2.5,2.4,2.5,2.5,600
10073,2020-02-27,2.3,2.3,2.17,2.17,2.17,7700
10074,2020-02-28,2.29,2.54,2.12,2.47,2.47,1900
10075,2020-03-02,2.48,2.61,2.16,2.61,2.61,1700
10076,2020-03-03,2.61,2.61,2.55,2.57,2.57,700
10077,2020-03-04,2.57,2.57,2.57,2.57,2.57,0
10078,2020-03-05,2.25,2.57,2.25,2.52,2.52,2200
10079,2020-03-06,2.52,2.52,2.5,2.5,2.5,700
10080,2020-03-09,2.32,2.61,2.32,2.55,2.55,2700
10081,2020-03-10,2.6,2.6,2.34,2.6,2.6,1400
10082,2020-03-11,2.58,2.61,2.58,2.58,2.58,1200
10083,2020-03-12,2.31,2.6,2.31,2.52,2.52,1600
10084,2020-03-13,2.6,2.6,2.4,2.5,2.5,1600
10085,2020-03-16,2.5,2.5,2.39,2.42,2.42,1400
10086,2020-03-17,2.38,2.38,2.2,2.2,2.2,6100
10087,2020-03-18,2.2,2.2,2.2,2.2,2.2,0
10088,2020-03-19,2.44,2.44,2.4,2.4,2.4,300
10089,2020-03-20,2.31,2.31,2.31,2.31,2.31,100
10090,2020-03-23,2.24,2.24,2.24,2.24,2.24,200
10091,2020-03-24,2.45,2.45,2.4,2.4,2.4,400
10092,2020-03-25,2.3,2.3,2.12,2.12,2.12,1100
10093,2020-03-26,2.29,2.29,2.08,2.28,2.28,1600
10094,2020-03-27,2.25,2.25,2.21,2.25,2.25,500
10095,2020-03-30,2.25,2.25,2.13,2.13,2.13,400
10096,2020-03-31,2.11,2.11,2.11,2.11,2.11,300
10097,2020-04-01,2.11,2.15,2.11,2.15,2.15,600
10098,2020-04-02,2.19,2.19,1.91,2.1,2.1,3600
10099,2020-04-03,2.09,2.1,2.03,2.1,2.1,500
10100,2020-04-06,2.1,2.21,2.1,2.21,2.21,900
10101,2020-04-07,2.2,2.2,1.9,2.19,2.19,1300
10102,2020-04-08,1.93,2.14,1.93,2.14,2.14,500
10103,2020-04-09,2.15,2.15,1.98,2.07,2.07,2700
10104,2020-04-13,2.07,2.07,2.07,2.07,2.07,0
10105,2020-04-14,1.96,2.04,1.9,2.04,2.04,1800
10106,2020-04-15,2.0,2.0,1.86,1.94,1.94,2600
10107,2020-04-16,1.83,2.0,1.83,1.99,1.99,1800
10108,2020-04-17,1.99,1.99,1.93,1.93,1.93,600
10109,2020-04-20,1.95,1.95,1.84,1.85,1.85,900
10110,2020-04-21,1.85,1.85,1.67,1.67,1.67,7600
10111,2020-04-22,1.91,1.92,1.72,1.79,1.79,2800
10112,2020-04-23,1.79,1.79,1.79,1.79,1.79,0
10113,2020-04-24,1.9,1.92,1.61,1.63,1.63,30500
10114,2020-04-27,1.6,1.74,1.6,1.63,1.63,4200
10115,2020-04-28,1.58,1.79,1.58,1.61,1.61,7400
10116,2020-04-29,1.61,1.78,1.61,1.75,1.75,10300
10117,2020-04-30,1.78,1.8,1.76,1.78,1.78,2600
10118,2020-05-01,1.62,1.8,1.62,1.78,1.78,900
10119,2020-05-04,1.8,1.8,1.72,1.77,1.77,900
10120,2020-05-05,1.65,1.8,1.65,1.8,1.8,800
10121,2020-05-06,1.8,1.8,1.79,1.79,1.79,500
10122,2020-05-07,1.79,1.79,1.79,1.79,1.79,1000
10123,2020-05-08,1.72,1.79,1.72,1.79,1.79,1500
10124,2020-05-11,1.8,1.87,1.77,1.77,1.77,14700
10125,2020-05-12,1.87,1.92,1.87,1.88,1.88,900
10126,2020-05-13,1.8,1.88,1.8,1.88,1.88,900
10127,2020-05-14,1.88,1.88,1.72,1.87,1.87,1400
10128,2020-05-15,1.87,1.87,1.87,1.87,1.87,0
10129,2020-05-18,1.78,1.97,1.78,1.93,1.93,1300
10130,2020-05-19,1.95,1.95,1.8,1.8,1.8,500
10131,2020-05-20,1.81,1.9,1.75,1.9,1.9,3000
10132,2020-05-21,1.89,1.9,1.81,1.81,1.81,1800
10133,2020-05-22,1.97,1.97,1.81,1.95,1.95,1200
10134,2020-05-26,1.95,1.95,1.95,1.95,1.95,0
10135,2020-05-27,1.95,1.95,1.95,1.95,1.95,500
10136,2020-05-28,1.95,1.95,1.86,1.86,1.86,1100
10137,2020-05-29,1.86,1.88,1.76,1.77,1.77,5800
10138,2020-06-01,1.83,1.83,1.83,1.83,1.83,800
10139,2020-06-02,1.88,1.88,1.87,1.87,1.87,700
10140,2020-06-03,1.81,1.81,1.73,1.73,1.73,2500
10141,2020-06-04,1.73,1.81,1.73,1.81,1.81,1300
10142,2020-06-05,1.9,1.9,1.76,1.8,1.8,3900
10143,2020-06-08,1.83,1.85,1.82,1.85,1.85,5000
10144,2020-06-09,1.86,1.91,1.81,1.9,1.9,3500
10145,2020-06-10,1.92,1.92,1.92,1.92,1.92,400
10146,2020-06-11,1.91,1.91,1.87,1.87,1.87,800
10147,2020-06-12,1.88,1.88,1.85,1.88,1.88,600
10148,2020-06-15,1.83,1.88,1.83,1.88,1.88,700
10149,2020-06-16,1.83,1.85,1.81,1.81,1.81,3300
10150,2020-06-17,1.87,3.48,1.87,2.77,2.77,106400
10151,2020-06-18,1.98,2.78,1.77,1.85,1.85,270200
10152,2020-06-19,2.15,2.15,1.95,1.96,1.96,24100
10153,2020-06-22,1.87,1.93,1.85,1.85,1.85,12200
10154,2020-06-23,1.88,1.99,1.75,1.75,1.75,22900
10155,2020-06-24,1.76,1.79,1.63,1.68,1.68,8600
10156,2020-06-25,1.73,1.98,1.63,1.88,1.88,72900
10157,2020-06-26,1.84,1.84,1.67,1.67,1.67,16000
10158,2020-06-29,1.75,1.79,1.64,1.65,1.65,5800
10159,2020-06-30,1.7,1.7,1.63,1.66,1.66,3900
10160,2020-07-01,1.64,1.71,1.62,1.65,1.65,12400
10161,2020-07-02,1.62,1.73,1.58,1.7,1.7,19800
10162,2020-07-06,1.65,1.67,1.62,1.62,1.62,3100
10163,2020-07-07,1.62,1.71,1.61,1.68,1.68,5800
10164,2020-07-08,1.62,1.69,1.62,1.65,1.65,2200
10165,2020-07-09,1.63,1.65,1.63,1.63,1.63,2100
10166,2020-07-10,1.64,1.69,1.63,1.68,1.68,2200
10167,2020-07-13,1.68,1.7,1.59,1.59,1.59,10700
10168,2020-07-14,1.63,1.69,1.59,1.69,1.69,3600
10169,2020-07-15,1.64,1.69,1.59,1.61,1.61,15000
10170,2020-07-16,1.69,1.7,1.68,1.7,1.7,1900
10171,2020-07-17,1.68,1.74,1.68,1.74,1.74,3500
10172,2020-07-20,1.71,1.84,1.71,1.71,1.71,4900
10173,2020-07-21,1.75,1.83,1.73,1.75,1.75,2100
10174,2020-07-22,1.81,1.87,1.8,1.83,1.83,3300
10175,2020-07-23,1.9,1.9,1.78,1.82,1.82,6200
10176,2020-07-24,1.89,1.89,1.77,1.81,1.81,3200
10177,2020-07-27,1.88,1.89,1.8,1.84,1.84,2400
10178,2020-07-28,1.9,1.9,1.79,1.83,1.83,2200
10179,2020-07-29,1.77,1.87,1.77,1.87,1.87,10600
10180,2020-07-30,1.89,1.89,1.85,1.85,1.85,6600
10181,2020-07-31,1.88,1.92,1.85,1.85,1.85,2300
10182,2020-08-03,1.85,1.93,1.85,1.88,1.88,3300
10183,2020-08-04,1.8,1.84,1.69,1.8,1.8,14200
10184,2020-08-05,1.82,1.88,1.75,1.88,1.88,10300
10185,2020-08-06,1.93,1.93,1.84,1.86,1.86,2200
10186,2020-08-07,1.88,1.94,1.82,1.85,1.85,1900
10187,2020-08-10,1.92,1.92,1.77,1.77,1.77,1100
10188,2020-08-11,1.76,2.6,1.76,1.9,1.9,94500
10189,2020-08-12,1.99,2.07,1.87,2.0,2.0,30900
10190,2020-08-13,2.09,2.1,2.09,2.1,2.1,1300
10191,2020-08-14,2.1,2.19,1.94,2.1,2.1,7600
10192,2020-08-17,1.97,2.15,1.96,2.08,2.08,3000
10193,2020-08-18,2.08,2.23,2.05,2.14,2.14,6400
10194,2020-08-19,2.07,2.82,2.07,2.3,2.3,185200
10195,2020-08-20,2.32,2.37,2.05,2.05,2.05,32500
10196,2020-08-21,2.03,2.28,2.03,2.04,2.04,14700
10197,2020-08-24,2.03,2.03,1.87,2.0,2.0,41100
10198,2020-08-25,1.9,1.97,1.9,1.95,1.95,3000
10199,2020-08-26,2.17,2.17,1.88,1.94,1.94,13600
10200,2020-08-27,2.05,2.05,1.97,1.97,1.97,1500
10201,2020-08-28,2.08,2.1,2.05,2.09,2.09,4300
10202,2020-08-31,2.11,2.11,2.0,2.0,2.0,13800
10203,2020-09-01,1.91,2.04,1.91,2.03,2.03,4900
10204,2020-09-02,2.05,2.08,1.94,2.03,2.03,2800
10205,2020-09-03,2.03,2.03,2.0,2.0,2.0,2800
10206,2020-09-04,2.03,2.03,1.97,2.02,2.02,4500
10207,2020-09-08,2.0,2.08,1.96,2.05,2.05,3500
10208,2020-09-09,2.1,2.1,1.96,1.96,1.96,2500
10209,2020-09-10,2.01,2.03,1.96,1.96,1.96,800
10210,2020-09-11,2.05,2.05,1.94,1.94,1.94,1300
10211,2020-09-14,2.0,2.0,1.93,2.0,2.0,10900
10212,2020-09-15,2.04,2.07,1.9,2.01,2.01,4100
10213,2020-09-16,1.96,2.05,1.96,2.0,2.0,1800
10214,2020-09-17,2.0,2.19,2.0,2.1,2.1,6800
10215,2020-09-18,2.06,2.18,2.04,2.14,2.14,9600
10216,2020-09-21,2.16,2.16,2.04,2.09,2.09,2300
10217,2020-09-22,2.2,2.2,2.05,2.13,2.13,2200
10218,2020-09-23,1.99,2.0,1.97,1.98,1.98,1800
10219,2020-09-24,1.98,1.98,1.98,1.98,1.98,0
10220,2020-09-25,2.06,2.06,2.06,2.06,2.06,600
10221,2020-09-28,2.19,2.2,2.07,2.07,2.07,5800