ABMTimeSeriesData.csv

,Date,Open,High,Low,Close,Adj Close,Volume
0,1980-03-17,0.0,0.95,0.933333,0.933333,0.376325,18400
1,1980-03-18,0.0,0.933333,0.908333,0.916667,0.369605,32800
2,1980-03-19,0.916667,0.916667,0.916667,0.916667,0.369605,0
3,1980-03-20,0.0,0.933333,0.925,0.933333,0.376325,29600
4,1980-03-21,0.0,0.933333,0.933333,0.933333,0.376325,9600
5,1980-03-24,0.0,0.925,0.925,0.925,0.372965,24800
6,1980-03-25,0.0,0.925,0.925,0.925,0.372965,17600
7,1980-03-26,0.0,0.941667,0.916667,0.933333,0.376325,116800
8,1980-03-27,0.0,0.916667,0.9,0.9,0.362885,74400
9,1980-03-28,0.0,0.916667,0.908333,0.908333,0.366245,18400
10,1980-03-31,0.0,0.925,0.916667,0.916667,0.369605,21600
11,1980-04-01,0.0,0.925,0.916667,0.916667,0.369605,30400
12,1980-04-02,0.0,0.933333,0.925,0.925,0.372965,32800
13,1980-04-03,0.0,0.95,0.941667,0.95,0.38304499999999997,32800
14,1980-04-07,0.0,0.941667,0.916667,0.916667,0.369605,14400
15,1980-04-08,0.0,0.925,0.908333,0.925,0.372965,5600
16,1980-04-09,0.0,0.908333,0.9,0.908333,0.366245,2400
17,1980-04-10,0.0,0.908333,0.9,0.908333,0.366245,6400
18,1980-04-11,0.0,0.9,0.9,0.9,0.362885,2400
19,1980-04-14,0.0,0.9,0.9,0.9,0.362885,5600
20,1980-04-15,0.0,0.891667,0.891667,0.891667,0.359525,4000
21,1980-04-16,0.0,0.9,0.875,0.875,0.35280500000000004,16000
22,1980-04-17,0.0,0.875,0.866667,0.875,0.35280500000000004,36800
23,1980-04-18,0.0,0.866667,0.866667,0.866667,0.349445,800
24,1980-04-21,0.866667,0.866667,0.866667,0.866667,0.349445,0
25,1980-04-22,0.0,0.875,0.866667,0.875,0.35280500000000004,8800
26,1980-04-23,0.0,0.891667,0.883333,0.891667,0.359525,12800
27,1980-04-24,0.891667,0.891667,0.891667,0.891667,0.359525,0
28,1980-04-25,0.0,0.891667,0.883333,0.891667,0.359525,5600
29,1980-04-28,0.0,0.883333,0.883333,0.883333,0.356165,2400
30,1980-04-29,0.0,0.891667,0.891667,0.891667,0.359525,4000
31,1980-04-30,0.0,0.9,0.883333,0.9,0.362885,16000
32,1980-05-01,0.0,0.9,0.875,0.875,0.35280500000000004,26400
33,1980-05-02,0.0,0.866667,0.866667,0.866667,0.349445,12000
34,1980-05-05,0.0,0.883333,0.883333,0.883333,0.356165,4000
35,1980-05-06,0.0,0.9,0.883333,0.9,0.362885,24000
36,1980-05-07,0.9,0.9,0.9,0.9,0.362885,0
37,1980-05-08,0.9,0.9,0.9,0.9,0.362885,0
38,1980-05-09,0.0,0.9,0.891667,0.9,0.362885,9600
39,1980-05-12,0.0,0.883333,0.883333,0.883333,0.356165,2400
40,1980-05-13,0.0,0.9,0.9,0.9,0.362885,53600
41,1980-05-14,0.0,0.9,0.9,0.9,0.362885,44800
42,1980-05-15,0.0,0.908333,0.9,0.908333,0.366245,5600
43,1980-05-16,0.0,0.925,0.916667,0.925,0.372965,29600
44,1980-05-19,0.0,0.925,0.916667,0.925,0.372965,14400
45,1980-05-20,0.0,0.925,0.908333,0.908333,0.366245,29600
46,1980-05-21,0.0,0.9,0.891667,0.891667,0.359525,24800
47,1980-05-22,0.0,0.9,0.9,0.9,0.362885,4000
48,1980-05-23,0.9,0.9,0.9,0.9,0.362885,0
49,1980-05-27,0.0,0.9,0.891667,0.9,0.362885,102400
50,1980-05-28,0.0,0.9,0.891667,0.891667,0.359525,18400
51,1980-05-29,0.0,0.9,0.9,0.9,0.362885,2400
52,1980-05-30,0.0,0.916667,0.908333,0.916667,0.369605,16000
53,1980-06-02,0.0,0.908333,0.908333,0.908333,0.366245,800
54,1980-06-03,0.0,0.916667,0.916667,0.916667,0.369605,2400
55,1980-06-04,0.0,0.916667,0.908333,0.916667,0.369605,12800
56,1980-06-05,0.0,0.908333,0.908333,0.908333,0.366245,12000
57,1980-06-06,0.0,0.916667,0.908333,0.908333,0.366245,8800
58,1980-06-09,0.0,0.916667,0.916667,0.916667,0.369605,14400
59,1980-06-10,0.0,0.908333,0.908333,0.908333,0.366245,800
60,1980-06-11,0.0,0.925,0.908333,0.925,0.372965,21600
61,1980-06-12,0.0,0.925,0.916667,0.916667,0.369605,5600
62,1980-06-13,0.0,0.925,0.916667,0.916667,0.369605,12800
63,1980-06-16,0.0,0.925,0.916667,0.916667,0.369605,12000
64,1980-06-17,0.0,0.916667,0.908333,0.908333,0.366245,18400
65,1980-06-18,0.0,0.908333,0.883333,0.883333,0.356165,165600
66,1980-06-19,0.0,0.883333,0.883333,0.883333,0.356165,4000
67,1980-06-20,0.0,0.9,0.883333,0.9,0.362885,6400
68,1980-06-23,0.0,0.9,0.883333,0.883333,0.356165,12000
69,1980-06-24,0.0,0.883333,0.866667,0.866667,0.349445,9600
70,1980-06-25,0.0,0.875,0.866667,0.875,0.35280500000000004,28000
71,1980-06-26,0.0,0.891667,0.883333,0.891667,0.359525,9600
72,1980-06-27,0.0,0.9,0.891667,0.9,0.362885,9600
73,1980-06-30,0.0,0.9,0.883333,0.883333,0.356165,24800
74,1980-07-01,0.0,0.891667,0.883333,0.883333,0.356165,8800
75,1980-07-02,0.0,0.875,0.866667,0.866667,0.349445,30400
76,1980-07-03,0.0,0.875,0.866667,0.866667,0.349445,57600
77,1980-07-07,0.0,0.916667,0.9,0.916667,0.369605,77600
78,1980-07-08,0.0,0.916667,0.9,0.908333,0.366245,69600
79,1980-07-09,0.0,0.916667,0.908333,0.916667,0.369605,62400
80,1980-07-10,0.0,0.916667,0.908333,0.908333,0.366245,48800
81,1980-07-11,0.0,0.925,0.908333,0.925,0.372965,40000
82,1980-07-14,0.0,0.95,0.933333,0.95,0.38304499999999997,50400
83,1980-07-15,0.0,0.991667,0.95,0.975,0.393125,333600
84,1980-07-16,0.0,0.983333,0.966667,0.975,0.393125,45600
85,1980-07-17,0.0,1.0,0.983333,1.0,0.40320500000000004,48800
86,1980-07-18,0.0,1.033333,1.0,1.025,0.413285,128800
87,1980-07-21,0.0,1.033333,1.025,1.033333,0.416645,30400
88,1980-07-22,0.0,1.033333,1.033333,1.033333,0.416645,29600
89,1980-07-23,0.0,1.033333,1.025,1.025,0.413285,16000
90,1980-07-24,0.0,1.025,1.016667,1.016667,0.409925,26400
91,1980-07-25,0.0,1.016667,1.008333,1.016667,0.409925,28000
92,1980-07-28,0.0,1.025,1.008333,1.016667,0.409925,41600
93,1980-07-29,0.0,1.025,1.008333,1.008333,0.406565,24000
94,1980-07-30,0.0,1.033333,1.008333,1.025,0.413285,28000
95,1980-07-31,0.0,1.033333,1.008333,1.008333,0.406565,48800
96,1980-08-01,0.0,1.025,1.016667,1.016667,0.409925,21600
97,1980-08-04,0.0,1.025,1.008333,1.025,0.413285,16000
98,1980-08-05,0.0,1.025,1.016667,1.016667,0.409925,188800
99,1980-08-06,0.0,1.008333,1.008333,1.008333,0.406565,5600
100,1980-08-07,0.0,1.066667,1.016667,1.066667,0.43008599999999997,268000
101,1980-08-08,0.0,1.066667,1.05,1.066667,0.43008599999999997,26400
102,1980-08-11,0.0,1.066667,1.05,1.058333,0.426726,12000
103,1980-08-12,0.0,1.066667,1.041667,1.05,0.423365,42400
104,1980-08-13,0.0,1.033333,1.016667,1.033333,0.416645,53600
105,1980-08-14,0.0,1.05,1.025,1.041667,0.42000600000000005,8800
106,1980-08-15,0.0,1.041667,1.041667,1.041667,0.42000600000000005,5600
107,1980-08-18,0.0,1.041667,1.033333,1.041667,0.42000600000000005,36800
108,1980-08-19,0.0,1.025,1.025,1.025,0.413285,24000
109,1980-08-20,0.0,1.016667,1.016667,1.016667,0.409925,5600
110,1980-08-21,0.0,1.033333,1.016667,1.033333,0.416645,20800
111,1980-08-22,0.0,1.05,1.041667,1.041667,0.42000600000000005,20800
112,1980-08-25,0.0,1.05,1.041667,1.041667,0.42000600000000005,12800
113,1980-08-26,0.0,1.025,1.0,1.008333,0.406565,41600
114,1980-08-27,0.0,1.0,1.0,1.0,0.40320500000000004,4000
115,1980-08-28,0.0,1.008333,1.0,1.008333,0.406565,5600
116,1980-08-29,0.0,1.008333,0.991667,0.991667,0.399845,24000
117,1980-09-02,0.0,1.0,0.991667,0.991667,0.399845,9600
118,1980-09-03,0.0,1.016667,1.0,1.016667,0.409925,40000
119,1980-09-04,0.0,1.016667,1.0,1.016667,0.409925,40000
120,1980-09-05,0.0,1.016667,1.0,1.016667,0.409925,14400
121,1980-09-08,0.0,1.025,1.008333,1.025,0.413285,14400
122,1980-09-09,0.0,1.033333,1.016667,1.033333,0.416645,29600
123,1980-09-10,0.0,1.066667,1.033333,1.066667,0.43008599999999997,65600
124,1980-09-11,0.0,1.083333,1.066667,1.083333,0.436806,21600
125,1980-09-12,0.0,1.1,1.083333,1.083333,0.436806,38400
126,1980-09-15,0.0,1.091667,1.066667,1.083333,0.436806,30400
127,1980-09-16,0.0,1.1,1.066667,1.1,0.44352600000000003,352000
128,1980-09-17,0.0,1.133333,1.116667,1.125,0.45360600000000006,60000
129,1980-09-18,0.0,1.15,1.116667,1.116667,0.450246,36800
130,1980-09-19,0.0,1.166667,1.108333,1.158333,0.467046,36800
131,1980-09-22,0.0,1.175,1.15,1.175,0.47376599999999996,52000
132,1980-09-23,0.0,1.183333,1.166667,1.175,0.47376599999999996,36000
133,1980-09-24,0.0,1.183333,1.141667,1.183333,0.477126,69600
134,1980-09-25,0.0,1.175,1.166667,1.175,0.47376599999999996,28000
135,1980-09-26,0.0,1.158333,1.15,1.158333,0.467046,76000
136,1980-09-29,0.0,1.141667,1.116667,1.141667,0.460326,93600
137,1980-09-30,0.0,1.133333,1.083333,1.083333,0.436806,536800
138,1980-10-01,0.0,1.108333,1.091667,1.108333,0.44688599999999995,32800
139,1980-10-02,0.0,1.133333,1.116667,1.125,0.45360600000000006,77600
140,1980-10-03,0.0,1.141667,1.125,1.133333,0.456966,28000
141,1980-10-06,0.0,1.141667,1.125,1.141667,0.460326,16000
142,1980-10-07,0.0,1.141667,1.141667,1.141667,0.460326,6400
143,1980-10-08,0.0,1.133333,1.125,1.133333,0.456966,6400
144,1980-10-09,1.133333,1.133333,1.133333,1.133333,0.456966,0
145,1980-10-10,0.0,1.133333,1.116667,1.133333,0.456966,8800
146,1980-10-13,1.133333,1.133333,1.133333,1.133333,0.456966,0
147,1980-10-14,0.0,1.133333,1.133333,1.133333,0.456966,4000
148,1980-10-15,0.0,1.116667,1.116667,1.116667,0.450246,36800
149,1980-10-16,0.0,1.125,1.1,1.108333,0.44688599999999995,66400
150,1980-10-17,0.0,1.108333,1.1,1.108333,0.44688599999999995,21600
151,1980-10-20,0.0,1.116667,1.091667,1.091667,0.440166,261600
152,1980-10-21,0.0,1.108333,1.1,1.1,0.44352600000000003,21600
153,1980-10-22,0.0,1.116667,1.1,1.116667,0.450246,48000
154,1980-10-23,0.0,1.116667,1.116667,1.116667,0.450246,800
155,1980-10-24,0.0,1.116667,1.116667,1.116667,0.450246,9600
156,1980-10-27,0.0,1.108333,1.108333,1.108333,0.44688599999999995,38400
157,1980-10-28,0.0,1.116667,1.1,1.116667,0.450246,12000
158,1980-10-29,0.0,1.108333,1.1,1.108333,0.44688599999999995,14400
159,1980-10-30,0.0,1.108333,1.091667,1.108333,0.44688599999999995,24800
160,1980-10-31,0.0,1.108333,1.108333,1.108333,0.44688599999999995,4000
161,1980-11-03,0.0,1.1,1.1,1.1,0.44352600000000003,2400
162,1980-11-05,0.0,1.1,1.1,1.1,0.44352600000000003,12000
163,1980-11-06,0.0,1.116667,1.1,1.116667,0.450246,8800
164,1980-11-07,0.0,1.1,1.1,1.1,0.44352600000000003,8800
165,1980-11-10,0.0,1.116667,1.108333,1.116667,0.450246,5600
166,1980-11-11,0.0,1.108333,1.1,1.1,0.44352600000000003,2400
167,1980-11-12,0.0,1.116667,1.1,1.108333,0.44688599999999995,12800
168,1980-11-13,0.0,1.133333,1.108333,1.125,0.45360600000000006,56800
169,1980-11-14,0.0,1.133333,1.125,1.125,0.45360600000000006,30400
170,1980-11-17,0.0,1.141667,1.125,1.133333,0.456966,280000
171,1980-11-18,1.133333,1.133333,1.133333,1.133333,0.456966,0
172,1980-11-19,0.0,1.133333,1.133333,1.133333,0.456966,72000
173,1980-11-20,0.0,1.141667,1.133333,1.141667,0.460326,12000
174,1980-11-21,0.0,1.166667,1.15,1.158333,0.467046,65600
175,1980-11-24,0.0,1.158333,1.141667,1.141667,0.460326,28000
176,1980-11-25,0.0,1.158333,1.141667,1.15,0.463686,20800
177,1980-11-26,0.0,1.158333,1.15,1.158333,0.467046,144800
178,1980-11-28,0.0,1.15,1.15,1.15,0.463686,24000
179,1980-12-01,0.0,1.141667,1.133333,1.133333,0.456966,8800
180,1980-12-02,0.0,1.133333,1.116667,1.116667,0.450246,5600
181,1980-12-03,0.0,1.116667,1.108333,1.108333,0.44688599999999995,12800
182,1980-12-04,0.0,1.108333,1.1,1.1,0.44352600000000003,16000
183,1980-12-05,0.0,1.091667,1.075,1.075,0.433446,6400
184,1980-12-08,0.0,1.075,1.066667,1.066667,0.43008599999999997,29600
185,1980-12-09,0.0,1.058333,1.058333,1.058333,0.426726,800
186,1980-12-10,0.0,1.05,1.041667,1.041667,0.42000600000000005,14400
187,1980-12-11,0.0,1.033333,1.008333,1.008333,0.406565,12000
188,1980-12-12,0.0,1.008333,1.0,1.0,0.40320500000000004,6400
189,1980-12-15,0.0,1.0,1.0,1.0,0.40320500000000004,2400
190,1980-12-16,0.0,1.0,1.0,1.0,0.40320500000000004,17600
191,1980-12-17,0.0,1.041667,1.0,1.041667,0.42000600000000005,36800
192,1980-12-18,0.0,1.041667,1.033333,1.041667,0.42000600000000005,8800
193,1980-12-19,0.0,1.041667,1.033333,1.033333,0.416645,2400
194,1980-12-22,0.0,1.058333,1.05,1.05,0.423365,24000
195,1980-12-23,0.0,1.058333,1.05,1.058333,0.426726,2400
196,1980-12-24,0.0,1.05,1.033333,1.033333,0.416645,8800
197,1980-12-26,0.0,1.05,1.041667,1.041667,0.42000600000000005,12800
198,1980-12-29,0.0,1.05,1.041667,1.041667,0.42000600000000005,12000
199,1980-12-30,0.0,1.05,1.041667,1.041667,0.42000600000000005,9600
200,1980-12-31,0.0,1.058333,1.041667,1.041667,0.42000600000000005,12800
201,1981-01-02,0.0,1.058333,1.041667,1.041667,0.42000600000000005,6400
202,1981-01-05,0.0,1.058333,1.041667,1.041667,0.42000600000000005,40000
203,1981-01-06,0.0,1.058333,1.016667,1.025,0.413285,156000
204,1981-01-07,0.0,1.016667,0.983333,0.983333,0.396485,96800
205,1981-01-08,0.0,1.0,0.991667,0.991667,0.399845,9600
206,1981-01-09,0.0,1.016667,0.983333,1.016667,0.409925,21600
207,1981-01-12,0.0,1.041667,1.0,1.008333,0.406565,96800
208,1981-01-13,0.0,1.033333,1.025,1.033333,0.416645,12800
209,1981-01-14,0.0,1.05,1.025,1.041667,0.42000600000000005,66400
210,1981-01-15,0.0,1.05,1.025,1.05,0.423365,28000
211,1981-01-16,0.0,1.066667,1.058333,1.066667,0.43008599999999997,40000
212,1981-01-19,0.0,1.066667,1.066667,1.066667,0.43008599999999997,17600
213,1981-01-20,0.0,1.066667,1.058333,1.066667,0.43008599999999997,32800
214,1981-01-21,0.0,1.058333,1.05,1.058333,0.426726,14400
215,1981-01-22,0.0,1.066667,1.05,1.066667,0.43008599999999997,24800
216,1981-01-23,0.0,1.066667,1.05,1.058333,0.426726,21600
217,1981-01-26,0.0,1.05,1.05,1.05,0.423365,5600
218,1981-01-27,0.0,1.058333,1.05,1.05,0.423365,16000
219,1981-01-28,0.0,1.066667,1.033333,1.033333,0.416645,60000
220,1981-01-29,0.0,1.05,1.041667,1.05,0.423365,6400
221,1981-01-30,0.0,1.05,1.041667,1.05,0.423365,6400
222,1981-02-02,0.0,1.05,1.041667,1.05,0.423365,6400
223,1981-02-03,0.0,1.05,1.033333,1.033333,0.416645,14400
224,1981-02-04,0.0,1.05,1.033333,1.05,0.423365,5600
225,1981-02-05,0.0,1.05,1.033333,1.033333,0.416645,24800
226,1981-02-06,0.0,1.05,1.033333,1.033333,0.416645,17600
227,1981-02-09,0.0,1.05,1.05,1.05,0.423365,4000
228,1981-02-10,0.0,1.041667,1.033333,1.041667,0.42000600000000005,28000
229,1981-02-11,0.0,1.066667,1.033333,1.058333,0.426726,309600
230,1981-02-12,0.0,1.083333,1.066667,1.075,0.433446,53600
231,1981-02-13,0.0,1.075,1.058333,1.066667,0.43008599999999997,264800
232,1981-02-17,0.0,1.083333,1.05,1.05,0.423365,74400
233,1981-02-18,0.0,1.133333,1.066667,1.133333,0.456966,137600
234,1981-02-19,0.0,1.15,1.125,1.15,0.463686,65600
235,1981-02-20,0.0,1.175,1.15,1.175,0.47376599999999996,158400
236,1981-02-23,0.0,1.166667,1.15,1.166667,0.47040600000000005,21600
237,1981-02-24,0.0,1.2,1.175,1.191667,0.48048599999999997,60000
238,1981-02-25,0.0,1.2,1.183333,1.2,0.483846,60000
239,1981-02-26,0.0,1.216667,1.2,1.2,0.483846,116800
240,1981-02-27,0.0,1.258333,1.2,1.258333,0.507366,84000
241,1981-03-02,0.0,1.333333,1.275,1.333333,0.537607,134400
242,1981-03-03,0.0,1.341667,1.316667,1.333333,0.537607,200800
243,1981-03-04,0.0,1.333333,1.3,1.316667,0.530887,180800
244,1981-03-05,0.0,1.325,1.291667,1.291667,0.520806,92800
245,1981-03-06,0.0,1.316667,1.291667,1.3,0.524167,36800
246,1981-03-09,0.0,1.316667,1.283333,1.316667,0.530887,36000
247,1981-03-10,0.0,1.333333,1.3,1.333333,0.537607,62400
248,1981-03-11,0.0,1.358333,1.316667,1.341667,0.540967,112000
249,1981-03-12,0.0,1.375,1.341667,1.375,0.554407,117600
250,1981-03-13,0.0,1.358333,1.333333,1.333333,0.537607,36800
251,1981-03-16,0.0,1.366667,1.316667,1.341667,0.540967,208000
252,1981-03-17,0.0,1.4,1.333333,1.4,0.564487,188800
253,1981-03-18,0.0,1.425,1.4,1.416667,0.571207,54400
254,1981-03-19,0.0,1.416667,1.4,1.4,0.564487,72800
255,1981-03-20,0.0,1.416667,1.4,1.416667,0.571207,101600
256,1981-03-23,0.0,1.4,1.4,1.4,0.564487,28000
257,1981-03-24,0.0,1.416667,1.4,1.4,0.564487,32800
258,1981-03-25,0.0,1.408333,1.391667,1.4,0.564487,26400
259,1981-03-26,0.0,1.4,1.4,1.4,0.564487,16000
260,1981-03-27,0.0,1.416667,1.4,1.4,0.564487,38400
261,1981-03-30,0.0,1.4,1.4,1.4,0.564487,21600
262,1981-03-31,0.0,1.408333,1.4,1.408333,0.567847,36000
263,1981-04-01,0.0,1.416667,1.4,1.4,0.564487,48800
264,1981-04-02,0.0,1.416667,1.4,1.416667,0.571207,36800
265,1981-04-03,0.0,1.425,1.408333,1.416667,0.571207,90400
266,1981-04-06,0.0,1.425,1.416667,1.416667,0.571207,14400
267,1981-04-07,0.0,1.425,1.416667,1.425,0.5745680000000001,6400
268,1981-04-08,0.0,1.425,1.408333,1.408333,0.567847,80800
269,1981-04-09,0.0,1.416667,1.391667,1.416667,0.571207,24000
270,1981-04-10,0.0,1.433333,1.416667,1.416667,0.571207,18400
271,1981-04-13,0.0,1.425,1.416667,1.416667,0.571207,5600
272,1981-04-14,0.0,1.425,1.408333,1.425,0.5745680000000001,20800
273,1981-04-15,0.0,1.425,1.408333,1.425,0.5745680000000001,9600
274,1981-04-16,0.0,1.45,1.416667,1.441667,0.581288,26400
275,1981-04-20,0.0,1.433333,1.408333,1.416667,0.571207,28000
276,1981-04-21,0.0,1.441667,1.416667,1.425,0.5745680000000001,17600
277,1981-04-22,0.0,1.441667,1.416667,1.416667,0.571207,36000
278,1981-04-23,0.0,1.408333,1.4,1.4,0.564487,54400
279,1981-04-24,0.0,1.466667,1.4,1.466667,0.591368,80800
280,1981-04-27,0.0,1.466667,1.45,1.466667,0.591368,29600
281,1981-04-28,0.0,1.466667,1.458333,1.466667,0.591368,18400
282,1981-04-29,0.0,1.45,1.433333,1.45,0.584647,16000
283,1981-04-30,0.0,1.45,1.433333,1.45,0.584647,32800
284,1981-05-01,0.0,1.45,1.433333,1.441667,0.581288,32800
285,1981-05-04,0.0,1.425,1.4,1.4,0.564487,50400
286,1981-05-05,0.0,1.4,1.358333,1.358333,0.547687,28000
287,1981-05-06,0.0,1.366667,1.341667,1.341667,0.540967,16000
288,1981-05-07,0.0,1.358333,1.35,1.35,0.544327,5600
289,1981-05-08,0.0,1.333333,1.333333,1.333333,0.537607,16000
290,1981-05-11,0.0,1.333333,1.333333,1.333333,0.537607,800
291,1981-05-12,0.0,1.35,1.333333,1.35,0.544327,48800
292,1981-05-13,0.0,1.358333,1.35,1.358333,0.547687,24000
293,1981-05-14,0.0,1.375,1.35,1.358333,0.547687,149600
294,1981-05-15,0.0,1.375,1.366667,1.366667,0.5510470000000001,9600
295,1981-05-18,0.0,1.375,1.35,1.358333,0.547687,68800
296,1981-05-19,0.0,1.383333,1.358333,1.366667,0.5510470000000001,28000
297,1981-05-20,0.0,1.375,1.375,1.375,0.554407,9600
298,1981-05-21,0.0,1.375,1.358333,1.358333,0.547687,12800
299,1981-05-22,0.0,1.375,1.35,1.375,0.554407,24800
300,1981-05-26,0.0,1.383333,1.383333,1.383333,0.557767,4000
301,1981-05-27,0.0,1.366667,1.333333,1.333333,0.537607,24800
302,1981-05-28,0.0,1.341667,1.341667,1.341667,0.540967,6400
303,1981-05-29,0.0,1.35,1.333333,1.35,0.544327,16000
304,1981-06-01,0.0,1.341667,1.325,1.325,0.534247,29600
305,1981-06-02,0.0,1.325,1.316667,1.316667,0.530887,12800
306,1981-06-03,0.0,1.325,1.316667,1.325,0.534247,4000
307,1981-06-04,0.0,1.325,1.308333,1.308333,0.5275270000000001,12000
308,1981-06-05,0.0,1.3,1.283333,1.3,0.524167,8800
309,1981-06-08,0.0,1.3,1.283333,1.283333,0.517447,8800
310,1981-06-09,0.0,1.283333,1.283333,1.283333,0.517447,6400
311,1981-06-10,0.0,1.275,1.233333,1.258333,0.507366,36800
312,1981-06-11,0.0,1.3,1.266667,1.3,0.524167,48000
313,1981-06-12,0.0,1.391667,1.325,1.375,0.554407,197600
314,1981-06-15,0.0,1.4,1.375,1.4,0.564487,64000
315,1981-06-16,0.0,1.4,1.391667,1.4,0.564487,36800
316,1981-06-17,0.0,1.4,1.375,1.4,0.564487,198400
317,1981-06-18,0.0,1.416667,1.383333,1.383333,0.557767,40000
318,1981-06-19,0.0,1.391667,1.375,1.383333,0.557767,112000
319,1981-06-22,0.0,1.391667,1.375,1.375,0.554407,76000
320,1981-06-23,0.0,1.4,1.383333,1.391667,0.561127,28000
321,1981-06-24,0.0,1.4,1.375,1.375,0.554407,90400
322,1981-06-25,0.0,1.383333,1.366667,1.383333,0.557767,132800
323,1981-06-26,0.0,1.4,1.375,1.383333,0.557767,54400
324,1981-06-29,0.0,1.391667,1.366667,1.375,0.554407,48000
325,1981-06-30,0.0,1.391667,1.366667,1.366667,0.5510470000000001,33600
326,1981-07-01,0.0,1.391667,1.366667,1.366667,0.5510470000000001,14400
327,1981-07-02,0.0,1.383333,1.35,1.35,0.544327,38400
328,1981-07-06,0.0,1.35,1.333333,1.333333,0.537607,24000
329,1981-07-07,0.0,1.366667,1.333333,1.341667,0.540967,30400
330,1981-07-08,0.0,1.341667,1.333333,1.341667,0.540967,14400
331,1981-07-09,0.0,1.316667,1.308333,1.308333,0.5275270000000001,8800
332,1981-07-10,0.0,1.316667,1.3,1.308333,0.5275270000000001,8800
333,1981-07-13,0.0,1.308333,1.3,1.3,0.524167,24000
334,1981-07-14,1.3,1.3,1.3,1.3,0.524167,0
335,1981-07-15,0.0,1.3,1.3,1.3,0.524167,76000
336,1981-07-16,0.0,1.3,1.3,1.3,0.524167,76000
337,1981-07-17,0.0,1.316667,1.316667,1.316667,0.530887,24800
338,1981-07-20,0.0,1.316667,1.3,1.3,0.524167,12800
339,1981-07-21,0.0,1.3,1.283333,1.291667,0.520806,12800
340,1981-07-22,0.0,1.308333,1.3,1.3,0.524167,12800
341,1981-07-23,0.0,1.291667,1.291667,1.291667,0.520806,4000
342,1981-07-24,0.0,1.291667,1.283333,1.283333,0.517447,14400
343,1981-07-27,0.0,1.3,1.283333,1.283333,0.517447,9600
344,1981-07-28,0.0,1.291667,1.275,1.291667,0.520806,14400
345,1981-07-29,0.0,1.3,1.283333,1.283333,0.517447,5600
346,1981-07-30,0.0,1.283333,1.266667,1.283333,0.517447,6400
347,1981-07-31,0.0,1.283333,1.283333,1.283333,0.517447,60000
348,1981-08-03,0.0,1.275,1.275,1.275,0.5140859999999999,2400
349,1981-08-04,0.0,1.283333,1.266667,1.283333,0.517447,20800
350,1981-08-05,0.0,1.275,1.25,1.25,0.5040060000000001,36000
351,1981-08-06,0.0,1.258333,1.233333,1.25,0.5040060000000001,12800
352,1981-08-07,0.0,1.266667,1.25,1.258333,0.507366,26400
353,1981-08-10,0.0,1.25,1.233333,1.241667,0.5006470000000001,21600
354,1981-08-11,0.0,1.258333,1.241667,1.241667,0.5006470000000001,5600
355,1981-08-12,0.0,1.258333,1.241667,1.258333,0.507366,12800
356,1981-08-13,0.0,1.266667,1.258333,1.266667,0.510727,30400
357,1981-08-14,0.0,1.266667,1.258333,1.266667,0.510727,26400
358,1981-08-17,0.0,1.266667,1.241667,1.258333,0.507366,30400
359,1981-08-18,0.0,1.266667,1.25,1.266667,0.510727,24000
360,1981-08-19,0.0,1.266667,1.25,1.266667,0.510727,5600
361,1981-08-20,0.0,1.283333,1.266667,1.266667,0.510727,12000
362,1981-08-21,0.0,1.283333,1.266667,1.275,0.5140859999999999,12000
363,1981-08-24,0.0,1.258333,1.241667,1.241667,0.5006470000000001,20800
364,1981-08-25,0.0,1.225,1.183333,1.183333,0.477126,44800
365,1981-08-26,0.0,1.191667,1.183333,1.183333,0.477126,8800
366,1981-08-27,0.0,1.2,1.183333,1.2,0.483846,18400
367,1981-08-28,0.0,1.191667,1.191667,1.191667,0.48048599999999997,14400
368,1981-08-31,0.0,1.191667,1.175,1.183333,0.477126,24800
369,1981-09-01,0.0,1.175,1.158333,1.158333,0.467046,12800
370,1981-09-02,0.0,1.175,1.158333,1.175,0.47376599999999996,24000
371,1981-09-03,0.0,1.158333,1.15,1.15,0.463686,18400
372,1981-09-04,0.0,1.183333,1.166667,1.183333,0.477126,12800
373,1981-09-08,0.0,1.166667,1.125,1.125,0.45360600000000006,26400
374,1981-09-09,0.0,1.133333,1.116667,1.125,0.45360600000000006,5600
375,1981-09-10,0.0,1.191667,1.116667,1.183333,0.477126,60000
376,1981-09-11,0.0,1.175,1.166667,1.175,0.47376599999999996,5600
377,1981-09-14,0.0,1.183333,1.166667,1.166667,0.47040600000000005,12800
378,1981-09-15,0.0,1.183333,1.15,1.15,0.463686,26400
379,1981-09-16,1.15,1.15,1.15,1.15,0.463686,0
380,1981-09-17,0.0,1.15,1.15,1.15,0.463686,4000
381,1981-09-18,0.0,1.141667,1.133333,1.133333,0.456966,16000
382,1981-09-21,0.0,1.158333,1.141667,1.15,0.463686,33600
383,1981-09-22,0.0,1.141667,1.125,1.125,0.45360600000000006,28000
384,1981-09-23,0.0,1.116667,1.083333,1.091667,0.440166,56800
385,1981-09-24,0.0,1.1,1.091667,1.091667,0.440166,16000
386,1981-09-25,0.0,1.091667,1.075,1.083333,0.436806,44800
387,1981-09-28,0.0,1.083333,1.05,1.083333,0.436806,41600
388,1981-09-29,0.0,1.116667,1.083333,1.1,0.44352600000000003,54400
389,1981-09-30,0.0,1.108333,1.075,1.083333,0.436806,36800
390,1981-10-01,0.0,1.108333,1.083333,1.108333,0.44688599999999995,21600
391,1981-10-02,0.0,1.133333,1.116667,1.133333,0.456966,21600
392,1981-10-05,0.0,1.15,1.141667,1.15,0.463686,17600
393,1981-10-06,0.0,1.183333,1.158333,1.183333,0.477126,30400
394,1981-10-07,0.0,1.2,1.191667,1.2,0.483846,12000
395,1981-10-08,0.0,1.241667,1.191667,1.241667,0.5006470000000001,24000
396,1981-10-09,0.0,1.241667,1.233333,1.233333,0.49728599999999995,12000
397,1981-10-12,0.0,1.25,1.233333,1.25,0.5040060000000001,12000
398,1981-10-13,0.0,1.233333,1.2,1.2,0.483846,101600
399,1981-10-14,0.0,1.208333,1.183333,1.183333,0.477126,17600
400,1981-10-15,0.0,1.191667,1.166667,1.191667,0.48048599999999997,48000
401,1981-10-16,0.0,1.2,1.2,1.2,0.483846,8800
402,1981-10-19,0.0,1.25,1.225,1.25,0.5040060000000001,68800
403,1981-10-20,0.0,1.25,1.233333,1.233333,0.49728599999999995,26400
404,1981-10-21,0.0,1.241667,1.216667,1.216667,0.49056700000000003,28000
405,1981-10-22,1.216667,1.216667,1.216667,1.216667,0.49056700000000003,0
406,1981-10-23,1.216667,1.216667,1.216667,1.216667,0.49056700000000003,0
407,1981-10-26,0.0,1.225,1.208333,1.216667,0.49056700000000003,26400
408,1981-10-27,0.0,1.233333,1.225,1.233333,0.49728599999999995,9600
409,1981-10-28,0.0,1.233333,1.216667,1.216667,0.49056700000000003,8800
410,1981-10-29,0.0,1.208333,1.2,1.208333,0.48720600000000003,36000
411,1981-10-30,0.0,1.216667,1.2,1.216667,0.49056700000000003,12000
412,1981-11-02,0.0,1.25,1.233333,1.25,0.5040060000000001,24000
413,1981-11-03,0.0,1.283333,1.25,1.283333,0.517447,65600
414,1981-11-04,0.0,1.283333,1.266667,1.266667,0.510727,208000
415,1981-11-05,0.0,1.266667,1.266667,1.266667,0.510727,41600
416,1981-11-06,0.0,1.25,1.241667,1.241667,0.5006470000000001,9600
417,1981-11-09,0.0,1.258333,1.241667,1.258333,0.507366,18400
418,1981-11-10,0.0,1.258333,1.233333,1.233333,0.49728599999999995,20800
419,1981-11-11,0.0,1.233333,1.225,1.233333,0.49728599999999995,24000
420,1981-11-12,0.0,1.233333,1.216667,1.225,0.49392600000000003,56800
421,1981-11-13,0.0,1.216667,1.2,1.2,0.483846,17600
422,1981-11-16,0.0,1.2,1.183333,1.2,0.483846,33600
423,1981-11-17,0.0,1.216667,1.191667,1.216667,0.49056700000000003,60800
424,1981-11-18,0.0,1.216667,1.2,1.216667,0.49056700000000003,64000
425,1981-11-19,0.0,1.216667,1.2,1.208333,0.48720600000000003,86400
426,1981-11-20,0.0,1.216667,1.208333,1.216667,0.49056700000000003,36000
427,1981-11-23,0.0,1.216667,1.208333,1.216667,0.49056700000000003,108800
428,1981-11-24,0.0,1.216667,1.216667,1.216667,0.49056700000000003,6400
429,1981-11-25,0.0,1.258333,1.208333,1.258333,0.507366,72800
430,1981-11-27,0.0,1.25,1.233333,1.25,0.5040060000000001,98400
431,1981-11-30,0.0,1.266667,1.25,1.25,0.5040060000000001,26400
432,1981-12-01,0.0,1.25,1.233333,1.233333,0.49728599999999995,29600
433,1981-12-02,0.0,1.233333,1.233333,1.233333,0.49728599999999995,4000
434,1981-12-03,0.0,1.233333,1.225,1.233333,0.49728599999999995,33600
435,1981-12-04,0.0,1.3,1.25,1.3,0.524167,74400
436,1981-12-07,0.0,1.333333,1.316667,1.325,0.534247,60000
437,1981-12-08,0.0,1.316667,1.3,1.3,0.524167,16000
438,1981-12-09,0.0,1.316667,1.308333,1.308333,0.5275270000000001,26400
439,1981-12-10,0.0,1.333333,1.325,1.333333,0.537607,8800
440,1981-12-11,0.0,1.35,1.333333,1.35,0.544327,57600
441,1981-12-14,0.0,1.358333,1.333333,1.35,0.544327,288000
442,1981-12-15,0.0,1.375,1.333333,1.375,0.554407,68800
443,1981-12-16,0.0,1.4,1.358333,1.366667,0.5510470000000001,92800
444,1981-12-17,0.0,1.383333,1.375,1.375,0.554407,8800
445,1981-12-18,0.0,1.4,1.383333,1.4,0.564487,9600
446,1981-12-21,0.0,1.391667,1.375,1.391667,0.561127,12000
447,1981-12-22,0.0,1.391667,1.375,1.391667,0.561127,2400
448,1981-12-23,0.0,1.391667,1.375,1.375,0.554407,28000
449,1981-12-24,1.375,1.375,1.375,1.375,0.554407,0
450,1981-12-28,0.0,1.383333,1.366667,1.366667,0.5510470000000001,30400
451,1981-12-29,0.0,1.366667,1.366667,1.366667,0.5510470000000001,12800
452,1981-12-30,0.0,1.383333,1.366667,1.366667,0.5510470000000001,6400
453,1981-12-31,0.0,1.366667,1.366667,1.366667,0.5510470000000001,2400
454,1982-01-04,0.0,1.4,1.383333,1.383333,0.557767,33600
455,1982-01-05,0.0,1.391667,1.366667,1.366667,0.5510470000000001,29600
456,1982-01-06,0.0,1.366667,1.333333,1.333333,0.537607,29600
457,1982-01-07,0.0,1.341667,1.333333,1.341667,0.540967,17600
458,1982-01-08,0.0,1.35,1.325,1.35,0.544327,32800
459,1982-01-11,0.0,1.316667,1.308333,1.308333,0.5275270000000001,8800
460,1982-01-12,0.0,1.3,1.3,1.3,0.524167,9600
461,1982-01-13,0.0,1.333333,1.291667,1.316667,0.530887,50400
462,1982-01-14,0.0,1.316667,1.308333,1.308333,0.5275270000000001,5600
463,1982-01-15,0.0,1.325,1.316667,1.325,0.534247,9600
464,1982-01-18,0.0,1.325,1.308333,1.325,0.534247,9600
465,1982-01-19,0.0,1.35,1.333333,1.333333,0.537607,21600
466,1982-01-20,0.0,1.325,1.316667,1.316667,0.530887,14400
467,1982-01-21,0.0,1.333333,1.308333,1.333333,0.537607,21600
468,1982-01-22,0.0,1.333333,1.3,1.316667,0.530887,21600
469,1982-01-25,0.0,1.3,1.3,1.3,0.524167,9600
470,1982-01-26,0.0,1.3,1.291667,1.291667,0.520806,8800
471,1982-01-27,0.0,1.3,1.283333,1.3,0.524167,2400
472,1982-01-28,0.0,1.3,1.291667,1.3,0.524167,2400
473,1982-01-29,0.0,1.35,1.35,1.35,0.544327,40000
474,1982-02-01,0.0,1.358333,1.341667,1.358333,0.547687,44800
475,1982-02-02,0.0,1.358333,1.341667,1.341667,0.540967,64000
476,1982-02-03,0.0,1.341667,1.316667,1.316667,0.530887,21600
477,1982-02-04,0.0,1.325,1.325,1.325,0.534247,2400
478,1982-02-05,0.0,1.35,1.333333,1.333333,0.537607,20800
479,1982-02-08,0.0,1.333333,1.3,1.3,0.524167,20800
480,1982-02-09,0.0,1.316667,1.308333,1.308333,0.5275270000000001,12000
481,1982-02-10,0.0,1.3,1.3,1.3,0.524167,4000
482,1982-02-11,0.0,1.316667,1.308333,1.308333,0.5275270000000001,4000
483,1982-02-12,0.0,1.308333,1.291667,1.308333,0.5275270000000001,4000
484,1982-02-16,0.0,1.3,1.3,1.3,0.524167,8800
485,1982-02-17,0.0,1.3,1.3,1.3,0.524167,9600
486,1982-02-18,0.0,1.333333,1.316667,1.333333,0.537607,36000
487,1982-02-19,0.0,1.375,1.325,1.375,0.554407,50400
488,1982-02-22,0.0,1.416667,1.358333,1.358333,0.547687,76000
489,1982-02-23,0.0,1.4,1.366667,1.4,0.564487,33600
490,1982-02-24,0.0,1.408333,1.383333,1.408333,0.567847,72800
491,1982-02-25,0.0,1.425,1.4,1.416667,0.571207,128800
492,1982-02-26,0.0,1.425,1.408333,1.416667,0.571207,98400
493,1982-03-01,0.0,1.433333,1.408333,1.416667,0.571207,80800
494,1982-03-02,0.0,1.441667,1.425,1.425,0.5745680000000001,113600
495,1982-03-03,0.0,1.45,1.433333,1.441667,0.581288,50400
496,1982-03-04,0.0,1.483333,1.433333,1.483333,0.598087,57600
497,1982-03-05,0.0,1.466667,1.433333,1.433333,0.577928,66400
498,1982-03-08,0.0,1.441667,1.416667,1.416667,0.571207,36000
499,1982-03-09,0.0,1.416667,1.4,1.4,0.564487,57600
500,1982-03-10,0.0,1.416667,1.4,1.4,0.564487,14400
501,1982-03-11,0.0,1.408333,1.4,1.4,0.564487,9600
502,1982-03-12,0.0,1.391667,1.366667,1.366667,0.5510470000000001,45600
503,1982-03-15,0.0,1.366667,1.333333,1.333333,0.537607,26400
504,1982-03-16,0.0,1.341667,1.325,1.325,0.534247,6400
505,1982-03-17,0.0,1.316667,1.3,1.316667,0.530887,141600
506,1982-03-18,0.0,1.325,1.308333,1.308333,0.5275270000000001,24800
507,1982-03-19,0.0,1.333333,1.325,1.333333,0.537607,24000
508,1982-03-22,0.0,1.35,1.333333,1.333333,0.537607,12800
509,1982-03-23,0.0,1.358333,1.333333,1.333333,0.537607,26400
510,1982-03-24,0.0,1.358333,1.333333,1.341667,0.540967,26400
511,1982-03-25,0.0,1.35,1.341667,1.341667,0.540967,24800
512,1982-03-26,0.0,1.35,1.341667,1.341667,0.540967,89600
513,1982-03-29,0.0,1.366667,1.35,1.35,0.544327,20800
514,1982-03-30,0.0,1.333333,1.333333,1.333333,0.537607,14400
515,1982-03-31,0.0,1.35,1.333333,1.333333,0.537607,45600
516,1982-04-01,0.0,1.35,1.333333,1.35,0.544327,2400
517,1982-04-02,0.0,1.333333,1.333333,1.333333,0.537607,12000
518,1982-04-05,0.0,1.35,1.333333,1.341667,0.540967,9600
519,1982-04-06,0.0,1.375,1.333333,1.375,0.554407,60800
520,1982-04-07,0.0,1.391667,1.358333,1.391667,0.561127,14400
521,1982-04-08,0.0,1.383333,1.366667,1.383333,0.557767,5600
522,1982-04-12,0.0,1.408333,1.391667,1.391667,0.561127,84800
523,1982-04-13,0.0,1.4,1.383333,1.383333,0.557767,9600
524,1982-04-14,0.0,1.391667,1.375,1.391667,0.561127,28000
525,1982-04-15,0.0,1.4,1.391667,1.4,0.564487,36000
526,1982-04-16,0.0,1.466667,1.4,1.466667,0.591368,150400
527,1982-04-19,0.0,1.55,1.483333,1.541667,0.6216079999999999,148000
528,1982-04-20,0.0,1.55,1.533333,1.533333,0.6182479999999999,38400
529,1982-04-21,0.0,1.566667,1.541667,1.541667,0.6216079999999999,126400
530,1982-04-22,0.0,1.55,1.541667,1.541667,0.6216079999999999,32800
531,1982-04-23,0.0,1.566667,1.533333,1.533333,0.6182479999999999,48000
532,1982-04-26,0.0,1.533333,1.508333,1.533333,0.6182479999999999,52000
533,1982-04-27,0.0,1.516667,1.508333,1.508333,0.608168,12000
534,1982-04-28,0.0,1.525,1.508333,1.508333,0.608168,16000
535,1982-04-29,0.0,1.525,1.5,1.508333,0.608168,41600
536,1982-04-30,0.0,1.533333,1.508333,1.516667,0.611528,40000
537,1982-05-03,0.0,1.525,1.525,1.525,0.614888,5600
538,1982-05-04,0.0,1.541667,1.525,1.525,0.614888,12000
539,1982-05-05,0.0,1.533333,1.508333,1.508333,0.608168,42400
540,1982-05-06,0.0,1.533333,1.525,1.533333,0.6182479999999999,42400
541,1982-05-07,0.0,1.533333,1.525,1.533333,0.6182479999999999,21600
542,1982-05-10,0.0,1.516667,1.516667,1.516667,0.611528,2400
543,1982-05-11,0.0,1.55,1.516667,1.55,0.6249680000000001,6400
544,1982-05-12,0.0,1.55,1.525,1.525,0.614888,28000
545,1982-05-13,0.0,1.541667,1.525,1.533333,0.6182479999999999,14400
546,1982-05-14,0.0,1.533333,1.5,1.5,0.604808,117600
547,1982-05-17,0.0,1.516667,1.491667,1.491667,0.601448,12800
548,1982-05-18,0.0,1.483333,1.475,1.475,0.5947279999999999,20800
549,1982-05-19,0.0,1.491667,1.475,1.475,0.5947279999999999,20800
550,1982-05-20,0.0,1.475,1.475,1.475,0.5947279999999999,4000
551,1982-05-21,0.0,1.491667,1.466667,1.483333,0.598087,24800
552,1982-05-24,0.0,1.491667,1.475,1.475,0.5947279999999999,21600
553,1982-05-25,0.0,1.475,1.466667,1.475,0.5947279999999999,21600
554,1982-05-26,0.0,1.466667,1.45,1.45,0.584647,17600
555,1982-05-27,0.0,1.45,1.433333,1.441667,0.581288,17600
556,1982-05-28,0.0,1.433333,1.425,1.425,0.5745680000000001,18400
557,1982-06-01,0.0,1.458333,1.433333,1.441667,0.581288,41600
558,1982-06-02,0.0,1.45,1.441667,1.45,0.584647,16000
559,1982-06-03,0.0,1.433333,1.425,1.425,0.5745680000000001,44800
560,1982-06-04,0.0,1.433333,1.4,1.408333,0.567847,120800
561,1982-06-07,0.0,1.425,1.4,1.425,0.5745680000000001,98400
562,1982-06-08,0.0,1.433333,1.408333,1.408333,0.567847,12000
563,1982-06-09,0.0,1.425,1.4,1.4,0.564487,40000
564,1982-06-10,0.0,1.408333,1.391667,1.391667,0.561127,17600
565,1982-06-11,0.0,1.416667,1.408333,1.416667,0.571207,50400
566,1982-06-14,0.0,1.433333,1.416667,1.425,0.5745680000000001,26400
567,1982-06-15,0.0,1.45,1.433333,1.441667,0.581288,8800
568,1982-06-16,0.0,1.466667,1.441667,1.45,0.584647,42400
569,1982-06-17,0.0,1.475,1.45,1.466667,0.591368,48000
570,1982-06-18,0.0,1.491667,1.466667,1.475,0.5947279999999999,24800
571,1982-06-21,0.0,1.516667,1.475,1.516667,0.611528,52000
572,1982-06-22,0.0,1.55,1.525,1.525,0.614888,66400
573,1982-06-23,0.0,1.55,1.516667,1.55,0.6249680000000001,48000
574,1982-06-24,0.0,1.625,1.558333,1.625,0.655209,194400
575,1982-06-25,0.0,1.6583330000000003,1.6416669999999998,1.65,0.665288,116800
576,1982-06-28,0.0,1.6833330000000002,1.625,1.6833330000000002,0.678728,210400
577,1982-06-29,0.0,1.666667,1.625,1.633333,0.658568,112000
578,1982-06-30,0.0,1.616667,1.6,1.6,0.6451279999999999,12800
579,1982-07-01,0.0,1.616667,1.575,1.575,0.635048,30400
580,1982-07-02,0.0,1.566667,1.55,1.558333,0.628328,18400
581,1982-07-06,0.0,1.558333,1.533333,1.55,0.6249680000000001,60800
582,1982-07-07,0.0,1.591667,1.558333,1.591667,0.641768,60800
583,1982-07-08,0.0,1.608333,1.55,1.583333,0.638408,44800
584,1982-07-09,0.0,1.591667,1.575,1.575,0.635048,18400
585,1982-07-12,0.0,1.625,1.591667,1.608333,0.6484880000000001,50400
586,1982-07-13,0.0,1.608333,1.591667,1.591667,0.641768,28000
587,1982-07-14,0.0,1.6,1.583333,1.6,0.6451279999999999,18400
588,1982-07-15,0.0,1.625,1.583333,1.591667,0.641768,105600
589,1982-07-16,0.0,1.6,1.591667,1.6,0.6451279999999999,16000
590,1982-07-19,0.0,1.65,1.616667,1.633333,0.658568,57600
591,1982-07-20,0.0,1.65,1.633333,1.633333,0.658568,17600
592,1982-07-21,0.0,1.6833330000000002,1.65,1.6833330000000002,0.678728,72000
593,1982-07-22,0.0,1.666667,1.65,1.65,0.665288,20800
594,1982-07-23,0.0,1.65,1.6416669999999998,1.6416669999999998,0.661929,29600
595,1982-07-26,0.0,1.666667,1.6416669999999998,1.6416669999999998,0.661929,28000
596,1982-07-27,0.0,1.6416669999999998,1.6416669999999998,1.6416669999999998,0.661929,36000
597,1982-07-28,0.0,1.666667,1.633333,1.6583330000000003,0.6686489999999999,54400
598,1982-07-29,0.0,1.6416669999999998,1.6416669999999998,1.6416669999999998,0.661929,9600
599,1982-07-30,0.0,1.633333,1.625,1.633333,0.658568,74400
600,1982-08-02,0.0,1.65,1.625,1.625,0.655209,30400
601,1982-08-03,0.0,1.666667,1.633333,1.6583330000000003,0.6686489999999999,48000
602,1982-08-04,0.0,1.6416669999999998,1.633333,1.633333,0.658568,29600
603,1982-08-05,0.0,1.633333,1.616667,1.616667,0.651848,124000
604,1982-08-06,0.0,1.616667,1.6,1.6,0.6451279999999999,41600
605,1982-08-09,0.0,1.583333,1.541667,1.541667,0.6216079999999999,64000
606,1982-08-10,0.0,1.55,1.533333,1.533333,0.6182479999999999,137600
607,1982-08-11,0.0,1.55,1.516667,1.55,0.6249680000000001,81600
608,1982-08-12,0.0,1.55,1.533333,1.533333,0.6182479999999999,21600
609,1982-08-13,0.0,1.558333,1.533333,1.558333,0.628328,248800
610,1982-08-16,0.0,1.541667,1.508333,1.508333,0.608168,33600
611,1982-08-17,0.0,1.541667,1.508333,1.541667,0.6216079999999999,6400
612,1982-08-18,0.0,1.583333,1.558333,1.575,0.635048,50400
613,1982-08-19,0.0,1.575,1.558333,1.575,0.635048,17600
614,1982-08-20,0.0,1.608333,1.575,1.608333,0.6484880000000001,18400
615,1982-08-23,0.0,1.6583330000000003,1.616667,1.65,0.665288,80800
616,1982-08-24,0.0,1.65,1.616667,1.616667,0.651848,53600
617,1982-08-25,0.0,1.625,1.608333,1.608333,0.6484880000000001,78400
618,1982-08-26,0.0,1.591667,1.541667,1.541667,0.6216079999999999,76000
619,1982-08-27,0.0,1.55,1.483333,1.508333,0.608168,56800
620,1982-08-30,0.0,1.533333,1.516667,1.533333,0.6182479999999999,24800
621,1982-08-31,0.0,1.566667,1.541667,1.566667,0.631688,28000
622,1982-09-01,0.0,1.6,1.583333,1.6,0.6451279999999999,44800
623,1982-09-02,0.0,1.633333,1.591667,1.608333,0.6484880000000001,52000
624,1982-09-03,0.0,1.625,1.6,1.616667,0.651848,36800
625,1982-09-07,0.0,1.6583330000000003,1.633333,1.633333,0.658568,48000
626,1982-09-08,0.0,1.666667,1.6416669999999998,1.666667,0.672009,57600
627,1982-09-09,0.0,1.7,1.675,1.6833330000000002,0.678728,42400
628,1982-09-10,0.0,1.6916669999999998,1.666667,1.6833330000000002,0.678728,26400
629,1982-09-13,0.0,1.675,1.666667,1.675,0.6753680000000001,36800
630,1982-09-14,0.0,1.7166669999999997,1.6833330000000002,1.7,0.685449,64000
631,1982-09-15,0.0,1.7583330000000001,1.7166669999999997,1.7583330000000001,0.708969,56800
632,1982-09-16,0.0,1.791667,1.7416669999999999,1.791667,0.722409,56800
633,1982-09-17,0.0,1.8166669999999998,1.7833330000000003,1.8,0.72577,969600
634,1982-09-20,0.0,1.775,1.7416669999999999,1.75,0.705609,64000
635,1982-09-21,0.0,1.8166669999999998,1.7583330000000001,1.8166669999999998,0.73249,134400
636,1982-09-22,0.0,1.8666669999999999,1.825,1.8583330000000002,0.74929,424000
637,1982-09-23,0.0,1.85,1.825,1.833333,0.739209,57600
638,1982-09-24,0.0,1.8833330000000001,1.8166669999999998,1.8833330000000001,0.759369,66400
639,1982-09-27,0.0,1.916667,1.8666669999999999,1.9083330000000003,0.76945,45600
640,1982-09-28,0.0,1.925,1.8833330000000001,1.925,0.77617,72000
641,1982-09-29,0.0,1.9333330000000002,1.916667,1.916667,0.77281,40000
642,1982-09-30,0.0,1.916667,1.8666669999999999,1.8666669999999999,0.75265,302400
643,1982-10-01,0.0,1.85,1.8416669999999997,1.85,0.74593,24000
644,1982-10-04,0.0,1.825,1.8,1.8,0.72577,24000
645,1982-10-05,0.0,1.85,1.8166669999999998,1.85,0.74593,36800
646,1982-10-06,0.0,1.8833330000000001,1.8416669999999997,1.8833330000000001,0.759369,44800
647,1982-10-07,0.0,1.95,1.8916669999999998,1.95,0.786251,68800
648,1982-10-08,0.0,1.9416669999999998,1.9,1.916667,0.77281,86400
649,1982-10-11,0.0,1.916667,1.8666669999999999,1.8666669999999999,0.75265,50400
650,1982-10-12,0.0,1.8916669999999998,1.8416669999999997,1.8916669999999998,0.76273,77600
651,1982-10-13,0.0,1.9333330000000002,1.9,1.925,0.77617,40000
652,1982-10-14,0.0,1.9083330000000003,1.8666669999999999,1.8666669999999999,0.75265,29600
653,1982-10-15,0.0,1.8833330000000001,1.85,1.8833330000000001,0.759369,29600
654,1982-10-18,0.0,1.925,1.8833330000000001,1.925,0.77617,64000
655,1982-10-19,0.0,2.016667,1.9666669999999997,2.0,0.806411,125600
656,1982-10-20,0.0,2.0083330000000004,1.9833330000000002,2.0,0.806411,88000
657,1982-10-21,0.0,2.05,1.9916669999999999,2.041667,0.82321,89600
658,1982-10-22,0.0,2.1,2.05,2.1,0.8467309999999999,36000
659,1982-10-25,0.0,2.0916669999999997,2.058333,2.058333,0.829931,117600
660,1982-10-26,0.0,2.1333330000000004,2.016667,2.1333330000000004,0.8601709999999999,168800
661,1982-10-27,0.0,2.1333330000000004,2.1,2.1,0.8467309999999999,72000
662,1982-10-28,0.0,2.1333330000000004,2.1,2.108333,0.8500909999999999,89600
663,1982-10-29,0.0,2.1166669999999996,2.108333,2.1166669999999996,0.8534510000000001,72000
664,1982-11-01,0.0,2.125,2.1,2.108333,0.8500909999999999,65600
665,1982-11-02,0.0,2.183333,2.125,2.15,0.866891,81600
666,1982-11-03,0.0,2.2,2.1333330000000004,2.183333,0.880331,101600
667,1982-11-04,0.0,2.183333,2.15,2.15,0.866891,57600
668,1982-11-05,0.0,2.175,2.1333330000000004,2.175,0.876971,24000
669,1982-11-08,0.0,2.275,2.175,2.275,0.917292,129600
670,1982-11-09,0.0,2.333333,2.266667,2.333333,0.9408120000000001,60000
671,1982-11-10,0.0,2.358333,2.3,2.308333,0.930732,100000
672,1982-11-11,0.0,2.35,2.2833330000000003,2.325,0.9374520000000001,72000
673,1982-11-12,0.0,2.35,2.325,2.325,0.9374520000000001,38400
674,1982-11-15,0.0,2.358333,2.291667,2.291667,0.9240120000000001,86400
675,1982-11-16,0.0,2.3,2.2583330000000004,2.3,0.927372,89600
676,1982-11-17,0.0,2.325,2.2583330000000004,2.275,0.917292,84000
677,1982-11-18,0.0,2.325,2.275,2.325,0.9374520000000001,45600
678,1982-11-19,0.0,2.3,2.275,2.2833330000000003,0.920652,65600
679,1982-11-22,0.0,2.2583330000000004,2.2,2.2,0.8870520000000001,129600
680,1982-11-23,0.0,2.2166669999999997,2.191667,2.2,0.8870520000000001,40000
681,1982-11-24,2.2,2.2,2.2,2.2,0.8870520000000001,0
682,1982-11-26,0.0,2.2,2.191667,2.191667,0.883691,18400
683,1982-11-29,0.0,2.191667,2.1583330000000003,2.1583330000000003,0.870251,17600
684,1982-11-30,0.0,2.2166669999999997,2.175,2.2166669999999997,0.8937719999999999,41600
685,1982-12-01,0.0,2.2833330000000003,2.208333,2.266667,0.913932,36800
686,1982-12-02,0.0,2.275,2.25,2.2583330000000004,0.9105719999999999,21600
687,1982-12-03,0.0,2.266667,2.2583330000000004,2.2583330000000004,0.9105719999999999,26400
688,1982-12-06,0.0,2.291667,2.266667,2.275,0.917292,20800
689,1982-12-07,0.0,2.391667,2.291667,2.391667,0.964332,80800
690,1982-12-08,0.0,2.3833330000000004,2.358333,2.358333,0.950892,12800
691,1982-12-09,0.0,2.3666669999999996,2.316667,2.325,0.9374520000000001,40000
692,1982-12-10,0.0,2.316667,2.266667,2.266667,0.913932,50400
693,1982-12-13,0.0,2.316667,2.2583330000000004,2.316667,0.934092,93600
694,1982-12-14,0.0,2.3666669999999996,2.333333,2.333333,0.9408120000000001,36800
695,1982-12-15,0.0,2.333333,2.2833330000000003,2.2833330000000003,0.920652,38400
696,1982-12-16,0.0,2.2833330000000003,2.266667,2.2833330000000003,0.920652,17600
697,1982-12-17,0.0,2.316667,2.291667,2.308333,0.930732,29600
698,1982-12-20,0.0,2.325,2.3,2.308333,0.930732,44800
699,1982-12-21,0.0,2.316667,2.2833330000000003,2.2833330000000003,0.920652,36800
700,1982-12-22,0.0,2.291667,2.2833330000000003,2.291667,0.9240120000000001,16000
701,1982-12-23,0.0,2.2833330000000003,2.233333,2.233333,0.900492,38400
702,1982-12-27,0.0,2.2166669999999997,2.2,2.2,0.8870520000000001,236800
703,1982-12-28,0.0,2.2,2.183333,2.191667,0.883691,36000
704,1982-12-29,0.0,2.208333,2.0916669999999997,2.0916669999999997,0.8433709999999999,105600
705,1982-12-30,0.0,2.1,2.083333,2.0916669999999997,0.8433709999999999,50400
706,1982-12-31,0.0,2.083333,2.075,2.075,0.836651,17600
707,1983-01-03,0.0,2.1166669999999996,2.0916669999999997,2.1,0.8467309999999999,98400
708,1983-01-04,0.0,2.15,2.1166669999999996,2.15,0.866891,48800
709,1983-01-05,0.0,2.208333,2.166667,2.191667,0.883691,50400
710,1983-01-06,0.0,2.2416669999999996,2.2,2.2416669999999996,0.9038510000000001,76000
711,1983-01-07,0.0,2.266667,2.233333,2.266667,0.913932,53600
712,1983-01-10,0.0,2.2583330000000004,2.25,2.2583330000000004,0.9105719999999999,30400
713,1983-01-11,0.0,2.291667,2.2583330000000004,2.275,0.917292,30400
714,1983-01-12,0.0,2.275,2.266667,2.275,0.917292,29600
715,1983-01-13,0.0,2.2583330000000004,2.2166669999999997,2.2166669999999997,0.8937719999999999,164800
716,1983-01-14,0.0,2.2,2.191667,2.191667,0.883691,18400
717,1983-01-17,0.0,2.233333,2.208333,2.233333,0.900492,60000
718,1983-01-18,0.0,2.225,2.2,2.225,0.8971309999999999,57600
719,1983-01-19,0.0,2.208333,2.183333,2.183333,0.880331,88000
720,1983-01-20,0.0,2.2166669999999997,2.2,2.208333,0.8904120000000001,16000
721,1983-01-21,0.0,2.2166669999999997,2.183333,2.208333,0.8904120000000001,53600
722,1983-01-24,0.0,2.191667,2.1166669999999996,2.125,0.8568110000000001,141600
723,1983-01-25,0.0,2.1333330000000004,2.125,2.1333330000000004,0.8601709999999999,78400
724,1983-01-26,0.0,2.166667,2.15,2.166667,0.873611,24000
725,1983-01-27,0.0,2.2583330000000004,2.183333,2.2583330000000004,0.9105719999999999,302400
726,1983-01-28,0.0,2.333333,2.266667,2.333333,0.9408120000000001,76000
727,1983-01-31,0.0,2.4,2.35,2.391667,0.964332,42400
728,1983-02-01,0.0,2.3666669999999996,2.3416669999999997,2.3666669999999996,0.954253,29600
729,1983-02-02,0.0,2.391667,2.35,2.3666669999999996,0.954253,38400
730,1983-02-03,0.0,2.441667,2.35,2.433333,0.981133,68800
731,1983-02-04,0.0,2.55,2.375,2.5375,1.023133,52000
732,1983-02-07,0.0,2.65,2.575,2.625,1.058414,46400
733,1983-02-08,0.0,2.65,2.575,2.5875,1.043293,44000
734,1983-02-09,0.0,2.5875,2.525,2.525,1.0180930000000001,45600
735,1983-02-10,0.0,2.5875,2.55,2.5875,1.043293,28000
736,1983-02-11,0.0,2.5875,2.5,2.5,1.0080129999999998,48000
737,1983-02-14,0.0,2.5375,2.475,2.5,1.0080129999999998,24800
738,1983-02-15,0.0,2.55,2.5125,2.55,1.028173,17600
739,1983-02-16,0.0,2.575,2.55,2.55,1.028173,154400
740,1983-02-17,0.0,2.5375,2.475,2.4875,1.002973,45600
741,1983-02-18,0.0,2.5625,2.525,2.5625,1.033213,84000
742,1983-02-22,0.0,2.575,2.55,2.575,1.038254,32800
743,1983-02-23,0.0,2.625,2.575,2.6,1.048333,146400
744,1983-02-24,0.0,2.6,2.55,2.6,1.048333,14400
745,1983-02-25,0.0,2.6625,2.6375,2.65,1.068494,101600
746,1983-02-28,0.0,2.6625,2.6125,2.6375,1.0634540000000001,64800
747,1983-03-01,0.0,2.625,2.55,2.625,1.058414,57600
748,1983-03-02,0.0,2.65,2.6,2.625,1.058414,218400
749,1983-03-03,0.0,2.625,2.5875,2.625,1.058414,104800
750,1983-03-04,0.0,2.625,2.575,2.6,1.048333,106400
751,1983-03-07,0.0,2.6,2.5375,2.55,1.028173,24000
752,1983-03-08,0.0,2.575,2.5375,2.5375,1.023133,4800
753,1983-03-09,0.0,2.525,2.5,2.5,1.0080129999999998,29600
754,1983-03-10,0.0,2.525,2.45,2.475,0.997933,53600
755,1983-03-11,0.0,2.475,2.45,2.475,0.997933,88000
756,1983-03-14,0.0,2.525,2.4875,2.4875,1.002973,40800
757,1983-03-15,0.0,2.4875,2.4,2.4,0.967692,80000
758,1983-03-16,0.0,2.45,2.4,2.4375,0.9828120000000001,34400
759,1983-03-17,0.0,2.425,2.375,2.425,0.977773,30400
760,1983-03-18,0.0,2.425,2.35,2.35,0.947533,64000
761,1983-03-21,0.0,2.425,2.35,2.375,0.9576120000000001,57600
762,1983-03-22,0.0,2.35,2.275,2.325,0.9374520000000001,204800
763,1983-03-23,0.0,2.325,2.3,2.325,0.9374520000000001,362400
764,1983-03-24,0.0,2.4,2.35,2.375,0.9576120000000001,38400
765,1983-03-25,0.0,2.475,2.4,2.475,0.997933,77600
766,1983-03-28,0.0,2.5375,2.45,2.5,1.0080129999999998,166400
767,1983-03-29,0.0,2.5125,2.475,2.4875,1.002973,32800
768,1983-03-30,0.0,2.5,2.4625,2.5,1.0080129999999998,57600
769,1983-03-31,0.0,2.55,2.5125,2.55,1.028173,56800
770,1983-04-04,0.0,2.5375,2.4875,2.525,1.0180930000000001,62400
771,1983-04-05,0.0,2.525,2.5,2.5,1.0080129999999998,20000
772,1983-04-06,0.0,2.525,2.4875,2.5,1.0080129999999998,16000
773,1983-04-07,0.0,2.5375,2.5,2.525,1.0180930000000001,33600
774,1983-04-08,0.0,2.5375,2.5125,2.5375,1.023133,22400
775,1983-04-11,0.0,2.6,2.5375,2.5875,1.043293,72000
776,1983-04-12,0.0,2.6,2.55,2.5875,1.043293,42400
777,1983-04-13,0.0,2.6,2.575,2.6,1.048333,50400
778,1983-04-14,0.0,2.6,2.575,2.6,1.048333,28000
779,1983-04-15,0.0,2.6,2.575,2.575,1.038254,49600
780,1983-04-18,0.0,2.6,2.575,2.6,1.048333,114400
781,1983-04-19,0.0,2.675,2.6,2.675,1.078574,32000
782,1983-04-20,0.0,2.725,2.6625,2.7,1.088654,86400
783,1983-04-21,0.0,2.75,2.7,2.75,1.108814,102400
784,1983-04-22,0.0,2.875,2.775,2.875,1.1592149999999999,28000
785,1983-04-25,0.0,3.025,2.8625,3.0,1.209616,188800
786,1983-04-26,0.0,3.0,2.95,3.0,1.209616,98400
787,1983-04-27,0.0,3.025,3.0,3.0125,1.2146549999999998,48000
788,1983-04-28,0.0,3.025,3.0,3.025,1.219696,33600
789,1983-04-29,0.0,3.025,3.0,3.0,1.209616,38400
790,1983-05-02,0.0,3.025,2.975,2.975,1.1995360000000002,28800
791,1983-05-03,0.0,2.975,2.925,2.9375,1.184416,24000
792,1983-05-04,0.0,3.0,2.925,2.975,1.1995360000000002,41600
793,1983-05-05,0.0,2.95,2.95,2.95,1.1894559999999998,40800
794,1983-05-06,0.0,2.9875,2.9125,2.9125,1.1743350000000001,89600
795,1983-05-09,0.0,2.975,2.875,2.975,1.1995360000000002,68800
796,1983-05-10,0.0,2.975,2.925,2.95,1.1894559999999998,29600
797,1983-05-11,0.0,2.9875,2.9125,2.95,1.1894559999999998,24800
798,1983-05-12,0.0,2.95,2.875,2.9,1.169295,20000
799,1983-05-13,0.0,2.95,2.875,2.925,1.179375,20800
800,1983-05-16,0.0,2.9,2.875,2.875,1.1592149999999999,12000
801,1983-05-17,0.0,2.8875,2.825,2.875,1.1592149999999999,28800
802,1983-05-18,0.0,2.9,2.85,2.85,1.1491360000000002,26400
803,1983-05-19,0.0,2.875,2.8375,2.8375,1.144095,9600
804,1983-05-20,0.0,2.85,2.8,2.8,1.128974,8000
805,1983-05-23,0.0,2.825,2.775,2.7875,1.1239350000000001,17600
806,1983-05-24,0.0,2.8,2.775,2.8,1.128974,14400
807,1983-05-25,0.0,2.825,2.7875,2.825,1.139054,12000
808,1983-05-26,0.0,2.825,2.8125,2.825,1.139054,2400
809,1983-05-27,0.0,2.9,2.85,2.9,1.169295,13600
810,1983-05-31,0.0,3.0375,2.9125,3.025,1.219696,125600
811,1983-06-01,0.0,3.0125,2.9625,2.9875,1.204576,60000
812,1983-06-02,0.0,3.025,2.9625,3.025,1.219696,25600
813,1983-06-03,0.0,3.0125,3.0,3.0125,1.2146549999999998,20000
814,1983-06-06,0.0,3.0,2.9625,2.9625,1.194496,5600
815,1983-06-07,0.0,2.95,2.95,2.95,1.1894559999999998,1600
816,1983-06-08,0.0,2.9875,2.95,2.95,1.1894559999999998,13600
817,1983-06-09,0.0,2.9375,2.8875,2.9,1.169295,24000
818,1983-06-10,0.0,2.925,2.9,2.925,1.179375,2400
819,1983-06-13,0.0,2.975,2.9125,2.975,1.1995360000000002,12800
820,1983-06-14,0.0,2.9875,2.95,2.9875,1.204576,52800
821,1983-06-15,0.0,2.9625,2.9375,2.9375,1.184416,57600
822,1983-06-16,0.0,2.9125,2.875,2.875,1.1592149999999999,24000
823,1983-06-17,0.0,2.875,2.825,2.825,1.139054,216800
824,1983-06-20,0.0,2.85,2.775,2.775,1.118895,134400
825,1983-06-21,0.0,2.8125,2.775,2.8125,1.1340139999999999,126400
826,1983-06-22,0.0,2.825,2.775,2.825,1.139054,78400
827,1983-06-23,0.0,2.825,2.775,2.775,1.118895,22400
828,1983-06-24,0.0,2.8125,2.75,2.8,1.128974,36800
829,1983-06-27,0.0,2.8125,2.8,2.8125,1.1340139999999999,30400
830,1983-06-28,0.0,2.825,2.8,2.8,1.128974,52000
831,1983-06-29,0.0,2.825,2.8,2.825,1.139054,16800
832,1983-06-30,0.0,2.8,2.75,2.75,1.108814,24000
833,1983-07-01,0.0,2.7375,2.7125,2.725,1.098734,24000
834,1983-07-05,0.0,2.7625,2.7,2.7625,1.1138549999999998,14400
835,1983-07-06,0.0,2.7625,2.7375,2.7625,1.1138549999999998,5600
836,1983-07-07,0.0,2.775,2.7375,2.7625,1.1138549999999998,22400
837,1983-07-08,0.0,2.8,2.775,2.775,1.118895,28800
838,1983-07-11,0.0,2.7875,2.775,2.775,1.118895,20800
839,1983-07-12,0.0,2.775,2.75,2.75,1.108814,12800
840,1983-07-13,0.0,2.7375,2.675,2.675,1.078574,14400
841,1983-07-14,0.0,2.6875,2.6625,2.6625,1.073534,4800
842,1983-07-15,0.0,2.65,2.65,2.65,1.068494,800
843,1983-07-18,0.0,2.65,2.6125,2.6125,1.053373,16000
844,1983-07-19,0.0,2.6125,2.5625,2.5625,1.033213,68000
845,1983-07-20,0.0,2.5875,2.55,2.55,1.028173,93600
846,1983-07-21,0.0,2.5875,2.5125,2.5125,1.013053,60000
847,1983-07-22,0.0,2.55,2.5,2.5125,1.013053,110400
848,1983-07-25,0.0,2.525,2.475,2.5,1.0080129999999998,26400
849,1983-07-26,0.0,2.525,2.5,2.5,1.0080129999999998,42400
850,1983-07-27,0.0,2.575,2.525,2.55,1.028173,25600
851,1983-07-28,0.0,2.6,2.575,2.6,1.048333,20000
852,1983-07-29,0.0,2.625,2.6,2.6,1.048333,196800
853,1983-08-01,0.0,2.6,2.5625,2.5625,1.033213,25600
854,1983-08-02,0.0,2.575,2.575,2.575,1.038254,800
855,1983-08-03,0.0,2.5875,2.5875,2.5875,1.043293,2400
856,1983-08-04,0.0,2.5625,2.5,2.525,1.0180930000000001,16800
857,1983-08-05,0.0,2.5375,2.5125,2.5125,1.013053,68800
858,1983-08-08,0.0,2.55,2.4875,2.5,1.0080129999999998,37600
859,1983-08-09,0.0,2.475,2.475,2.475,0.997933,13600
860,1983-08-10,0.0,2.475,2.475,2.475,0.997933,5600
861,1983-08-11,0.0,2.5,2.475,2.475,0.997933,13600
862,1983-08-12,0.0,2.525,2.475,2.5,1.0080129999999998,14400
863,1983-08-15,0.0,2.525,2.45,2.525,1.0180930000000001,64800
864,1983-08-16,0.0,2.5875,2.5375,2.5875,1.043293,62400
865,1983-08-17,0.0,2.5875,2.5625,2.5625,1.033213,16000
866,1983-08-18,0.0,2.5625,2.5625,2.5625,1.033213,14400
867,1983-08-19,0.0,2.5625,2.5625,2.5625,1.033213,1600
868,1983-08-22,0.0,2.5875,2.5375,2.5375,1.023133,50400
869,1983-08-23,0.0,2.5375,2.5375,2.5375,1.023133,20800
870,1983-08-24,0.0,2.5625,2.525,2.525,1.0180930000000001,14400
871,1983-08-25,0.0,2.525,2.5,2.5,1.0080129999999998,28800
872,1983-08-26,0.0,2.5,2.5,2.5,1.0080129999999998,4800
873,1983-08-29,0.0,2.475,2.375,2.375,0.9576120000000001,328800
874,1983-08-30,0.0,2.425,2.35,2.425,0.977773,20800
875,1983-08-31,0.0,2.475,2.4,2.45,0.9878520000000001,16000
876,1983-09-01,0.0,2.4875,2.425,2.4875,1.002973,16000
877,1983-09-02,0.0,2.475,2.45,2.4625,0.992893,10400
878,1983-09-06,0.0,2.475,2.4125,2.475,0.997933,28000
879,1983-09-07,0.0,2.475,2.4375,2.4375,0.9828120000000001,17600
880,1983-09-08,0.0,2.4375,2.375,2.375,0.9576120000000001,80000
881,1983-09-09,0.0,2.4,2.3625,2.3875,0.9626530000000001,16800
882,1983-09-12,0.0,2.4875,2.4,2.4,0.967692,72000
883,1983-09-13,0.0,2.425,2.3875,2.4,0.967692,13600
884,1983-09-14,0.0,2.4,2.375,2.3875,0.9626530000000001,6400
885,1983-09-15,0.0,2.4,2.375,2.4,0.967692,1600
886,1983-09-16,0.0,2.4,2.375,2.4,0.967692,18400
887,1983-09-19,0.0,2.4625,2.4,2.4625,0.992893,22400
888,1983-09-20,0.0,2.475,2.425,2.425,0.977773,32000
889,1983-09-21,0.0,2.45,2.4125,2.45,0.9878520000000001,4800
890,1983-09-22,0.0,2.4625,2.4375,2.4375,0.9828120000000001,16800
891,1983-09-23,0.0,2.45,2.4,2.45,0.9878520000000001,36000
892,1983-09-26,0.0,2.425,2.4,2.4,0.967692,5600
893,1983-09-27,0.0,2.4,2.375,2.4,0.967692,49600
894,1983-09-28,0.0,2.4,2.3625,2.3875,0.9626530000000001,10400
895,1983-09-29,0.0,2.4,2.375,2.4,0.967692,21600
896,1983-09-30,0.0,2.425,2.3625,2.425,0.977773,14400
897,1983-10-03,0.0,2.425,2.3625,2.4,0.967692,66400
898,1983-10-04,0.0,2.45,2.4,2.4375,0.9828120000000001,20000
899,1983-10-05,0.0,2.5,2.4375,2.5,1.0080129999999998,62400
900,1983-10-06,0.0,2.5375,2.475,2.5375,1.023133,37600
901,1983-10-07,0.0,2.5375,2.5,2.5,1.0080129999999998,28800
902,1983-10-10,0.0,2.475,2.425,2.4625,0.992893,18400
903,1983-10-11,0.0,2.4375,2.4,2.425,0.977773,36800
904,1983-10-12,0.0,2.4125,2.3625,2.3625,0.952572,20800
905,1983-10-13,0.0,2.3625,2.3375,2.3375,0.942492,12800
906,1983-10-14,0.0,2.35,2.3125,2.35,0.947533,24800
907,1983-10-17,0.0,2.3625,2.325,2.35,0.947533,30400
908,1983-10-18,0.0,2.4,2.35,2.4,0.967692,14400
909,1983-10-19,0.0,2.4125,2.3625,2.3625,0.952572,32800
910,1983-10-20,0.0,2.3875,2.3625,2.3625,0.952572,14400
911,1983-10-21,0.0,2.375,2.375,2.375,0.9576120000000001,800
912,1983-10-24,0.0,2.375,2.3375,2.3375,0.942492,28800
913,1983-10-25,0.0,2.375,2.3125,2.35,0.947533,28800
914,1983-10-26,0.0,2.375,2.3375,2.3375,0.942492,25600
915,1983-10-27,0.0,2.3875,2.3375,2.3375,0.942492,28800
916,1983-10-28,0.0,2.35,2.3,2.3,0.927372,520000
917,1983-10-31,0.0,2.35,2.2875,2.3,0.927372,54400
918,1983-11-01,0.0,2.3375,2.3,2.3375,0.942492,48800
919,1983-11-02,0.0,2.35,2.325,2.325,0.9374520000000001,8800
920,1983-11-03,0.0,2.3375,2.3125,2.3125,0.9324120000000001,10400
921,1983-11-04,0.0,2.3,2.2875,2.2875,0.9223319999999999,16800
922,1983-11-07,0.0,2.3,2.275,2.275,0.917292,5600
923,1983-11-08,0.0,2.3,2.225,2.225,0.8971309999999999,48000
924,1983-11-09,0.0,2.275,2.225,2.275,0.917292,20800
925,1983-11-10,0.0,2.2875,2.25,2.2875,0.9223319999999999,22400
926,1983-11-11,0.0,2.3,2.275,2.2875,0.9223319999999999,10400
927,1983-11-14,0.0,2.325,2.275,2.325,0.9374520000000001,18400
928,1983-11-15,0.0,2.3375,2.325,2.325,0.9374520000000001,16000
929,1983-11-16,0.0,2.375,2.35,2.375,0.9576120000000001,22400
930,1983-11-17,0.0,2.45,2.375,2.4375,0.9828120000000001,44800
931,1983-11-18,0.0,2.475,2.4125,2.4125,0.9727319999999999,8800
932,1983-11-21,0.0,2.4375,2.375,2.375,0.9576120000000001,44000
933,1983-11-22,0.0,2.425,2.325,2.4,0.967692,57600
934,1983-11-23,0.0,2.45,2.4,2.4125,0.9727319999999999,84000
935,1983-11-25,0.0,2.4,2.3875,2.3875,0.9626530000000001,5600
936,1983-11-28,0.0,2.375,2.3,2.3,0.927372,68000
937,1983-11-29,0.0,2.3125,2.3,2.3,0.927372,24000
938,1983-11-30,0.0,2.325,2.2875,2.325,0.9374520000000001,165600
939,1983-12-01,0.0,2.325,2.3125,2.325,0.9374520000000001,6400
940,1983-12-02,0.0,2.4875,2.3625,2.4875,1.002973,76000
941,1983-12-05,0.0,2.475,2.4125,2.425,0.977773,45600
942,1983-12-06,0.0,2.4125,2.325,2.35,0.947533,45600
943,1983-12-07,0.0,2.325,2.3,2.3125,0.9324120000000001,24000
944,1983-12-08,0.0,2.35,2.3375,2.3375,0.942492,14400
945,1983-12-09,0.0,2.4375,2.3375,2.4375,0.9828120000000001,40000
946,1983-12-12,0.0,2.5,2.4375,2.4875,1.002973,36800
947,1983-12-13,0.0,2.5375,2.4875,2.5,1.0080129999999998,60000
948,1983-12-14,0.0,2.475,2.4625,2.475,0.997933,32000
949,1983-12-15,0.0,2.45,2.45,2.45,0.9878520000000001,800
950,1983-12-16,0.0,2.45,2.4125,2.425,0.977773,41600
951,1983-12-19,0.0,2.475,2.4,2.475,0.997933,48800
952,1983-12-20,0.0,2.475,2.45,2.45,0.9878520000000001,17600
953,1983-12-21,0.0,2.475,2.45,2.45,0.9878520000000001,37600
954,1983-12-22,0.0,2.45,2.4375,2.45,0.9878520000000001,5600
955,1983-12-23,0.0,2.475,2.45,2.475,0.997933,14400
956,1983-12-27,0.0,2.475,2.45,2.45,0.9878520000000001,69600
957,1983-12-28,0.0,2.475,2.475,2.475,0.997933,6400
958,1983-12-29,0.0,2.4875,2.45,2.4875,1.002973,8000
959,1983-12-30,0.0,2.4875,2.4625,2.4625,0.992893,20000
960,1984-01-03,0.0,2.4875,2.4375,2.4375,0.9828120000000001,82400
961,1984-01-04,0.0,2.4875,2.45,2.475,0.997933,14400
962,1984-01-05,0.0,2.575,2.5,2.575,1.038254,80800
963,1984-01-06,0.0,2.65,2.6125,2.6375,1.0634540000000001,38400
964,1984-01-09,0.0,2.6,2.5375,2.55,1.028173,30400
965,1984-01-10,0.0,2.575,2.55,2.575,1.038254,21600
966,1984-01-11,0.0,2.5625,2.5,2.5,1.0080129999999998,36800
967,1984-01-12,0.0,2.5125,2.475,2.4875,1.002973,84000
968,1984-01-13,0.0,2.4875,2.45,2.45,0.9878520000000001,8800
969,1984-01-16,0.0,2.4625,2.4625,2.4625,0.992893,69600
970,1984-01-17,0.0,2.525,2.4875,2.525,1.0180930000000001,112800
971,1984-01-18,0.0,2.525,2.5,2.525,1.0180930000000001,41600
972,1984-01-19,0.0,2.5,2.5,2.5,1.0080129999999998,48800
973,1984-01-20,0.0,2.5,2.475,2.4875,1.002973,10400
974,1984-01-23,0.0,2.5,2.4875,2.5,1.0080129999999998,8800
975,1984-01-24,0.0,2.4875,2.4625,2.475,0.997933,38400
976,1984-01-25,0.0,2.4875,2.475,2.4875,1.002973,61600
977,1984-01-26,0.0,2.4875,2.45,2.45,0.9878520000000001,16800
978,1984-01-27,0.0,2.425,2.375,2.375,0.9576120000000001,40800
979,1984-01-30,0.0,2.375,2.3,2.325,0.9374520000000001,69600
980,1984-01-31,0.0,2.3375,2.3,2.325,0.9374520000000001,90400
981,1984-02-01,0.0,2.35,2.325,2.325,0.9374520000000001,30400
982,1984-02-02,0.0,2.35,2.325,2.35,0.947533,33600
983,1984-02-03,0.0,2.325,2.325,2.325,0.9374520000000001,157600
984,1984-02-06,0.0,2.375,2.325,2.3625,0.952572,52000
985,1984-02-07,0.0,2.35,2.3125,2.35,0.947533,42400
986,1984-02-08,0.0,2.35,2.3,2.3,0.927372,30400
987,1984-02-09,0.0,2.275,2.2,2.2125,0.892092,217600
988,1984-02-10,0.0,2.25,2.225,2.25,0.9072120000000001,26400
989,1984-02-13,0.0,2.275,2.25,2.25,0.9072120000000001,4800
990,1984-02-14,0.0,2.275,2.25,2.2625,0.9122520000000001,2400
991,1984-02-15,0.0,2.3,2.25,2.25,0.9072120000000001,84000
992,1984-02-16,0.0,2.25,2.225,2.225,0.8971309999999999,8800
993,1984-02-17,0.0,2.2375,2.225,2.2375,0.902171,4800
994,1984-02-21,0.0,2.25,2.225,2.225,0.8971309999999999,12800
995,1984-02-22,0.0,2.2125,2.2125,2.2125,0.892092,1600
996,1984-02-23,0.0,2.275,2.2125,2.275,0.917292,45600
997,1984-02-24,0.0,2.3,2.275,2.275,0.917292,16800
998,1984-02-27,0.0,2.4,2.325,2.4,0.967692,40800
999,1984-02-28,0.0,2.45,2.4,2.4,0.967692,40000
1000,1984-02-29,0.0,2.45,2.3875,2.425,0.977773,22400
1001,1984-03-01,0.0,2.425,2.3875,2.4,0.967692,24000
1002,1984-03-02,0.0,2.4625,2.425,2.45,0.9878520000000001,41600
1003,1984-03-05,0.0,2.475,2.4375,2.4375,0.9828120000000001,20000
1004,1984-03-06,0.0,2.4125,2.3625,2.3625,0.952572,21600
1005,1984-03-07,0.0,2.35,2.325,2.35,0.947533,6400
1006,1984-03-08,0.0,2.35,2.3375,2.3375,0.942492,14400
1007,1984-03-09,0.0,2.325,2.3,2.3,0.927372,9600
1008,1984-03-12,0.0,2.3625,2.3,2.3375,0.942492,37600
1009,1984-03-13,0.0,2.35,2.3125,2.3125,0.9324120000000001,236000
1010,1984-03-14,0.0,2.3125,2.3,2.3,0.927372,26400
1011,1984-03-15,0.0,2.2875,2.2625,2.275,0.917292,8800
1012,1984-03-16,0.0,2.3125,2.25,2.25,0.9072120000000001,78400
1013,1984-03-19,0.0,2.2875,2.2625,2.2625,0.9122520000000001,13600
1014,1984-03-20,0.0,2.275,2.2625,2.2625,0.9122520000000001,8800
1015,1984-03-21,0.0,2.3,2.2625,2.275,0.917292,29600
1016,1984-03-22,0.0,2.275,2.275,2.275,0.917292,21600
1017,1984-03-23,0.0,2.275,2.25,2.275,0.917292,30400
1018,1984-03-26,0.0,2.2625,2.25,2.25,0.9072120000000001,12000
1019,1984-03-27,0.0,2.25,2.2125,2.225,0.8971309999999999,16000
1020,1984-03-28,0.0,2.225,2.225,2.225,0.8971309999999999,6400
1021,1984-03-29,0.0,2.25,2.2125,2.25,0.9072120000000001,8800
1022,1984-03-30,0.0,2.2625,2.225,2.225,0.8971309999999999,46400
1023,1984-04-02,0.0,2.25,2.225,2.2375,0.902171,32800
1024,1984-04-03,0.0,2.2375,2.2375,2.2375,0.902171,9600
1025,1984-04-04,0.0,2.25,2.2375,2.25,0.9072120000000001,5600
1026,1984-04-05,0.0,2.275,2.2375,2.2375,0.902171,18400
1027,1984-04-06,0.0,2.275,2.2375,2.275,0.917292,41600
1028,1984-04-09,0.0,2.25,2.25,2.25,0.9072120000000001,6400
1029,1984-04-10,0.0,2.25,2.225,2.25,0.9072120000000001,20000
1030,1984-04-11,0.0,2.3,2.25,2.3,0.927372,28000
1031,1984-04-12,0.0,2.325,2.325,2.325,0.9374520000000001,1600
1032,1984-04-13,0.0,2.35,2.3375,2.3375,0.942492,32000
1033,1984-04-16,0.0,2.35,2.3,2.3125,0.9324120000000001,20000
1034,1984-04-17,0.0,2.3375,2.3125,2.3375,0.942492,9600
1035,1984-04-18,0.0,2.35,2.325,2.325,0.9374520000000001,5600
1036,1984-04-19,0.0,2.3125,2.2875,2.2875,0.9223319999999999,28800
1037,1984-04-23,0.0,2.325,2.3,2.3,0.927372,32000
1038,1984-04-24,0.0,2.3,2.25,2.3,0.927372,52000
1039,1984-04-25,0.0,2.3,2.3,2.3,0.927372,9600
1040,1984-04-26,0.0,2.3,2.2875,2.3,0.927372,8000
1041,1984-04-27,0.0,2.325,2.325,2.325,0.9374520000000001,9600
1042,1984-04-30,0.0,2.325,2.3125,2.3125,0.9324120000000001,36800
1043,1984-05-01,0.0,2.35,2.325,2.35,0.947533,29600
1044,1984-05-02,0.0,2.3625,2.35,2.3625,0.952572,80000
1045,1984-05-03,0.0,2.5,2.3625,2.5,1.0080129999999998,112000
1046,1984-05-04,0.0,2.525,2.475,2.5,1.0080129999999998,66400
1047,1984-05-07,0.0,2.475,2.4375,2.4375,0.9828120000000001,20800
1048,1984-05-08,0.0,2.45,2.425,2.45,0.9878520000000001,8800
1049,1984-05-09,0.0,2.425,2.375,2.375,0.9576120000000001,20000
1050,1984-05-10,0.0,2.4,2.375,2.4,0.967692,6400
1051,1984-05-11,2.4,2.4,2.4,2.4,0.967692,0
1052,1984-05-14,0.0,2.4125,2.3875,2.3875,0.9626530000000001,6400
1053,1984-05-15,0.0,2.3875,2.3875,2.3875,0.9626530000000001,800
1054,1984-05-16,0.0,2.4625,2.3875,2.4625,0.992893,12000
1055,1984-05-17,0.0,2.45,2.45,2.45,0.9878520000000001,1600
1056,1984-05-18,0.0,2.4375,2.4375,2.4375,0.9828120000000001,8000
1057,1984-05-21,0.0,2.4375,2.375,2.375,0.9576120000000001,57600
1058,1984-05-22,0.0,2.375,2.375,2.375,0.9576120000000001,5600
1059,1984-05-23,0.0,2.375,2.3625,2.3625,0.952572,9600
1060,1984-05-24,0.0,2.35,2.3125,2.3125,0.9324120000000001,20000
1061,1984-05-25,0.0,2.35,2.3,2.35,0.947533,24800
1062,1984-05-29,0.0,2.375,2.325,2.325,0.9374520000000001,10400
1063,1984-05-30,0.0,2.325,2.3125,2.325,0.9374520000000001,12000
1064,1984-05-31,0.0,2.3125,2.3,2.3,0.927372,6400
1065,1984-06-01,0.0,2.3375,2.3125,2.325,0.9374520000000001,9600
1066,1984-06-04,0.0,2.375,2.325,2.35,0.947533,17600
1067,1984-06-05,0.0,2.3375,2.325,2.325,0.9374520000000001,12800
1068,1984-06-06,0.0,2.3125,2.3125,2.3125,0.9324120000000001,4000
1069,1984-06-07,0.0,2.375,2.35,2.35,0.947533,26400
1070,1984-06-08,0.0,2.375,2.375,2.375,0.9576120000000001,8800
1071,1984-06-11,0.0,2.35,2.3375,2.3375,0.942492,8000
1072,1984-06-12,0.0,2.3375,2.3125,2.3375,0.942492,28800
1073,1984-06-13,0.0,2.375,2.3375,2.375,0.9576120000000001,41600
1074,1984-06-14,0.0,2.375,2.3625,2.3625,0.952572,16000
1075,1984-06-15,0.0,2.3375,2.325,2.325,0.9374520000000001,14400
1076,1984-06-18,0.0,2.3125,2.3,2.3,0.927372,12800
1077,1984-06-19,0.0,2.35,2.3,2.3375,0.942492,12800
1078,1984-06-20,0.0,2.325,2.325,2.325,0.9374520000000001,4000
1079,1984-06-21,0.0,2.35,2.325,2.35,0.947533,8000
1080,1984-06-22,0.0,2.35,2.35,2.35,0.947533,4800
1081,1984-06-25,0.0,2.4,2.3625,2.375,0.9576120000000001,45600
1082,1984-06-26,0.0,2.4,2.4,2.4,0.967692,6400
1083,1984-06-27,0.0,2.3875,2.3875,2.3875,0.9626530000000001,6400
1084,1984-06-28,0.0,2.3875,2.375,2.375,0.9576120000000001,36000
1085,1984-06-29,0.0,2.4,2.375,2.375,0.9576120000000001,40000
1086,1984-07-02,2.375,2.375,2.375,2.375,0.9576120000000001,0
1087,1984-07-03,0.0,2.375,2.375,2.375,0.9576120000000001,4000
1088,1984-07-05,2.375,2.375,2.375,2.375,0.9576120000000001,0
1089,1984-07-06,0.0,2.3625,2.35,2.35,0.947533,4800
1090,1984-07-09,0.0,2.35,2.3125,2.3125,0.9324120000000001,13600
1091,1984-07-10,0.0,2.2875,2.2875,2.2875,0.9223319999999999,12000
1092,1984-07-11,0.0,2.3,2.25,2.275,0.917292,25600
1093,1984-07-12,0.0,2.25,2.25,2.25,0.9072120000000001,1600
1094,1984-07-13,0.0,2.275,2.2375,2.25,0.9072120000000001,12800
1095,1984-07-16,0.0,2.25,2.2125,2.2125,0.892092,12800
1096,1984-07-17,0.0,2.25,2.225,2.25,0.9072120000000001,38400
1097,1984-07-18,0.0,2.25,2.25,2.25,0.9072120000000001,2400
1098,1984-07-19,2.25,2.2875,2.25,2.2875,0.9223319999999999,56000
1099,1984-07-20,2.275,2.3125,2.275,2.3125,0.9324120000000001,16800
1100,1984-07-23,2.3,2.3,2.3,2.3,0.927372,12800
1101,1984-07-24,2.2875,2.3,2.275,2.275,0.917292,101600
1102,1984-07-25,2.2625,2.2625,2.25,2.25,0.9072120000000001,10400
1103,1984-07-26,2.25,2.25,2.25,2.25,0.9072120000000001,1600
1104,1984-07-27,2.275,2.275,2.25,2.25,0.9072120000000001,4800
1105,1984-07-30,2.275,2.275,2.2,2.2,0.8870520000000001,17600
1106,1984-07-31,2.225,2.225,2.2,2.2,0.8870520000000001,4000
1107,1984-08-01,2.2,2.2375,2.2,2.2375,0.902171,14400
1108,1984-08-02,2.2375,2.3,2.2375,2.3,0.927372,34400
1109,1984-08-03,2.3,2.4125,2.3,2.3875,0.9626530000000001,109600
1110,1984-08-06,2.4,2.425,2.4,2.4,0.967692,21600
1111,1984-08-07,2.425,2.45,2.425,2.4375,0.9828120000000001,44800
1112,1984-08-08,2.45,2.475,2.4375,2.4375,0.9828120000000001,69600
1113,1984-08-09,2.4375,2.4375,2.4375,2.4375,0.9828120000000001,4000
1114,1984-08-10,2.4625,2.5,2.4625,2.475,0.997933,106400
1115,1984-08-13,2.4625,2.475,2.4625,2.4625,0.992893,20000
1116,1984-08-14,2.475,2.4875,2.45,2.475,0.997933,24800
1117,1984-08-15,2.4625,2.475,2.4625,2.475,0.997933,6400
1118,1984-08-16,2.475,2.475,2.45,2.45,0.9878520000000001,20800
1119,1984-08-17,2.4625,2.475,2.45,2.45,0.9878520000000001,12800
1120,1984-08-20,2.4375,2.4375,2.4,2.4125,0.9727319999999999,36800
1121,1984-08-21,2.4125,2.45,2.4125,2.45,0.9878520000000001,40800
1122,1984-08-22,2.425,2.475,2.425,2.475,0.997933,30400
1123,1984-08-23,2.475,2.475,2.45,2.45,0.9878520000000001,13600
1124,1984-08-24,2.45,2.45,2.45,2.45,0.9878520000000001,8800
1125,1984-08-27,2.45,2.475,2.45,2.475,0.997933,10400
1126,1984-08-28,2.45,2.475,2.45,2.4625,0.992893,92000
1127,1984-08-29,2.45,2.4625,2.45,2.45,0.9878520000000001,5600
1128,1984-08-30,2.45,2.4625,2.4375,2.4625,0.992893,13600
1129,1984-08-31,2.45,2.45,2.425,2.425,0.977773,9600
1130,1984-09-04,2.45,2.45,2.375,2.375,0.9576120000000001,64000
1131,1984-09-05,2.375,2.375,2.3625,2.3625,0.952572,2400
1132,1984-09-06,2.35,2.375,2.35,2.35,0.947533,36800
1133,1984-09-07,2.35,2.35,2.325,2.325,0.9374520000000001,10400
1134,1984-09-10,2.325,2.325,2.325,2.325,0.9374520000000001,1600
1135,1984-09-11,2.3,2.3,2.225,2.25,0.9072120000000001,97600
1136,1984-09-12,2.275,2.3,2.25,2.3,0.927372,62400
1137,1984-09-13,2.2875,2.325,2.2875,2.3125,0.9324120000000001,21600
1138,1984-09-14,2.35,2.3625,2.2875,2.3125,0.9324120000000001,126400
1139,1984-09-17,2.3,2.3,2.275,2.275,0.917292,197600
1140,1984-09-18,2.3,2.3,2.2625,2.2875,0.9223319999999999,28000
1141,1984-09-19,2.2625,2.275,2.2625,2.2625,0.9122520000000001,16800
1142,1984-09-20,2.2875,2.3,2.275,2.2875,0.9223319999999999,38400
1143,1984-09-21,2.275,2.3,2.225,2.225,0.8971309999999999,113600
1144,1984-09-24,2.2125,2.225,2.2,2.2,0.8870520000000001,28800
1145,1984-09-25,2.2,2.2125,2.1625,2.175,0.876971,46400
1146,1984-09-26,2.2,2.2,2.1625,2.175,0.876971,21600
1147,1984-09-27,2.2,2.2,2.1125,2.125,0.8568110000000001,56800
1148,1984-09-28,2.1,2.1,2.075,2.1,0.8467309999999999,50400
1149,1984-10-01,2.1,2.1,1.975,1.9875,0.80137,130400
1150,1984-10-02,2.0125,2.025,1.9625,1.9625,0.791291,78400
1151,1984-10-03,1.95,2.0,1.95,2.0,0.806411,64800
1152,1984-10-04,2.0,2.0375,1.975,2.0375,0.8215309999999999,54400
1153,1984-10-05,2.05,2.075,2.0375,2.075,0.836651,24800
1154,1984-10-08,2.0875,2.0875,2.025,2.025,0.816491,21600
1155,1984-10-09,2.025,2.075,2.025,2.025,0.8248409999999999,53600
1156,1984-10-10,2.0375,2.05,2.0125,2.025,0.8248409999999999,82400
1157,1984-10-11,2.0375,2.0625,2.0375,2.0375,0.829932,41600
1158,1984-10-12,2.0375,2.075,2.025,2.075,0.8452069999999999,46400
1159,1984-10-15,2.05,2.1,2.05,2.1,0.85539,57600
1160,1984-10-16,2.1,2.1375,2.075,2.125,0.865574,16800
1161,1984-10-17,2.1375,2.175,2.125,2.125,0.865574,216000
1162,1984-10-18,2.1375,2.1625,2.125,2.125,0.865574,78400
1163,1984-10-19,2.175,2.2125,2.175,2.2,0.896124,24000
1164,1984-10-22,2.2,2.225,2.175,2.2,0.896124,28800
1165,1984-10-23,2.225,2.225,2.175,2.2125,0.901214,40000
1166,1984-10-24,2.2125,2.225,2.2,2.2,0.896124,13600
1167,1984-10-25,2.1875,2.2,2.175,2.2,0.896124,13600
1168,1984-10-26,2.175,2.2,2.1625,2.1625,0.880849,54400
1169,1984-10-29,2.15,2.175,2.1375,2.15,0.875757,14400
1170,1984-10-30,2.15,2.2125,2.15,2.2125,0.901214,22400
1171,1984-10-31,2.225,2.225,2.175,2.175,0.88594,26400
1172,1984-11-01,2.175,2.2,2.15,2.1875,0.8910319999999999,40800
1173,1984-11-02,2.2,2.2,2.1625,2.175,0.88594,26400
1174,1984-11-05,2.1625,2.1625,2.125,2.1375,0.8706649999999999,54400
1175,1984-11-06,2.1375,2.175,2.1375,2.175,0.88594,120800
1176,1984-11-07,2.1875,2.225,2.15,2.15,0.875757,82400
1177,1984-11-08,2.175,2.175,2.15,2.15,0.875757,9600
1178,1984-11-09,2.175,2.275,2.175,2.275,0.926673,86400
1179,1984-11-12,2.275,2.275,2.2,2.2,0.896124,24000
1180,1984-11-13,2.2,2.225,2.1875,2.2,0.896124,8000
1181,1984-11-14,2.225,2.25,2.225,2.2375,0.9113979999999999,24000
1182,1984-11-15,2.1875,2.2375,2.1875,2.2,0.896124,64800
1183,1984-11-16,2.225,2.225,2.175,2.175,0.88594,29600
1184,1984-11-19,2.2,2.2,2.175,2.175,0.88594,2400
1185,1984-11-20,2.1875,2.225,2.1875,2.1875,0.8910319999999999,40800
1186,1984-11-21,2.225,2.2375,2.2125,2.225,0.906306,28800
1187,1984-11-23,2.2375,2.25,2.1875,2.25,0.9164899999999999,92800
1188,1984-11-26,2.25,2.25,2.225,2.2375,0.9113979999999999,16800
1189,1984-11-27,2.2375,2.2875,2.225,2.275,0.926673,52800
1190,1984-11-28,2.2875,2.2875,2.2875,2.2875,0.931765,16000
1191,1984-11-29,2.2875,2.2875,2.225,2.2375,0.9113979999999999,36000
1192,1984-11-30,2.225,2.25,2.225,2.25,0.9164899999999999,32800
1193,1984-12-03,2.25,2.25,2.225,2.2375,0.9113979999999999,58400
1194,1984-12-04,2.225,2.2375,2.2,2.2,0.896124,28800
1195,1984-12-05,2.2,2.2125,2.1875,2.2,0.896124,32000
1196,1984-12-06,2.2,2.2,2.175,2.175,0.88594,42400
1197,1984-12-07,2.15,2.175,2.15,2.15,0.875757,24000
1198,1984-12-10,2.1375,2.1875,2.1125,2.15,0.875757,28000
1199,1984-12-11,2.1125,2.1875,2.0625,2.0625,0.840116,88800
1200,1984-12-12,2.0625,2.075,2.05,2.0625,0.840116,130400
1201,1984-12-13,2.075,2.1,2.075,2.075,0.8452069999999999,24800
1202,1984-12-14,2.075,2.0875,2.075,2.075,0.8452069999999999,21600
1203,1984-12-17,2.075,2.1,2.0625,2.0625,0.840116,14400
1204,1984-12-18,2.0875,2.1,2.0625,2.0875,0.850299,25600
1205,1984-12-19,2.075,2.0875,2.05,2.0625,0.840116,210400
1206,1984-12-20,2.075,2.075,2.025,2.075,0.8452069999999999,106400
1207,1984-12-21,2.0875,2.175,2.0875,2.1625,0.880849,72000
1208,1984-12-24,2.175,2.3,2.175,2.2875,0.931765,116800
1209,1984-12-26,2.2875,2.375,2.275,2.35,0.9572229999999999,76000
1210,1984-12-27,2.375,2.4125,2.35,2.375,0.967405,110400
1211,1984-12-28,2.3875,2.4125,2.375,2.4,0.9775889999999999,72800
1212,1984-12-31,2.375,2.45,2.3625,2.4125,0.9826809999999999,108800
1213,1985-01-02,2.4375,2.4375,2.3875,2.3875,0.972497,105600
1214,1985-01-03,2.375,2.375,2.35,2.35,0.9572229999999999,32000
1215,1985-01-04,2.35,2.3875,2.35,2.3875,0.972497,94400
1216,1985-01-07,2.35,2.375,2.3125,2.3125,0.941947,77600
1217,1985-01-08,2.3,2.325,2.275,2.3,0.9368569999999999,97600
1218,1985-01-09,2.275,2.3,2.275,2.2875,0.931765,36000
1219,1985-01-10,2.25,2.275,2.25,2.2625,0.930326,13600
1220,1985-01-11,2.2875,2.325,2.275,2.325,0.956025,68800
1221,1985-01-14,2.3,2.35,2.3,2.35,0.966305,62400
1222,1985-01-15,2.3625,2.375,2.35,2.375,0.976585,112800
1223,1985-01-16,2.3625,2.375,2.3625,2.3625,0.9714450000000001,42400
1224,1985-01-17,2.375,2.45,2.3625,2.425,0.997144,68800
1225,1985-01-18,2.4375,2.475,2.425,2.4625,1.012564,68000
1226,1985-01-21,2.45,2.5,2.45,2.5,1.027984,68000
1227,1985-01-22,2.5,2.55,2.5,2.5375,1.043404,184800
1228,1985-01-23,2.5625,2.5625,2.5125,2.525,1.0382639999999999,64000
1229,1985-01-24,2.5,2.525,2.5,2.5,1.027984,65600
1230,1985-01-25,2.5,2.5125,2.5,2.5,1.027984,37600
1231,1985-01-28,2.5,2.5375,2.5,2.5,1.027984,80000
1232,1985-01-29,2.5,2.525,2.5,2.5,1.027984,38400
1233,1985-01-30,2.5,2.5125,2.5,2.5125,1.033124,89600
1234,1985-01-31,2.5,2.525,2.5,2.5,1.027984,34400
1235,1985-02-01,2.5,2.5,2.45,2.45,1.0074239999999999,17600
1236,1985-02-04,2.425,2.425,2.4,2.4,0.986865,44800
1237,1985-02-05,2.4,2.425,2.4,2.425,0.997144,32800
1238,1985-02-06,2.4,2.425,2.4,2.4,0.986865,26400
1239,1985-02-07,2.425,2.4375,2.4,2.425,0.997144,32000
1240,1985-02-08,2.4125,2.425,2.4125,2.425,0.997144,5600
1241,1985-02-11,2.4375,2.45,2.4,2.4375,1.002284,48800
1242,1985-02-12,2.4125,2.45,2.4125,2.425,0.997144,18400
1243,1985-02-13,2.45,2.475,2.425,2.475,1.0177040000000002,52800
1244,1985-02-14,2.45,2.5,2.45,2.475,1.0177040000000002,28800
1245,1985-02-15,2.45,2.5,2.45,2.5,1.027984,57600
1246,1985-02-19,2.475,2.4875,2.425,2.425,0.997144,29600
1247,1985-02-20,2.4375,2.4375,2.4125,2.425,0.997144,32000
1248,1985-02-21,2.425,2.5,2.425,2.5,1.027984,41600
1249,1985-02-22,2.4875,2.5,2.475,2.475,1.0177040000000002,14400
1250,1985-02-25,2.475,2.475,2.45,2.45,1.0074239999999999,4800
1251,1985-02-26,2.45,2.4625,2.45,2.4625,1.012564,4800
1252,1985-02-27,2.475,2.5125,2.475,2.5,1.027984,25600
1253,1985-02-28,2.5,2.5,2.5,2.5,1.027984,4800
1254,1985-03-01,2.5,2.575,2.5,2.575,1.0588229999999998,92800
1255,1985-03-04,2.5625,2.575,2.55,2.5625,1.053684,112800
1256,1985-03-05,2.5625,2.575,2.5625,2.575,1.0588229999999998,80800
1257,1985-03-06,2.5625,2.5875,2.5625,2.575,1.0588229999999998,22400
1258,1985-03-07,2.575,2.5875,2.5625,2.575,1.0588229999999998,92800
1259,1985-03-08,2.575,2.575,2.5625,2.575,1.0588229999999998,29600
1260,1985-03-11,2.575,2.575,2.5625,2.575,1.0588229999999998,8000
1261,1985-03-12,2.575,2.5875,2.5625,2.5625,1.053684,37600
1262,1985-03-13,2.575,2.5875,2.5375,2.5375,1.043404,120000
1263,1985-03-14,2.5375,2.5375,2.525,2.525,1.0382639999999999,386400
1264,1985-03-15,2.55,2.5625,2.55,2.55,1.048543,18400
1265,1985-03-18,2.5625,2.575,2.55,2.575,1.0588229999999998,54400
1266,1985-03-19,2.575,2.6,2.55,2.6,1.0691030000000001,24000
1267,1985-03-20,2.5875,2.625,2.575,2.6,1.0691030000000001,48800
1268,1985-03-21,2.5875,2.625,2.5875,2.6,1.0691030000000001,44800
1269,1985-03-22,2.6,2.625,2.5875,2.6125,1.074243,36000
1270,1985-03-25,2.6,2.6,2.6,2.6,1.0691030000000001,9600
1271,1985-03-26,2.6,2.6125,2.6,2.6,1.0691030000000001,12800
1272,1985-03-27,2.575,2.6,2.575,2.575,1.0588229999999998,28000
1273,1985-03-28,2.575,2.5875,2.5625,2.5875,1.063964,21600
1274,1985-03-29,2.575,2.5875,2.575,2.5875,1.063964,10400
1275,1985-04-01,2.5875,2.5875,2.575,2.575,1.0588229999999998,20000
1276,1985-04-02,2.575,2.5875,2.575,2.575,1.0588229999999998,34400
1277,1985-04-03,2.575,2.5875,2.55,2.5875,1.063964,26400
1278,1985-04-04,2.5625,2.5625,2.5625,2.5625,1.053684,14400
1279,1985-04-08,2.5875,2.5875,2.575,2.5875,1.063964,36800
1280,1985-04-09,2.55,2.575,2.55,2.5625,1.0625120000000001,10400
1281,1985-04-10,2.5375,2.5375,2.525,2.525,1.0469629999999999,228800
1282,1985-04-11,2.525,2.55,2.5,2.525,1.0469629999999999,32800
1283,1985-04-12,2.525,2.525,2.5,2.5,1.036598,12800
1284,1985-04-15,2.5,2.525,2.5,2.525,1.0469629999999999,9600
1285,1985-04-16,2.5125,2.5125,2.5,2.5,1.036598,13600
1286,1985-04-17,2.5,2.5125,2.4875,2.4875,1.0314139999999998,12000
1287,1985-04-18,2.5,2.5,2.475,2.475,1.026231,4800
1288,1985-04-19,2.475,2.5375,2.475,2.5375,1.0521459999999998,30400
1289,1985-04-22,2.525,2.525,2.475,2.475,1.026231,49600
1290,1985-04-23,2.4875,2.5,2.4875,2.5,1.036598,50400
1291,1985-04-24,2.5125,2.525,2.5,2.5,1.036598,29600
1292,1985-04-25,2.5125,2.575,2.5125,2.55,1.0573290000000002,69600
1293,1985-04-26,2.55,2.55,2.55,2.55,1.0573290000000002,40000
1294,1985-04-29,2.55,2.55,2.55,2.55,1.0573290000000002,12000
1295,1985-04-30,2.575,2.575,2.55,2.575,1.067695,60000
1296,1985-05-01,2.5625,2.5625,2.5625,2.5625,1.0625120000000001,5600
1297,1985-05-02,2.5625,2.5625,2.5625,2.5625,1.0625120000000001,4800
1298,1985-05-03,2.575,2.5875,2.5625,2.5625,1.0625120000000001,24800
1299,1985-05-06,2.575,2.575,2.5625,2.5625,1.0625120000000001,26400
1300,1985-05-07,2.5625,2.5625,2.5625,2.5625,1.0625120000000001,4800
1301,1985-05-08,2.5625,2.6,2.5625,2.6,1.0780610000000002,53600
1302,1985-05-09,2.5875,2.625,2.5875,2.6,1.0780610000000002,57600
1303,1985-05-10,2.6,2.625,2.6,2.6,1.0780610000000002,45600
1304,1985-05-13,2.6,2.6,2.6,2.6,1.0780610000000002,22400
1305,1985-05-14,2.6,2.6,2.6,2.6,1.0780610000000002,4000
1306,1985-05-15,2.6125,2.625,2.6,2.6125,1.083244,40000
1307,1985-05-16,2.6,2.6,2.6,2.6,1.0780610000000002,25600
1308,1985-05-17,2.6125,2.625,2.6125,2.625,1.088427,17600
1309,1985-05-20,2.6375,2.6625,2.6125,2.6125,1.083244,70400
1310,1985-05-21,2.6125,2.625,2.6125,2.6125,1.083244,12000
1311,1985-05-22,2.6125,2.6375,2.6,2.6125,1.083244,34400
1312,1985-05-23,2.6125,2.6125,2.6125,2.6125,1.083244,14400
1313,1985-05-24,2.625,2.625,2.625,2.625,1.088427,9600
1314,1985-05-28,2.625,2.6375,2.6125,2.6125,1.083244,14400
1315,1985-05-29,2.6125,2.6125,2.6125,2.6125,1.083244,13600
1316,1985-05-30,2.6375,2.6375,2.6125,2.6375,1.09361,6400
1317,1985-05-31,2.625,2.6375,2.6125,2.6375,1.09361,57600
1318,1985-06-03,2.625,2.6375,2.6125,2.6125,1.083244,44800
1319,1985-06-04,2.6375,2.6375,2.6125,2.6375,1.09361,25600
1320,1985-06-05,2.6125,2.6375,2.6125,2.6375,1.09361,16800
1321,1985-06-06,2.6125,2.6375,2.6125,2.6125,1.083244,17600
1322,1985-06-07,2.625,2.625,2.625,2.625,1.088427,6400
1323,1985-06-10,2.625,2.625,2.6125,2.6125,1.083244,10400
1324,1985-06-11,2.6125,2.6125,2.6,2.6125,1.083244,13600
1325,1985-06-12,2.625,2.625,2.5875,2.5875,1.072878,84000
1326,1985-06-13,2.575,2.5875,2.5375,2.5375,1.0521459999999998,64800
1327,1985-06-14,2.525,2.55,2.5125,2.5125,1.04178,309600
1328,1985-06-17,2.5,2.525,2.5,2.525,1.0469629999999999,56800
1329,1985-06-18,2.5125,2.5375,2.5125,2.5375,1.0521459999999998,4000
1330,1985-06-19,2.55,2.5875,2.55,2.5875,1.072878,14400
1331,1985-06-20,2.6,2.6375,2.575,2.625,1.088427,33600
1332,1985-06-21,2.65,2.7,2.65,2.6875,1.114343,88800
1333,1985-06-24,2.6625,2.6625,2.6625,2.6625,1.103976,20800
1334,1985-06-25,2.6625,2.6625,2.6625,2.6625,1.103976,36800
1335,1985-06-26,2.675,2.675,2.675,2.675,1.109159,16800
1336,1985-06-27,2.675,2.675,2.675,2.675,1.109159,9600
1337,1985-06-28,2.675,2.6875,2.675,2.675,1.109159,28000
1338,1985-07-01,2.675,2.7,2.675,2.6875,1.114343,20000
1339,1985-07-02,2.675,2.6875,2.675,2.6875,1.114343,6400
1340,1985-07-03,2.675,2.675,2.675,2.675,1.109159,8800
1341,1985-07-05,2.65,2.725,2.65,2.725,1.129891,25600
1342,1985-07-08,2.725,2.725,2.725,2.725,1.129891,12000
1343,1985-07-09,2.725,2.725,2.725,2.725,1.1388770000000001,16000
1344,1985-07-10,2.7,2.7,2.7,2.7,1.128428,2400
1345,1985-07-11,2.725,2.75,2.725,2.75,1.149325,17600
1346,1985-07-12,2.75,2.75,2.75,2.75,1.149325,5600
1347,1985-07-15,2.75,2.85,2.75,2.85,1.191119,58400
1348,1985-07-16,2.825,2.925,2.825,2.9125,1.2172399999999999,86400
1349,1985-07-17,2.9125,2.9125,2.8375,2.8375,1.185894,54400
1350,1985-07-18,2.825,2.825,2.7875,2.7875,1.164998,44000
1351,1985-07-19,2.7625,2.775,2.725,2.775,1.159774,77600
1352,1985-07-22,2.7625,2.7625,2.7625,2.7625,1.154549,25600
1353,1985-07-23,2.7625,2.7875,2.7625,2.7875,1.164998,24800
1354,1985-07-24,2.825,2.9,2.8125,2.9,1.212016,177600
1355,1985-07-25,2.9,3.0,2.9,3.0,1.253809,172000
1356,1985-07-26,3.0,3.0125,2.9375,2.9375,1.227688,49600
1357,1985-07-29,2.925,2.95,2.875,2.875,1.201567,93600
1358,1985-07-30,2.875,2.95,2.875,2.875,1.201567,40800
1359,1985-07-31,2.8625,2.925,2.8625,2.8625,1.196342,78400
1360,1985-08-01,2.925,2.925,2.875,2.9,1.212016,113600
1361,1985-08-02,2.8875,2.925,2.8875,2.925,1.222464,149600
1362,1985-08-05,2.9375,2.95,2.9,2.95,1.232913,102400
1363,1985-08-06,2.9375,2.975,2.925,2.9375,1.227688,28000
1364,1985-08-07,2.9125,2.9125,2.85,2.85,1.191119,28000
1365,1985-08-08,2.85,2.8625,2.85,2.8625,1.196342,44000
1366,1985-08-09,2.85,2.8625,2.85,2.85,1.191119,52000
1367,1985-08-12,2.875,2.9125,2.8625,2.8625,1.196342,36000
1368,1985-08-13,2.85,2.875,2.8375,2.8375,1.185894,88800
1369,1985-08-14,2.825,2.8625,2.825,2.85,1.191119,42400
1370,1985-08-15,2.875,2.875,2.825,2.825,1.18067,58400
1371,1985-08-16,2.825,2.85,2.8125,2.8125,1.175447,20800
1372,1985-08-19,2.8375,2.85,2.8,2.825,1.18067,36800
1373,1985-08-20,2.825,2.825,2.8,2.8,1.1702219999999999,8800
1374,1985-08-21,2.825,2.825,2.775,2.775,1.159774,24000
1375,1985-08-22,2.8,2.8,2.775,2.7875,1.164998,76800
1376,1985-08-23,2.8,2.8,2.725,2.725,1.1388770000000001,12800
1377,1985-08-26,2.725,2.75,2.725,2.75,1.149325,12000
1378,1985-08-27,2.7375,2.7625,2.7375,2.7375,1.144101,28800
1379,1985-08-28,2.75,2.7625,2.75,2.7625,1.154549,20000
1380,1985-08-29,2.7625,2.775,2.7625,2.775,1.159774,5600
1381,1985-08-30,2.775,2.775,2.75,2.75,1.149325,9600
1382,1985-09-03,2.75,2.75,2.7,2.7,1.128428,40000
1383,1985-09-04,2.7,2.7,2.65,2.65,1.107532,40000
1384,1985-09-05,2.65,2.65,2.6375,2.6375,1.102307,5600
1385,1985-09-06,2.6375,2.6375,2.6375,2.6375,1.102307,2400
1386,1985-09-09,2.625,2.65,2.625,2.65,1.107532,48000
1387,1985-09-10,2.65,2.65,2.625,2.625,1.097083,62400
1388,1985-09-11,2.6,2.6,2.575,2.575,1.076186,29600
1389,1985-09-12,2.575,2.575,2.55,2.55,1.0657370000000002,16800
1390,1985-09-13,2.55,2.55,2.45,2.45,1.023944,50400
1391,1985-09-16,2.425,2.4375,2.4125,2.425,1.013496,30400
1392,1985-09-17,2.425,2.425,2.3,2.3,0.961253,30400
1393,1985-09-18,2.3,2.3375,2.3,2.3125,0.966477,70400
1394,1985-09-19,2.3125,2.325,2.3,2.325,0.9717020000000001,28000
1395,1985-09-20,2.35,2.45,2.35,2.45,1.023944,65600
1396,1985-09-23,2.475,2.525,2.475,2.525,1.055289,40800
1397,1985-09-24,2.5,2.525,2.475,2.5,1.044841,20800
1398,1985-09-25,2.4875,2.5,2.4875,2.5,1.044841,4000
1399,1985-09-26,2.5125,2.5125,2.5,2.5,1.044841,8000
1400,1985-09-30,2.5,2.5,2.5,2.5,1.044841,0
1401,1985-10-01,2.5,2.5,2.5,2.5,1.044841,4800
1402,1985-10-02,2.5,2.5,2.4875,2.4875,1.039617,48800
1403,1985-10-03,2.4875,2.4875,2.4875,2.4875,1.039617,0
1404,1985-10-04,2.4875,2.4875,2.4875,2.4875,1.039617,0
1405,1985-10-07,2.475,2.475,2.475,2.475,1.034392,4800
1406,1985-10-08,2.375,2.4375,2.375,2.375,1.0012969999999999,26400
1407,1985-10-09,2.3625,2.375,2.3125,2.3125,0.9749469999999999,16000
1408,1985-10-10,2.2875,2.3,2.2875,2.3,0.969676,13600
1409,1985-10-11,2.325,2.3375,2.3,2.3,0.969676,8000
1410,1985-10-14,2.3,2.3,2.3,2.3,0.969676,12000
1411,1985-10-15,2.2875,2.3,2.2875,2.2875,0.964407,14400
1412,1985-10-16,2.275,2.3,2.275,2.275,0.9591370000000001,12000
1413,1985-10-17,2.3,2.3,2.275,2.275,0.9591370000000001,21600
1414,1985-10-18,2.2875,2.3,2.2625,2.2625,0.953867,24800
1415,1985-10-21,2.25,2.325,2.25,2.3,0.969676,45600
1416,1985-10-22,2.325,2.325,2.325,2.325,0.980217,1600
1417,1985-10-23,2.35,2.4,2.35,2.4,1.011837,26400
1418,1985-10-24,2.425,2.425,2.4,2.4,1.011837,14400
1419,1985-10-25,2.425,2.425,2.35,2.35,0.990757,22400
1420,1985-10-28,2.35,2.35,2.325,2.325,0.980217,6400
1421,1985-10-29,2.3,2.325,2.275,2.275,0.9591370000000001,216800
1422,1985-10-30,2.275,2.3,2.275,2.275,0.9591370000000001,24800
1423,1985-10-31,2.2625,2.3,2.2375,2.3,0.969676,72800
1424,1985-11-01,2.325,2.4,2.3125,2.4,1.011837,28800
1425,1985-11-04,2.3875,2.3875,2.375,2.375,1.0012969999999999,16000
1426,1985-11-05,2.35,2.375,2.35,2.375,1.0012969999999999,34400
1427,1985-11-06,2.35,2.35,2.325,2.3375,0.9854870000000001,28800
1428,1985-11-07,2.35,2.35,2.3375,2.35,0.990757,28000
1429,1985-11-08,2.35,2.4,2.35,2.4,1.011837,12800
1430,1985-11-11,2.375,2.3875,2.3625,2.3625,0.996027,49600
1431,1985-11-12,2.375,2.4125,2.375,2.375,1.0012969999999999,56000
1432,1985-11-13,2.3625,2.3625,2.3625,2.3625,0.996027,1600
1433,1985-11-14,2.35,2.4,2.35,2.4,1.011837,17600
1434,1985-11-15,2.375,2.375,2.35,2.375,1.0012969999999999,45600
1435,1985-11-18,2.4,2.4,2.375,2.375,1.0012969999999999,22400
1436,1985-11-19,2.375,2.375,2.325,2.3375,0.9854870000000001,78400
1437,1985-11-20,2.325,2.3375,2.3125,2.325,0.980217,18400
1438,1985-11-21,2.35,2.4,2.35,2.4,1.011837,50400
1439,1985-11-22,2.375,2.4,2.375,2.4,1.011837,40000
1440,1985-11-25,2.375,2.4,2.35,2.375,1.0012969999999999,40800
1441,1985-11-26,2.375,2.4,2.325,2.325,0.980217,60000
1442,1985-11-27,2.35,2.35,2.3125,2.3125,0.9749469999999999,33600
1443,1985-11-29,2.3375,2.35,2.325,2.35,0.990757,8000
1444,1985-12-02,2.325,2.35,2.325,2.325,0.980217,45600
1445,1985-12-03,2.3125,2.35,2.3125,2.35,0.990757,64000
1446,1985-12-04,2.325,2.425,2.325,2.425,1.022377,38400
1447,1985-12-05,2.425,2.4875,2.4125,2.45,1.032917,80000
1448,1985-12-06,2.425,2.4375,2.3625,2.3625,0.996027,30400
1449,1985-12-09,2.35,2.35,2.3125,2.3375,0.9854870000000001,28000
1450,1985-12-10,2.3125,2.3375,2.3,2.3375,0.9854870000000001,30400
1451,1985-12-11,2.3125,2.3375,2.2875,2.325,0.980217,161600
1452,1985-12-12,2.35,2.375,2.325,2.375,1.0012969999999999,24800
1453,1985-12-13,2.375,2.475,2.375,2.475,1.043457,58400
1454,1985-12-16,2.45,2.4875,2.45,2.45,1.032917,260000
1455,1985-12-17,2.475,2.475,2.4,2.4375,1.027648,84800
1456,1985-12-18,2.45,2.475,2.4375,2.4375,1.027648,48000
1457,1985-12-19,2.45,2.475,2.425,2.425,1.022377,78400
1458,1985-12-20,2.45,2.45,2.425,2.45,1.032917,37600
1459,1985-12-23,2.4125,2.4125,2.4,2.4125,1.017107,192800
1460,1985-12-24,2.4,2.4,2.4,2.4,1.011837,38400
1461,1985-12-26,2.3875,2.4,2.375,2.4,1.011837,38400
1462,1985-12-27,2.4375,2.4875,2.4375,2.4875,1.048727,40800
1463,1985-12-30,2.4875,2.5,2.4625,2.4875,1.048727,56000
1464,1985-12-31,2.4875,2.5,2.4875,2.5,1.0539969999999999,12000
1465,1986-01-02,2.5,2.5,2.4625,2.4625,1.038186,45600
1466,1986-01-03,2.4875,2.4875,2.475,2.475,1.043457,4000
1467,1986-01-06,2.425,2.425,2.425,2.425,1.022377,14400
1468,1986-01-07,2.4625,2.475,2.45,2.45,1.032917,29600
1469,1986-01-08,2.475,2.475,2.425,2.425,1.022377,12000
1470,1986-01-09,2.4,2.4,2.35,2.35,0.990757,26400
1471,1986-01-10,2.35,2.375,2.3375,2.3625,0.996027,38400
1472,1986-01-13,2.3125,2.325,2.3125,2.3125,0.983901,28000
1473,1986-01-14,2.3125,2.3375,2.3125,2.325,0.9892190000000001,12800
1474,1986-01-15,2.325,2.3625,2.325,2.3625,1.005175,17600
1475,1986-01-16,2.35,2.35,2.325,2.35,0.999856,44800
1476,1986-01-17,2.375,2.375,2.325,2.325,0.9892190000000001,17600
1477,1986-01-20,2.325,2.325,2.3125,2.3125,0.983901,10400
1478,1986-01-21,2.3,2.3,2.225,2.225,0.946672,60800
1479,1986-01-22,2.2125,2.2125,2.175,2.175,0.925399,40800
1480,1986-01-23,2.1375,2.1625,2.1,2.1,0.893489,132800
1481,1986-01-24,2.125,2.15,2.125,2.125,0.904125,41600
1482,1986-01-27,2.15,2.175,2.1375,2.1625,0.9200809999999999,16000
1483,1986-01-28,2.1375,2.175,2.1375,2.175,0.925399,46400
1484,1986-01-29,2.15,2.1625,2.1,2.1,0.893489,89600
1485,1986-01-30,2.1,2.125,2.0875,2.125,0.904125,48800
1486,1986-01-31,2.1125,2.2375,2.1125,2.2125,0.9413540000000001,84000
1487,1986-02-03,2.2,2.2125,2.2,2.2125,0.9413540000000001,50400
1488,1986-02-04,2.2,2.2,2.125,2.125,0.904125,76800
1489,1986-02-05,2.1375,2.1375,2.1,2.125,0.904125,24800
1490,1986-02-06,2.125,2.125,2.0875,2.1,0.893489,32800
1491,1986-02-07,2.1125,2.15,2.1,2.15,0.9147620000000001,34400
1492,1986-02-10,2.15,2.15,2.1,2.125,0.904125,13600
1493,1986-02-11,2.125,2.175,2.125,2.175,0.925399,12800
1494,1986-02-12,2.1875,2.2375,2.1875,2.2375,0.951991,60000
1495,1986-02-13,2.25,2.3,2.25,2.3,0.978583,26400
1496,1986-02-14,2.275,2.275,2.25,2.2625,0.962627,76000
1497,1986-02-18,2.2375,2.275,2.225,2.2375,0.951991,29600
1498,1986-02-19,2.25,2.275,2.25,2.25,0.95731,12800
1499,1986-02-20,2.25,2.2875,2.25,2.275,0.9679459999999999,36800
1500,1986-02-21,2.275,2.2875,2.225,2.25,0.95731,97600
1501,1986-02-24,2.275,2.275,2.175,2.175,0.925399,40800
1502,1986-02-25,2.1875,2.1875,2.1375,2.1375,0.909444,40000
1503,1986-02-26,2.125,2.15,2.125,2.1375,0.909444,8000
1504,1986-02-27,2.1375,2.1375,2.1125,2.125,0.904125,105600
1505,1986-02-28,2.15,2.2,2.1375,2.1875,0.930717,76800
1506,1986-03-03,2.225,2.225,2.2125,2.2125,0.9413540000000001,32800
1507,1986-03-04,2.2125,2.2375,2.2125,2.225,0.946672,20000
1508,1986-03-05,2.2125,2.2375,2.2,2.2125,0.9413540000000001,30400
1509,1986-03-06,2.2125,2.2125,2.175,2.1875,0.930717,44000
1510,1986-03-07,2.1875,2.2,2.1875,2.1875,0.930717,29600
1511,1986-03-10,2.175,2.1875,2.1625,2.175,0.925399,108800
1512,1986-03-11,2.1875,2.1875,2.1625,2.1625,0.9200809999999999,92000
1513,1986-03-12,2.1875,2.2,2.175,2.1875,0.930717,138400
1514,1986-03-13,2.2,2.3625,2.175,2.325,0.9892190000000001,285600
1515,1986-03-14,2.425,2.5875,2.4125,2.5375,1.079632,269600
1516,1986-03-17,2.55,2.55,2.425,2.45,1.042403,70400
1517,1986-03-18,2.425,2.5,2.425,2.5,1.063677,30400
1518,1986-03-19,2.475,2.5,2.475,2.475,1.05304,13600
1519,1986-03-20,2.5,2.5,2.4375,2.4375,1.037085,33600
1520,1986-03-21,2.425,2.525,2.425,2.525,1.074314,140800
1521,1986-03-24,2.5125,2.525,2.4875,2.4875,1.058359,21600
1522,1986-03-25,2.5125,2.525,2.475,2.475,1.05304,28000
1523,1986-03-26,2.45,2.45,2.425,2.425,1.031767,149600
1524,1986-03-27,2.45,2.5,2.45,2.475,1.05304,40000
1525,1986-03-31,2.45,2.45,2.45,2.45,1.042403,18400
1526,1986-04-01,2.45,2.5,2.45,2.5,1.063677,25600
1527,1986-04-02,2.475,2.55,2.475,2.5375,1.079632,44800
1528,1986-04-03,2.5875,2.5875,2.4625,2.4625,1.047721,120800
1529,1986-04-04,2.475,2.4875,2.425,2.425,1.031767,60800
1530,1986-04-07,2.425,2.4375,2.425,2.425,1.031767,32000
1531,1986-04-08,2.45,2.475,2.425,2.425,1.031767,21600
1532,1986-04-09,2.4,2.4,2.3875,2.4,1.0302639999999998,8000
1533,1986-04-10,2.3875,2.4,2.375,2.375,1.0195319999999999,30400
1534,1986-04-11,2.3875,2.3875,2.35,2.35,1.0088,12800
1535,1986-04-14,2.35,2.375,2.3,2.3,0.9873360000000001,50400
1536,1986-04-15,2.35,2.3875,2.35,2.375,1.0195319999999999,60800
1537,1986-04-16,2.4,2.475,2.4,2.475,1.06246,240800
1538,1986-04-17,2.45,2.55,2.425,2.55,1.094655,80000
1539,1986-04-18,2.5375,2.6375,2.5375,2.6375,1.132217,108000
1540,1986-04-21,2.6625,2.85,2.65,2.85,1.223439,292800
1541,1986-04-22,2.9,2.9,2.8,2.8,1.201975,136000
1542,1986-04-23,2.825,2.8625,2.8,2.8,1.201975,42400
1543,1986-04-24,2.8,2.8,2.7,2.7,1.159047,78400
1544,1986-04-25,2.7,2.775,2.7,2.7375,1.175145,232800
1545,1986-04-28,2.75,2.75,2.7125,2.7125,1.1644139999999998,5600
1546,1986-04-29,2.725,2.725,2.675,2.675,1.148315,17600
1547,1986-04-30,2.7,2.7125,2.675,2.6875,1.153681,122400
1548,1986-05-01,2.6625,2.6625,2.6,2.6,1.11612,41600
1549,1986-05-02,2.575,2.6,2.575,2.575,1.1053870000000001,26400
1550,1986-05-05,2.55,2.5875,2.55,2.5875,1.110754,18400
1551,1986-05-06,2.575,2.5875,2.55,2.55,1.094655,60000
1552,1986-05-07,2.575,2.6,2.5625,2.6,1.11612,24800
1553,1986-05-08,2.5875,2.5875,2.5875,2.5875,1.110754,4000
1554,1986-05-09,2.6,2.625,2.6,2.6,1.11612,9600
1555,1986-05-12,2.6125,2.6375,2.6125,2.625,1.126851,32000
1556,1986-05-13,2.65,2.65,2.65,2.65,1.137583,6400
1557,1986-05-14,2.6375,2.6375,2.6375,2.6375,1.132217,20800
1558,1986-05-15,2.6625,2.675,2.6375,2.6625,1.142949,98400
1559,1986-05-16,2.6375,2.6375,2.6375,2.6375,1.132217,12800
1560,1986-05-19,2.625,2.675,2.625,2.65,1.137583,16000
1561,1986-05-20,2.625,2.6625,2.625,2.6625,1.142949,12000
1562,1986-05-21,2.65,2.65,2.625,2.625,1.126851,4800
1563,1986-05-22,2.625,2.675,2.625,2.625,1.126851,162400
1564,1986-05-23,2.625,2.625,2.625,2.625,1.126851,1600
1565,1986-05-27,2.65,2.675,2.6375,2.675,1.148315,29600
1566,1986-05-28,2.6625,2.6625,2.6,2.6,1.11612,256000
1567,1986-05-29,2.6125,2.6125,2.575,2.5875,1.110754,32000
1568,1986-05-30,2.5875,2.5875,2.5625,2.5625,1.100021,13600
1569,1986-06-02,2.5625,2.575,2.5375,2.575,1.1053870000000001,49600
1570,1986-06-03,2.55,2.55,2.55,2.55,1.094655,4000
1571,1986-06-04,2.55,2.55,2.5125,2.5375,1.089289,656800
1572,1986-06-05,2.5375,2.5375,2.5,2.5,1.073192,856800
1573,1986-06-06,2.5,2.525,2.5,2.5,1.073192,72800
1574,1986-06-09,2.525,2.525,2.475,2.5,1.073192,24800
1575,1986-06-10,2.525,2.575,2.5125,2.575,1.1053870000000001,38400
1576,1986-06-11,2.6,2.65,2.6,2.625,1.126851,180000
1577,1986-06-12,2.625,2.6375,2.6,2.6,1.11612,20800
1578,1986-06-13,2.6125,2.6375,2.6125,2.6375,1.132217,37600
1579,1986-06-16,2.6375,2.65,2.6375,2.6375,1.132217,64000
1580,1986-06-17,2.625,2.65,2.625,2.65,1.137583,44000
1581,1986-06-18,2.625,2.6625,2.625,2.6375,1.132217,52800
1582,1986-06-19,2.625,2.6375,2.6125,2.6375,1.132217,28800
1583,1986-06-20,2.625,2.675,2.625,2.625,1.126851,148800
1584,1986-06-23,2.65,2.6625,2.6,2.6125,1.121485,84800
1585,1986-06-24,2.6375,2.65,2.625,2.625,1.126851,54400
1586,1986-06-25,2.625,2.625,2.625,2.625,1.126851,4800
1587,1986-06-26,2.6,2.6125,2.5625,2.5625,1.100021,10400
1588,1986-06-27,2.55,2.55,2.5,2.5,1.073192,22400
1589,1986-06-30,2.5,2.5625,2.5,2.5625,1.100021,16800
1590,1986-07-01,2.5625,2.6,2.5625,2.6,1.11612,20800
1591,1986-07-02,2.5875,2.6,2.5875,2.6,1.11612,4000
1592,1986-07-03,2.575,2.625,2.5625,2.625,1.126851,36800
1593,1986-07-07,2.6125,2.6375,2.6,2.6375,1.132217,128800
1594,1986-07-08,2.6125,2.6125,2.6125,2.6125,1.121485,44000
1595,1986-07-09,2.625,2.625,2.5875,2.625,1.1366399999999999,52800
1596,1986-07-10,2.65,2.65,2.6125,2.6375,1.142053,24800
1597,1986-07-11,2.65,2.6625,2.6375,2.6375,1.142053,30400
1598,1986-07-14,2.65,2.6625,2.65,2.6625,1.152878,45600
1599,1986-07-15,2.6375,2.65,2.6375,2.65,1.147465,49600
1600,1986-07-16,2.65,2.675,2.65,2.65,1.147465,33600
1601,1986-07-17,2.675,2.675,2.65,2.65,1.147465,10400
1602,1986-07-18,2.6625,2.6625,2.6375,2.6375,1.142053,17600
1603,1986-07-21,2.6375,2.6625,2.6375,2.6625,1.152878,72000
1604,1986-07-22,2.65,2.6625,2.6375,2.6375,1.142053,38400
1605,1986-07-23,2.6375,2.6625,2.6375,2.6625,1.152878,12800
1606,1986-07-24,2.65,2.6625,2.65,2.65,1.147465,45600
1607,1986-07-25,2.6375,2.65,2.6375,2.6375,1.142053,13600
1608,1986-07-28,2.6375,2.6375,2.6375,2.6375,1.142053,5600
1609,1986-07-29,2.6375,2.6375,2.6375,2.6375,1.142053,8000
1610,1986-07-30,2.6375,2.6375,2.6375,2.6375,1.142053,36000
1611,1986-07-31,2.65,2.65,2.625,2.625,1.1366399999999999,188000
1612,1986-08-01,2.625,2.625,2.625,2.625,1.1366399999999999,45600
1613,1986-08-04,2.625,2.6375,2.625,2.625,1.1366399999999999,8800
1614,1986-08-05,2.65,2.65,2.625,2.625,1.1366399999999999,33600
1615,1986-08-06,2.625,2.625,2.625,2.625,1.1366399999999999,24800
1616,1986-08-07,2.6375,2.6375,2.6375,2.6375,1.142053,4800
1617,1986-08-08,2.65,2.6625,2.65,2.65,1.147465,76800
1618,1986-08-11,2.675,2.675,2.6625,2.6625,1.152878,5600
1619,1986-08-12,2.6875,2.725,2.6875,2.725,1.179941,48800
1620,1986-08-13,2.725,2.8,2.725,2.8,1.212416,70400
1621,1986-08-14,2.8,2.8,2.7875,2.8,1.212416,101600
1622,1986-08-15,2.8,2.8,2.75,2.75,1.190766,42400
1623,1986-08-18,2.775,2.775,2.7,2.7,1.169116,22400
1624,1986-08-19,2.6875,2.7125,2.6875,2.6875,1.163704,24800
1625,1986-08-20,2.6625,2.6625,2.65,2.65,1.147465,8000
1626,1986-08-21,2.6375,2.65,2.6375,2.65,1.147465,80000
1627,1986-08-22,2.6375,2.65,2.625,2.65,1.147465,14400
1628,1986-08-25,2.65,2.65,2.6125,2.6125,1.1312280000000001,16800
1629,1986-08-26,2.6,2.6,2.5625,2.5625,1.109577,28800
1630,1986-08-27,2.55,2.5625,2.5375,2.5375,1.098752,24000
1631,1986-08-28,2.55,2.55,2.55,2.55,1.104165,160000
1632,1986-08-29,2.5625,2.5625,2.55,2.55,1.104165,8000
1633,1986-09-02,2.575,2.575,2.55,2.575,1.11499,28800
1634,1986-09-03,2.5625,2.5625,2.5625,2.5625,1.109577,4000
1635,1986-09-04,2.5875,2.6125,2.5625,2.6,1.125816,36000
1636,1986-09-05,2.6,2.6,2.5875,2.5875,1.120403,36000
1637,1986-09-08,2.575,2.6,2.575,2.6,1.125816,10400
1638,1986-09-09,2.5875,2.6125,2.5875,2.6,1.125816,6400
1639,1986-09-10,2.6,2.6375,2.6,2.6375,1.142053,8000
1640,1986-09-11,2.6125,2.6125,2.5875,2.6,1.125816,30400
1641,1986-09-12,2.6,2.6,2.5375,2.5375,1.098752,26400
1642,1986-09-15,2.5375,2.5375,2.5,2.5,1.082515,25600
1643,1986-09-16,2.4875,2.4875,2.4875,2.4875,1.0771030000000001,4800
1644,1986-09-17,2.5125,2.5125,2.5,2.5,1.082515,12800
1645,1986-09-18,2.5,2.5,2.4625,2.4625,1.0662770000000001,37600
1646,1986-09-19,2.45,2.45,2.4125,2.45,1.060865,64000
1647,1986-09-22,2.425,2.45,2.4,2.4,1.039215,18400
1648,1986-09-23,2.425,2.425,2.4,2.4,1.039215,12000
1649,1986-09-24,2.375,2.4,2.375,2.4,1.039215,20800
1650,1986-09-25,2.4,2.4,2.35,2.3875,1.033802,32000
1651,1986-09-26,2.4125,2.425,2.4125,2.4125,1.044627,24000
1652,1986-09-29,2.425,2.425,2.425,2.425,1.0500399999999999,1600
1653,1986-09-30,2.425,2.4375,2.425,2.4375,1.055452,30400
1654,1986-10-01,2.5,2.5,2.4875,2.4875,1.0771030000000001,45600
1655,1986-10-02,2.5,2.5,2.4875,2.4875,1.0771030000000001,6400
1656,1986-10-03,2.4875,2.4875,2.45,2.45,1.060865,17600
1657,1986-10-06,2.45,2.45,2.45,2.45,1.060865,800
1658,1986-10-07,2.45,2.5,2.45,2.5,1.082515,18400
1659,1986-10-08,2.4625,2.4875,2.4625,2.4625,1.07596,5600
1660,1986-10-09,2.4625,2.4875,2.4625,2.4875,1.086884,4000
1661,1986-10-10,2.4625,2.475,2.45,2.45,1.0704989999999999,62400
1662,1986-10-13,2.4,2.4,2.4,2.4,1.0486520000000001,74400
1663,1986-10-14,2.375,2.375,2.3625,2.3625,1.032266,6400
1664,1986-10-15,2.35,2.3625,2.3375,2.3625,1.032266,21600
1665,1986-10-16,2.375,2.375,2.325,2.325,1.015882,9600
1666,1986-10-17,2.3125,2.325,2.275,2.275,0.994035,29600
1667,1986-10-20,2.275,2.3,2.275,2.275,0.994035,65600
1668,1986-10-21,2.2875,2.2875,2.2875,2.2875,0.999497,800
1669,1986-10-22,2.3125,2.35,2.3125,2.35,1.026805,8800
1670,1986-10-23,2.325,2.375,2.325,2.3625,1.032266,22400
1671,1986-10-24,2.375,2.4,2.375,2.4,1.0486520000000001,10400
1672,1986-10-27,2.3875,2.3875,2.3875,2.3875,1.04319,800
1673,1986-10-28,2.375,2.375,2.325,2.3625,1.032266,49600
1674,1986-10-29,2.35,2.35,2.35,2.35,1.026805,2400
1675,1986-10-30,2.375,2.3875,2.35,2.3625,1.032266,32800
1676,1986-10-31,2.35,2.35,2.35,2.35,1.026805,8000
1677,1986-11-03,2.3625,2.3625,2.3375,2.35,1.026805,25600
1678,1986-11-04,2.3375,2.3375,2.325,2.325,1.015882,6400
1679,1986-11-05,2.3125,2.3375,2.3125,2.325,1.015882,32800
1680,1986-11-06,2.325,2.35,2.325,2.35,1.026805,5600
1681,1986-11-07,2.375,2.3875,2.375,2.3875,1.04319,4800
1682,1986-11-10,2.35,2.35,2.3375,2.3375,1.0213430000000001,26400
1683,1986-11-11,2.35,2.35,2.3375,2.35,1.026805,16800
1684,1986-11-12,2.3625,2.375,2.35,2.3625,1.032266,52800
1685,1986-11-13,2.35,2.35,2.3125,2.325,1.015882,30400
1686,1986-11-14,2.325,2.325,2.3125,2.3125,1.01042,16000
1687,1986-11-17,2.3125,2.325,2.2875,2.3,1.004958,66400
1688,1986-11-18,2.3125,2.3125,2.2625,2.2875,0.999497,92000
1689,1986-11-19,2.275,2.2875,2.275,2.2875,0.999497,74400
1690,1986-11-20,2.3,2.3,2.2375,2.2375,0.97765,112800
1691,1986-11-21,2.225,2.225,2.15,2.15,0.9394170000000001,194400
1692,1986-11-24,2.1625,2.25,2.1625,2.25,0.9831110000000001,46400
1693,1986-11-25,2.25,2.275,2.25,2.275,0.994035,18400
1694,1986-11-26,2.2875,2.2875,2.225,2.2625,0.9885729999999999,62400
1695,1986-11-28,2.275,2.275,2.2625,2.2625,0.9885729999999999,2400
1696,1986-12-01,2.275,2.2875,2.25,2.2875,0.999497,12800
1697,1986-12-02,2.3,2.3875,2.3,2.35,1.026805,106400
1698,1986-12-03,2.325,2.35,2.3,2.3,1.004958,20000
1699,1986-12-04,2.325,2.35,2.325,2.325,1.015882,56800
1700,1986-12-05,2.325,2.325,2.3,2.3,1.004958,64000
1701,1986-12-08,2.275,2.3125,2.275,2.3,1.004958,46400
1702,1986-12-09,2.325,2.325,2.2875,2.3,1.004958,78400
1703,1986-12-10,2.3,2.3,2.25,2.25,0.9831110000000001,92800
1704,1986-12-11,2.2625,2.275,2.225,2.225,0.9721879999999999,40800
1705,1986-12-12,2.2375,2.2375,2.175,2.175,0.950341,50400
1706,1986-12-15,2.2,2.2,2.1625,2.2,0.9612649999999999,48000
1707,1986-12-16,2.2,2.2,2.175,2.2,0.9612649999999999,86400
1708,1986-12-17,2.2,2.2,2.15,2.175,0.950341,33600
1709,1986-12-18,2.175,2.2,2.1625,2.2,0.9612649999999999,56800
1710,1986-12-19,2.2,2.2,2.15,2.2,0.9612649999999999,181600
1711,1986-12-22,2.2,2.225,2.175,2.225,0.9721879999999999,92000
1712,1986-12-23,2.2125,2.2125,2.175,2.175,0.950341,92000
1713,1986-12-24,2.1625,2.1625,2.15,2.15,0.9394170000000001,24000
1714,1986-12-26,2.175,2.1875,2.1625,2.1875,0.9558030000000001,13600
1715,1986-12-29,2.1875,2.1875,2.1625,2.1875,0.9558030000000001,40000
1716,1986-12-30,2.1875,2.1875,2.15,2.15,0.9394170000000001,53600
1717,1986-12-31,2.15,2.175,2.1125,2.1375,0.9339559999999999,106400
1718,1987-01-02,2.1625,2.175,2.15,2.1625,0.9448790000000001,142400
1719,1987-01-05,2.1875,2.225,2.1875,2.2125,0.966726,81600
1720,1987-01-06,2.2125,2.2625,2.2125,2.225,0.9721879999999999,44000
1721,1987-01-07,2.25,2.25,2.2375,2.25,0.9831110000000001,46400
1722,1987-01-08,2.275,2.275,2.2625,2.275,0.994035,36000
1723,1987-01-09,2.275,2.3,2.25,2.275,1.0039639999999999,40000
1724,1987-01-12,2.225,2.275,2.225,2.25,0.9929319999999999,88800
1725,1987-01-13,2.25,2.275,2.25,2.25,0.9929319999999999,14400
1726,1987-01-14,2.25,2.2875,2.25,2.2875,1.0094809999999999,9600
1727,1987-01-15,2.2875,2.325,2.275,2.3,1.014997,133600
1728,1987-01-16,2.2875,2.3,2.275,2.275,1.0039639999999999,25600
1729,1987-01-19,2.275,2.325,2.275,2.325,1.02603,12000
1730,1987-01-20,2.3125,2.3375,2.3,2.3375,1.0315459999999999,18400
1731,1987-01-21,2.3375,2.3375,2.3,2.3,1.014997,18400
1732,1987-01-22,2.3,2.3875,2.2875,2.325,1.02603,32000
1733,1987-01-23,2.35,2.3625,2.3,2.3125,1.020513,94400
1734,1987-01-26,2.3375,2.3625,2.3375,2.35,1.0370620000000002,25600
1735,1987-01-27,2.3625,2.3625,2.35,2.35,1.0370620000000002,32800
1736,1987-01-28,2.35,2.3625,2.35,2.3625,1.042578,17600
1737,1987-01-29,2.375,2.4,2.3625,2.3625,1.042578,80800
1738,1987-01-30,2.3625,2.3875,2.3625,2.375,1.048095,50400
1739,1987-02-02,2.375,2.375,2.35,2.375,1.048095,17600
1740,1987-02-03,2.4,2.425,2.3875,2.425,1.07016,34400
1741,1987-02-04,2.45,2.45,2.425,2.425,1.07016,12000
1742,1987-02-05,2.475,2.5625,2.475,2.5125,1.108773,56800
1743,1987-02-06,2.5125,2.5125,2.4625,2.4625,1.086708,32000
1744,1987-02-09,2.45,2.45,2.4,2.4,1.0591270000000002,40800
1745,1987-02-10,2.4125,2.4125,2.3875,2.4,1.0591270000000002,17600
1746,1987-02-11,2.425,2.425,2.4125,2.4125,1.064643,20800
1747,1987-02-12,2.4125,2.425,2.4125,2.4125,1.064643,22400
1748,1987-02-13,2.4125,2.45,2.4125,2.425,1.07016,32800
1749,1987-02-17,2.425,2.45,2.425,2.45,1.081192,32800
1750,1987-02-18,2.4625,2.4625,2.45,2.45,1.081192,13600
1751,1987-02-19,2.475,2.475,2.45,2.45,1.081192,29600
1752,1987-02-20,2.4375,2.4625,2.4125,2.45,1.081192,78400
1753,1987-02-23,2.4375,2.45,2.4375,2.45,1.081192,14400
1754,1987-02-24,2.4375,2.4375,2.425,2.425,1.07016,52800
1755,1987-02-25,2.4375,2.4375,2.425,2.4375,1.075676,89600
1756,1987-02-26,2.4375,2.4375,2.4375,2.4375,1.075676,61600
1757,1987-02-27,2.425,2.4375,2.425,2.4375,1.075676,10400
1758,1987-03-02,2.4375,2.4375,2.4,2.425,1.07016,116000
1759,1987-03-03,2.4,2.425,2.4,2.4,1.0591270000000002,16000
1760,1987-03-04,2.425,2.425,2.425,2.425,1.07016,26400
1761,1987-03-05,2.4,2.425,2.4,2.425,1.07016,30400
1762,1987-03-06,2.4375,2.4375,2.4,2.4125,1.064643,120800
1763,1987-03-09,2.4,2.4125,2.3625,2.3875,1.05361,40800
1764,1987-03-10,2.3875,2.45,2.3875,2.425,1.07016,22400
1765,1987-03-11,2.45,2.4875,2.45,2.4625,1.086708,12800
1766,1987-03-12,2.45,2.4875,2.45,2.475,1.092224,44000
1767,1987-03-13,2.425,2.4625,2.425,2.4625,1.086708,46400
1768,1987-03-16,2.4875,2.5,2.4625,2.4875,1.097741,28800
1769,1987-03-17,2.4625,2.5,2.4625,2.5,1.103257,32000
1770,1987-03-18,2.5,2.5,2.5,2.5,1.103257,56000
1771,1987-03-19,2.5,2.55,2.5,2.525,1.11429,104000
1772,1987-03-20,2.525,2.6125,2.525,2.6125,1.1529040000000002,176000
1773,1987-03-23,2.5875,2.6,2.5625,2.575,1.136355,29600
1774,1987-03-24,2.575,2.6375,2.575,2.6375,1.163936,40000
1775,1987-03-25,2.6125,2.6125,2.5875,2.5875,1.1418709999999999,24800
1776,1987-03-26,2.5875,2.6,2.55,2.575,1.136355,184000
1777,1987-03-27,2.55,2.5625,2.5375,2.55,1.125322,32000
1778,1987-03-30,2.525,2.5625,2.525,2.5625,1.130838,40000
1779,1987-03-31,2.5625,2.6,2.5375,2.6,1.1473879999999999,38400
1780,1987-04-01,2.5875,2.6,2.5625,2.5875,1.1418709999999999,48000
1781,1987-04-02,2.6,2.6,2.5375,2.55,1.125322,48000
1782,1987-04-03,2.5375,2.5625,2.5375,2.5375,1.1198059999999999,8800
1783,1987-04-06,2.5625,2.6,2.55,2.5875,1.1418709999999999,60000
1784,1987-04-07,2.575,2.625,2.575,2.625,1.15842,24000
1785,1987-04-08,2.6125,2.65,2.6125,2.625,1.15842,40800
1786,1987-04-09,2.6,2.625,2.5875,2.6,1.1573069999999999,73600
1787,1987-04-10,2.6,2.65,2.6,2.625,1.1684350000000001,61600
1788,1987-04-13,2.625,2.6625,2.6125,2.6125,1.162871,36800
1789,1987-04-14,2.6,2.6,2.575,2.5875,1.151744,104000
1790,1987-04-15,2.5875,2.6,2.5625,2.5625,1.140615,170400
1791,1987-04-16,2.575,2.575,2.55,2.575,1.146179,32800
1792,1987-04-20,2.575,2.5875,2.575,2.575,1.146179,56000
1793,1987-04-21,2.5625,2.5875,2.5625,2.5875,1.151744,68000
1794,1987-04-22,2.5625,2.5875,2.5625,2.5625,1.140615,12000
1795,1987-04-23,2.5625,2.5875,2.5625,2.5875,1.151744,9600
1796,1987-04-24,2.5625,2.5625,2.55,2.55,1.135051,8000
1797,1987-04-27,2.55,2.55,2.525,2.525,1.123923,105600
1798,1987-04-28,2.5375,2.5375,2.5,2.5,1.112796,37600
1799,1987-04-29,2.475,2.5125,2.475,2.5125,1.11836,102400
1800,1987-04-30,2.4875,2.4875,2.475,2.475,1.101667,13600
1801,1987-05-01,2.5,2.5,2.5,2.5,1.112796,5600
1802,1987-05-04,2.475,2.525,2.475,2.5,1.112796,24800
1803,1987-05-05,2.525,2.525,2.5,2.5,1.112796,36000
1804,1987-05-06,2.525,2.525,2.5125,2.525,1.123923,64800
1805,1987-05-07,2.5125,2.525,2.5,2.5125,1.11836,12000
1806,1987-05-08,2.5125,2.525,2.5125,2.5125,1.11836,65600
1807,1987-05-11,2.5,2.525,2.5,2.5,1.112796,30400
1808,1987-05-12,2.525,2.55,2.5,2.55,1.135051,66400
1809,1987-05-13,2.525,2.5625,2.5125,2.5625,1.140615,56000
1810,1987-05-14,2.5375,2.5375,2.5,2.525,1.123923,112000
1811,1987-05-15,2.5125,2.5125,2.5,2.5,1.112796,28800
1812,1987-05-18,2.475,2.5,2.475,2.5,1.112796,36800
1813,1987-05-19,2.5,2.5,2.5,2.5,1.112796,14400
1814,1987-05-20,2.5,2.5,2.5,2.5,1.112796,41600
1815,1987-05-21,2.5,2.5125,2.5,2.5,1.112796,10400
1816,1987-05-22,2.5,2.5,2.5,2.5,1.112796,16800
1817,1987-05-26,2.525,2.525,2.525,2.525,1.123923,14400
1818,1987-05-27,2.525,2.5375,2.5,2.525,1.123923,292800
1819,1987-05-28,2.5,2.5125,2.4875,2.4875,1.107232,16000
1820,1987-05-29,2.5125,2.5125,2.5,2.5,1.112796,20800
1821,1987-06-01,2.475,2.475,2.4375,2.45,1.09054,57600
1822,1987-06-02,2.45,2.45,2.4375,2.45,1.09054,28800
1823,1987-06-03,2.45,2.4625,2.45,2.45,1.09054,18400
1824,1987-06-04,2.475,2.5,2.4375,2.4375,1.084976,25600
1825,1987-06-05,2.45,2.45,2.45,2.45,1.09054,5600
1826,1987-06-08,2.45,2.4875,2.45,2.475,1.101667,216800
1827,1987-06-09,2.45,2.5,2.45,2.4875,1.107232,36800
1828,1987-06-10,2.475,2.5,2.475,2.475,1.101667,25600
1829,1987-06-11,2.5,2.525,2.475,2.525,1.123923,77600
1830,1987-06-12,2.55,2.6,2.55,2.6,1.1573069999999999,84800
1831,1987-06-15,2.6,2.6,2.6,2.6,1.1573069999999999,12800
1832,1987-06-16,2.575,2.6,2.575,2.575,1.146179,21600
1833,1987-06-17,2.5625,2.575,2.55,2.5625,1.140615,14400
1834,1987-06-18,2.5375,2.5375,2.525,2.525,1.123923,8000
1835,1987-06-19,2.5125,2.5625,2.5125,2.5625,1.140615,66400
1836,1987-06-22,2.5625,2.5625,2.5625,2.5625,1.140615,9600
1837,1987-06-23,2.5625,2.5625,2.475,2.5125,1.11836,220000
1838,1987-06-24,2.4875,2.4875,2.4875,2.4875,1.107232,6400
1839,1987-06-25,2.4875,2.5,2.4875,2.4875,1.107232,12800
1840,1987-06-26,2.5,2.5125,2.5,2.5125,1.11836,12000
1841,1987-06-29,2.5,2.5125,2.5,2.5125,1.11836,12800
1842,1987-06-30,2.4875,2.5125,2.4875,2.5,1.112796,10400
1843,1987-07-01,2.5125,2.5125,2.4875,2.5,1.112796,6400
1844,1987-07-02,2.5,2.55,2.5,2.5125,1.11836,44800
1845,1987-07-06,2.525,2.525,2.5,2.5125,1.11836,32000
1846,1987-07-07,2.525,2.5625,2.5125,2.5375,1.1294879999999998,170400
1847,1987-07-08,2.5625,2.5625,2.5375,2.5375,1.1294879999999998,78400
1848,1987-07-09,2.575,2.575,2.525,2.575,1.156433,13600
1849,1987-07-10,2.5625,2.575,2.5625,2.5625,1.1508200000000002,36000
1850,1987-07-13,2.55,2.55,2.4125,2.4125,1.0834549999999998,88000
1851,1987-07-14,2.4125,2.4375,2.35,2.3875,1.072227,705600
1852,1987-07-15,2.3625,2.3625,2.3,2.3125,1.0385440000000001,130400
1853,1987-07-16,2.3,2.325,2.2875,2.3,1.03293,68800
1854,1987-07-17,2.2875,2.2875,2.275,2.275,1.021703,48000
1855,1987-07-20,2.2875,2.325,2.2875,2.3125,1.0385440000000001,142400
1856,1987-07-21,2.3375,2.3375,2.3125,2.3125,1.0385440000000001,24000
1857,1987-07-22,2.3125,2.3375,2.3,2.325,1.044158,13600
1858,1987-07-23,2.3125,2.3375,2.3125,2.3375,1.049772,28000
1859,1987-07-24,2.325,2.3375,2.3125,2.325,1.044158,36800
1860,1987-07-27,2.325,2.35,2.3125,2.3375,1.049772,96800
1861,1987-07-28,2.325,2.325,2.3125,2.3125,1.0385440000000001,52000
1862,1987-07-29,2.3125,2.35,2.3125,2.3375,1.049772,32800
1863,1987-07-30,2.35,2.35,2.325,2.325,1.044158,40000
1864,1987-07-31,2.35,2.375,2.325,2.375,1.0666129999999998,14400
1865,1987-08-03,2.375,2.375,2.3375,2.375,1.0666129999999998,37600
1866,1987-08-04,2.35,2.375,2.35,2.3625,1.061,20800
1867,1987-08-05,2.35,2.375,2.35,2.3625,1.061,25600
1868,1987-08-06,2.3875,2.3875,2.3625,2.3625,1.061,12800
1869,1987-08-07,2.3875,2.3875,2.3625,2.3875,1.072227,20800
1870,1987-08-10,2.375,2.425,2.375,2.425,1.089069,20800
1871,1987-08-11,2.4125,2.4625,2.4125,2.4625,1.10591,49600
1872,1987-08-12,2.4375,2.45,2.4375,2.4375,1.094683,10400
1873,1987-08-13,2.4375,2.4625,2.4375,2.45,1.100296,33600
1874,1987-08-14,2.425,2.4625,2.425,2.4625,1.10591,32800
1875,1987-08-17,2.45,2.475,2.4375,2.4625,1.10591,132800
1876,1987-08-18,2.475,2.5,2.45,2.5,1.122751,24000
1877,1987-08-19,2.4875,2.5,2.4875,2.4875,1.117137,20000
1878,1987-08-20,2.4875,2.5125,2.4875,2.5,1.122751,9600
1879,1987-08-21,2.5,2.5,2.5,2.5,1.122751,56000
1880,1987-08-24,2.5,2.5,2.5,2.5,1.122751,2400
1881,1987-08-25,2.5,2.5125,2.5,2.5,1.122751,13600
1882,1987-08-26,2.525,2.525,2.5125,2.525,1.1339780000000002,54400
1883,1987-08-27,2.5125,2.5125,2.5125,2.5125,1.128365,1600
1884,1987-08-28,2.5125,2.5375,2.5125,2.5125,1.128365,42400
1885,1987-08-31,2.5125,2.5375,2.5,2.5,1.122751,41600
1886,1987-09-01,2.5,2.525,2.5,2.525,1.1339780000000002,20800
1887,1987-09-02,2.5,2.525,2.5,2.5,1.122751,8800
1888,1987-09-03,2.5,2.5,2.4875,2.4875,1.117137,57600
1889,1987-09-04,2.4875,2.5,2.4875,2.4875,1.117137,6400
1890,1987-09-08,2.475,2.475,2.475,2.475,1.111524,10400
1891,1987-09-09,2.475,2.4875,2.475,2.475,1.111524,16800
1892,1987-09-10,2.475,2.5,2.475,2.4875,1.117137,20800
1893,1987-09-11,2.5,2.5375,2.5,2.5375,1.139593,62400
1894,1987-09-14,2.525,2.55,2.525,2.525,1.1339780000000002,68000
1895,1987-09-15,2.5375,2.5375,2.525,2.525,1.1339780000000002,9600
1896,1987-09-16,2.5375,2.575,2.525,2.55,1.145206,36000
1897,1987-09-17,2.55,2.5625,2.5375,2.5375,1.139593,20800
1898,1987-09-18,2.525,2.5375,2.5125,2.5125,1.128365,29600
1899,1987-09-21,2.5375,2.5375,2.5,2.5,1.122751,8800
1900,1987-09-22,2.5,2.525,2.5,2.5,1.122751,12800
1901,1987-09-23,2.5,2.5375,2.5,2.5,1.122751,5600
1902,1987-09-24,2.5,2.5,2.5,2.5,1.122751,4800
1903,1987-09-25,2.5,2.5125,2.5,2.5,1.122751,68000
1904,1987-09-28,2.525,2.5375,2.525,2.5375,1.139593,28000
1905,1987-09-29,2.5125,2.5125,2.5,2.5,1.122751,18400
1906,1987-09-30,2.5125,2.55,2.5125,2.55,1.145206,60800
1907,1987-10-01,2.5125,2.55,2.5,2.55,1.145206,21600
1908,1987-10-02,2.5625,2.575,2.5625,2.575,1.156433,12800
1909,1987-10-05,2.55,2.5625,2.5375,2.5625,1.1508200000000002,38400
1910,1987-10-06,2.5375,2.5375,2.5,2.5,1.122751,20000
1911,1987-10-07,2.5,2.5125,2.5,2.5,1.122751,24800
1912,1987-10-08,2.5125,2.5375,2.5,2.5125,1.1386129999999999,66400
1913,1987-10-09,2.5125,2.5125,2.5,2.5,1.132948,48800
1914,1987-10-12,2.4875,2.4875,2.475,2.475,1.121618,13600
1915,1987-10-13,2.4875,2.4875,2.4625,2.4625,1.115953,28000
1916,1987-10-14,2.475,2.475,2.4625,2.4625,1.115953,16800
1917,1987-10-15,2.4375,2.4375,2.425,2.4375,1.104624,14400
1918,1987-10-16,2.4375,2.4375,2.35,2.35,1.064971,48800
1919,1987-10-19,2.325,2.325,2.125,2.125,0.9630049999999999,70400
1920,1987-10-20,2.05,2.05,1.7,1.7125,0.776069,313600
1921,1987-10-21,1.825,2.0,1.825,2.0,0.906358,244800
1922,1987-10-22,1.9,1.9,1.825,1.875,0.8497100000000001,94400
1923,1987-10-23,1.8875,1.925,1.85,1.925,0.8723700000000001,41600
1924,1987-10-26,1.95,1.95,1.8,1.8,0.8157220000000001,49600
1925,1987-10-27,1.85,1.85,1.8,1.8,0.8157220000000001,40800
1926,1987-10-28,1.8125,1.825,1.75,1.775,0.804393,36800
1927,1987-10-29,1.775,1.825,1.7625,1.775,0.804393,73600
1928,1987-10-30,1.75,1.775,1.75,1.7625,0.798728,72800
1929,1987-11-02,1.7875,1.8125,1.7875,1.8125,0.8213870000000001,36000
1930,1987-11-03,1.825,1.825,1.775,1.775,0.804393,164000
1931,1987-11-04,1.8,1.825,1.7875,1.825,0.827052,48000
1932,1987-11-05,1.825,1.825,1.7,1.8,0.8157220000000001,68000
1933,1987-11-06,1.7875,1.825,1.775,1.825,0.827052,124000
1934,1987-11-09,1.8,1.8,1.775,1.775,0.804393,12000
1935,1987-11-10,1.7,1.7,1.65,1.6625,0.75341,68000
1936,1987-11-11,1.675,1.7,1.675,1.7,0.770404,89600
1937,1987-11-12,1.7,1.725,1.675,1.6875,0.76474,92800
1938,1987-11-13,1.6625,1.7,1.6625,1.7,0.770404,34400
1939,1987-11-16,1.725,1.725,1.7,1.7125,0.776069,32000
1940,1987-11-17,1.7,1.7,1.65,1.65,0.747746,60800
1941,1987-11-18,1.65,1.675,1.65,1.65,0.747746,44000
1942,1987-11-19,1.675,1.6875,1.65,1.65,0.747746,50400
1943,1987-11-20,1.675,1.7,1.6375,1.6375,0.742081,96800
1944,1987-11-23,1.625,1.65,1.625,1.65,0.747746,36800
1945,1987-11-24,1.625,1.675,1.525,1.55,0.7024279999999999,150400
1946,1987-11-25,1.575,1.675,1.575,1.625,0.736416,97600
1947,1987-11-27,1.6,1.6375,1.6,1.6125,0.730751,21600
1948,1987-11-30,1.6125,1.6875,1.6125,1.6875,0.76474,125600
1949,1987-12-01,1.7,1.7,1.6625,1.6625,0.75341,60000
1950,1987-12-02,1.6875,1.6875,1.6625,1.6625,0.75341,33600
1951,1987-12-03,1.65,1.65,1.6,1.6,0.725087,81600
1952,1987-12-04,1.6,1.6,1.525,1.525,0.691098,108000
1953,1987-12-07,1.525,1.5375,1.5,1.5,0.679769,81600
1954,1987-12-08,1.525,1.575,1.525,1.575,0.713757,90400
1955,1987-12-09,1.6,1.625,1.575,1.575,0.713757,184000
1956,1987-12-10,1.575,1.6,1.5125,1.5375,0.696763,186400
1957,1987-12-11,1.5875,1.625,1.5625,1.5625,0.708092,181600
1958,1987-12-14,1.575,1.5875,1.55,1.5875,0.719422,40800
1959,1987-12-15,1.5875,1.6125,1.575,1.6,0.725087,346400
1960,1987-12-16,1.6125,1.6875,1.5875,1.6875,0.76474,114400
1961,1987-12-17,1.7375,1.85,1.7375,1.825,0.827052,137600
1962,1987-12-18,1.85,2.0,1.825,2.0,0.906358,185600
1963,1987-12-21,1.975,1.9875,1.95,1.95,0.883699,62400
1964,1987-12-22,1.95,1.95,1.9,1.9,0.8610399999999999,38400
1965,1987-12-23,1.9,2.0,1.9,2.0,0.906358,46400
1966,1987-12-24,1.9875,2.0125,1.975,1.975,0.895028,38400
1967,1987-12-28,1.9625,2.0125,1.95,2.0125,0.9120229999999999,24000
1968,1987-12-29,2.0125,2.0625,2.0125,2.025,0.917688,20800
1969,1987-12-30,2.025,2.025,1.9875,1.9875,0.9006930000000001,6400
1970,1987-12-31,1.9875,1.9875,1.95,1.95,0.883699,20000
1971,1988-01-04,1.975,2.025,1.975,2.0,0.906358,88000
1972,1988-01-05,1.975,2.025,1.9625,2.0,0.906358,56800
1973,1988-01-06,2.0125,2.0125,1.95,1.95,0.883699,30400
1974,1988-01-07,1.975,1.975,1.95,1.95,0.883699,10400
1975,1988-01-08,1.95,1.975,1.9,1.9,0.8610399999999999,21600
1976,1988-01-11,1.85,1.85,1.8,1.8,0.825498,72000
1977,1988-01-12,1.8,1.825,1.8,1.825,0.8369629999999999,12800
1978,1988-01-13,1.8125,1.825,1.8125,1.8125,0.8312309999999999,8800
1979,1988-01-14,1.8125,1.8125,1.8125,1.8125,0.8312309999999999,1600
1980,1988-01-15,1.8125,1.8125,1.8125,1.8125,0.8312309999999999,0
1981,1988-01-18,1.825,1.8625,1.825,1.8625,0.8541610000000001,4800
1982,1988-01-19,1.875,1.9,1.875,1.9,0.871359,8000
1983,1988-01-20,1.9,1.9,1.875,1.9,0.871359,84000
1984,1988-01-21,1.9,1.9,1.9,1.9,0.871359,2400
1985,1988-01-22,1.9,1.95,1.9,1.925,0.8828239999999999,12800
1986,1988-01-25,1.925,1.95,1.925,1.95,0.8942889999999999,6400
1987,1988-01-26,1.95,1.975,1.95,1.9625,0.900022,36800
1988,1988-01-27,1.9625,1.9625,1.9625,1.9625,0.900022,0
1989,1988-01-28,1.9875,1.9875,1.9875,1.9875,0.911487,9600
1990,1988-01-29,1.975,2.0,1.975,2.0,0.91722,13600
1991,1988-02-01,2.0125,2.0125,2.0125,2.0125,0.922952,14400
1992,1988-02-02,2.0125,2.025,2.0125,2.025,0.928685,38400
1993,1988-02-03,2.025,2.025,2.025,2.025,0.928685,40800
1994,1988-02-04,2.025,2.025,2.025,2.025,0.928685,1600
1995,1988-02-05,2.025,2.025,2.0125,2.0125,0.922952,42400
1996,1988-02-08,2.0,2.0125,2.0,2.0125,0.922952,70400
1997,1988-02-09,2.0125,2.0375,2.0125,2.0375,0.9344180000000001,22400
1998,1988-02-10,2.0375,2.05,2.0375,2.0375,0.9344180000000001,4800
1999,1988-02-11,2.05,2.0625,2.025,2.025,0.928685,33600
2000,1988-02-12,2.0625,2.1,2.0625,2.0875,0.957349,62400
2001,1988-02-16,2.0875,2.0875,2.0375,2.0375,0.9344180000000001,20000
2002,1988-02-17,2.05,2.05,2.025,2.05,0.94015,72000
2003,1988-02-18,2.0375,2.0375,2.025,2.025,0.928685,4000
2004,1988-02-19,2.0125,2.0125,2.0,2.0,0.91722,5600
2005,1988-02-22,2.025,2.05,2.0125,2.05,0.94015,33600
2006,1988-02-23,2.05,2.0625,2.05,2.05,0.94015,13600
2007,1988-02-24,2.0625,2.0625,2.0,2.0,0.91722,61600
2008,1988-02-25,2.0125,2.0125,2.0,2.0,0.91722,22400
2009,1988-02-26,2.0,2.025,2.0,2.0,0.91722,72000
2010,1988-02-29,2.025,2.025,2.025,2.025,0.928685,5600
2011,1988-03-01,2.05,2.05,2.0375,2.0375,0.9344180000000001,12800
2012,1988-03-02,2.0375,2.0875,2.0375,2.05,0.94015,38400
2013,1988-03-03,2.05,2.075,2.0375,2.05,0.94015,52000
2014,1988-03-04,2.0625,2.075,2.0625,2.075,0.951616,5600
2015,1988-03-07,2.075,2.0875,2.0625,2.0875,0.957349,24800
2016,1988-03-08,2.0875,2.15,2.0875,2.15,0.9860110000000001,54400
2017,1988-03-09,2.15,2.15,2.1125,2.125,0.9745459999999999,173600
2018,1988-03-10,2.1125,2.15,2.1125,2.1375,0.9802780000000001,130400
2019,1988-03-11,2.15,2.1875,2.15,2.1625,0.9917440000000001,34400
2020,1988-03-14,2.1625,2.175,2.15,2.1625,0.9917440000000001,84000
2021,1988-03-15,2.175,2.175,2.1625,2.175,0.9974770000000001,34400
2022,1988-03-16,2.175,2.175,2.15,2.175,0.9974770000000001,46400
2023,1988-03-17,2.175,2.175,2.15,2.1625,0.9917440000000001,28800
2024,1988-03-18,2.1625,2.175,2.1625,2.1625,0.9917440000000001,65600
2025,1988-03-21,2.1625,2.175,2.15,2.175,0.9974770000000001,146400
2026,1988-03-22,2.175,2.175,2.175,2.175,0.9974770000000001,12000
2027,1988-03-23,2.1625,2.1875,2.1625,2.1875,1.003209,24000
2028,1988-03-24,2.175,2.175,2.175,2.175,0.9974770000000001,10400
2029,1988-03-25,2.1625,2.1625,2.15,2.15,0.9860110000000001,21600
2030,1988-03-28,2.15,2.15,2.15,2.15,0.9860110000000001,1600
2031,1988-03-29,2.15,2.15,2.15,2.15,0.9860110000000001,4800
2032,1988-03-30,2.15,2.175,2.15,2.1625,0.9917440000000001,28000
2033,1988-03-31,2.175,2.2,2.1625,2.2,1.008942,62400
2034,1988-04-04,2.175,2.175,2.1625,2.1625,0.9917440000000001,4800
2035,1988-04-05,2.15,2.175,2.15,2.175,0.9974770000000001,20800
2036,1988-04-06,2.1625,2.2125,2.1625,2.2125,1.014675,104800
2037,1988-04-07,2.2,2.25,2.2,2.225,1.020407,24800
2038,1988-04-08,2.2375,2.2375,2.225,2.2375,1.02614,9600
2039,1988-04-11,2.2125,2.275,2.2,2.275,1.054174,53600
2040,1988-04-12,2.275,2.4375,2.275,2.325,1.077343,366400
2041,1988-04-13,2.325,2.3375,2.3,2.3,1.0657590000000001,42400
2042,1988-04-14,2.2875,2.2875,2.225,2.225,1.0310059999999999,80800
2043,1988-04-15,2.225,2.375,2.2,2.3625,1.094719,240800
2044,1988-04-18,2.3625,2.3625,2.3375,2.3375,1.083134,32000
2045,1988-04-19,2.3375,2.375,2.3375,2.35,1.088926,17600
2046,1988-04-20,2.375,2.375,2.35,2.35,1.088926,20000
2047,1988-04-21,2.35,2.375,2.35,2.3625,1.094719,24800
2048,1988-04-22,2.35,2.35,2.325,2.325,1.077343,245600
2049,1988-04-25,2.325,2.35,2.325,2.3375,1.083134,14400
2050,1988-04-26,2.35,2.375,2.35,2.3625,1.094719,13600
2051,1988-04-27,2.35,2.35,2.35,2.35,1.088926,16000
2052,1988-04-28,2.3625,2.3625,2.35,2.35,1.088926,5600
2053,1988-04-29,2.35,2.375,2.35,2.375,1.100511,160000
2054,1988-05-02,2.3625,2.3875,2.3625,2.3875,1.1063040000000002,37600
2055,1988-05-03,2.4125,2.45,2.4125,2.4375,1.129472,49600
2056,1988-05-04,2.425,2.45,2.425,2.425,1.12368,16000
2057,1988-05-05,2.425,2.425,2.425,2.425,1.12368,4000
2058,1988-05-06,2.425,2.45,2.425,2.4375,1.129472,8000
2059,1988-05-09,2.425,2.425,2.4125,2.425,1.12368,21600
2060,1988-05-10,2.425,2.45,2.425,2.425,1.12368,77600
2061,1988-05-11,2.425,2.425,2.4125,2.4125,1.117888,56800
2062,1988-05-12,2.4125,2.425,2.4125,2.425,1.12368,80000
2063,1988-05-13,2.4375,2.45,2.425,2.425,1.12368,105600
2064,1988-05-16,2.425,2.4375,2.425,2.4375,1.129472,328000
2065,1988-05-17,2.425,2.4375,2.425,2.4375,1.129472,12000
2066,1988-05-18,2.425,2.425,2.425,2.425,1.12368,12800
2067,1988-05-19,2.425,2.4375,2.425,2.4375,1.129472,138400
2068,1988-05-20,2.425,2.425,2.425,2.425,1.12368,4800
2069,1988-05-23,2.425,2.4375,2.425,2.425,1.12368,28000
2070,1988-05-24,2.425,2.4375,2.425,2.425,1.12368,10400
2071,1988-05-25,2.425,2.425,2.425,2.425,1.12368,13600
2072,1988-05-26,2.425,2.425,2.425,2.425,1.12368,12000
2073,1988-05-27,2.425,2.4375,2.425,2.4375,1.129472,12800
2074,1988-05-31,2.425,2.4375,2.425,2.4375,1.129472,8000
2075,1988-06-01,2.425,2.45,2.425,2.425,1.12368,24000
2076,1988-06-02,2.4375,2.4375,2.425,2.425,1.12368,8000
2077,1988-06-03,2.4125,2.4375,2.4125,2.4375,1.129472,4800
2078,1988-06-06,2.425,2.425,2.425,2.425,1.12368,800
2079,1988-06-07,2.425,2.4375,2.425,2.425,1.12368,16000
2080,1988-06-08,2.425,2.475,2.425,2.4625,1.1410559999999998,2388000
2081,1988-06-09,2.45,2.475,2.45,2.45,1.135264,50400
2082,1988-06-10,2.4375,2.45,2.425,2.45,1.135264,102400
2083,1988-06-13,2.425,2.4375,2.425,2.4375,1.129472,48000
2084,1988-06-14,2.45,2.475,2.4375,2.45,1.135264,74400
2085,1988-06-15,2.475,2.4875,2.45,2.45,1.135264,49600
2086,1988-06-16,2.4375,2.45,2.4375,2.4375,1.129472,114400
2087,1988-06-17,2.4375,2.45,2.4375,2.4375,1.129472,52000
2088,1988-06-20,2.4625,2.4625,2.4375,2.4375,1.129472,10400
2089,1988-06-21,2.4625,2.4625,2.4625,2.4625,1.1410559999999998,4000
2090,1988-06-22,2.45,2.45,2.45,2.45,1.135264,10400
2091,1988-06-23,2.45,2.475,2.45,2.475,1.1468479999999999,36800
2092,1988-06-24,2.475,2.4875,2.475,2.475,1.1468479999999999,9600
2093,1988-06-27,2.475,2.4875,2.475,2.4875,1.1526399999999999,16800
2094,1988-06-28,2.475,2.475,2.475,2.475,1.1468479999999999,6400
2095,1988-06-29,2.4875,2.4875,2.475,2.475,1.1468479999999999,45600
2096,1988-06-30,2.475,2.4875,2.475,2.4875,1.1526399999999999,12800
2097,1988-07-01,2.4875,2.4875,2.475,2.475,1.1468479999999999,4000
2098,1988-07-05,2.475,2.475,2.45,2.45,1.135264,16800
2099,1988-07-06,2.45,2.45,2.45,2.45,1.135264,6400
2100,1988-07-07,2.4625,2.475,2.4625,2.475,1.1468479999999999,8800
2101,1988-07-08,2.475,2.475,2.45,2.45,1.135264,84800
2102,1988-07-11,2.45,2.475,2.45,2.475,1.157717,153600
2103,1988-07-12,2.4625,2.4625,2.4625,2.4625,1.151869,2400
2104,1988-07-13,2.4625,2.4625,2.4625,2.4625,1.151869,32800
2105,1988-07-14,2.475,2.5,2.475,2.5,1.169411,137600
2106,1988-07-15,2.4875,2.5,2.475,2.5,1.169411,124000
2107,1988-07-18,2.525,2.525,2.4875,2.4875,1.163563,56800
2108,1988-07-19,2.5125,2.525,2.5125,2.525,1.1811049999999998,73600
2109,1988-07-20,2.5125,2.55,2.5125,2.55,1.192799,62400
2110,1988-07-21,2.5375,2.5375,2.5125,2.5125,1.175258,24800
2111,1988-07-22,2.5125,2.525,2.5125,2.525,1.1811049999999998,16000
2112,1988-07-25,2.525,2.525,2.5,2.5125,1.175258,24000
2113,1988-07-26,2.5,2.5375,2.5,2.5125,1.175258,20000
2114,1988-07-27,2.525,2.5375,2.525,2.5375,1.186952,12000
2115,1988-07-28,2.525,2.525,2.5125,2.5125,1.175258,2400
2116,1988-07-29,2.5375,2.5375,2.5125,2.525,1.1811049999999998,40800
2117,1988-08-01,2.5125,2.5375,2.5125,2.525,1.1811049999999998,24800
2118,1988-08-02,2.525,2.525,2.5125,2.5125,1.175258,8000
2119,1988-08-03,2.5375,2.5375,2.525,2.525,1.1811049999999998,22400
2120,1988-08-04,2.525,2.5375,2.525,2.5375,1.186952,18400
2121,1988-08-05,2.5375,2.55,2.5375,2.55,1.192799,26400
2122,1988-08-08,2.55,2.575,2.55,2.55,1.192799,20800
2123,1988-08-09,2.5375,2.5375,2.5375,2.5375,1.186952,48000
2124,1988-08-10,2.525,2.55,2.525,2.5375,1.186952,45600
2125,1988-08-11,2.525,2.55,2.525,2.5375,1.186952,36000
2126,1988-08-12,2.525,2.55,2.525,2.55,1.192799,36800
2127,1988-08-15,2.5375,2.5375,2.525,2.5375,1.186952,60000
2128,1988-08-16,2.525,2.55,2.525,2.5375,1.186952,12800
2129,1988-08-17,2.5375,2.575,2.5375,2.55,1.192799,16800
2130,1988-08-18,2.575,2.625,2.55,2.625,1.227882,186400
2131,1988-08-19,2.65,2.7,2.625,2.6625,1.245422,128000
2132,1988-08-22,2.65,2.65,2.6125,2.6125,1.222035,5600
2133,1988-08-23,2.6,2.6,2.6,2.6,1.2161870000000001,6400
2134,1988-08-24,2.625,2.625,2.6,2.625,1.227882,18400
2135,1988-08-25,2.6375,2.675,2.6375,2.6375,1.2337280000000002,26400
2136,1988-08-26,2.625,2.6375,2.625,2.625,1.227882,8000
2137,1988-08-29,2.625,2.6625,2.625,2.65,1.239576,34400
2138,1988-08-30,2.625,2.65,2.6125,2.65,1.239576,22400
2139,1988-08-31,2.625,2.6625,2.625,2.6375,1.2337280000000002,14400
2140,1988-09-01,2.625,2.65,2.625,2.6375,1.2337280000000002,108800
2141,1988-09-02,2.65,2.65,2.65,2.65,1.239576,800
2142,1988-09-06,2.6375,2.6625,2.6375,2.6625,1.245422,8800
2143,1988-09-07,2.6875,2.6875,2.6625,2.6875,1.257117,8800
2144,1988-09-08,2.675,2.675,2.6625,2.6625,1.245422,4000
2145,1988-09-09,2.6625,2.7,2.6625,2.675,1.25127,28800
2146,1988-09-12,2.675,2.675,2.675,2.675,1.25127,5600
2147,1988-09-13,2.675,2.675,2.675,2.675,1.25127,1600
2148,1988-09-14,2.7,2.7375,2.7,2.7375,1.280505,540000
2149,1988-09-15,2.725,2.7375,2.7125,2.7375,1.280505,86400
2150,1988-09-16,2.7125,2.725,2.7125,2.7125,1.2688110000000001,173600
2151,1988-09-19,2.7125,2.775,2.7125,2.775,1.2980459999999998,253600
2152,1988-09-20,2.7625,2.8375,2.7625,2.825,1.321434,64800
2153,1988-09-21,2.825,2.85,2.825,2.825,1.321434,20800
2154,1988-09-22,2.825,2.85,2.8,2.8,1.30974,78400
2155,1988-09-23,2.8,2.8,2.775,2.775,1.2980459999999998,12000
2156,1988-09-26,2.775,2.775,2.775,2.775,1.2980459999999998,1600
2157,1988-09-27,2.775,2.775,2.7125,2.75,1.286352,100800
2158,1988-09-28,2.775,2.8,2.775,2.775,1.2980459999999998,33600
2159,1988-09-29,2.775,2.8,2.7625,2.775,1.2980459999999998,28000
2160,1988-09-30,2.775,2.8,2.775,2.8,1.30974,13600
2161,1988-10-03,2.775,2.775,2.75,2.75,1.286352,13600
2162,1988-10-04,2.75,2.775,2.725,2.775,1.2980459999999998,54400
2163,1988-10-05,2.7875,2.8,2.775,2.8,1.30974,18400
2164,1988-10-06,2.8,2.8,2.7875,2.7875,1.303893,26400
2165,1988-10-07,2.7625,2.7875,2.75,2.775,1.308846,18400
2166,1988-10-10,2.8,2.8,2.775,2.775,1.308846,9600
2167,1988-10-11,2.7875,2.7875,2.75,2.75,1.2970540000000002,6400
2168,1988-10-12,2.775,2.775,2.75,2.775,1.308846,30400
2169,1988-10-13,2.75,2.7875,2.75,2.7625,1.302951,108000
2170,1988-10-14,2.7875,2.7875,2.75,2.75,1.2970540000000002,28800
2171,1988-10-17,2.75,2.75,2.75,2.75,1.2970540000000002,12000
2172,1988-10-18,2.775,2.775,2.7625,2.7625,1.302951,33600
2173,1988-10-19,2.7625,2.7625,2.7625,2.7625,1.302951,14400
2174,1988-10-20,2.7875,2.7875,2.7875,2.7875,1.314741,800
2175,1988-10-21,2.7625,2.775,2.7625,2.775,1.308846,20000
2176,1988-10-24,2.7625,2.7625,2.7625,2.7625,1.302951,1600
2177,1988-10-25,2.7625,2.775,2.7625,2.7625,1.302951,5600
2178,1988-10-26,2.775,2.775,2.7625,2.7625,1.302951,4000
2179,1988-10-27,2.7875,2.7875,2.7625,2.7625,1.302951,20800
2180,1988-10-28,2.75,2.75,2.725,2.7375,1.291158,140000
2181,1988-10-31,2.725,2.7375,2.725,2.7375,1.291158,8000
2182,1988-11-01,2.7125,2.7125,2.675,2.6875,1.267576,76000
2183,1988-11-02,2.6875,2.7375,2.6875,2.7375,1.291158,1618400
2184,1988-11-03,2.7375,2.7375,2.6625,2.675,1.261681,77600
2185,1988-11-04,2.6625,2.675,2.6375,2.6375,1.2439930000000001,12800
2186,1988-11-07,2.625,2.6375,2.625,2.6375,1.2439930000000001,49600
2187,1988-11-08,2.625,2.625,2.625,2.625,1.238097,800
2188,1988-11-09,2.625,2.6375,2.625,2.625,1.238097,57600
2189,1988-11-10,2.625,2.6375,2.625,2.6375,1.2439930000000001,4800
2190,1988-11-11,2.6375,2.65,2.625,2.6375,1.2439930000000001,38400
2191,1988-11-14,2.65,2.65,2.6375,2.6375,1.2439930000000001,36000
2192,1988-11-15,2.6375,2.6375,2.6375,2.6375,1.2439930000000001,800
2193,1988-11-16,2.6375,2.65,2.625,2.65,1.249889,228000
2194,1988-11-17,2.65,2.6625,2.65,2.6625,1.255785,8000
2195,1988-11-18,2.65,2.65,2.65,2.65,1.249889,12800
2196,1988-11-21,2.65,2.6625,2.65,2.65,1.249889,202400
2197,1988-11-22,2.65,2.65,2.6,2.6,1.226306,21600
2198,1988-11-23,2.5875,2.6,2.575,2.5875,1.2204110000000001,313600
2199,1988-11-25,2.575,2.575,2.5625,2.5625,1.208619,4800
2200,1988-11-28,2.575,2.575,2.575,2.575,1.214515,4000
2201,1988-11-29,2.5875,2.6,2.575,2.575,1.214515,124800
2202,1988-11-30,2.575,2.575,2.575,2.575,1.214515,1600
2203,1988-12-01,2.5625,2.5625,2.55,2.55,1.202723,8800
2204,1988-12-02,2.5375,2.5375,2.525,2.5375,1.196827,12800
2205,1988-12-05,2.5375,2.5375,2.525,2.525,1.190931,82400
2206,1988-12-06,2.525,2.525,2.5,2.5,1.1791399999999999,20000
2207,1988-12-07,2.5,2.575,2.5,2.55,1.202723,80800
2208,1988-12-08,2.55,2.5625,2.5375,2.55,1.202723,185600
2209,1988-12-09,2.55,2.55,2.55,2.55,1.202723,8000
2210,1988-12-12,2.5375,2.5375,2.5125,2.5125,1.185036,33600
2211,1988-12-13,2.5125,2.5375,2.5125,2.5375,1.196827,26400
2212,1988-12-14,2.55,2.55,2.525,2.525,1.190931,5600
2213,1988-12-15,2.5375,2.5375,2.5375,2.5375,1.196827,800
2214,1988-12-16,2.55,2.55,2.55,2.55,1.202723,800
2215,1988-12-19,2.5625,2.575,2.5625,2.575,1.214515,6400
2216,1988-12-20,2.5875,2.5875,2.525,2.5375,1.196827,100000
2217,1988-12-21,2.525,2.575,2.525,2.575,1.214515,190400
2218,1988-12-22,2.5875,2.625,2.575,2.625,1.238097,58400
2219,1988-12-23,2.65,2.725,2.65,2.725,1.285264,236000
2220,1988-12-27,2.7375,2.775,2.7375,2.7625,1.302951,54400
2221,1988-12-28,2.75,2.75,2.75,2.75,1.2970540000000002,4000
2222,1988-12-29,2.75,2.775,2.75,2.775,1.308846,21600
2223,1988-12-30,2.775,2.7875,2.75,2.7625,1.302951,128000
2224,1989-01-03,2.7625,2.7625,2.75,2.75,1.2970540000000002,118400
2225,1989-01-04,2.775,2.775,2.75,2.775,1.308846,78400
2226,1989-01-05,2.775,2.775,2.75,2.775,1.308846,70400
2227,1989-01-06,2.775,2.8,2.7625,2.8,1.320637,69600
2228,1989-01-09,2.775,2.8,2.7625,2.8,1.331575,28000
2229,1989-01-10,2.8125,2.825,2.7875,2.8125,1.33752,58400
2230,1989-01-11,2.8125,2.85,2.8125,2.85,1.355353,57600
2231,1989-01-12,2.8625,2.925,2.8375,2.8875,1.3731870000000002,160800
2232,1989-01-13,2.875,2.925,2.875,2.8875,1.3731870000000002,84000
2233,1989-01-16,2.9,2.9,2.8625,2.8625,1.361298,74400
2234,1989-01-17,2.8625,2.875,2.8625,2.8625,1.361298,22400
2235,1989-01-18,2.8625,2.9,2.8625,2.875,1.367243,80800
2236,1989-01-19,2.9,2.95,2.9,2.9125,1.385076,70400
2237,1989-01-20,2.8875,2.9,2.8875,2.9,1.379132,12800
2238,1989-01-23,2.875,2.875,2.85,2.85,1.355353,53600
2239,1989-01-24,2.85,2.8625,2.825,2.8625,1.361298,46400
2240,1989-01-25,2.875,2.875,2.8625,2.8625,1.361298,8000
2241,1989-01-26,2.875,2.925,2.875,2.925,1.3910200000000001,34400
2242,1989-01-27,2.9125,2.925,2.9,2.9,1.379132,10400
2243,1989-01-30,2.925,2.95,2.925,2.95,1.40291,17600
2244,1989-01-31,2.9375,2.9875,2.9375,2.9625,1.408854,36800
2245,1989-02-01,2.9875,2.9875,2.95,2.975,1.414799,42400
2246,1989-02-02,2.9625,2.975,2.925,2.925,1.3910200000000001,40800
2247,1989-02-03,2.95,2.975,2.9375,2.975,1.414799,53600
2248,1989-02-06,2.95,2.95,2.925,2.925,1.3910200000000001,26400
2249,1989-02-07,2.9125,2.9125,2.8875,2.8875,1.3731870000000002,28800
2250,1989-02-08,2.875,2.9,2.875,2.9,1.379132,26400
2251,1989-02-09,2.9,2.9125,2.8875,2.9,1.379132,45600
2252,1989-02-10,2.8875,2.9125,2.8875,2.8875,1.3731870000000002,46400
2253,1989-02-13,2.9,2.9,2.8875,2.8875,1.3731870000000002,20000
2254,1989-02-14,2.9,2.9,2.8875,2.8875,1.3731870000000002,34400
2255,1989-02-15,2.875,2.875,2.8625,2.8625,1.361298,8000
2256,1989-02-16,2.8625,2.9,2.8625,2.9,1.379132,152000
2257,1989-02-17,2.925,2.925,2.925,2.925,1.3910200000000001,4800
2258,1989-02-21,2.925,2.925,2.9,2.9,1.379132,14400
2259,1989-02-22,2.9,2.9,2.9,2.9,1.379132,10400
2260,1989-02-23,2.9,2.9,2.9,2.9,1.379132,22400
2261,1989-02-24,2.9,2.9,2.875,2.875,1.367243,9600
2262,1989-02-27,2.875,2.875,2.875,2.875,1.367243,20000
2263,1989-02-28,2.875,2.9375,2.875,2.9125,1.385076,100000
2264,1989-03-01,2.925,2.925,2.9,2.9125,1.385076,16000
2265,1989-03-02,2.9125,2.9125,2.9,2.9,1.379132,8800
2266,1989-03-03,2.9,2.925,2.9,2.925,1.3910200000000001,9600
2267,1989-03-06,2.9,2.925,2.9,2.9125,1.385076,14400
2268,1989-03-07,2.9,2.9125,2.9,2.9,1.379132,12000
2269,1989-03-08,2.9,2.975,2.9,2.975,1.414799,58400
2270,1989-03-09,2.975,2.9875,2.975,2.975,1.414799,104800
2271,1989-03-10,2.975,2.9875,2.9375,2.975,1.414799,49600
2272,1989-03-13,2.9625,2.9625,2.9125,2.9125,1.385076,44000
2273,1989-03-14,2.9125,2.9375,2.9125,2.9375,1.3969639999999999,9600
2274,1989-03-15,2.95,2.975,2.95,2.975,1.414799,36000
2275,1989-03-16,2.975,2.975,2.95,2.975,1.414799,29600
2276,1989-03-17,2.9625,2.9625,2.9625,2.9625,1.408854,800
2277,1989-03-20,2.9625,2.975,2.9,2.9,1.379132,1546400
2278,1989-03-21,2.95,2.95,2.9125,2.9125,1.385076,14400
2279,1989-03-22,2.9,2.925,2.9,2.9,1.379132,118400
2280,1989-03-23,2.9,2.9,2.8875,2.9,1.379132,37600
2281,1989-03-27,2.9125,2.9125,2.875,2.875,1.367243,78400
2282,1989-03-28,2.875,2.8875,2.8625,2.8875,1.3731870000000002,14400
2283,1989-03-29,2.8875,2.8875,2.8625,2.875,1.367243,8000
2284,1989-03-30,2.9,3.075,2.875,3.025,1.438577,757600
2285,1989-03-31,3.15,3.3625,3.15,3.3625,1.5990790000000001,532000
2286,1989-04-03,3.75,3.85,3.75,3.825,1.819027,756000
2287,1989-04-04,3.825,3.95,3.65,3.725,1.77147,1081600
2288,1989-04-05,3.8,3.975,3.8,3.9125,1.860638,1082400
2289,1989-04-06,3.9125,3.925,3.7875,3.825,1.819027,658400
2290,1989-04-07,3.775,3.8,3.7625,3.7625,1.789304,516000
2291,1989-04-10,3.96875,4.046875,3.90625,3.984375,1.9094099999999998,1495200
2292,1989-04-11,4.015625,4.0625,4.0,4.03125,1.931874,269600
2293,1989-04-12,4.03125,4.21875,4.03125,4.21875,2.021727,175200
2294,1989-04-13,4.21875,4.25,4.171875,4.25,2.0367040000000003,84000
2295,1989-04-14,4.28125,4.28125,4.1875,4.1875,2.006752,74400
2296,1989-04-17,4.15625,4.171875,4.015625,4.015625,1.9243860000000002,194400
2297,1989-04-18,4.015625,4.28125,4.015625,4.28125,2.051679,449600
2298,1989-04-19,4.265625,4.28125,4.1875,4.21875,2.021727,126400
2299,1989-04-20,4.25,4.25,4.1875,4.234375,2.029215,75200
2300,1989-04-21,4.25,4.25,4.21875,4.21875,2.021727,14400
2301,1989-04-24,4.171875,4.21875,4.171875,4.1875,2.006752,55200
2302,1989-04-25,4.21875,4.28125,4.21875,4.25,2.0367040000000003,287200
2303,1989-04-26,4.25,4.265625,4.25,4.25,2.0367040000000003,168000
2304,1989-04-27,4.25,4.265625,4.234375,4.25,2.0367040000000003,158400
2305,1989-04-28,4.28125,4.3125,4.25,4.3125,2.066655,76800
2306,1989-05-01,4.28125,4.28125,4.25,4.25,2.0367040000000003,22400
2307,1989-05-02,4.25,4.34375,4.25,4.296875,2.059166,70400
2308,1989-05-03,4.28125,4.28125,4.28125,4.28125,2.051679,1600
2309,1989-05-04,4.28125,4.28125,4.25,4.25,2.0367040000000003,77600
2310,1989-05-05,4.265625,4.375,4.265625,4.375,2.096606,100000
2311,1989-05-08,4.375,4.4375,4.375,4.4375,2.126559,124800
2312,1989-05-09,4.421875,4.53125,4.421875,4.53125,2.1714849999999997,94400
2313,1989-05-10,4.5625,4.609375,4.546875,4.546875,2.178974,76000
2314,1989-05-11,4.5625,4.578125,4.515625,4.53125,2.1714849999999997,32800
2315,1989-05-12,4.515625,4.515625,4.5,4.5,2.15651,92000
2316,1989-05-15,4.5,4.5,4.5,4.5,2.15651,56800
2317,1989-05-16,4.5,4.5,4.484375,4.5,2.15651,129600
2318,1989-05-17,4.5,4.5,4.484375,4.5,2.15651,12000
2319,1989-05-18,4.5,4.53125,4.5,4.515625,2.163998,89600
2320,1989-05-19,4.53125,4.53125,4.515625,4.515625,2.163998,12800
2321,1989-05-22,4.515625,4.515625,4.515625,4.515625,2.163998,28800
2322,1989-05-23,4.515625,4.515625,4.515625,4.515625,2.163998,29600
2323,1989-05-24,4.515625,4.53125,4.515625,4.53125,2.1714849999999997,232800
2324,1989-05-25,4.515625,4.53125,4.515625,4.53125,2.1714849999999997,58400
2325,1989-05-26,4.53125,4.5625,4.53125,4.5625,2.18646,44000
2326,1989-05-30,4.5625,4.609375,4.5625,4.609375,2.208923,119200
2327,1989-05-31,4.578125,4.578125,4.578125,4.578125,2.19395,12000
2328,1989-06-01,4.578125,4.578125,4.546875,4.546875,2.178974,8000
2329,1989-06-02,4.5625,4.5625,4.5625,4.5625,2.18646,8800
2330,1989-06-05,4.53125,4.5625,4.53125,4.5625,2.18646,15200
2331,1989-06-06,4.546875,4.546875,4.53125,4.53125,2.1714849999999997,64800
2332,1989-06-07,4.546875,4.546875,4.515625,4.53125,2.1714849999999997,21600
2333,1989-06-08,4.53125,4.5625,4.515625,4.5625,2.18646,23200
2334,1989-06-09,4.546875,4.546875,4.515625,4.53125,2.1714849999999997,35200
2335,1989-06-12,4.515625,4.53125,4.46875,4.46875,2.1415330000000004,236800
2336,1989-06-13,4.5,4.515625,4.46875,4.484375,2.149021,42400
2337,1989-06-14,4.5,4.5,4.46875,4.484375,2.149021,23200
2338,1989-06-15,4.484375,4.5,4.46875,4.484375,2.149021,56800
2339,1989-06-16,4.515625,4.515625,4.5,4.5,2.15651,56000
2340,1989-06-19,4.515625,4.515625,4.5,4.5,2.15651,74400
2341,1989-06-20,4.5,4.53125,4.484375,4.515625,2.163998,35200
2342,1989-06-21,4.515625,4.515625,4.515625,4.515625,2.163998,0
2343,1989-06-22,4.5,4.515625,4.5,4.5,2.15651,72000
2344,1989-06-23,4.5,4.5,4.5,4.5,2.15651,17600
2345,1989-06-26,4.5,4.5,4.5,4.5,2.15651,123200
2346,1989-06-27,4.5,4.5,4.5,4.5,2.15651,27200
2347,1989-06-28,4.5,4.5,4.453125,4.453125,2.1340470000000002,100800
2348,1989-06-29,4.421875,4.421875,4.3125,4.3125,2.066655,33600
2349,1989-06-30,4.3125,4.328125,4.296875,4.328125,2.074144,20000
2350,1989-07-03,4.328125,4.328125,4.3125,4.3125,2.066655,3200
2351,1989-07-05,4.3125,4.3125,4.3125,4.3125,2.066655,5600
2352,1989-07-06,4.328125,4.328125,4.3125,4.3125,2.066655,84800
2353,1989-07-07,4.3125,4.3125,4.3125,4.3125,2.066655,4000
2354,1989-07-10,4.296875,4.359375,4.296875,4.34375,2.095601,47200
2355,1989-07-11,4.34375,4.375,4.34375,4.375,2.110677,19200
2356,1989-07-12,4.375,4.390625,4.359375,4.359375,2.1031400000000002,20000
2357,1989-07-13,4.375,4.375,4.359375,4.359375,2.1031400000000002,6400
2358,1989-07-14,4.34375,4.34375,4.296875,4.3125,2.080525,29600
2359,1989-07-17,4.3125,4.375,4.28125,4.375,2.110677,38400
2360,1989-07-18,4.359375,4.359375,4.359375,4.359375,2.1031400000000002,1600
2361,1989-07-19,4.375,4.390625,4.375,4.375,2.110677,45600
2362,1989-07-20,4.359375,4.40625,4.359375,4.375,2.110677,60800
2363,1989-07-21,4.40625,4.40625,4.375,4.375,2.110677,3200
2364,1989-07-24,4.375,4.375,4.375,4.375,2.110677,12800
2365,1989-07-25,4.375,4.40625,4.375,4.40625,2.125754,8000
2366,1989-07-26,4.375,4.40625,4.375,4.390625,2.118216,16800
2367,1989-07-27,4.390625,4.40625,4.375,4.40625,2.125754,20000
2368,1989-07-28,4.375,4.390625,4.375,4.390625,2.118216,7200
2369,1989-07-31,4.375,4.40625,4.375,4.40625,2.125754,7200
2370,1989-08-01,4.40625,4.40625,4.375,4.390625,2.118216,8000
2371,1989-08-02,4.40625,4.40625,4.375,4.40625,2.125754,21600
2372,1989-08-03,4.40625,4.46875,4.375,4.4375,2.140831,59200
2373,1989-08-04,4.40625,4.40625,4.375,4.375,2.110677,8000
2374,1989-08-07,4.375,4.375,4.375,4.375,2.110677,800
2375,1989-08-08,4.359375,4.359375,4.328125,4.34375,2.095601,31200
2376,1989-08-09,4.328125,4.34375,4.265625,4.265625,2.0579110000000003,35200
2377,1989-08-10,4.234375,4.359375,4.234375,4.359375,2.1031400000000002,76000
2378,1989-08-11,4.375,4.4375,4.359375,4.4375,2.140831,45600
2379,1989-08-14,4.4375,4.453125,4.421875,4.421875,2.133292,16000
2380,1989-08-15,4.453125,4.453125,4.421875,4.453125,2.14837,7200
2381,1989-08-16,4.484375,4.578125,4.453125,4.5625,2.201135,27200
2382,1989-08-17,4.59375,4.765625,4.578125,4.75,2.291593,70400
2383,1989-08-18,4.71875,4.75,4.71875,4.75,2.291593,12800
2384,1989-08-21,4.734375,4.734375,4.734375,4.734375,2.284055,5600
2385,1989-08-22,4.71875,4.71875,4.65625,4.65625,2.246364,24000
2386,1989-08-23,4.640625,4.640625,4.625,4.625,2.231287,12800
2387,1989-08-24,4.609375,4.609375,4.59375,4.59375,2.216212,3200
2388,1989-08-25,4.59375,4.59375,4.53125,4.53125,2.186059,16000
2389,1989-08-28,4.53125,4.53125,4.53125,4.53125,2.186059,15200
2390,1989-08-29,4.546875,4.578125,4.546875,4.546875,2.193597,41600
2391,1989-08-30,4.578125,4.578125,4.546875,4.546875,2.193597,32800
2392,1989-08-31,4.5625,4.5625,4.546875,4.546875,2.193597,36000
2393,1989-09-01,4.546875,4.546875,4.546875,4.546875,2.193597,800
2394,1989-09-05,4.53125,4.546875,4.53125,4.546875,2.193597,13600
2395,1989-09-06,4.53125,4.53125,4.453125,4.46875,2.1559060000000003,24000
2396,1989-09-07,4.46875,4.5,4.46875,4.5,2.170983,9600
2397,1989-09-08,4.5,4.5,4.5,4.5,2.170983,0
2398,1989-09-11,4.484375,4.5,4.46875,4.484375,2.1634439999999997,5600
2399,1989-09-12,4.484375,4.515625,4.46875,4.46875,2.1559060000000003,24800
2400,1989-09-13,4.5,4.5,4.453125,4.453125,2.14837,8000
2401,1989-09-14,4.453125,4.46875,4.453125,4.46875,2.1559060000000003,1600
2402,1989-09-15,4.5,4.5,4.5,4.5,2.170983,28800
2403,1989-09-18,4.53125,4.53125,4.515625,4.515625,2.178522,4000
2404,1989-09-19,4.515625,4.515625,4.515625,4.515625,2.178522,0
2405,1989-09-20,4.515625,4.515625,4.5,4.5,2.170983,27200
2406,1989-09-21,4.5,4.53125,4.5,4.53125,2.186059,6400
2407,1989-09-22,4.5,4.515625,4.5,4.515625,2.178522,1600
2408,1989-09-25,4.5,4.5,4.46875,4.46875,2.1559060000000003,11200
2409,1989-09-26,4.46875,4.46875,4.46875,4.46875,2.1559060000000003,1600
2410,1989-09-27,4.4375,4.4375,4.4375,4.4375,2.140831,4000
2411,1989-09-28,4.4375,4.4375,4.4375,4.4375,2.140831,0
2412,1989-09-29,4.46875,4.484375,4.46875,4.484375,2.1634439999999997,4000
2413,1989-10-02,4.484375,4.5,4.484375,4.5,2.170983,5600
2414,1989-10-03,4.46875,4.5,4.46875,4.46875,2.1559060000000003,16800
2415,1989-10-04,4.46875,4.46875,4.421875,4.4375,2.140831,20800
2416,1989-10-05,4.421875,4.421875,4.421875,4.421875,2.133292,2400
2417,1989-10-06,4.40625,4.4375,4.34375,4.34375,2.095601,16800
2418,1989-10-09,4.328125,4.359375,4.3125,4.328125,2.088063,33600
2419,1989-10-10,4.28125,4.40625,4.265625,4.390625,2.132693,138400
2420,1989-10-11,4.390625,4.390625,4.375,4.375,2.1251029999999997,8800
2421,1989-10-12,4.375,4.375,4.375,4.375,2.1251029999999997,3200
2422,1989-10-13,4.375,4.40625,4.375,4.375,2.1251029999999997,12800
2423,1989-10-16,4.375,4.375,4.21875,4.265625,2.071975,40800
2424,1989-10-17,4.25,4.265625,4.1875,4.1875,2.034027,23200
2425,1989-10-18,4.15625,4.171875,4.140625,4.140625,2.011259,13600
2426,1989-10-19,4.15625,4.171875,4.15625,4.171875,2.026437,16800
2427,1989-10-20,4.140625,4.15625,4.140625,4.15625,2.018847,8000
2428,1989-10-23,4.15625,4.15625,4.125,4.140625,2.011259,5600
2429,1989-10-24,4.125,4.125,4.125,4.125,2.0036680000000002,9600
2430,1989-10-25,4.125,4.140625,4.109375,4.140625,2.011259,31200
2431,1989-10-26,4.125,4.125,4.125,4.125,2.0036680000000002,4800
2432,1989-10-27,4.109375,4.171875,4.109375,4.171875,2.026437,35200
2433,1989-10-30,4.1875,4.1875,4.15625,4.15625,2.018847,9600
2434,1989-10-31,4.140625,4.140625,4.125,4.125,2.0036680000000002,8000
2435,1989-11-01,4.140625,4.140625,4.125,4.125,2.0036680000000002,31200
2436,1989-11-02,4.125,4.140625,4.09375,4.09375,1.98849,68800
2437,1989-11-03,4.09375,4.09375,4.09375,4.09375,1.98849,0
2438,1989-11-06,4.09375,4.09375,4.078125,4.078125,1.9808990000000002,6400
2439,1989-11-07,4.046875,4.046875,4.03125,4.03125,1.958132,15200
2440,1989-11-08,4.03125,4.03125,4.0,4.0,1.942952,8000
2441,1989-11-09,4.0,4.03125,4.0,4.0,1.942952,15200
2442,1989-11-10,4.0,4.03125,4.0,4.0,1.942952,43200
2443,1989-11-13,4.0,4.0,4.0,4.0,1.942952,0
2444,1989-11-14,3.953125,4.015625,3.953125,4.015625,1.9505419999999998,24000
2445,1989-11-15,4.03125,4.078125,4.03125,4.078125,1.9808990000000002,22400
2446,1989-11-16,4.0625,4.09375,4.0625,4.09375,1.98849,12800
2447,1989-11-17,4.09375,4.09375,4.09375,4.09375,1.98849,6400
2448,1989-11-20,4.09375,4.09375,4.09375,4.09375,1.98849,0
2449,1989-11-21,4.078125,4.078125,4.078125,4.078125,1.9808990000000002,5600
2450,1989-11-22,4.09375,4.09375,4.09375,4.09375,1.98849,16000
2451,1989-11-24,4.09375,4.09375,4.078125,4.078125,1.9808990000000002,62400
2452,1989-11-27,4.09375,4.15625,4.09375,4.15625,2.018847,76800
2453,1989-11-28,4.125,4.15625,4.125,4.15625,2.018847,100800
2454,1989-11-29,4.15625,4.15625,4.15625,4.15625,2.018847,4000
2455,1989-11-30,4.15625,4.15625,4.15625,4.15625,2.018847,0
2456,1989-12-01,4.140625,4.140625,4.125,4.125,2.0036680000000002,2400
2457,1989-12-04,4.125,4.125,4.125,4.125,2.0036680000000002,0
2458,1989-12-05,4.15625,4.15625,4.15625,4.15625,2.018847,5600
2459,1989-12-06,4.140625,4.140625,4.140625,4.140625,2.011259,2400
2460,1989-12-07,4.140625,4.140625,4.125,4.125,2.0036680000000002,10400
2461,1989-12-08,4.140625,4.15625,4.140625,4.15625,2.018847,6400
2462,1989-12-11,4.15625,4.15625,4.15625,4.15625,2.018847,1600
2463,1989-12-12,4.15625,4.1875,4.15625,4.171875,2.026437,3200
2464,1989-12-13,4.171875,4.1875,4.171875,4.1875,2.034027,21600
2465,1989-12-14,4.1875,4.21875,4.1875,4.21875,2.0492060000000003,12800
2466,1989-12-15,4.21875,4.25,4.203125,4.25,2.0643860000000003,10400
2467,1989-12-18,4.28125,4.28125,4.1875,4.1875,2.034027,26400
2468,1989-12-19,4.203125,4.203125,4.15625,4.171875,2.026437,8800
2469,1989-12-20,4.15625,4.25,4.15625,4.25,2.0643860000000003,35200
2470,1989-12-21,4.21875,4.25,4.21875,4.25,2.0643860000000003,136000
2471,1989-12-22,4.25,4.25,4.25,4.25,2.0643860000000003,1600
2472,1989-12-26,4.25,4.25,4.25,4.25,2.0643860000000003,3200
2473,1989-12-27,4.234375,4.234375,4.203125,4.203125,2.041617,4800
2474,1989-12-28,4.1875,4.1875,4.171875,4.171875,2.026437,6400
2475,1989-12-29,4.15625,4.1875,4.125,4.140625,2.011259,29600
2476,1990-01-02,4.140625,4.1875,4.125,4.1875,2.034027,14400
2477,1990-01-03,4.203125,4.234375,4.203125,4.234375,2.056795,18400
2478,1990-01-04,4.234375,4.25,4.140625,4.140625,2.011259,51200
2479,1990-01-05,4.125,4.15625,4.109375,4.140625,2.011259,8800
2480,1990-01-08,4.125,4.125,4.09375,4.09375,2.0027,7200
2481,1990-01-09,4.09375,4.140625,4.09375,4.140625,2.025632,62400
2482,1990-01-10,4.109375,4.125,4.09375,4.125,2.0179869999999998,40000
2483,1990-01-11,4.125,4.125,4.125,4.125,2.0179869999999998,12800
2484,1990-01-12,4.125,4.140625,4.125,4.125,2.0179869999999998,73600
2485,1990-01-15,4.125,4.125,4.125,4.125,2.0179869999999998,4000
2486,1990-01-16,4.125,4.15625,4.125,4.15625,2.033276,16000
2487,1990-01-17,4.171875,4.171875,4.171875,4.171875,2.0409189999999997,2400
2488,1990-01-18,4.140625,4.15625,4.140625,4.15625,2.033276,9600
2489,1990-01-19,4.140625,4.140625,4.140625,4.140625,2.025632,2400
2490,1990-01-22,4.140625,4.140625,4.140625,4.140625,2.025632,0
2491,1990-01-23,4.140625,4.140625,4.140625,4.140625,2.025632,21600
2492,1990-01-24,4.125,4.125,4.125,4.125,2.0179869999999998,17600
2493,1990-01-25,4.125,4.125,4.125,4.125,2.0179869999999998,0
2494,1990-01-26,4.15625,4.1875,4.15625,4.171875,2.0409189999999997,37600
2495,1990-01-29,4.171875,4.171875,4.15625,4.15625,2.033276,14400
2496,1990-01-30,4.15625,4.1875,4.15625,4.1875,2.048563,16000
2497,1990-01-31,4.171875,4.203125,4.15625,4.1875,2.048563,18400
2498,1990-02-01,4.21875,4.21875,4.1875,4.21875,2.0638509999999997,14400
2499,1990-02-02,4.234375,4.28125,4.234375,4.28125,2.094426,17600
2500,1990-02-05,4.28125,4.28125,4.28125,4.28125,2.094426,5600
2501,1990-02-06,4.3125,4.375,4.3125,4.359375,2.132646,41600
2502,1990-02-07,4.34375,4.4375,4.34375,4.4375,2.170865,23200
2503,1990-02-08,4.421875,4.4375,4.40625,4.421875,2.163221,19200
2504,1990-02-09,4.421875,4.484375,4.421875,4.4375,2.170865,98400
2505,1990-02-12,4.46875,4.53125,4.46875,4.53125,2.216728,140800
2506,1990-02-13,4.5,4.5,4.46875,4.5,2.2014419999999997,95200
2507,1990-02-14,4.5625,4.78125,4.5625,4.78125,2.3390299999999997,214400
2508,1990-02-15,4.78125,4.90625,4.78125,4.890625,2.3925389999999997,180800
2509,1990-02-16,4.875,4.875,4.765625,4.765625,2.331387,75200
2510,1990-02-20,4.75,4.75,4.671875,4.671875,2.285523,41600
2511,1990-02-21,4.65625,4.65625,4.640625,4.640625,2.270236,24800
2512,1990-02-22,4.625,4.625,4.59375,4.59375,2.247304,158400
2513,1990-02-23,4.625,4.625,4.609375,4.625,2.262591,4000
2514,1990-02-26,4.59375,4.59375,4.578125,4.578125,2.239661,20800
2515,1990-02-27,4.578125,4.59375,4.546875,4.546875,2.224373,40000
2516,1990-02-28,4.59375,4.609375,4.59375,4.609375,2.254948,60000
2517,1990-03-01,4.609375,4.609375,4.5625,4.5625,2.232017,28000
2518,1990-03-02,4.5625,4.5625,4.53125,4.53125,2.216728,12000
2519,1990-03-05,4.53125,4.671875,4.53125,4.625,2.262591,56800
2520,1990-03-06,4.625,4.671875,4.625,4.671875,2.285523,4800
2521,1990-03-07,4.65625,4.71875,4.65625,4.6875,2.293168,16000
2522,1990-03-08,4.6875,4.703125,4.671875,4.671875,2.285523,9600
2523,1990-03-09,4.65625,4.671875,4.65625,4.65625,2.27788,4800
2524,1990-03-12,4.671875,4.671875,4.65625,4.65625,2.27788,4800
2525,1990-03-13,4.6875,4.71875,4.65625,4.71875,2.308455,21600
2526,1990-03-14,4.6875,4.6875,4.640625,4.640625,2.270236,12800
2527,1990-03-15,4.625,4.625,4.609375,4.625,2.262591,23200
2528,1990-03-16,4.625,4.625,4.625,4.625,2.262591,2400
2529,1990-03-19,4.609375,4.625,4.59375,4.625,2.262591,22400
2530,1990-03-20,4.59375,4.59375,4.59375,4.59375,2.247304,800
2531,1990-03-21,4.625,4.78125,4.625,4.734375,2.3160979999999998,74400
2532,1990-03-22,4.71875,4.765625,4.71875,4.75,2.323744,28800
2533,1990-03-23,4.71875,4.71875,4.703125,4.703125,2.300811,10400
2534,1990-03-26,4.71875,4.75,4.71875,4.734375,2.3160979999999998,16800
2535,1990-03-27,4.734375,4.90625,4.734375,4.90625,2.400182,52000
2536,1990-03-28,4.90625,4.9375,4.84375,4.875,2.384894,95200
2537,1990-03-29,4.875,4.875,4.78125,4.8125,2.354319,24800
2538,1990-03-30,4.796875,4.8125,4.78125,4.796875,2.346675,5600
2539,1990-04-02,4.765625,4.78125,4.765625,4.78125,2.3390299999999997,12000
2540,1990-04-03,4.765625,4.84375,4.75,4.84375,2.369606,20800
2541,1990-04-04,4.8125,4.84375,4.8125,4.8125,2.354319,7200
2542,1990-04-05,4.796875,4.828125,4.765625,4.78125,2.3390299999999997,19200
2543,1990-04-06,4.78125,4.828125,4.78125,4.796875,2.361185,43200
2544,1990-04-09,4.78125,4.78125,4.78125,4.78125,2.3534919999999997,10400
2545,1990-04-10,4.78125,4.78125,4.75,4.75,2.3381119999999997,14400
2546,1990-04-11,4.75,4.75,4.734375,4.734375,2.330419,1600
2547,1990-04-12,4.734375,4.734375,4.703125,4.71875,2.3227290000000003,3200
2548,1990-04-16,4.71875,4.734375,4.71875,4.734375,2.330419,2400
2549,1990-04-17,4.703125,4.75,4.6875,4.734375,2.330419,23200
2550,1990-04-18,4.75,4.765625,4.71875,4.75,2.3381119999999997,16800
2551,1990-04-19,4.765625,4.78125,4.75,4.75,2.3381119999999997,80800
2552,1990-04-20,4.75,4.75,4.734375,4.75,2.3381119999999997,12800
2553,1990-04-23,4.75,4.75,4.734375,4.734375,2.330419,36000
2554,1990-04-24,4.71875,4.71875,4.6875,4.703125,2.315037,4000
2555,1990-04-25,4.703125,4.703125,4.6875,4.6875,2.307344,8000
2556,1990-04-26,4.703125,4.734375,4.6875,4.734375,2.330419,16000
2557,1990-04-27,4.75,4.765625,4.75,4.765625,2.345801,10400
2558,1990-04-30,4.734375,4.75,4.71875,4.75,2.3381119999999997,9600
2559,1990-05-01,4.765625,4.8125,4.765625,4.8125,2.368875,61600
2560,1990-05-02,4.8125,4.84375,4.78125,4.78125,2.3534919999999997,25600
2561,1990-05-03,4.78125,5.0625,4.78125,5.0,2.461169,185600
2562,1990-05-04,5.03125,5.0625,4.9375,4.96875,2.445786,88800
2563,1990-05-07,4.953125,5.03125,4.953125,4.953125,2.438096,76800
2564,1990-05-08,4.921875,4.9375,4.90625,4.9375,2.430403,88000
2565,1990-05-09,4.921875,5.0,4.921875,5.0,2.461169,72000
2566,1990-05-10,4.96875,5.203125,4.96875,5.109375,2.5150080000000004,183200
2567,1990-05-11,5.125,5.125,5.03125,5.0625,2.491933,64800
2568,1990-05-14,5.09375,5.09375,4.859375,4.859375,2.3919479999999997,103200
2569,1990-05-15,4.875,4.875,4.6875,4.734375,2.330419,90400
2570,1990-05-16,4.734375,4.734375,4.71875,4.71875,2.3227290000000003,93600
2571,1990-05-17,4.703125,4.78125,4.703125,4.734375,2.330419,78400
2572,1990-05-18,4.71875,4.859375,4.71875,4.8125,2.368875,48000
2573,1990-05-21,4.78125,4.890625,4.78125,4.875,2.39964,96800
2574,1990-05-22,4.9375,4.96875,4.90625,4.90625,2.415021,141600
2575,1990-05-23,4.9375,4.9375,4.90625,4.921875,2.422713,112800
2576,1990-05-24,4.953125,5.0,4.953125,4.984375,2.453478,76000
2577,1990-05-25,5.015625,5.046875,4.96875,4.984375,2.453478,29600
2578,1990-05-29,4.953125,4.953125,4.921875,4.9375,2.430403,68000
2579,1990-05-30,4.921875,4.921875,4.90625,4.90625,2.415021,51200
2580,1990-05-31,4.90625,4.90625,4.84375,4.84375,2.384258,38400
2581,1990-06-01,4.84375,4.859375,4.84375,4.84375,2.384258,52800
2582,1990-06-04,4.828125,4.828125,4.828125,4.828125,2.376566,7200
2583,1990-06-05,4.8125,4.953125,4.8125,4.90625,2.415021,104000
2584,1990-06-06,4.921875,5.0,4.90625,4.96875,2.445786,103200
2585,1990-06-07,5.0,5.125,5.0,5.125,2.522697,356000
2586,1990-06-08,5.15625,5.171875,5.03125,5.03125,2.47655,64800
2587,1990-06-11,5.0,5.0,4.90625,4.90625,2.415021,135200
2588,1990-06-12,4.90625,4.90625,4.875,4.875,2.39964,22400
2589,1990-06-13,4.875,4.875,4.875,4.875,2.39964,12000
2590,1990-06-14,4.84375,4.953125,4.84375,4.921875,2.422713,116000
2591,1990-06-15,4.90625,4.921875,4.84375,4.84375,2.384258,133600
2592,1990-06-18,4.875,4.875,4.8125,4.8125,2.368875,17600
2593,1990-06-19,4.796875,4.796875,4.78125,4.78125,2.3534919999999997,12800
2594,1990-06-20,4.75,4.75,4.734375,4.734375,2.330419,28800
2595,1990-06-21,4.75,4.78125,4.734375,4.78125,2.3534919999999997,79200
2596,1990-06-22,4.796875,4.796875,4.765625,4.765625,2.345801,19200
2597,1990-06-25,4.75,4.75,4.75,4.75,2.3381119999999997,26400
2598,1990-06-26,4.75,4.75,4.71875,4.71875,2.3227290000000003,2400
2599,1990-06-27,4.75,4.765625,4.71875,4.71875,2.3227290000000003,101600
2600,1990-06-28,4.703125,4.703125,4.625,4.671875,2.299655,95200
2601,1990-06-29,4.671875,4.6875,4.625,4.625,2.27658,128800
2602,1990-07-02,4.625,4.625,4.5,4.5,2.215052,129600
2603,1990-07-03,4.515625,4.515625,4.5,4.5,2.215052,49600
2604,1990-07-05,4.46875,4.5,4.4375,4.5,2.215052,443200
2605,1990-07-06,4.46875,4.46875,4.4375,4.46875,2.1996700000000002,68800
2606,1990-07-09,4.46875,4.46875,4.421875,4.4375,2.198744,153600
2607,1990-07-10,4.4375,4.53125,4.4375,4.53125,2.2451950000000003,40000
2608,1990-07-11,4.546875,4.5625,4.546875,4.5625,2.260679,5600
2609,1990-07-12,4.5625,4.5625,4.5,4.515625,2.237453,99200
2610,1990-07-13,4.578125,4.65625,4.578125,4.59375,2.276163,260800
2611,1990-07-16,4.59375,4.625,4.59375,4.59375,2.276163,129600
2612,1990-07-17,4.59375,4.671875,4.59375,4.671875,2.314874,176000
2613,1990-07-18,4.671875,4.71875,4.671875,4.671875,2.314874,41600
2614,1990-07-19,4.6875,4.6875,4.625,4.625,2.291647,23200
2615,1990-07-20,4.625,4.625,4.578125,4.578125,2.268422,34400
2616,1990-07-23,4.5625,4.578125,4.5625,4.578125,2.268422,52800
2617,1990-07-24,4.578125,4.578125,4.5625,4.578125,2.268422,101600
2618,1990-07-25,4.59375,4.65625,4.59375,4.65625,2.307132,52000
2619,1990-07-26,4.65625,4.65625,4.625,4.640625,2.2993900000000003,22400
2620,1990-07-27,4.6875,4.75,4.6875,4.734375,2.345841,418400
2621,1990-07-30,4.734375,4.734375,4.65625,4.671875,2.314874,37600
2622,1990-07-31,4.671875,4.71875,4.640625,4.640625,2.2993900000000003,37600
2623,1990-08-01,4.640625,4.640625,4.59375,4.609375,2.283906,43200
2624,1990-08-02,4.609375,4.609375,4.578125,4.578125,2.268422,32000
2625,1990-08-03,4.578125,4.578125,4.4375,4.4375,2.198744,46400
2626,1990-08-06,4.375,4.375,4.25,4.3125,2.136807,76000
2627,1990-08-07,4.34375,4.375,4.15625,4.1875,2.074871,248800
2628,1990-08-08,4.21875,4.296875,4.21875,4.296875,2.129064,54400
2629,1990-08-09,4.328125,4.359375,4.328125,4.359375,2.160032,332800
2630,1990-08-10,4.359375,4.375,4.34375,4.375,2.167776,11200
2631,1990-08-13,4.375,4.375,4.328125,4.328125,2.144549,69600
2632,1990-08-14,4.328125,4.375,4.328125,4.359375,2.160032,18400
2633,1990-08-15,4.359375,4.359375,4.34375,4.34375,2.1522919999999996,11200
2634,1990-08-16,4.34375,4.34375,4.34375,4.34375,2.1522919999999996,23200
2635,1990-08-17,4.34375,4.34375,4.3125,4.3125,2.136807,36800
2636,1990-08-20,4.3125,4.328125,4.3125,4.3125,2.136807,16800
2637,1990-08-21,4.296875,4.296875,4.21875,4.21875,2.0903549999999997,30400
2638,1990-08-22,4.21875,4.21875,4.125,4.125,2.043903,20000
2639,1990-08-23,4.171875,4.171875,4.015625,4.015625,1.989707,78400
2640,1990-08-24,4.0,4.0,4.0,4.0,1.981966,10400
2641,1990-08-27,4.03125,4.03125,4.03125,4.03125,1.9974509999999999,800
2642,1990-08-28,4.046875,4.09375,4.046875,4.078125,2.020675,24800
2643,1990-08-29,4.09375,4.1875,4.09375,4.1875,2.074871,20000
2644,1990-08-30,4.1875,4.234375,4.1875,4.234375,2.098096,18400
2645,1990-08-31,4.234375,4.234375,4.21875,4.21875,2.0903549999999997,6400
2646,1990-09-04,4.21875,4.25,4.125,4.125,2.043903,81600
2647,1990-09-05,4.125,4.125,3.984375,3.984375,1.974223,73600
2648,1990-09-06,4.015625,4.015625,4.0,4.0,1.981966,17600
2649,1990-09-07,3.96875,3.96875,3.9375,3.9375,1.950998,16000
2650,1990-09-10,3.9375,3.9375,3.9375,3.9375,1.950998,5600
2651,1990-09-11,3.9375,3.9375,3.890625,3.890625,1.927771,23200
2652,1990-09-12,3.890625,3.9375,3.890625,3.9375,1.950998,40800
2653,1990-09-13,3.921875,3.984375,3.921875,3.984375,1.974223,24000
2654,1990-09-14,3.96875,4.03125,3.953125,4.03125,1.9974509999999999,22400
2655,1990-09-17,4.03125,4.0625,4.03125,4.0625,2.012934,30400
2656,1990-09-18,4.0625,4.0625,4.0625,4.0625,2.012934,9600
2657,1990-09-19,4.0625,4.109375,4.0625,4.109375,2.0361599999999997,32800
2658,1990-09-20,4.109375,4.109375,4.109375,4.109375,2.0361599999999997,0
2659,1990-09-21,4.09375,4.09375,4.0625,4.0625,2.012934,7200
2660,1990-09-24,4.015625,4.015625,3.984375,3.984375,1.974223,40800
2661,1990-09-25,4.015625,4.015625,3.96875,3.96875,1.966482,28000
2662,1990-09-26,4.0,4.046875,3.984375,4.046875,2.005191,54400
2663,1990-09-27,4.03125,4.046875,4.015625,4.015625,1.989707,26400
2664,1990-09-28,4.03125,4.046875,4.03125,4.046875,2.005191,15200
2665,1990-10-01,4.03125,4.03125,3.984375,3.984375,1.974223,19200
2666,1990-10-02,4.015625,4.015625,3.921875,3.921875,1.943255,42400
2667,1990-10-03,3.9375,3.96875,3.84375,3.875,1.92003,58400
2668,1990-10-04,3.84375,3.84375,3.78125,3.78125,1.873577,18400
2669,1990-10-05,3.78125,3.796875,3.78125,3.796875,1.88132,20800
2670,1990-10-08,3.65625,3.65625,3.1875,3.1875,1.579379,220000
2671,1990-10-09,3.1875,3.359375,3.1875,3.28125,1.640956,292000
2672,1990-10-10,3.28125,3.28125,3.25,3.25,1.625327,69600
2673,1990-10-11,3.25,3.296875,3.25,3.296875,1.64877,16000
2674,1990-10-12,3.296875,3.34375,3.296875,3.296875,1.64877,31200
2675,1990-10-15,3.34375,3.375,3.34375,3.375,1.687841,25600
2676,1990-10-16,3.375,3.375,3.359375,3.359375,1.6800259999999998,12800
2677,1990-10-17,3.359375,3.390625,3.359375,3.375,1.687841,89600
2678,1990-10-18,3.375,3.4375,3.375,3.4375,1.719096,40800
2679,1990-10-19,3.40625,3.46875,3.390625,3.46875,1.734725,28800
2680,1990-10-22,3.453125,3.46875,3.4375,3.46875,1.734725,32000
2681,1990-10-23,3.484375,3.5,3.484375,3.5,1.7503540000000002,15200
2682,1990-10-24,3.484375,3.5,3.484375,3.5,1.7503540000000002,28800
2683,1990-10-25,3.484375,3.5,3.484375,3.5,1.7503540000000002,45600
2684,1990-10-26,3.5,3.5,3.5,3.5,1.7503540000000002,8000
2685,1990-10-29,3.5,3.5,3.5,3.5,1.7503540000000002,5600
2686,1990-10-30,3.484375,3.484375,3.484375,3.484375,1.7425400000000002,19200
2687,1990-10-31,3.5,3.5625,3.5,3.5625,1.781609,59200
2688,1990-11-01,3.578125,3.59375,3.578125,3.59375,1.7972380000000001,32800
2689,1990-11-02,3.59375,3.625,3.59375,3.625,1.812866,9600
2690,1990-11-05,3.65625,3.6875,3.65625,3.6875,1.844123,8800
2691,1990-11-06,3.671875,3.6875,3.671875,3.6875,1.844123,3200
2692,1990-11-07,3.671875,3.671875,3.671875,3.671875,1.8363080000000003,12000
2693,1990-11-08,3.6875,3.75,3.6875,3.75,1.875378,39200
2694,1990-11-09,3.734375,3.734375,3.71875,3.71875,1.85975,12000
2695,1990-11-12,3.71875,3.71875,3.71875,3.71875,1.85975,800
2696,1990-11-13,3.703125,3.703125,3.703125,3.703125,1.851937,4800
2697,1990-11-14,3.6875,3.6875,3.59375,3.59375,1.7972380000000001,100800
2698,1990-11-15,3.5625,3.578125,3.5625,3.5625,1.781609,23200
2699,1990-11-16,3.5625,3.5625,3.5625,3.5625,1.781609,1600
2700,1990-11-19,3.5625,3.59375,3.5625,3.578125,1.7894240000000001,8800
2701,1990-11-20,3.5625,3.578125,3.546875,3.578125,1.7894240000000001,45600
2702,1990-11-21,3.5625,3.59375,3.5625,3.578125,1.7894240000000001,7200
2703,1990-11-23,3.578125,3.578125,3.578125,3.578125,1.7894240000000001,0
2704,1990-11-26,3.578125,3.578125,3.5,3.53125,1.7659799999999999,28800
2705,1990-11-27,3.515625,3.515625,3.5,3.5,1.7503540000000002,11200
2706,1990-11-28,3.5,3.5,3.4375,3.4375,1.719096,108800
2707,1990-11-29,3.4375,3.4375,3.4375,3.4375,1.719096,0
2708,1990-11-30,3.421875,3.453125,3.421875,3.453125,1.726911,9600
2709,1990-12-03,3.46875,3.46875,3.390625,3.40625,1.703469,22400
2710,1990-12-04,3.390625,3.390625,3.34375,3.375,1.687841,31200
2711,1990-12-05,3.375,3.375,3.375,3.375,1.687841,0
2712,1990-12-06,3.34375,3.34375,3.296875,3.3125,1.6565849999999998,21600
2713,1990-12-07,3.28125,3.28125,3.25,3.25,1.625327,12800
2714,1990-12-10,3.25,3.25,3.25,3.25,1.625327,0
2715,1990-12-11,3.25,3.25,3.21875,3.21875,1.6097,58400
2716,1990-12-12,3.25,3.25,3.171875,3.171875,1.586258,53600
2717,1990-12-13,3.171875,3.1875,3.15625,3.1875,1.594072,20000
2718,1990-12-14,3.1875,3.1875,3.15625,3.15625,1.578444,19200
2719,1990-12-17,3.15625,3.15625,3.140625,3.140625,1.570629,116800
2720,1990-12-18,3.171875,3.203125,3.15625,3.1875,1.594072,72000
2721,1990-12-19,3.203125,3.25,3.203125,3.234375,1.617514,88000
2722,1990-12-20,3.265625,3.34375,3.265625,3.3125,1.6565849999999998,68800
2723,1990-12-21,3.3125,3.3125,3.265625,3.265625,1.633142,58400
2724,1990-12-24,3.265625,3.265625,3.265625,3.265625,1.633142,5600
2725,1990-12-26,3.265625,3.265625,3.25,3.25,1.625327,12800
2726,1990-12-27,3.25,3.296875,3.25,3.25,1.625327,19200
2727,1990-12-28,3.234375,3.25,3.234375,3.234375,1.617514,22400
2728,1990-12-31,3.21875,3.234375,3.1875,3.234375,1.617514,19200
2729,1991-01-02,3.21875,3.21875,3.21875,3.21875,1.6097,36000
2730,1991-01-03,3.1875,3.1875,3.171875,3.1875,1.594072,4000
2731,1991-01-04,3.15625,3.15625,3.15625,3.15625,1.578444,304000
2732,1991-01-07,3.171875,3.21875,3.15625,3.21875,1.6097,52800
2733,1991-01-08,3.203125,3.203125,3.15625,3.15625,1.578444,27200
2734,1991-01-09,3.171875,3.1875,3.171875,3.171875,1.601162,40800
2735,1991-01-10,3.171875,3.171875,3.15625,3.15625,1.593275,8000
2736,1991-01-11,3.1875,3.1875,3.15625,3.15625,1.593275,88800
2737,1991-01-14,3.15625,3.15625,3.15625,3.15625,1.593275,26400
2738,1991-01-15,3.15625,3.15625,3.125,3.125,1.5775,25600
2739,1991-01-16,3.125,3.125,3.078125,3.078125,1.553836,34400
2740,1991-01-17,3.109375,3.140625,3.078125,3.078125,1.553836,36800
2741,1991-01-18,3.09375,3.109375,3.09375,3.109375,1.569612,16000
2742,1991-01-21,3.125,3.15625,3.125,3.15625,1.593275,39200
2743,1991-01-22,3.15625,3.15625,3.15625,3.15625,1.593275,1600
2744,1991-01-23,3.15625,3.21875,3.15625,3.21875,1.624824,47200
2745,1991-01-24,3.25,3.296875,3.25,3.296875,1.664262,22400
2746,1991-01-25,3.3125,3.46875,3.3125,3.46875,1.7510240000000001,55200
2747,1991-01-28,3.5,3.59375,3.5,3.59375,1.814124,38400
2748,1991-01-29,3.65625,3.8125,3.65625,3.8125,1.92455,124000
2749,1991-01-30,3.8125,3.921875,3.8125,3.90625,1.971875,24000
2750,1991-01-31,3.890625,3.890625,3.78125,3.78125,1.9087759999999998,81600
2751,1991-02-01,3.765625,3.796875,3.765625,3.796875,1.9166619999999999,26400
2752,1991-02-04,3.828125,3.828125,3.796875,3.8125,1.92455,25600
2753,1991-02-05,3.84375,4.0,3.84375,4.0,2.0192,44000
2754,1991-02-06,4.0,4.125,4.0,4.125,2.0822990000000003,83200
2755,1991-02-07,4.125,4.140625,4.078125,4.078125,2.058637,32800
2756,1991-02-08,4.09375,4.203125,4.09375,4.203125,2.121737,56000
2757,1991-02-11,4.1875,4.265625,4.171875,4.265625,2.1532869999999997,69600
2758,1991-02-12,4.265625,4.265625,4.21875,4.25,2.1453990000000003,107200
2759,1991-02-13,4.21875,4.3125,4.21875,4.3125,2.176949,103200
2760,1991-02-14,4.28125,4.3125,4.28125,4.3125,2.176949,23200
2761,1991-02-15,4.3125,4.3125,4.203125,4.203125,2.121737,89600
2762,1991-02-19,4.15625,4.171875,4.125,4.125,2.0822990000000003,32000
2763,1991-02-20,4.140625,4.140625,4.0,4.0,2.0192,55200
2764,1991-02-21,3.96875,3.96875,3.953125,3.953125,1.995536,5600
2765,1991-02-22,3.96875,3.96875,3.953125,3.953125,1.995536,4800
2766,1991-02-25,3.953125,3.96875,3.953125,3.953125,1.995536,56000
2767,1991-02-26,3.953125,3.953125,3.9375,3.953125,1.995536,52800
2768,1991-02-27,3.96875,3.984375,3.9375,3.953125,1.995536,54400
2769,1991-02-28,3.953125,3.953125,3.953125,3.953125,1.995536,3200
2770,1991-03-01,3.953125,4.0,3.953125,4.0,2.0192,28000
2771,1991-03-04,4.015625,4.03125,4.0,4.0,2.0192,12000
2772,1991-03-05,4.0,4.0625,3.96875,4.015625,2.027087,36000
2773,1991-03-06,4.0,4.03125,3.984375,4.0,2.0192,22400
2774,1991-03-07,3.953125,3.984375,3.953125,3.984375,2.0113119999999998,16800
2775,1991-03-08,3.96875,4.0,3.96875,4.0,2.0192,28800
2776,1991-03-11,4.0,4.03125,4.0,4.03125,2.034975,8800
2777,1991-03-12,4.015625,4.015625,3.96875,3.96875,2.003425,28000
2778,1991-03-13,3.984375,4.0,3.984375,4.0,2.0192,87200
2779,1991-03-14,4.0,4.0,3.953125,3.96875,2.003425,69600
2780,1991-03-15,3.96875,3.984375,3.9375,3.9375,1.98765,24800
2781,1991-03-18,3.9375,3.9375,3.9375,3.9375,1.98765,49600
2782,1991-03-19,3.90625,3.90625,3.875,3.875,1.9561009999999999,81600
2783,1991-03-20,3.875,3.875,3.875,3.875,1.9561009999999999,38400
2784,1991-03-21,3.890625,3.890625,3.875,3.875,1.9561009999999999,104800
2785,1991-03-22,3.875,3.875,3.859375,3.859375,1.9482119999999998,164000
2786,1991-03-25,3.84375,3.84375,3.84375,3.84375,1.940325,800
2787,1991-03-26,3.859375,3.875,3.84375,3.875,1.9561009999999999,16800
2788,1991-03-27,3.84375,3.859375,3.8125,3.8125,1.92455,21600
2789,1991-03-28,3.796875,3.796875,3.765625,3.796875,1.9166619999999999,32800
2790,1991-04-01,3.78125,3.796875,3.765625,3.78125,1.9087759999999998,48800
2791,1991-04-02,3.78125,3.875,3.78125,3.875,1.9561009999999999,28000
2792,1991-04-03,3.90625,4.03125,3.90625,4.03125,2.034975,142400
2793,1991-04-04,4.0625,4.09375,4.0625,4.0625,2.05075,32000
2794,1991-04-05,4.0625,4.0625,4.03125,4.03125,2.034975,12800
2795,1991-04-08,4.03125,4.09375,4.03125,4.078125,2.058637,48800
2796,1991-04-09,4.078125,4.140625,4.078125,4.125,2.09741,64800
2797,1991-04-10,4.09375,4.09375,4.0625,4.0625,2.065631,9600
2798,1991-04-11,4.09375,4.09375,4.0625,4.0625,2.065631,4800
2799,1991-04-12,4.0625,4.0625,4.0625,4.0625,2.065631,2400
2800,1991-04-15,4.046875,4.046875,4.03125,4.046875,2.057686,12000
2801,1991-04-16,4.03125,4.0625,4.03125,4.0625,2.065631,14400
2802,1991-04-17,4.046875,4.046875,4.0,4.015625,2.0417970000000003,16000
2803,1991-04-18,4.0,4.0,3.984375,4.0,2.0338529999999997,5600
2804,1991-04-19,4.0,4.0,4.0,4.0,2.0338529999999997,1600
2805,1991-04-22,3.984375,3.984375,3.953125,3.953125,2.010017,12800
2806,1991-04-23,3.9375,3.953125,3.921875,3.921875,1.994129,55200
2807,1991-04-24,3.90625,3.90625,3.875,3.875,1.9702950000000001,61600
2808,1991-04-25,3.875,3.875,3.875,3.875,1.9702950000000001,42400
2809,1991-04-26,3.875,3.875,3.875,3.875,1.9702950000000001,108800
2810,1991-04-29,3.875,3.875,3.875,3.875,1.9702950000000001,28800
2811,1991-04-30,3.875,3.890625,3.859375,3.859375,1.9623490000000001,18400
2812,1991-05-01,3.859375,3.875,3.859375,3.859375,1.9623490000000001,16800
2813,1991-05-02,3.875,3.875,3.875,3.875,1.9702950000000001,800
2814,1991-05-03,3.875,3.875,3.875,3.875,1.9702950000000001,6400
2815,1991-05-06,3.859375,3.875,3.859375,3.875,1.9702950000000001,24800
2816,1991-05-07,3.875,3.875,3.875,3.875,1.9702950000000001,56000
2817,1991-05-08,3.859375,3.875,3.859375,3.859375,1.9623490000000001,8000
2818,1991-05-09,3.875,3.875,3.875,3.875,1.9702950000000001,16000
2819,1991-05-10,3.875,3.875,3.84375,3.84375,1.954404,24800
2820,1991-05-13,3.859375,3.859375,3.859375,3.859375,1.9623490000000001,1600
2821,1991-05-14,3.84375,3.84375,3.828125,3.828125,1.9464599999999999,70400
2822,1991-05-15,3.8125,3.8125,3.8125,3.8125,1.938516,1600
2823,1991-05-16,3.828125,3.828125,3.796875,3.796875,1.9305700000000001,10400
2824,1991-05-17,3.796875,3.8125,3.796875,3.8125,1.938516,2400
2825,1991-05-20,3.796875,3.8125,3.796875,3.796875,1.9305700000000001,19200
2826,1991-05-21,3.796875,3.796875,3.734375,3.734375,1.898791,40000
2827,1991-05-22,3.71875,3.71875,3.71875,3.71875,1.8908459999999998,1600
2828,1991-05-23,3.703125,3.703125,3.5625,3.5625,1.8114,120000
2829,1991-05-24,3.5625,3.5625,3.5625,3.5625,1.8114,42400
2830,1991-05-28,3.578125,3.65625,3.578125,3.65625,1.859068,54400
2831,1991-05-29,3.6875,3.75,3.6875,3.734375,1.898791,433600
2832,1991-05-30,3.765625,3.765625,3.734375,3.734375,1.898791,8000
2833,1991-05-31,3.71875,3.75,3.71875,3.75,1.906736,26400
2834,1991-06-03,3.75,3.796875,3.75,3.796875,1.9305700000000001,12800
2835,1991-06-04,3.78125,3.84375,3.78125,3.84375,1.954404,31200
2836,1991-06-05,3.828125,3.90625,3.828125,3.859375,1.9623490000000001,136800
2837,1991-06-06,3.859375,3.875,3.859375,3.875,1.9702950000000001,55200
2838,1991-06-07,3.859375,3.859375,3.84375,3.84375,1.954404,25600
2839,1991-06-10,3.84375,3.9375,3.84375,3.921875,1.994129,154400
2840,1991-06-11,3.90625,3.921875,3.859375,3.90625,1.9861849999999999,49600
2841,1991-06-12,3.921875,3.96875,3.90625,3.90625,1.9861849999999999,117600
2842,1991-06-13,3.890625,3.9375,3.890625,3.921875,1.994129,38400
2843,1991-06-14,3.890625,3.921875,3.890625,3.921875,1.994129,31200
2844,1991-06-17,3.921875,3.921875,3.90625,3.921875,1.994129,7200
2845,1991-06-18,3.921875,3.9375,3.90625,3.90625,1.9861849999999999,6400
2846,1991-06-19,3.890625,3.90625,3.890625,3.890625,1.9782389999999999,6400
2847,1991-06-20,3.90625,3.921875,3.890625,3.890625,1.9782389999999999,28000
2848,1991-06-21,3.90625,3.90625,3.875,3.890625,1.9782389999999999,13600
2849,1991-06-24,3.859375,3.859375,3.859375,3.859375,1.9623490000000001,4800
2850,1991-06-25,3.859375,3.875,3.859375,3.875,1.9702950000000001,20000
2851,1991-06-26,3.875,3.875,3.84375,3.859375,1.9623490000000001,18400
2852,1991-06-27,3.828125,3.84375,3.828125,3.84375,1.954404,59200
2853,1991-06-28,3.8125,3.8125,3.78125,3.78125,1.922626,10400
2854,1991-07-01,3.78125,3.875,3.78125,3.875,1.9702950000000001,45600
2855,1991-07-02,3.875,3.875,3.859375,3.875,1.9702950000000001,220000
2856,1991-07-03,3.84375,3.921875,3.84375,3.875,1.9702950000000001,703200
2857,1991-07-05,3.875,3.90625,3.875,3.90625,1.9861849999999999,40000
2858,1991-07-08,3.9375,4.09375,3.9375,4.09375,2.081521,174400
2859,1991-07-09,4.046875,4.0625,4.015625,4.015625,2.056557,52800
2860,1991-07-10,4.0,4.03125,4.0,4.03125,2.064559,17600
2861,1991-07-11,4.046875,4.078125,4.046875,4.078125,2.088565,18400
2862,1991-07-12,4.078125,4.109375,4.078125,4.09375,2.096567,12800
2863,1991-07-15,4.109375,4.125,4.109375,4.125,2.112571,22400
2864,1991-07-16,4.125,4.125,4.09375,4.125,2.112571,101600
2865,1991-07-17,4.125,4.15625,4.125,4.15625,2.128576,32800
2866,1991-07-18,4.140625,4.21875,4.140625,4.21875,2.160584,41600
2867,1991-07-19,4.21875,4.21875,4.15625,4.15625,2.128576,16800
2868,1991-07-22,4.15625,4.15625,4.125,4.140625,2.120574,13600
2869,1991-07-23,4.125,4.125,4.109375,4.109375,2.1045700000000003,17600
2870,1991-07-24,4.125,4.125,4.125,4.125,2.112571,18400
2871,1991-07-25,4.125,4.140625,4.125,4.140625,2.120574,8000
2872,1991-07-26,4.140625,4.140625,4.125,4.125,2.112571,58400
2873,1991-07-29,4.125,4.125,4.109375,4.109375,2.1045700000000003,23200
2874,1991-07-30,4.109375,4.125,4.109375,4.125,2.112571,16000
2875,1991-07-31,4.125,4.140625,4.125,4.140625,2.120574,43200
2876,1991-08-01,4.140625,4.15625,4.125,4.125,2.112571,17600
2877,1991-08-02,4.15625,4.171875,4.15625,4.15625,2.128576,16000
2878,1991-08-05,4.140625,4.140625,4.125,4.125,2.112571,63200
2879,1991-08-06,4.15625,4.15625,4.140625,4.15625,2.128576,15200
2880,1991-08-07,4.140625,4.15625,4.140625,4.140625,2.120574,6400
2881,1991-08-08,4.140625,4.140625,4.109375,4.109375,2.1045700000000003,28800
2882,1991-08-09,4.109375,4.140625,4.109375,4.140625,2.120574,20000
2883,1991-08-12,4.140625,4.140625,4.140625,4.140625,2.120574,0
2884,1991-08-13,4.125,4.140625,4.125,4.125,2.112571,9600
2885,1991-08-14,4.140625,4.234375,4.140625,4.234375,2.168587,56000
2886,1991-08-15,4.25,4.25,4.25,4.25,2.176589,20800
2887,1991-08-16,4.234375,4.234375,4.234375,4.234375,2.168587,3200
2888,1991-08-19,4.203125,4.203125,4.171875,4.171875,2.136577,91200
2889,1991-08-20,4.15625,4.171875,4.140625,4.140625,2.120574,11200
2890,1991-08-21,4.15625,4.15625,4.15625,4.15625,2.128576,1600
2891,1991-08-22,4.140625,4.140625,4.140625,4.140625,2.120574,2400
2892,1991-08-23,4.140625,4.140625,4.125,4.125,2.112571,255200
2893,1991-08-26,4.125,4.140625,4.125,4.140625,2.120574,6400
2894,1991-08-27,4.125,4.15625,4.125,4.140625,2.120574,424000
2895,1991-08-28,4.15625,4.171875,4.15625,4.171875,2.136577,16800
2896,1991-08-29,4.171875,4.1875,4.171875,4.1875,2.1445790000000002,11200
2897,1991-08-30,4.15625,4.1875,4.140625,4.1875,2.1445790000000002,12000
2898,1991-09-03,4.1875,4.203125,4.1875,4.203125,2.1525819999999998,23200
2899,1991-09-04,4.21875,4.3125,4.21875,4.3125,2.208597,37600
2900,1991-09-05,4.296875,4.296875,4.28125,4.296875,2.200595,10400
2901,1991-09-06,4.296875,4.296875,4.28125,4.28125,2.192592,32000
2902,1991-09-09,4.265625,4.28125,4.15625,4.15625,2.128576,42400
2903,1991-09-10,4.15625,4.203125,4.15625,4.171875,2.136577,168000
2904,1991-09-11,4.171875,4.1875,4.171875,4.1875,2.1445790000000002,9600
2905,1991-09-12,4.1875,4.203125,4.1875,4.1875,2.1445790000000002,56800
2906,1991-09-13,4.1875,4.1875,4.1875,4.1875,2.1445790000000002,14400
2907,1991-09-16,4.1875,4.203125,4.1875,4.1875,2.1445790000000002,8800
2908,1991-09-17,4.21875,4.234375,4.21875,4.21875,2.160584,12000
2909,1991-09-18,4.21875,4.21875,4.1875,4.1875,2.1445790000000002,20000
2910,1991-09-19,4.1875,4.1875,4.15625,4.1875,2.1445790000000002,12000
2911,1991-09-20,4.171875,4.1875,4.171875,4.171875,2.136577,16000
2912,1991-09-23,4.1875,4.1875,4.1875,4.1875,2.1445790000000002,6400
2913,1991-09-24,4.1875,4.203125,4.1875,4.203125,2.1525819999999998,14400
2914,1991-09-25,4.125,4.1875,4.125,4.15625,2.128576,1462400
2915,1991-09-26,4.15625,4.15625,4.109375,4.109375,2.1045700000000003,23200
2916,1991-09-27,4.109375,4.109375,4.046875,4.046875,2.0725599999999997,166400
2917,1991-09-30,4.046875,4.046875,4.03125,4.046875,2.0725599999999997,23200
2918,1991-10-01,4.03125,4.03125,4.03125,4.03125,2.064559,7200
2919,1991-10-02,4.015625,4.015625,4.0,4.0,2.048555,18400
2920,1991-10-03,3.984375,3.984375,3.96875,3.96875,2.03255,6400
2921,1991-10-04,3.96875,4.0,3.96875,4.0,2.048555,18400
2922,1991-10-07,4.0,4.109375,4.0,4.109375,2.1045700000000003,40800
2923,1991-10-08,4.09375,4.109375,4.09375,4.109375,2.120046,14400
2924,1991-10-09,4.109375,4.109375,4.09375,4.109375,2.120046,8800
2925,1991-10-10,4.109375,4.109375,4.078125,4.09375,2.111986,8000
2926,1991-10-11,4.09375,4.09375,4.0625,4.078125,2.103924,13600
2927,1991-10-14,4.09375,4.09375,4.078125,4.078125,2.103924,8800
2928,1991-10-15,4.078125,4.078125,4.0625,4.078125,2.103924,6400
2929,1991-10-16,4.078125,4.125,4.078125,4.125,2.128108,73600
2930,1991-10-17,4.125,4.171875,4.125,4.171875,2.152289,26400
2931,1991-10-18,4.171875,4.265625,4.171875,4.265625,2.200657,43200
2932,1991-10-21,4.25,4.265625,4.234375,4.25,2.192596,16800
2933,1991-10-22,4.234375,4.25,4.234375,4.25,2.192596,13600
2934,1991-10-23,4.25,4.25,4.234375,4.234375,2.184534,26400
2935,1991-10-24,4.25,4.25,4.25,4.25,2.192596,20800
2936,1991-10-25,4.25,4.265625,4.25,4.265625,2.200657,51200
2937,1991-10-28,4.265625,4.265625,4.25,4.25,2.192596,17600
2938,1991-10-29,4.25,4.25,4.25,4.25,2.192596,9600
2939,1991-10-30,4.25,4.25,4.25,4.25,2.192596,5600
2940,1991-10-31,4.234375,4.25,4.234375,4.234375,2.184534,32800
2941,1991-11-01,4.25,4.25,4.234375,4.234375,2.184534,52800
2942,1991-11-04,4.21875,4.234375,4.21875,4.21875,2.176473,33600
2943,1991-11-05,4.21875,4.25,4.21875,4.25,2.192596,34400
2944,1991-11-06,4.25,4.28125,4.25,4.265625,2.200657,22400
2945,1991-11-07,4.25,4.25,4.25,4.25,2.192596,19200
2946,1991-11-08,4.234375,4.234375,4.234375,4.234375,2.184534,32800
2947,1991-11-11,4.25,4.25,4.21875,4.21875,2.176473,70400
2948,1991-11-12,4.21875,4.21875,4.1875,4.1875,2.160352,20800
2949,1991-11-13,4.171875,4.171875,4.15625,4.171875,2.152289,24800
2950,1991-11-14,4.1875,4.265625,4.1875,4.25,2.192596,53600
2951,1991-11-15,4.265625,4.296875,4.25,4.296875,2.2167779999999997,40800
2952,1991-11-18,4.296875,4.328125,4.28125,4.28125,2.208717,92000
2953,1991-11-19,4.28125,4.296875,4.234375,4.25,2.192596,95200
2954,1991-11-20,4.25,4.25,4.21875,4.234375,2.184534,8800
2955,1991-11-21,4.21875,4.25,4.1875,4.1875,2.160352,28000
2956,1991-11-22,4.1875,4.203125,4.1875,4.1875,2.160352,97600
2957,1991-11-25,4.1875,4.1875,4.1875,4.1875,2.160352,13600
2958,1991-11-26,4.1875,4.203125,4.1875,4.203125,2.168412,30400
2959,1991-11-27,4.21875,4.21875,4.21875,4.21875,2.176473,8800
2960,1991-11-29,4.234375,4.28125,4.234375,4.28125,2.208717,16000
2961,1991-12-02,4.28125,4.28125,4.265625,4.265625,2.200657,10400
2962,1991-12-03,4.265625,4.265625,4.265625,4.265625,2.200657,4000
2963,1991-12-04,4.265625,4.28125,4.265625,4.265625,2.200657,22400
2964,1991-12-05,4.25,4.265625,4.203125,4.25,2.192596,84800
2965,1991-12-06,4.25,4.28125,4.25,4.28125,2.208717,4800
2966,1991-12-09,4.28125,4.28125,4.28125,4.28125,2.208717,9600
2967,1991-12-10,4.28125,4.28125,4.265625,4.265625,2.200657,12800
2968,1991-12-11,4.28125,4.28125,4.25,4.25,2.192596,34400
2969,1991-12-12,4.25,4.28125,4.25,4.28125,2.208717,77600
2970,1991-12-13,4.296875,4.296875,4.296875,4.296875,2.2167779999999997,19200
2971,1991-12-16,4.328125,4.390625,4.328125,4.390625,2.265145,28000
2972,1991-12-17,4.390625,4.4375,4.390625,4.421875,2.2812669999999997,42400
2973,1991-12-18,4.40625,4.421875,4.375,4.421875,2.2812669999999997,28800
2974,1991-12-19,4.421875,4.421875,4.40625,4.40625,2.273206,11200
2975,1991-12-20,4.40625,4.40625,4.34375,4.34375,2.2409619999999997,64000
2976,1991-12-23,4.34375,4.34375,4.3125,4.328125,2.2329,49600
2977,1991-12-24,4.34375,4.34375,4.34375,4.34375,2.2409619999999997,4800
2978,1991-12-26,4.328125,4.375,4.328125,4.34375,2.2409619999999997,20000
2979,1991-12-27,4.375,4.375,4.375,4.375,2.257084,16800
2980,1991-12-30,4.375,4.40625,4.375,4.40625,2.273206,14400
2981,1991-12-31,4.390625,4.453125,4.390625,4.453125,2.297389,19200
2982,1992-01-02,4.46875,4.484375,4.46875,4.46875,2.30545,16000
2983,1992-01-03,4.453125,4.484375,4.453125,4.484375,2.313511,33600
2984,1992-01-06,4.46875,4.484375,4.4375,4.453125,2.297389,24000
2985,1992-01-07,4.453125,4.484375,4.453125,4.46875,2.30545,36000
2986,1992-01-08,4.5,4.625,4.5,4.625,2.38606,72000
2987,1992-01-09,4.625,4.625,4.625,4.625,2.401638,19200
2988,1992-01-10,4.625,4.65625,4.625,4.65625,2.417866,54400
2989,1992-01-13,4.65625,4.65625,4.65625,4.65625,2.417866,12000
2990,1992-01-14,4.6875,4.71875,4.6875,4.71875,2.45032,82400
2991,1992-01-15,4.734375,4.734375,4.71875,4.734375,2.4584330000000003,32800
2992,1992-01-16,4.734375,4.734375,4.734375,4.734375,2.4584330000000003,11200
2993,1992-01-17,4.71875,4.71875,4.71875,4.71875,2.45032,8000
2994,1992-01-20,4.703125,4.71875,4.703125,4.703125,2.442205,25600
2995,1992-01-21,4.71875,4.71875,4.671875,4.6875,2.434093,122400
2996,1992-01-22,4.71875,4.71875,4.703125,4.71875,2.45032,22400
2997,1992-01-23,4.71875,4.71875,4.6875,4.703125,2.442205,10400
2998,1992-01-24,4.6875,4.71875,4.65625,4.71875,2.45032,41600
2999,1992-01-27,4.71875,4.734375,4.71875,4.734375,2.4584330000000003,19200
3000,1992-01-28,4.734375,4.734375,4.71875,4.71875,2.45032,6400
3001,1992-01-29,4.71875,4.71875,4.703125,4.71875,2.45032,11200
3002,1992-01-30,4.71875,4.734375,4.71875,4.734375,2.4584330000000003,20000
3003,1992-01-31,4.71875,4.71875,4.6875,4.703125,2.442205,52800
3004,1992-02-03,4.71875,4.734375,4.703125,4.71875,2.45032,19200
3005,1992-02-04,4.734375,4.78125,4.734375,4.765625,2.4746599999999996,52800
3006,1992-02-05,4.78125,4.78125,4.78125,4.78125,2.482774,1600
3007,1992-02-06,4.78125,4.78125,4.765625,4.765625,2.4746599999999996,14400
3008,1992-02-07,4.765625,4.828125,4.765625,4.828125,2.507116,32000
3009,1992-02-10,4.859375,4.9375,4.859375,4.921875,2.555797,42400
3010,1992-02-11,4.9375,5.0,4.9375,4.96875,2.5801380000000003,33600
3011,1992-02-12,4.96875,5.015625,4.96875,5.015625,2.60448,18400
3012,1992-02-13,5.03125,5.078125,5.0,5.03125,2.612593,103200
3013,1992-02-14,5.015625,5.0625,5.015625,5.046875,2.620708,48800
3014,1992-02-18,5.0625,5.0625,4.9375,4.9375,2.56391,47200
3015,1992-02-19,4.90625,4.9375,4.90625,4.921875,2.555797,60800
3016,1992-02-20,4.90625,4.96875,4.90625,4.96875,2.5801380000000003,17600
3017,1992-02-21,4.953125,4.953125,4.921875,4.9375,2.56391,24000
3018,1992-02-24,4.921875,4.96875,4.921875,4.9375,2.56391,28000
3019,1992-02-25,4.9375,4.9375,4.921875,4.921875,2.555797,8800
3020,1992-02-26,4.921875,4.921875,4.921875,4.921875,2.555797,9600
3021,1992-02-27,4.921875,4.96875,4.921875,4.9375,2.56391,38400
3022,1992-02-28,4.9375,4.96875,4.9375,4.953125,2.572025,172800
3023,1992-03-02,4.953125,4.953125,4.921875,4.921875,2.555797,16800
3024,1992-03-03,4.921875,4.921875,4.90625,4.921875,2.555797,25600
3025,1992-03-04,4.921875,4.921875,4.921875,4.921875,2.555797,12800
3026,1992-03-05,4.921875,4.921875,4.921875,4.921875,2.555797,15200
3027,1992-03-06,4.921875,4.921875,4.921875,4.921875,2.555797,18400
3028,1992-03-09,4.9375,4.9375,4.921875,4.921875,2.555797,2400
3029,1992-03-10,4.90625,4.9375,4.90625,4.9375,2.56391,60000
3030,1992-03-11,4.9375,4.953125,4.921875,4.9375,2.56391,207200
3031,1992-03-12,4.921875,4.921875,4.90625,4.921875,2.555797,240000
3032,1992-03-13,4.921875,4.921875,4.90625,4.90625,2.547683,6400
3033,1992-03-16,4.90625,4.921875,4.875,4.875,2.531457,20800
3034,1992-03-17,4.875,4.890625,4.875,4.875,2.531457,4800
3035,1992-03-18,4.875,4.90625,4.859375,4.859375,2.523343,32800
3036,1992-03-19,4.859375,4.859375,4.75,4.75,2.466548,49600
3037,1992-03-20,4.765625,4.78125,4.703125,4.71875,2.45032,82400
3038,1992-03-23,4.671875,4.6875,4.671875,4.671875,2.425979,264000
3039,1992-03-24,4.671875,4.6875,4.671875,4.6875,2.434093,20000
3040,1992-03-25,4.6875,4.703125,4.65625,4.65625,2.417866,35200
3041,1992-03-26,4.6875,4.6875,4.6875,4.6875,2.434093,14400
3042,1992-03-27,4.671875,4.671875,4.671875,4.671875,2.425979,8000
3043,1992-03-30,4.671875,4.6875,4.671875,4.6875,2.434093,3200
3044,1992-03-31,4.6875,4.6875,4.65625,4.6875,2.434093,24800
3045,1992-04-01,4.6875,4.6875,4.65625,4.65625,2.417866,27200
3046,1992-04-02,4.65625,4.671875,4.65625,4.671875,2.425979,13600
3047,1992-04-03,4.671875,4.671875,4.65625,4.671875,2.425979,7200
3048,1992-04-06,4.65625,4.671875,4.65625,4.671875,2.425979,9600
3049,1992-04-07,4.65625,4.65625,4.640625,4.640625,2.409753,6400
3050,1992-04-08,4.625,4.625,4.59375,4.59375,2.38541,16000
3051,1992-04-09,4.546875,4.5625,4.53125,4.5625,2.384757,112800
3052,1992-04-10,4.5625,4.5625,4.546875,4.546875,2.37659,2400
3053,1992-04-13,4.546875,4.546875,4.515625,4.515625,2.360256,19200
3054,1992-04-14,4.53125,4.53125,4.515625,4.515625,2.360256,208000
3055,1992-04-15,4.5,4.5,4.484375,4.5,2.352089,115200
3056,1992-04-16,4.484375,4.5,4.484375,4.5,2.352089,4800
3057,1992-04-20,4.5,4.5,4.484375,4.484375,2.3439229999999998,19200
3058,1992-04-21,4.46875,4.46875,4.4375,4.4375,2.3194220000000003,10400
3059,1992-04-22,4.4375,4.46875,4.4375,4.4375,2.3194220000000003,100800
3060,1992-04-23,4.4375,4.4375,4.390625,4.390625,2.2949200000000003,80800
3061,1992-04-24,4.375,4.375,4.359375,4.359375,2.2785860000000002,131200
3062,1992-04-27,4.359375,4.359375,4.359375,4.359375,2.2785860000000002,4000
3063,1992-04-28,4.375,4.375,4.34375,4.375,2.286753,141600
3064,1992-04-29,4.375,4.375,4.34375,4.34375,2.27042,97600
3065,1992-04-30,4.34375,4.359375,4.34375,4.359375,2.2785860000000002,15200
3066,1992-05-01,4.34375,4.34375,4.34375,4.34375,2.27042,2400
3067,1992-05-04,4.34375,4.390625,4.34375,4.390625,2.2949200000000003,11200
3068,1992-05-05,4.40625,4.4375,4.40625,4.4375,2.3194220000000003,35200
3069,1992-05-06,4.46875,4.53125,4.453125,4.53125,2.368424,24000
3070,1992-05-07,4.5625,4.640625,4.5625,4.59375,2.40109,48000
3071,1992-05-08,4.59375,4.59375,4.59375,4.59375,2.40109,41600
3072,1992-05-11,4.59375,4.640625,4.59375,4.625,2.417425,128000
3073,1992-05-12,4.625,4.625,4.625,4.625,2.417425,92000
3074,1992-05-13,4.625,4.625,4.625,4.625,2.417425,8000
3075,1992-05-14,4.59375,4.609375,4.5625,4.609375,2.409259,221600
3076,1992-05-15,4.609375,4.640625,4.59375,4.640625,2.425592,23200
3077,1992-05-18,4.625,4.625,4.625,4.625,2.417425,6400
3078,1992-05-19,4.640625,4.640625,4.609375,4.609375,2.409259,12000
3079,1992-05-20,4.59375,4.59375,4.59375,4.59375,2.40109,2400
3080,1992-05-21,4.625,4.65625,4.625,4.65625,2.4337590000000002,16800
3081,1992-05-22,4.671875,4.671875,4.671875,4.671875,2.441926,8000
3082,1992-05-26,4.640625,4.671875,4.640625,4.671875,2.441926,40000
3083,1992-05-27,4.640625,4.65625,4.640625,4.65625,2.4337590000000002,4800
3084,1992-05-28,4.625,4.625,4.625,4.625,2.417425,12800
3085,1992-05-29,4.59375,4.625,4.59375,4.609375,2.409259,13600
3086,1992-06-01,4.609375,4.609375,4.609375,4.609375,2.409259,14400
3087,1992-06-02,4.59375,4.59375,4.578125,4.578125,2.392925,29600
3088,1992-06-03,4.5625,4.5625,4.546875,4.546875,2.37659,4000
3089,1992-06-04,4.546875,4.578125,4.53125,4.53125,2.368424,80000
3090,1992-06-05,4.53125,4.53125,4.53125,4.53125,2.368424,4000
3091,1992-06-08,4.5,4.5,4.5,4.5,2.352089,8800
3092,1992-06-09,4.484375,4.484375,4.484375,4.484375,2.3439229999999998,2400
3093,1992-06-10,4.53125,4.53125,4.46875,4.46875,2.335756,32000
3094,1992-06-11,4.46875,4.5,4.46875,4.484375,2.3439229999999998,13600
3095,1992-06-12,4.484375,4.484375,4.484375,4.484375,2.3439229999999998,0
3096,1992-06-15,4.46875,4.46875,4.453125,4.46875,2.335756,30400
3097,1992-06-16,4.46875,4.46875,4.46875,4.46875,2.335756,44000
3098,1992-06-17,4.5,4.578125,4.5,4.546875,2.37659,71200
3099,1992-06-18,4.546875,4.578125,4.53125,4.53125,2.368424,25600
3100,1992-06-19,4.53125,4.59375,4.53125,4.59375,2.40109,14400
3101,1992-06-22,4.609375,4.625,4.609375,4.625,2.417425,9600
3102,1992-06-23,4.625,4.625,4.625,4.625,2.417425,800
3103,1992-06-24,4.609375,4.609375,4.609375,4.609375,2.409259,8800
3104,1992-06-25,4.609375,4.609375,4.578125,4.609375,2.409259,83200
3105,1992-06-26,4.625,4.625,4.59375,4.59375,2.40109,11200
3106,1992-06-29,4.578125,4.59375,4.5625,4.59375,2.40109,21600
3107,1992-06-30,4.5625,4.5625,4.5625,4.5625,2.384757,109600
3108,1992-07-01,4.5625,4.5625,4.5625,4.5625,2.384757,42400
3109,1992-07-02,4.546875,4.5625,4.546875,4.546875,2.37659,86400
3110,1992-07-06,4.515625,4.515625,4.484375,4.484375,2.3439229999999998,23200
3111,1992-07-07,4.46875,4.46875,4.46875,4.46875,2.335756,69600
3112,1992-07-08,4.453125,4.453125,4.453125,4.453125,2.327589,1600
3113,1992-07-09,4.421875,4.4375,4.421875,4.4375,2.335813,32000
3114,1992-07-10,4.421875,4.4375,4.390625,4.4375,2.335813,38400
3115,1992-07-13,4.4375,4.4375,4.375,4.40625,2.3193650000000003,32800
3116,1992-07-14,4.40625,4.40625,4.40625,4.40625,2.3193650000000003,0
3117,1992-07-15,4.40625,4.40625,4.359375,4.359375,2.294689,67200
3118,1992-07-16,4.34375,4.375,4.34375,4.375,2.302915,554400
3119,1992-07-17,4.375,4.375,4.34375,4.34375,2.286466,19200
3120,1992-07-20,4.359375,4.359375,4.3125,4.328125,2.2782419999999997,34400
3121,1992-07-21,4.3125,4.3125,4.25,4.25,2.237116,22400
3122,1992-07-22,4.234375,4.234375,4.1875,4.1875,2.2042189999999997,136000
3123,1992-07-23,4.21875,4.21875,4.203125,4.203125,2.212443,5600
3124,1992-07-24,4.21875,4.21875,4.203125,4.203125,2.212443,254400
3125,1992-07-27,4.203125,4.203125,4.15625,4.1875,2.2042189999999997,53600
3126,1992-07-28,4.171875,4.171875,4.15625,4.171875,2.195994,53600
3127,1992-07-29,4.171875,4.1875,4.140625,4.140625,2.179545,47200
3128,1992-07-30,4.15625,4.171875,4.140625,4.171875,2.195994,31200
3129,1992-07-31,4.15625,4.15625,3.9375,4.0,2.105522,116400
3130,1992-08-03,4.0,4.0,3.9375,3.9375,2.0726240000000002,72400
3131,1992-08-04,3.9375,3.96875,3.9375,3.9375,2.0726240000000002,46400
3132,1992-08-05,3.96875,4.0,3.9375,3.9375,2.0726240000000002,86800
3133,1992-08-06,3.96875,3.96875,3.9375,3.96875,2.089071,22000
3134,1992-08-07,3.96875,4.0,3.9375,4.0,2.105522,143200
3135,1992-08-10,4.0,4.0625,4.0,4.0625,2.13842,4400
3136,1992-08-11,4.0625,4.09375,4.0625,4.09375,2.1548700000000003,7600
3137,1992-08-12,4.09375,4.15625,4.09375,4.09375,2.1548700000000003,14400
3138,1992-08-13,4.0625,4.15625,4.0625,4.15625,2.187769,9200
3139,1992-08-14,4.15625,4.15625,4.15625,4.15625,2.187769,9200
3140,1992-08-17,4.15625,4.34375,4.15625,4.34375,2.286466,30000
3141,1992-08-18,4.3125,4.34375,4.3125,4.34375,2.286466,12400
3142,1992-08-19,4.3125,4.3125,4.25,4.28125,2.253566,42400
3143,1992-08-20,4.28125,4.34375,4.28125,4.34375,2.286466,8400
3144,1992-08-21,4.34375,4.40625,4.34375,4.375,2.302915,28400
3145,1992-08-24,4.4375,4.5625,4.4375,4.53125,2.385162,30800
3146,1992-08-25,4.5,4.5,4.5,4.5,2.368712,4800
3147,1992-08-26,4.5,4.5,4.4375,4.46875,2.352264,10800
3148,1992-08-27,4.5,4.5,4.5,4.5,2.368712,1600
3149,1992-08-28,4.46875,4.5,4.46875,4.5,2.368712,22000
3150,1992-08-31,4.5,4.59375,4.5,4.5625,2.401611,9200
3151,1992-09-01,4.5,4.5625,4.46875,4.5,2.368712,14400
3152,1992-09-02,4.5,4.5,4.46875,4.46875,2.352264,24800
3153,1992-09-03,4.4375,4.46875,4.40625,4.46875,2.352264,24400
3154,1992-09-04,4.46875,4.46875,4.4375,4.46875,2.352264,6400
3155,1992-09-08,4.46875,4.5,4.46875,4.46875,2.352264,5600
3156,1992-09-09,4.46875,4.5,4.46875,4.5,2.368712,800
3157,1992-09-10,4.5,4.5,4.5,4.5,2.368712,8000
3158,1992-09-11,4.53125,4.53125,4.46875,4.5,2.368712,4400
3159,1992-09-14,4.5,4.5,4.46875,4.46875,2.352264,16800
3160,1992-09-15,4.46875,4.46875,4.375,4.40625,2.3193650000000003,29600
3161,1992-09-16,4.375,4.375,4.34375,4.34375,2.286466,2000
3162,1992-09-17,4.34375,4.375,4.28125,4.34375,2.286466,16400
3163,1992-09-18,4.34375,4.34375,4.25,4.28125,2.253566,14800
3164,1992-09-21,4.28125,4.28125,4.25,4.25,2.237116,1200
3165,1992-09-22,4.21875,4.25,4.21875,4.25,2.237116,12000
3166,1992-09-23,4.25,4.3125,4.1875,4.3125,2.2700150000000003,21200
3167,1992-09-24,4.3125,4.3125,4.28125,4.3125,2.2700150000000003,24400
3168,1992-09-25,4.28125,4.375,4.25,4.375,2.302915,23600
3169,1992-09-28,4.34375,4.4375,4.34375,4.40625,2.3193650000000003,10000
3170,1992-09-29,4.40625,4.46875,4.40625,4.46875,2.352264,10400
3171,1992-09-30,4.46875,4.46875,4.375,4.375,2.302915,21200
3172,1992-10-01,4.375,4.5,4.375,4.46875,2.352264,19600
3173,1992-10-02,4.40625,4.46875,4.40625,4.46875,2.352264,14000
3174,1992-10-05,4.40625,4.40625,4.25,4.34375,2.286466,49600
3175,1992-10-06,4.28125,4.34375,4.28125,4.3125,2.2700150000000003,9200
3176,1992-10-07,4.28125,4.375,4.25,4.3125,2.2700150000000003,34000
3177,1992-10-08,4.28125,4.3125,4.28125,4.3125,2.2865860000000002,19200
3178,1992-10-09,4.3125,4.3125,4.3125,4.3125,2.2865860000000002,800
3179,1992-10-12,4.28125,4.34375,4.28125,4.34375,2.303155,2400
3180,1992-10-13,4.3125,4.34375,4.3125,4.34375,2.303155,6000
3181,1992-10-14,4.28125,4.28125,4.28125,4.28125,2.2700150000000003,800
3182,1992-10-15,4.3125,4.34375,4.3125,4.34375,2.303155,4800
3183,1992-10-16,4.3125,4.3125,4.3125,4.3125,2.2865860000000002,6800
3184,1992-10-19,4.25,4.46875,4.25,4.375,2.319725,35200
3185,1992-10-20,4.4375,4.46875,4.4375,4.4375,2.352863,5600
3186,1992-10-21,4.46875,4.5,4.46875,4.46875,2.3694319999999998,2400
3187,1992-10-22,4.46875,4.5,4.46875,4.5,2.386002,3200
3188,1992-10-23,4.46875,4.5,4.46875,4.5,2.386002,3600
3189,1992-10-26,4.5,4.5,4.5,4.5,2.386002,12800
3190,1992-10-27,4.5,4.53125,4.5,4.53125,2.40257,8400
3191,1992-10-28,4.5,4.5,4.5,4.5,2.386002,4800
3192,1992-10-29,4.5,4.5,4.5,4.5,2.386002,2000
3193,1992-10-30,4.46875,4.46875,4.46875,4.46875,2.3694319999999998,1600
3194,1992-11-02,4.53125,4.53125,4.46875,4.53125,2.40257,21200
3195,1992-11-03,4.53125,4.59375,4.53125,4.59375,2.43571,19200
3196,1992-11-04,4.65625,4.6875,4.625,4.65625,2.468849,21600
3197,1992-11-05,4.65625,4.6875,4.65625,4.6875,2.485418,19200
3198,1992-11-06,4.71875,4.78125,4.6875,4.71875,2.5019880000000003,20000
3199,1992-11-09,4.65625,4.65625,4.59375,4.65625,2.468849,27600
3200,1992-11-10,4.65625,4.75,4.65625,4.71875,2.5019880000000003,12400
3201,1992-11-11,4.71875,4.75,4.6875,4.75,2.518559,8800
3202,1992-11-12,4.6875,4.75,4.65625,4.71875,2.5019880000000003,25600
3203,1992-11-13,4.6875,4.75,4.6875,4.71875,2.5019880000000003,7600
3204,1992-11-16,4.71875,4.71875,4.65625,4.65625,2.468849,10000
3205,1992-11-17,4.625,4.6875,4.59375,4.6875,2.485418,14400
3206,1992-11-18,4.71875,4.75,4.6875,4.71875,2.5019880000000003,9600
3207,1992-11-19,4.71875,4.71875,4.65625,4.71875,2.5019880000000003,8400
3208,1992-11-20,4.6875,4.71875,4.6875,4.71875,2.5019880000000003,4000
3209,1992-11-23,4.71875,4.75,4.71875,4.75,2.518559,24800
3210,1992-11-24,4.6875,4.6875,4.6875,4.6875,2.485418,10800
3211,1992-11-25,4.6875,4.75,4.6875,4.71875,2.5019880000000003,21600
3212,1992-11-27,4.6875,4.75,4.6875,4.75,2.518559,12400
3213,1992-11-30,4.78125,4.78125,4.71875,4.71875,2.5019880000000003,22400
3214,1992-12-01,4.6875,4.71875,4.6875,4.71875,2.5019880000000003,15200
3215,1992-12-02,4.6875,4.71875,4.625,4.65625,2.468849,17200
3216,1992-12-03,4.71875,4.71875,4.6875,4.71875,2.5019880000000003,36400
3217,1992-12-04,4.71875,4.75,4.71875,4.75,2.518559,16800
3218,1992-12-07,4.75,4.78125,4.75,4.78125,2.535129,4400
3219,1992-12-08,4.78125,4.78125,4.75,4.78125,2.535129,22000
3220,1992-12-09,4.75,4.78125,4.75,4.78125,2.535129,33600
3221,1992-12-10,4.78125,4.78125,4.78125,4.78125,2.535129,11200
3222,1992-12-11,4.78125,4.8125,4.75,4.8125,2.5516970000000003,21600
3223,1992-12-14,4.8125,4.8125,4.8125,4.8125,2.5516970000000003,4800
3224,1992-12-15,4.84375,4.84375,4.84375,4.84375,2.5682650000000002,6800
3225,1992-12-16,4.8125,5.0,4.8125,4.96875,2.634544,391600
3226,1992-12-17,5.0,5.0,4.9375,4.9375,2.6179740000000002,98800
3227,1992-12-18,5.0,5.0,4.9375,4.96875,2.634544,41200
3228,1992-12-21,4.96875,4.96875,4.9375,4.96875,2.634544,41200
3229,1992-12-22,4.96875,4.96875,4.9375,4.96875,2.634544,28800
3230,1992-12-23,4.96875,4.96875,4.90625,4.96875,2.634544,38800
3231,1992-12-24,4.9375,5.0,4.9375,5.0,2.651113,18000
3232,1992-12-28,5.0,5.0,4.96875,4.96875,2.634544,36000
3233,1992-12-29,5.0,5.0,4.96875,4.96875,2.634544,33200
3234,1992-12-30,4.96875,4.96875,4.9375,4.9375,2.6179740000000002,28000
3235,1992-12-31,4.96875,5.0,4.96875,5.0,2.651113,29600
3236,1993-01-04,5.0,5.0625,4.96875,5.0,2.651113,75600
3237,1993-01-05,4.96875,5.0,4.96875,4.96875,2.634544,26800
3238,1993-01-06,4.96875,5.0,4.9375,5.0,2.651113,141600
3239,1993-01-07,5.0,5.0,4.875,4.875,2.584836,33600
3240,1993-01-08,4.90625,4.90625,4.8125,4.875,2.584836,26400
3241,1993-01-11,4.8125,4.84375,4.78125,4.78125,2.551483,28400
3242,1993-01-12,4.8125,4.8125,4.71875,4.75,2.534807,24800
3243,1993-01-13,4.71875,4.71875,4.6875,4.71875,2.518129,3200
3244,1993-01-14,4.6875,4.6875,4.625,4.65625,2.4847770000000002,23600
3245,1993-01-15,4.65625,4.65625,4.5625,4.59375,2.4514259999999997,22800
3246,1993-01-18,4.59375,4.59375,4.53125,4.53125,2.418072,169600
3247,1993-01-19,4.46875,4.5,4.46875,4.46875,2.384719,81200
3248,1993-01-20,4.46875,4.46875,4.40625,4.4375,2.368042,117600
3249,1993-01-21,4.4375,4.4375,4.34375,4.375,2.33469,98400
3250,1993-01-22,4.34375,4.375,4.34375,4.34375,2.318014,4400
3251,1993-01-25,4.34375,4.34375,4.28125,4.34375,2.318014,16400
3252,1993-01-26,4.34375,4.34375,4.28125,4.34375,2.318014,25600
3253,1993-01-27,4.34375,4.34375,4.28125,4.3125,2.3013369999999997,12000
3254,1993-01-28,4.3125,4.34375,4.28125,4.34375,2.318014,48400
3255,1993-01-29,4.3125,4.40625,4.3125,4.40625,2.351366,20800
3256,1993-02-01,4.375,4.5,4.375,4.5,2.401396,11200
3257,1993-02-02,4.5,4.5625,4.5,4.5625,2.434748,2400
3258,1993-02-03,4.53125,4.65625,4.53125,4.625,2.4681,42400
3259,1993-02-04,4.6875,4.75,4.6875,4.75,2.534807,13600
3260,1993-02-05,4.78125,4.8125,4.75,4.8125,2.568159,13600
3261,1993-02-08,4.875,5.0,4.875,5.0,2.668217,60400
3262,1993-02-09,5.0,5.0,4.90625,4.96875,2.651541,18000
3263,1993-02-10,4.9375,4.9375,4.90625,4.9375,2.634864,9600
3264,1993-02-11,4.9375,5.125,4.9375,5.125,2.734922,38400
3265,1993-02-12,5.125,5.15625,5.03125,5.15625,2.7516,40000
3266,1993-02-16,5.1875,5.1875,5.125,5.125,2.734922,38400
3267,1993-02-17,5.125,5.1875,5.125,5.15625,2.7516,22000
3268,1993-02-18,5.09375,5.15625,5.09375,5.125,2.734922,42400
3269,1993-02-19,5.125,5.15625,5.125,5.15625,2.7516,12800
3270,1993-02-22,5.125,5.15625,5.0625,5.125,2.734922,27600
3271,1993-02-23,5.09375,5.125,5.09375,5.125,2.734922,16400
3272,1993-02-24,5.125,5.125,5.0625,5.09375,2.7182470000000003,20800
3273,1993-02-25,5.125,5.125,5.125,5.125,2.734922,4400
3274,1993-02-26,5.125,5.125,5.0,5.0625,2.7015689999999997,32400
3275,1993-03-01,5.0625,5.0625,5.0,5.03125,2.684893,70000
3276,1993-03-02,5.03125,5.03125,4.96875,5.0,2.668217,30400
3277,1993-03-03,4.90625,4.9375,4.8125,4.875,2.601512,46800
3278,1993-03-04,4.84375,4.84375,4.8125,4.84375,2.584835,6000
3279,1993-03-05,4.84375,4.875,4.8125,4.875,2.601512,40800
3280,1993-03-08,4.84375,4.875,4.8125,4.875,2.601512,20800
3281,1993-03-09,4.90625,4.90625,4.84375,4.875,2.601512,14000
3282,1993-03-10,4.90625,4.9375,4.90625,4.9375,2.634864,5600
3283,1993-03-11,4.96875,5.0,4.96875,5.0,2.668217,15200
3284,1993-03-12,4.96875,4.96875,4.96875,4.96875,2.651541,800
3285,1993-03-15,5.0,5.0,4.96875,4.96875,2.651541,2800
3286,1993-03-16,5.0,5.09375,4.96875,5.09375,2.7182470000000003,25600
3287,1993-03-17,5.09375,5.1875,5.09375,5.1875,2.768275,38800
3288,1993-03-18,5.1875,5.3125,5.1875,5.3125,2.83498,20400
3289,1993-03-19,5.3125,5.375,5.28125,5.375,2.8683330000000002,41600
3290,1993-03-22,5.3125,5.4375,5.3125,5.4375,2.901685,36800
3291,1993-03-23,5.4375,5.4375,5.40625,5.40625,2.88501,46000
3292,1993-03-24,5.375,5.375,5.375,5.375,2.8683330000000002,24400
3293,1993-03-25,5.34375,5.34375,5.34375,5.34375,2.851657,12800
3294,1993-03-26,5.28125,5.28125,5.21875,5.21875,2.784952,24000
3295,1993-03-29,5.21875,5.21875,5.15625,5.15625,2.7516,4000
3296,1993-03-30,5.15625,5.15625,5.15625,5.15625,2.7516,800
3297,1993-03-31,5.1875,5.1875,5.09375,5.125,2.734922,10400
3298,1993-04-01,5.125,5.15625,5.125,5.15625,2.7516,31200
3299,1993-04-02,5.1875,5.1875,5.1875,5.1875,2.768275,4000
3300,1993-04-05,5.1875,5.21875,5.1875,5.21875,2.784952,10400
3301,1993-04-06,5.1875,5.21875,5.15625,5.1875,2.768275,5600
3302,1993-04-07,5.1875,5.25,5.1875,5.21875,2.784952,28800
3303,1993-04-08,5.1875,5.25,5.1875,5.21875,2.801729,42000
3304,1993-04-12,5.25,5.28125,5.25,5.25,2.818506,14400
3305,1993-04-13,5.25,5.25,5.21875,5.25,2.818506,35600
3306,1993-04-14,5.21875,5.25,5.21875,5.25,2.818506,15200
3307,1993-04-15,5.25,5.25,5.25,5.25,2.818506,5200
3308,1993-04-16,5.25,5.28125,5.25,5.28125,2.835283,29600
3309,1993-04-19,5.28125,5.28125,5.1875,5.25,2.818506,16400
3310,1993-04-20,5.25,5.28125,5.25,5.28125,2.835283,17200
3311,1993-04-21,5.25,5.28125,5.21875,5.25,2.818506,13600
3312,1993-04-22,5.28125,5.28125,5.21875,5.21875,2.801729,7600
3313,1993-04-23,5.25,5.25,5.25,5.25,2.818506,4800
3314,1993-04-26,5.21875,5.25,5.21875,5.25,2.818506,26000
3315,1993-04-27,5.25,5.28125,5.25,5.25,2.818506,24000
3316,1993-04-28,5.25,5.25,5.25,5.25,2.818506,5200
3317,1993-04-29,5.25,5.3125,5.25,5.3125,2.852059,24800
3318,1993-04-30,5.28125,5.3125,5.25,5.28125,2.835283,22800
3319,1993-05-03,5.28125,5.28125,5.25,5.25,2.818506,14000
3320,1993-05-04,5.21875,5.21875,5.1875,5.1875,2.784952,6400
3321,1993-05-05,5.15625,5.15625,5.125,5.125,2.751398,7200
3322,1993-05-06,5.15625,5.15625,5.15625,5.15625,2.768174,5600
3323,1993-05-07,5.125,5.1875,5.125,5.1875,2.784952,2400
3324,1993-05-10,5.125,5.1875,5.125,5.1875,2.784952,18000
3325,1993-05-11,5.21875,5.25,5.21875,5.25,2.818506,5200
3326,1993-05-12,5.1875,5.21875,5.1875,5.21875,2.801729,20000
3327,1993-05-13,5.25,5.25,5.15625,5.15625,2.768174,21200
3328,1993-05-14,5.15625,5.1875,5.125,5.1875,2.784952,37200
3329,1993-05-17,5.15625,5.15625,5.09375,5.09375,2.7346209999999997,44400
3330,1993-05-18,5.125,5.125,4.9375,4.9375,2.650736,63600
3331,1993-05-19,4.9375,4.96875,4.90625,4.90625,2.6339599999999996,10400
3332,1993-05-20,4.96875,4.96875,4.9375,4.9375,2.650736,7200
3333,1993-05-21,4.96875,4.96875,4.84375,4.875,2.617182,21600
3334,1993-05-24,4.875,4.875,4.8125,4.84375,2.600407,7200
3335,1993-05-25,4.8125,4.8125,4.8125,4.8125,2.58363,8800
3336,1993-05-26,4.8125,4.8125,4.8125,4.8125,2.58363,32000
3337,1993-05-27,4.8125,4.875,4.8125,4.8125,2.58363,20800
3338,1993-05-28,4.78125,4.8125,4.78125,4.8125,2.58363,4800
3339,1993-06-01,4.78125,4.78125,4.78125,4.78125,2.566854,10000
3340,1993-06-02,4.78125,4.8125,4.75,4.75,2.550077,38400
3341,1993-06-03,4.75,4.75,4.6875,4.6875,2.516522,12800
3342,1993-06-04,4.6875,4.6875,4.625,4.625,2.4829689999999998,4800
3343,1993-06-07,4.625,4.65625,4.59375,4.625,2.4829689999999998,9200
3344,1993-06-08,4.625,4.625,4.5,4.5,2.4158619999999997,9200
3345,1993-06-09,4.5,4.5,4.34375,4.375,2.348754,43200
3346,1993-06-10,4.40625,4.40625,4.375,4.375,2.348754,7200
3347,1993-06-11,4.375,4.375,4.375,4.375,2.348754,42400
3348,1993-06-14,4.34375,4.34375,4.3125,4.3125,2.3152009999999996,25600
3349,1993-06-15,4.34375,4.375,4.28125,4.28125,2.298423,22000
3350,1993-06-16,4.25,4.25,4.1875,4.21875,2.264871,37200
3351,1993-06-17,4.21875,4.21875,4.1875,4.1875,2.248094,2800
3352,1993-06-18,4.1875,4.21875,4.15625,4.15625,2.231318,11600
3353,1993-06-21,4.15625,4.1875,4.15625,4.15625,2.231318,8800
3354,1993-06-22,4.15625,4.1875,4.125,4.125,2.214539,27200
3355,1993-06-23,4.15625,4.15625,4.125,4.125,2.214539,13200
3356,1993-06-24,4.125,4.15625,4.125,4.15625,2.231318,29600
3357,1993-06-25,4.15625,4.21875,4.15625,4.1875,2.248094,27200
3358,1993-06-28,4.1875,4.25,4.1875,4.21875,2.264871,22000
3359,1993-06-29,4.28125,4.28125,4.25,4.25,2.281647,137200
3360,1993-06-30,4.25,4.3125,4.25,4.3125,2.3152009999999996,29200
3361,1993-07-01,4.3125,4.34375,4.28125,4.34375,2.331978,60800
3362,1993-07-02,4.34375,4.40625,4.34375,4.40625,2.3655310000000003,67600
3363,1993-07-06,4.375,4.40625,4.375,4.40625,2.3655310000000003,28400
3364,1993-07-07,4.375,4.40625,4.375,4.375,2.348754,48400
3365,1993-07-08,4.3125,4.34375,4.21875,4.25,2.281647,179200
3366,1993-07-09,4.1875,4.1875,4.15625,4.15625,2.247845,115200
3367,1993-07-12,4.1875,4.25,4.1875,4.25,2.298548,31600
3368,1993-07-13,4.25,4.25,4.1875,4.21875,2.281647,21200
3369,1993-07-14,4.21875,4.21875,4.15625,4.15625,2.247845,65200
3370,1993-07-15,4.15625,4.34375,4.15625,4.34375,2.349252,53200
3371,1993-07-16,4.3125,4.40625,4.3125,4.40625,2.383054,12000
3372,1993-07-19,4.40625,4.40625,4.40625,4.40625,2.383054,0
3373,1993-07-20,4.375,4.4375,4.375,4.4375,2.399954,18000
3374,1993-07-21,4.4375,4.4375,4.40625,4.40625,2.383054,27200
3375,1993-07-22,4.40625,4.40625,4.40625,4.40625,2.383054,17600
3376,1993-07-23,4.40625,4.40625,4.3125,4.3125,2.3323509999999996,24800
3377,1993-07-26,4.3125,4.3125,4.3125,4.3125,2.3323509999999996,6000
3378,1993-07-27,4.3125,4.3125,4.3125,4.3125,2.3323509999999996,800
3379,1993-07-28,4.28125,4.28125,4.28125,4.28125,2.315448,2000
3380,1993-07-29,4.28125,4.28125,4.28125,4.28125,2.315448,0
3381,1993-07-30,4.25,4.25,4.25,4.25,2.298548,127600
3382,1993-08-02,4.21875,4.21875,4.1875,4.1875,2.2647459999999997,9200
3383,1993-08-03,4.1875,4.1875,4.09375,4.09375,2.214043,16000
3384,1993-08-04,4.09375,4.09375,4.0625,4.09375,2.214043,13200
3385,1993-08-05,4.0625,4.0625,4.0,4.0,2.163339,16400
3386,1993-08-06,4.0,4.0,3.875,3.875,2.095735,96400
3387,1993-08-09,3.875,3.90625,3.875,3.90625,2.112637,20000
3388,1993-08-10,3.9375,3.9375,3.90625,3.90625,2.112637,27600
3389,1993-08-11,3.875,3.875,3.8125,3.8125,2.061934,114800
3390,1993-08-12,3.8125,3.8125,3.78125,3.78125,2.045032,8400
3391,1993-08-13,3.78125,3.8125,3.78125,3.78125,2.045032,23600
3392,1993-08-16,3.78125,3.875,3.78125,3.8125,2.061934,18000
3393,1993-08-17,3.8125,3.8125,3.78125,3.78125,2.045032,28400
3394,1993-08-18,3.8125,3.90625,3.75,3.75,2.028132,70800
3395,1993-08-19,3.75,3.75,3.71875,3.71875,2.011228,11600
3396,1993-08-20,3.75,3.875,3.75,3.8125,2.061934,57200
3397,1993-08-23,3.8125,3.8125,3.75,3.75,2.028132,32800
3398,1993-08-24,3.75,3.75,3.75,3.75,2.028132,16000
3399,1993-08-25,3.75,3.75,3.71875,3.71875,2.011228,35200
3400,1993-08-26,3.71875,3.75,3.71875,3.75,2.028132,170800
3401,1993-08-27,3.78125,3.8125,3.71875,3.78125,2.045032,106800
3402,1993-08-30,3.78125,3.8125,3.75,3.78125,2.045032,60800
3403,1993-08-31,3.78125,3.8125,3.75,3.8125,2.061934,37600
3404,1993-09-01,3.78125,3.78125,3.71875,3.75,2.028132,54400
3405,1993-09-02,3.75,3.75,3.71875,3.75,2.028132,26800
3406,1993-09-03,3.75,3.8125,3.75,3.8125,2.061934,29600
3407,1993-09-07,3.8125,3.8125,3.71875,3.71875,2.011228,44000
3408,1993-09-08,3.71875,3.71875,3.6875,3.6875,1.994329,35200
3409,1993-09-09,3.6875,3.71875,3.65625,3.71875,2.011228,28800
3410,1993-09-10,3.71875,3.75,3.65625,3.71875,2.011228,98000
3411,1993-09-13,3.75,3.75,3.6875,3.71875,2.011228,158000
3412,1993-09-14,3.71875,3.75,3.71875,3.75,2.028132,110000
3413,1993-09-15,3.71875,3.78125,3.71875,3.75,2.028132,26400
3414,1993-09-16,3.78125,3.8125,3.75,3.75,2.028132,58400
3415,1993-09-17,3.75,3.78125,3.71875,3.75,2.028132,42000
3416,1993-09-20,3.75,3.75,3.71875,3.75,2.028132,41200
3417,1993-09-21,3.75,3.75,3.71875,3.71875,2.011228,37200
3418,1993-09-22,3.71875,3.75,3.71875,3.75,2.028132,21200
3419,1993-09-23,3.75,3.75,3.75,3.75,2.028132,28800
3420,1993-09-24,3.75,3.8125,3.75,3.8125,2.061934,59200
3421,1993-09-27,3.8125,4.0,3.8125,3.9375,2.129538,38400
3422,1993-09-28,3.9375,3.9375,3.9375,3.9375,2.129538,24800
3423,1993-09-29,3.9375,3.96875,3.9375,3.9375,2.129538,66800
3424,1993-09-30,3.9375,3.9375,3.9375,3.9375,2.129538,32400
3425,1993-10-01,3.9375,3.96875,3.875,3.96875,2.1464380000000003,57200
3426,1993-10-04,4.0,4.03125,4.0,4.03125,2.18024,16800
3427,1993-10-05,4.0625,4.09375,4.0625,4.09375,2.214043,26000
3428,1993-10-06,4.09375,4.21875,4.09375,4.1875,2.2647459999999997,42400
3429,1993-10-07,4.21875,4.25,4.21875,4.25,2.298548,36400
3430,1993-10-08,4.1875,4.28125,4.1875,4.21875,2.298549,9600
3431,1993-10-11,4.21875,4.21875,4.21875,4.21875,2.298549,2800
3432,1993-10-12,4.21875,4.25,4.1875,4.25,2.3155740000000002,8400
3433,1993-10-13,4.25,4.25,4.1875,4.21875,2.298549,3600
3434,1993-10-14,4.1875,4.3125,4.1875,4.25,2.3155740000000002,17600
3435,1993-10-15,4.28125,4.28125,4.21875,4.25,2.3155740000000002,19200
3436,1993-10-18,4.25,4.25,4.21875,4.21875,2.298549,9600
3437,1993-10-19,4.15625,4.1875,4.125,4.15625,2.264496,12000
3438,1993-10-20,4.125,4.15625,4.09375,4.125,2.2474689999999997,15600
3439,1993-10-21,4.125,4.1875,4.125,4.15625,2.264496,5600
3440,1993-10-22,4.125,4.15625,4.125,4.125,2.2474689999999997,8400
3441,1993-10-25,4.125,4.15625,4.125,4.15625,2.264496,1600
3442,1993-10-26,4.1875,4.1875,4.125,4.125,2.2474689999999997,52000
3443,1993-10-27,4.15625,4.15625,4.125,4.125,2.2474689999999997,4800
3444,1993-10-28,4.125,4.125,4.0,4.125,2.2474689999999997,202800
3445,1993-10-29,4.09375,4.09375,4.0625,4.09375,2.230443,8400
3446,1993-11-01,4.03125,4.0625,4.03125,4.03125,2.19639,11600
3447,1993-11-02,4.03125,4.09375,4.03125,4.0625,2.213416,11200
3448,1993-11-03,4.0625,4.09375,4.03125,4.09375,2.230443,18800
3449,1993-11-04,4.0625,4.125,4.0625,4.0625,2.213416,42000
3450,1993-11-05,4.0625,4.1875,4.0625,4.15625,2.264496,22000
3451,1993-11-08,4.1875,4.1875,4.15625,4.15625,2.264496,18800
3452,1993-11-09,4.15625,4.25,4.15625,4.21875,2.298549,14800
3453,1993-11-10,4.21875,4.28125,4.21875,4.21875,2.298549,51600
3454,1993-11-11,4.25,4.25,4.21875,4.21875,2.298549,4800
3455,1993-11-12,4.25,4.28125,4.25,4.28125,2.3326,4400
3456,1993-11-15,4.25,4.25,4.25,4.25,2.3155740000000002,1200
3457,1993-11-16,4.25,4.25,4.21875,4.25,2.3155740000000002,33200
3458,1993-11-17,4.25,4.28125,4.21875,4.25,2.3155740000000002,33200
3459,1993-11-18,4.25,4.3125,4.25,4.3125,2.349628,20800
3460,1993-11-19,4.375,4.4375,4.3125,4.4375,2.4177310000000003,56800
3461,1993-11-22,4.40625,4.40625,4.3125,4.3125,2.349628,22800
3462,1993-11-23,4.25,4.25,4.21875,4.21875,2.298549,12000
3463,1993-11-24,4.21875,4.21875,4.21875,4.21875,2.298549,22000
3464,1993-11-26,4.21875,4.21875,4.1875,4.1875,2.2815220000000003,3200
3465,1993-11-29,4.1875,4.21875,4.1875,4.21875,2.298549,4400
3466,1993-11-30,4.21875,4.21875,4.125,4.21875,2.298549,42400
3467,1993-12-01,4.25,4.3125,4.25,4.3125,2.349628,11600
3468,1993-12-02,4.3125,4.34375,4.25,4.34375,2.3666549999999997,19200
3469,1993-12-03,4.3125,4.4375,4.3125,4.375,2.383679,17600
3470,1993-12-06,4.375,4.375,4.375,4.375,2.383679,4800
3471,1993-12-07,4.375,4.375,4.375,4.375,2.383679,83200
3472,1993-12-08,4.375,4.375,4.375,4.375,2.383679,4400
3473,1993-12-09,4.375,4.4375,4.375,4.40625,2.400707,21600
3474,1993-12-10,4.375,4.40625,4.375,4.375,2.383679,2400
3475,1993-12-13,4.375,4.375,4.375,4.375,2.383679,6800
3476,1993-12-14,4.375,4.40625,4.375,4.375,2.383679,21600
3477,1993-12-15,4.375,4.375,4.34375,4.34375,2.3666549999999997,26800
3478,1993-12-16,4.34375,4.5,4.34375,4.46875,2.434759,28000
3479,1993-12-17,4.53125,4.59375,4.4375,4.59375,2.5028639999999998,38400
3480,1993-12-20,4.625,4.625,4.53125,4.5625,2.485837,52400
3481,1993-12-21,4.59375,4.65625,4.5,4.53125,2.468812,134000
3482,1993-12-22,4.53125,4.6875,4.53125,4.59375,2.5028639999999998,49600
3483,1993-12-23,4.625,4.625,4.59375,4.59375,2.5028639999999998,6800
3484,1993-12-27,4.59375,4.59375,4.5625,4.5625,2.485837,10000
3485,1993-12-28,4.59375,4.59375,4.53125,4.53125,2.468812,22800
3486,1993-12-29,4.5625,4.59375,4.53125,4.59375,2.5028639999999998,32000
3487,1993-12-30,4.59375,4.59375,4.53125,4.53125,2.468812,27600
3488,1993-12-31,4.5625,4.5625,4.46875,4.46875,2.434759,18400
3489,1994-01-03,4.46875,4.53125,4.46875,4.46875,2.434759,25600
3490,1994-01-04,4.5,4.53125,4.46875,4.46875,2.434759,19200
3491,1994-01-05,4.5,4.5,4.375,4.375,2.383679,10400
3492,1994-01-06,4.375,4.375,4.375,4.375,2.383679,12400
3493,1994-01-07,4.375,4.4375,4.375,4.4375,2.4177310000000003,17600
3494,1994-01-10,4.34375,4.40625,4.34375,4.375,2.400584,16400
3495,1994-01-11,4.375,4.59375,4.375,4.59375,2.5206150000000003,51600
3496,1994-01-12,4.65625,4.65625,4.5625,4.625,2.537761,226800
3497,1994-01-13,4.65625,4.65625,4.5,4.5,2.469173,14400
3498,1994-01-14,4.53125,4.53125,4.4375,4.5,2.469173,12400
3499,1994-01-17,4.5,4.5,4.4375,4.46875,2.452027,11200
3500,1994-01-18,4.5,4.5,4.3125,4.375,2.400584,411600
3501,1994-01-19,4.40625,4.5625,4.40625,4.5625,2.5034669999999997,53200
3502,1994-01-20,4.5625,4.65625,4.5625,4.625,2.537761,56400
3503,1994-01-21,4.59375,4.8125,4.5625,4.75,2.60635,72800
3504,1994-01-24,4.71875,4.75,4.6875,4.6875,2.5720549999999998,54800
3505,1994-01-25,4.65625,4.6875,4.65625,4.65625,2.554909,50000
3506,1994-01-26,4.65625,4.6875,4.625,4.65625,2.554909,6800
3507,1994-01-27,4.625,4.625,4.59375,4.625,2.537761,29200
3508,1994-01-28,4.5625,4.625,4.5,4.59375,2.5206150000000003,28000
3509,1994-01-31,4.5625,4.65625,4.5625,4.59375,2.5206150000000003,26000
3510,1994-02-01,4.53125,4.65625,4.53125,4.65625,2.554909,43600
3511,1994-02-02,4.65625,4.65625,4.625,4.625,2.537761,8000
3512,1994-02-03,4.625,4.6875,4.625,4.6875,2.5720549999999998,34000
3513,1994-02-04,4.65625,4.65625,4.46875,4.46875,2.452027,28400
3514,1994-02-07,4.4375,4.5,4.375,4.46875,2.452027,21600
3515,1994-02-08,4.5,4.53125,4.5,4.5,2.469173,14000
3516,1994-02-09,4.5,4.5625,4.5,4.5625,2.5034669999999997,32800
3517,1994-02-10,4.5625,4.65625,4.5625,4.625,2.537761,18800
3518,1994-02-11,4.625,4.65625,4.625,4.625,2.537761,22400
3519,1994-02-14,4.625,4.625,4.59375,4.59375,2.5206150000000003,35200
3520,1994-02-15,4.59375,4.625,4.59375,4.59375,2.5206150000000003,56400
3521,1994-02-16,4.59375,4.59375,4.53125,4.53125,2.48632,17200
3522,1994-02-17,4.53125,4.53125,4.46875,4.46875,2.452027,8800
3523,1994-02-18,4.53125,4.53125,4.5,4.53125,2.48632,37600
3524,1994-02-22,4.5625,4.5625,4.46875,4.53125,2.48632,25600
3525,1994-02-23,4.53125,4.5625,4.46875,4.5,2.469173,53600
3526,1994-02-24,4.46875,4.5,4.4375,4.46875,2.452027,12800
3527,1994-02-25,4.4375,4.46875,4.4375,4.46875,2.452027,3200
3528,1994-02-28,4.46875,4.46875,4.46875,4.46875,2.452027,8000
3529,1994-03-01,4.46875,4.46875,4.40625,4.40625,2.417732,22800
3530,1994-03-02,4.40625,4.40625,4.375,4.375,2.400584,59600
3531,1994-03-03,4.34375,4.40625,4.34375,4.375,2.400584,343200
3532,1994-03-04,4.375,4.46875,4.375,4.40625,2.417732,18800
3533,1994-03-07,4.46875,4.53125,4.46875,4.5,2.469173,23600
3534,1994-03-08,4.5,4.5,4.4375,4.4375,2.434878,15200
3535,1994-03-09,4.4375,4.46875,4.4375,4.46875,2.452027,11200
3536,1994-03-10,4.46875,4.46875,4.40625,4.40625,2.417732,26800
3537,1994-03-11,4.40625,4.46875,4.40625,4.40625,2.417732,27200
3538,1994-03-14,4.46875,4.46875,4.46875,4.46875,2.452027,117200
3539,1994-03-15,4.4375,4.46875,4.4375,4.46875,2.452027,35600
3540,1994-03-16,4.46875,4.46875,4.46875,4.46875,2.452027,2000
3541,1994-03-17,4.4375,4.46875,4.4375,4.46875,2.452027,313200
3542,1994-03-18,4.46875,4.5,4.4375,4.5,2.469173,23600
3543,1994-03-21,4.4375,4.46875,4.4375,4.46875,2.452027,8800
3544,1994-03-22,4.4375,4.46875,4.4375,4.4375,2.434878,14000
3545,1994-03-23,4.4375,4.5,4.4375,4.5,2.469173,14400
3546,1994-03-24,4.5,4.5,4.4375,4.4375,2.434878,8400
3547,1994-03-25,4.4375,4.5,4.4375,4.46875,2.452027,16400
3548,1994-03-28,4.46875,4.5,4.4375,4.46875,2.452027,15600
3549,1994-03-29,4.46875,4.5,4.46875,4.5,2.469173,115200
3550,1994-03-30,4.4375,4.46875,4.40625,4.4375,2.434878,17600
3551,1994-03-31,4.46875,4.59375,4.46875,4.5625,2.5034669999999997,43600
3552,1994-04-04,4.5,4.53125,4.46875,4.46875,2.452027,52800
3553,1994-04-05,4.46875,4.5625,4.46875,4.5625,2.5034669999999997,276000
3554,1994-04-06,4.53125,4.53125,4.5,4.53125,2.48632,24000
3555,1994-04-07,4.53125,4.5625,4.53125,4.53125,2.48632,10800
3556,1994-04-08,4.53125,4.5625,4.5,4.5,2.469173,118800
3557,1994-04-11,4.46875,4.53125,4.46875,4.53125,2.504408,14000
3558,1994-04-12,4.53125,4.71875,4.53125,4.71875,2.608038,150000
3559,1994-04-13,4.6875,4.6875,4.65625,4.65625,2.5734939999999997,20400
3560,1994-04-14,4.65625,4.71875,4.65625,4.71875,2.608038,18000
3561,1994-04-15,4.6875,4.75,4.6875,4.6875,2.590766,5600
3562,1994-04-18,4.6875,4.6875,4.625,4.625,2.556223,11600
3563,1994-04-19,4.625,4.625,4.5625,4.5625,2.5216790000000002,6000
3564,1994-04-20,4.5625,4.5625,4.46875,4.5,2.487136,20800
3565,1994-04-21,4.5,4.5625,4.5,4.53125,2.504408,7600
3566,1994-04-22,4.5,4.625,4.5,4.59375,2.538952,12800
3567,1994-04-25,4.625,4.6875,4.625,4.6875,2.590766,15600
3568,1994-04-26,4.6875,4.6875,4.59375,4.59375,2.538952,51600
3569,1994-04-28,4.53125,4.59375,4.5,4.53125,2.504408,12800
3570,1994-04-29,4.53125,4.53125,4.5,4.5,2.487136,18800
3571,1994-05-02,4.5,4.5,4.4375,4.4375,2.452591,56400
3572,1994-05-03,4.46875,4.65625,4.46875,4.65625,2.5734939999999997,40400
3573,1994-05-04,4.65625,4.8125,4.65625,4.8125,2.659853,34400
3574,1994-05-05,4.75,4.75,4.6875,4.71875,2.608038,25600
3575,1994-05-06,4.6875,4.6875,4.6875,4.6875,2.590766,8400
3576,1994-05-09,4.6875,4.71875,4.65625,4.71875,2.608038,10400
3577,1994-05-10,4.75,4.875,4.75,4.8125,2.659853,72000
3578,1994-05-11,4.78125,4.90625,4.78125,4.8125,2.659853,44800
3579,1994-05-12,4.84375,4.875,4.84375,4.84375,2.677125,16800
3580,1994-05-13,4.84375,4.875,4.8125,4.875,2.694396,16800
3581,1994-05-16,4.875,4.90625,4.875,4.875,2.694396,25200
3582,1994-05-17,4.9375,4.9375,4.90625,4.90625,2.7116700000000002,8400
3583,1994-05-18,4.9375,4.9375,4.875,4.90625,2.7116700000000002,30400
3584,1994-05-19,4.90625,4.90625,4.875,4.90625,2.7116700000000002,16400
3585,1994-05-20,4.90625,4.90625,4.875,4.875,2.694396,15200
3586,1994-05-23,4.875,4.96875,4.875,4.96875,2.746213,27200
3587,1994-05-24,4.9375,5.0,4.90625,5.0,2.7634849999999997,60000
3588,1994-05-25,4.96875,5.03125,4.96875,5.03125,2.780757,21200
3589,1994-05-26,5.0,5.03125,5.0,5.0,2.7634849999999997,20000
3590,1994-05-27,5.0,5.09375,5.0,5.09375,2.8153,29200
3591,1994-05-31,5.0625,5.078125,5.03125,5.03125,2.780757,36000
3592,1994-06-01,5.03125,5.21875,5.03125,5.21875,2.884388,77600
3593,1994-06-02,5.28125,5.46875,5.25,5.28125,2.918931,72800
3594,1994-06-03,5.21875,5.4375,5.21875,5.4375,3.005289,154000
3595,1994-06-06,5.4375,5.4375,5.375,5.40625,2.9880169999999997,27200
3596,1994-06-07,5.40625,5.4375,5.375,5.375,2.970746,27600
3597,1994-06-08,5.375,5.375,5.3125,5.375,2.970746,30800
3598,1994-06-09,5.34375,5.34375,5.28125,5.28125,2.918931,10000
3599,1994-06-10,5.28125,5.375,5.25,5.3125,2.936202,26400
3600,1994-06-13,5.375,5.375,5.3125,5.375,2.970746,10800
3601,1994-06-14,5.3125,5.375,5.3125,5.375,2.970746,22400
3602,1994-06-15,5.34375,5.5625,5.3125,5.5625,3.074377,30000
3603,1994-06-16,5.625,5.625,5.46875,5.625,3.1089189999999998,80400
3604,1994-06-17,5.65625,5.78125,5.59375,5.78125,3.195279,74400
3605,1994-06-20,5.75,5.90625,5.75,5.84375,3.229822,139600
3606,1994-06-21,5.875,5.875,5.6875,5.71875,3.1607369999999997,197200
3607,1994-06-22,5.6875,5.71875,5.6875,5.6875,3.143464,45200
3608,1994-06-23,5.625,5.625,5.40625,5.40625,2.9880169999999997,44400
3609,1994-06-24,5.375,5.375,5.15625,5.15625,2.849843,86000
3610,1994-06-27,5.125,5.34375,5.109375,5.3125,2.936202,73200
3611,1994-06-28,5.3125,5.3125,5.1875,5.1875,2.867115,18800
3612,1994-06-29,5.1875,5.1875,5.15625,5.1875,2.867115,76800
3613,1994-06-30,5.1875,5.21875,5.0625,5.0625,2.798028,25200
3614,1994-07-01,5.0625,5.0625,4.9375,5.03125,2.780757,87600
3615,1994-07-05,5.09375,5.15625,5.09375,5.09375,2.8153,36000
3616,1994-07-06,5.09375,5.15625,5.09375,5.15625,2.849843,75200
3617,1994-07-07,5.09375,5.09375,4.96875,5.0625,2.798028,143600
3618,1994-07-08,5.0625,5.0625,4.9375,4.96875,2.746213,62400
3619,1994-07-11,4.9375,5.0,4.9375,4.9375,2.7469069999999998,26800
3620,1994-07-12,4.90625,4.90625,4.859375,4.875,2.712137,45200
3621,1994-07-13,4.875,4.875,4.8125,4.8125,2.677366,12400
3622,1994-07-14,4.75,4.8125,4.75,4.78125,2.659982,95200
3623,1994-07-15,4.8125,4.8125,4.78125,4.8125,2.677366,8400
3624,1994-07-18,4.90625,4.90625,4.84375,4.875,2.712137,35600
3625,1994-07-19,4.875,5.03125,4.84375,5.0,2.781679,33200
3626,1994-07-20,5.0,5.0,4.875,4.96875,2.764294,52000
3627,1994-07-21,4.96875,5.0625,4.96875,5.03125,2.799066,23200
3628,1994-07-22,5.03125,5.03125,5.0,5.0,2.781679,12400
3629,1994-07-25,5.03125,5.03125,5.0,5.0,2.781679,7200
3630,1994-07-26,5.03125,5.09375,5.0,5.09375,2.8338349999999997,21600
3631,1994-07-27,5.0625,5.21875,5.0625,5.21875,2.903379,7200
3632,1994-07-28,5.1875,5.25,5.1875,5.25,2.920764,5600
3633,1994-07-29,5.28125,5.375,5.28125,5.375,2.9903060000000004,19200
3634,1994-08-01,5.34375,5.375,5.3125,5.34375,2.972919,26800
3635,1994-08-02,5.34375,5.5,5.34375,5.5,3.059846,29200
3636,1994-08-03,5.5,5.625,5.5,5.625,3.1293889999999998,22800
3637,1994-08-04,5.625,5.625,5.59375,5.625,3.1293889999999998,30400
3638,1994-08-05,5.625,5.625,5.5,5.5,3.059846,25200
3639,1994-08-08,5.46875,5.53125,5.4375,5.53125,3.077233,21200
3640,1994-08-09,5.59375,5.59375,5.5,5.59375,3.112004,34400
3641,1994-08-10,5.59375,5.59375,5.46875,5.5,3.059846,52000
3642,1994-08-11,5.46875,5.5,5.4375,5.46875,3.042461,9200
3643,1994-08-12,5.40625,5.46875,5.40625,5.46875,3.042461,11200
3644,1994-08-15,5.46875,5.53125,5.4375,5.53125,3.077233,22400
3645,1994-08-16,5.53125,5.625,5.53125,5.625,3.1293889999999998,25600
3646,1994-08-17,5.65625,5.65625,5.5625,5.59375,3.112004,18800
3647,1994-08-18,5.59375,5.59375,5.53125,5.5625,3.094617,59600
3648,1994-08-19,5.5625,5.5625,5.5,5.5,3.059846,13200
3649,1994-08-22,5.5,5.53125,5.46875,5.46875,3.042461,4800
3650,1994-08-23,5.46875,5.46875,5.40625,5.46875,3.042461,7200
3651,1994-08-24,5.46875,5.59375,5.46875,5.59375,3.112004,20800
3652,1994-08-25,5.59375,5.625,5.59375,5.59375,3.112004,24800
3653,1994-08-26,5.59375,5.75,5.59375,5.71875,3.181546,24800
3654,1994-08-29,5.65625,5.71875,5.65625,5.6875,3.164161,45200
3655,1994-08-30,5.71875,5.75,5.6875,5.75,3.198932,31200
3656,1994-08-31,5.71875,5.71875,5.6875,5.71875,3.181546,6000
3657,1994-09-01,5.6875,5.6875,5.59375,5.59375,3.112004,14400
3658,1994-09-02,5.59375,5.65625,5.5625,5.65625,3.146776,156800
3659,1994-09-06,5.625,5.625,5.59375,5.625,3.1293889999999998,277200
3660,1994-09-07,5.625,5.65625,5.625,5.65625,3.146776,10800
3661,1994-09-08,5.625,5.65625,5.625,5.625,3.1293889999999998,7600
3662,1994-09-09,5.59375,5.625,5.5625,5.625,3.1293889999999998,23600
3663,1994-09-12,5.65625,5.65625,5.59375,5.59375,3.112004,24000
3664,1994-09-13,5.53125,5.59375,5.53125,5.5625,3.094617,43600
3665,1994-09-14,5.5625,5.59375,5.5625,5.59375,3.112004,14800
3666,1994-09-15,5.625,5.65625,5.625,5.65625,3.146776,38400
3667,1994-09-16,5.6875,5.6875,5.59375,5.625,3.1293889999999998,34400
3668,1994-09-19,5.625,5.625,5.5625,5.5625,3.094617,4000
3669,1994-09-20,5.53125,5.5625,5.5,5.5,3.059846,12400
3670,1994-09-21,5.5,5.5,5.46875,5.5,3.059846,6800
3671,1994-09-22,5.5,5.5,5.5,5.5,3.059846,20400
3672,1994-09-23,5.5,5.5,5.4375,5.4375,3.025075,8400
3673,1994-09-26,5.4375,5.4375,5.375,5.375,2.9903060000000004,22400
3674,1994-09-27,5.40625,5.40625,5.375,5.375,2.9903060000000004,4400
3675,1994-09-28,5.34375,5.34375,5.1875,5.1875,2.885992,102800
3676,1994-09-29,5.1875,5.25,5.1875,5.21875,2.903379,13200
3677,1994-09-30,5.25,5.25,5.25,5.25,2.920764,2400
3678,1994-10-03,5.25,5.25,5.1875,5.25,2.920764,57600
3679,1994-10-04,5.21875,5.21875,5.125,5.125,2.85122,36400
3680,1994-10-05,5.125,5.125,5.0,5.0625,2.81645,26400
3681,1994-10-06,5.03125,5.09375,5.0,5.09375,2.8338349999999997,73600
3682,1994-10-07,5.03125,5.03125,5.0,5.03125,2.81704,15200
3683,1994-10-10,5.03125,5.03125,4.96875,5.0,2.799541,47200
3684,1994-10-11,5.03125,5.0625,5.03125,5.0625,2.834535,73600
3685,1994-10-12,5.0625,5.0625,5.0625,5.0625,2.834535,26000
3686,1994-10-13,5.0625,5.0625,5.0,5.0,2.799541,174400
3687,1994-10-14,5.0,5.0,5.0,5.0,2.799541,49200
3688,1994-10-17,5.0,5.0,4.96875,5.0,2.799541,48000
3689,1994-10-18,5.0,5.0,5.0,5.0,2.799541,50800
3690,1994-10-19,5.03125,5.0625,5.0,5.0,2.799541,6000
3691,1994-10-20,5.0625,5.0625,5.0,5.0,2.799541,3200
3692,1994-10-21,5.0,5.03125,5.0,5.03125,2.81704,6400
3693,1994-10-24,5.03125,5.03125,5.0,5.0,2.799541,2400
3694,1994-10-25,5.0,5.0625,5.0,5.03125,2.81704,19600
3695,1994-10-26,5.03125,5.03125,5.0,5.03125,2.81704,75600
3696,1994-10-27,5.03125,5.1875,5.03125,5.1875,2.9045229999999997,77200
3697,1994-10-28,5.1875,5.21875,5.125,5.1875,2.9045229999999997,42400
3698,1994-10-31,5.1875,5.25,5.1875,5.25,2.9395189999999998,55600
3699,1994-11-01,5.25,5.25,5.15625,5.15625,2.8870270000000002,8000
3700,1994-11-02,5.125,5.125,5.09375,5.09375,2.852033,46400
3701,1994-11-03,5.03125,5.09375,5.03125,5.0625,2.834535,30000
3702,1994-11-04,5.125,5.15625,5.09375,5.09375,2.852033,66400
3703,1994-11-07,5.0625,5.09375,5.03125,5.09375,2.852033,110400
3704,1994-11-08,5.09375,5.125,5.0625,5.125,2.86953,50000
3705,1994-11-09,5.125,5.15625,5.125,5.15625,2.8870270000000002,3200
3706,1994-11-10,5.15625,5.15625,5.125,5.125,2.86953,3200
3707,1994-11-11,5.125,5.125,5.125,5.125,2.86953,4000
3708,1994-11-14,5.125,5.15625,5.125,5.15625,2.8870270000000002,32800
3709,1994-11-15,5.125,5.15625,5.125,5.125,2.86953,26800
3710,1994-11-16,5.15625,5.15625,5.09375,5.09375,2.852033,29200
3711,1994-11-17,5.09375,5.125,5.09375,5.125,2.86953,15600
3712,1994-11-18,5.125,5.15625,5.125,5.15625,2.8870270000000002,5200
3713,1994-11-21,5.09375,5.125,5.0625,5.0625,2.834535,15600
3714,1994-11-22,5.0625,5.125,5.03125,5.0625,2.834535,34800
3715,1994-11-23,5.0625,5.125,5.0625,5.09375,2.852033,16000
3716,1994-11-25,5.09375,5.09375,5.0625,5.0625,2.834535,4400
3717,1994-11-28,5.0625,5.09375,5.0625,5.09375,2.852033,26800
3718,1994-11-29,5.09375,5.09375,5.0625,5.09375,2.852033,9600
3719,1994-11-30,5.09375,5.1875,5.09375,5.1875,2.9045229999999997,20400
3720,1994-12-01,5.15625,5.1875,5.15625,5.1875,2.9045229999999997,12400
3721,1994-12-02,5.1875,5.25,5.15625,5.25,2.9395189999999998,23600
3722,1994-12-05,5.25,5.3125,5.25,5.28125,2.957015,20800
3723,1994-12-06,5.3125,5.34375,5.3125,5.34375,2.992009,11200
3724,1994-12-07,5.34375,5.34375,5.34375,5.34375,2.992009,3600
3725,1994-12-08,5.34375,5.34375,5.34375,5.34375,2.992009,26400
3726,1994-12-09,5.34375,5.375,5.34375,5.375,3.009507,22800
3727,1994-12-12,5.375,5.40625,5.375,5.40625,3.0270040000000003,10400
3728,1994-12-13,5.40625,5.46875,5.40625,5.46875,3.0619970000000003,18400
3729,1994-12-14,5.46875,5.65625,5.46875,5.65625,3.166983,46400
3730,1994-12-15,5.65625,5.96875,5.65625,5.9375,3.3244550000000004,135200
3731,1994-12-16,5.90625,5.96875,5.75,5.84375,3.271963,111200
3732,1994-12-19,5.8125,5.875,5.8125,5.8125,3.254466,82800
3733,1994-12-20,5.78125,5.8125,5.75,5.8125,3.254466,25200
3734,1994-12-21,5.8125,5.875,5.8125,5.875,3.28946,90400
3735,1994-12-22,5.875,5.90625,5.84375,5.84375,3.271963,16800
3736,1994-12-23,5.84375,5.9375,5.84375,5.9375,3.3244550000000004,10800
3737,1994-12-27,5.9375,5.96875,5.90625,5.90625,3.3069580000000003,25200
3738,1994-12-28,5.875,5.90625,5.84375,5.875,3.28946,31200
3739,1994-12-29,5.84375,5.875,5.84375,5.84375,3.271963,18800
3740,1994-12-30,5.8125,5.8125,5.78125,5.8125,3.254466,20800
3741,1995-01-03,5.78125,5.78125,5.65625,5.65625,3.166983,115200
3742,1995-01-04,5.625,5.625,5.59375,5.625,3.149484,106400
3743,1995-01-05,5.625,5.6875,5.625,5.6875,3.1844799999999998,6400
3744,1995-01-06,5.65625,5.75,5.65625,5.71875,3.2019759999999997,55200
3745,1995-01-09,5.71875,5.78125,5.71875,5.75,3.240723,17600
3746,1995-01-10,5.75,5.75,5.65625,5.65625,3.1878849999999996,18400
3747,1995-01-11,5.6875,5.6875,5.59375,5.65625,3.1878849999999996,16400
3748,1995-01-12,5.65625,5.65625,5.65625,5.65625,3.1878849999999996,8800
3749,1995-01-13,5.6875,5.71875,5.59375,5.71875,3.2231099999999997,26400
3750,1995-01-16,5.71875,5.71875,5.6875,5.6875,3.205498,24000
3751,1995-01-17,5.71875,5.71875,5.625,5.625,3.170273,40800
3752,1995-01-18,5.65625,5.65625,5.59375,5.625,3.170273,35600
3753,1995-01-19,5.59375,5.65625,5.59375,5.65625,3.1878849999999996,23600
3754,1995-01-20,5.65625,5.71875,5.65625,5.6875,3.205498,37200
3755,1995-01-23,5.625,5.71875,5.625,5.71875,3.2231099999999997,36400
3756,1995-01-24,5.71875,5.8125,5.71875,5.8125,3.275949,59200
3757,1995-01-25,5.84375,5.84375,5.84375,5.84375,3.293561,6800
3758,1995-01-26,5.84375,6.0,5.84375,5.96875,3.3640120000000002,36800
3759,1995-01-27,5.96875,6.09375,5.96875,6.0625,3.4168489999999996,39200
3760,1995-01-30,6.09375,6.09375,5.96875,5.96875,3.3640120000000002,23600
3761,1995-01-31,6.0,6.0,5.9375,5.9375,3.3464,15600
3762,1995-02-01,5.90625,5.921875,5.90625,5.90625,3.328785,30000
3763,1995-02-02,5.90625,5.96875,5.90625,5.9375,3.3464,16800
3764,1995-02-03,5.9375,6.0,5.875,5.9375,3.3464,126000
3765,1995-02-06,5.96875,5.96875,5.90625,5.90625,3.328785,20800
3766,1995-02-07,5.9375,6.03125,5.90625,6.0,3.381624,52800
3767,1995-02-08,6.0,6.03125,6.0,6.03125,3.399236,7200
3768,1995-02-09,6.03125,6.03125,5.9375,5.9375,3.3464,14000
3769,1995-02-10,5.9375,5.96875,5.8125,5.8125,3.275949,38800
3770,1995-02-13,5.8125,5.84375,5.8125,5.8125,3.275949,7200
3771,1995-02-14,5.8125,5.8125,5.65625,5.65625,3.1878849999999996,30400
3772,1995-02-15,5.65625,5.65625,5.5625,5.59375,3.15266,46400
3773,1995-02-16,5.59375,5.59375,5.5625,5.59375,3.15266,88400
3774,1995-02-17,5.59375,5.625,5.53125,5.59375,3.15266,30000
3775,1995-02-21,5.65625,5.65625,5.53125,5.5625,3.135048,28800
3776,1995-02-22,5.5625,5.59375,5.53125,5.59375,3.15266,8400
3777,1995-02-23,5.625,5.65625,5.625,5.65625,3.1878849999999996,16400
3778,1995-02-24,5.6875,5.71875,5.6875,5.71875,3.2231099999999997,179600
3779,1995-02-27,5.71875,5.71875,5.65625,5.65625,3.1878849999999996,9600
3780,1995-02-28,5.65625,5.75,5.65625,5.75,3.240723,40400
3781,1995-03-01,5.75,5.75,5.71875,5.75,3.240723,68400
3782,1995-03-02,5.75,5.78125,5.71875,5.78125,3.258336,27200
3783,1995-03-03,5.78125,5.8125,5.78125,5.8125,3.275949,32000
3784,1995-03-06,5.8125,5.8125,5.6875,5.6875,3.205498,47600
3785,1995-03-07,5.6875,5.6875,5.65625,5.6875,3.205498,54400
3786,1995-03-08,5.6875,5.6875,5.65625,5.6875,3.205498,16400
3787,1995-03-09,5.65625,5.6875,5.65625,5.65625,3.1878849999999996,27600
3788,1995-03-10,5.71875,5.75,5.65625,5.65625,3.1878849999999996,28000
3789,1995-03-13,5.65625,5.65625,5.625,5.65625,3.1878849999999996,8800
3790,1995-03-14,5.6875,5.71875,5.65625,5.65625,3.1878849999999996,20400
3791,1995-03-15,5.75,5.75,5.71875,5.71875,3.2231099999999997,5200
3792,1995-03-16,5.6875,5.6875,5.6875,5.6875,3.205498,17200
3793,1995-03-17,5.6875,5.71875,5.65625,5.65625,3.1878849999999996,37600
3794,1995-03-20,5.65625,5.65625,5.625,5.625,3.170273,5600
3795,1995-03-21,5.65625,5.65625,5.59375,5.59375,3.15266,8800
3796,1995-03-22,5.625,5.625,5.46875,5.5,3.0998229999999998,123600
3797,1995-03-23,5.5,5.5625,5.5,5.5625,3.135048,94400
3798,1995-03-24,5.5625,5.59375,5.5625,5.59375,3.15266,32800
3799,1995-03-27,5.625,5.71875,5.625,5.6875,3.205498,36400
3800,1995-03-28,5.71875,5.71875,5.65625,5.6875,3.205498,51600
3801,1995-03-29,5.6875,5.6875,5.65625,5.6875,3.205498,24400
3802,1995-03-30,5.6875,5.6875,5.625,5.625,3.170273,11200
3803,1995-03-31,5.625,5.6875,5.625,5.6875,3.205498,68400
3804,1995-04-03,5.6875,5.6875,5.59375,5.59375,3.15266,53600
3805,1995-04-04,5.59375,5.59375,5.4375,5.4375,3.064597,54800
3806,1995-04-05,5.4375,5.46875,5.40625,5.46875,3.082209,22000
3807,1995-04-06,5.46875,5.46875,5.25,5.375,3.029372,370400
3808,1995-04-07,5.375,5.4375,5.34375,5.40625,3.068391,120800
3809,1995-04-10,5.40625,5.46875,5.375,5.4375,3.086127,31200
3810,1995-04-11,5.4375,5.4375,5.375,5.40625,3.068391,18000
3811,1995-04-12,5.40625,5.40625,5.40625,5.40625,3.068391,2400
3812,1995-04-13,5.40625,5.4375,5.40625,5.4375,3.086127,42800
3813,1995-04-17,5.4375,5.46875,5.4375,5.46875,3.1038650000000003,6800
3814,1995-04-18,5.46875,5.5625,5.46875,5.5625,3.157073,16400
3815,1995-04-19,5.5625,5.625,5.5625,5.625,3.1925470000000002,15600
3816,1995-04-20,5.6875,5.8125,5.6875,5.8125,3.298964,50800
3817,1995-04-21,5.8125,5.8125,5.75,5.75,3.263492,26800
3818,1995-04-24,5.75,5.78125,5.71875,5.75,3.263492,93600
3819,1995-04-25,5.78125,5.78125,5.75,5.78125,3.281228,3200
3820,1995-04-26,5.78125,5.8125,5.71875,5.78125,3.281228,35600
3821,1995-04-27,5.78125,5.8125,5.75,5.75,3.263492,34400
3822,1995-04-28,5.78125,5.9375,5.75,5.78125,3.281228,22000
3823,1995-05-01,5.71875,5.75,5.65625,5.71875,3.2457540000000003,41200
3824,1995-05-02,5.71875,5.75,5.71875,5.75,3.263492,1200
3825,1995-05-03,5.75,5.78125,5.6875,5.6875,3.2280189999999997,35600
3826,1995-05-04,5.6875,5.875,5.6875,5.78125,3.281228,158000
3827,1995-05-05,5.8125,5.84375,5.8125,5.84375,3.3167,5600
3828,1995-05-08,5.8125,5.8125,5.78125,5.78125,3.281228,8800
3829,1995-05-09,5.78125,5.78125,5.75,5.75,3.263492,16800
3830,1995-05-10,5.75,5.78125,5.75,5.78125,3.281228,11200
3831,1995-05-11,5.78125,5.78125,5.75,5.78125,3.281228,4400
3832,1995-05-12,5.75,5.75,5.71875,5.71875,3.2457540000000003,10400
3833,1995-05-15,5.71875,5.71875,5.6875,5.71875,3.2457540000000003,7200
3834,1995-05-16,5.75,5.8125,5.6875,5.78125,3.281228,286400
3835,1995-05-17,5.8125,5.8125,5.78125,5.8125,3.298964,6400
3836,1995-05-18,5.78125,5.78125,5.75,5.75,3.263492,6400
3837,1995-05-19,5.71875,5.71875,5.6875,5.6875,3.2280189999999997,8000
3838,1995-05-22,5.6875,5.75,5.65625,5.65625,3.210283,20000
3839,1995-05-23,5.6875,5.6875,5.6875,5.6875,3.2280189999999997,18800
3840,1995-05-24,5.71875,5.71875,5.625,5.625,3.1925470000000002,13200
3841,1995-05-25,5.625,5.6875,5.625,5.6875,3.2280189999999997,10400
3842,1995-05-26,5.6875,5.75,5.6875,5.75,3.263492,20000
3843,1995-05-30,5.71875,5.71875,5.6875,5.6875,3.2280189999999997,4400
3844,1995-05-31,5.71875,5.71875,5.65625,5.6875,3.2280189999999997,2800
3845,1995-06-01,5.6875,5.71875,5.6875,5.71875,3.2457540000000003,7600
3846,1995-06-02,5.6875,5.71875,5.6875,5.71875,3.2457540000000003,12800
3847,1995-06-05,5.75,5.75,5.71875,5.75,3.263492,3200
3848,1995-06-06,5.75,5.75,5.6875,5.71875,3.2457540000000003,51200
3849,1995-06-07,5.71875,5.71875,5.625,5.625,3.1925470000000002,9200
3850,1995-06-08,5.59375,5.625,5.59375,5.625,3.1925470000000002,14800
3851,1995-06-09,5.59375,5.625,5.59375,5.625,3.1925470000000002,3600
3852,1995-06-12,5.625,5.6875,5.59375,5.6875,3.2280189999999997,27200
3853,1995-06-13,5.625,5.65625,5.59375,5.625,3.1925470000000002,17600
3854,1995-06-14,5.625,5.625,5.46875,5.5,3.1216,99600
3855,1995-06-15,5.46875,5.59375,5.46875,5.59375,3.174809,30000
3856,1995-06-16,5.59375,5.59375,5.5625,5.59375,3.174809,19600
3857,1995-06-19,5.5625,5.59375,5.5625,5.5625,3.157073,58000
3858,1995-06-20,5.5625,5.625,5.5625,5.5625,3.157073,257600
3859,1995-06-21,5.53125,5.59375,5.53125,5.59375,3.174809,12000
3860,1995-06-22,5.59375,5.625,5.59375,5.59375,3.174809,31600
3861,1995-06-23,5.625,5.75,5.59375,5.75,3.263492,19600
3862,1995-06-26,5.75,5.78125,5.71875,5.78125,3.281228,16400
3863,1995-06-27,5.78125,5.8125,5.78125,5.8125,3.298964,20400
3864,1995-06-28,5.8125,5.84375,5.8125,5.84375,3.3167,4800
3865,1995-06-29,5.8125,5.875,5.8125,5.84375,3.3167,21600
3866,1995-06-30,5.8125,5.8125,5.75,5.78125,3.281228,28800
3867,1995-07-03,5.78125,5.8125,5.78125,5.8125,3.298964,13200
3868,1995-07-05,5.8125,5.8125,5.78125,5.78125,3.281228,16400
3869,1995-07-06,5.78125,5.875,5.78125,5.875,3.3344370000000003,24800
3870,1995-07-07,5.84375,5.875,5.84375,5.84375,3.3167,7200
3871,1995-07-10,5.875,5.875,5.75,5.75,3.263492,87200
3872,1995-07-11,5.71875,5.78125,5.71875,5.78125,3.281228,13200
3873,1995-07-12,5.71875,5.8125,5.71875,5.75,3.2847989999999996,8800
3874,1995-07-13,5.8125,5.90625,5.8125,5.90625,3.37406,18400
3875,1995-07-14,5.875,5.90625,5.8125,5.84375,3.3383540000000003,9600
3876,1995-07-17,5.84375,5.875,5.84375,5.875,3.356207,29200
3877,1995-07-18,5.875,5.875,5.84375,5.875,3.356207,10000
3878,1995-07-19,5.875,5.875,5.84375,5.84375,3.3383540000000003,10800
3879,1995-07-20,5.875,5.90625,5.875,5.90625,3.37406,12400
3880,1995-07-21,5.9375,6.09375,5.9375,6.09375,3.481172,40000
3881,1995-07-24,6.09375,6.1875,6.09375,6.1875,3.5347269999999997,18400
3882,1995-07-25,6.15625,6.1875,6.15625,6.15625,3.5168760000000003,45200
3883,1995-07-26,6.15625,6.25,6.15625,6.1875,3.5347269999999997,102000
3884,1995-07-27,6.21875,6.28125,6.15625,6.25,3.570432,54800
3885,1995-07-28,6.25,6.25,6.21875,6.21875,3.5525830000000003,26800
3886,1995-07-31,6.21875,6.28125,6.21875,6.25,3.570432,52000
3887,1995-08-01,6.25,6.3125,6.25,6.28125,3.588285,27600
3888,1995-08-02,6.28125,6.34375,6.25,6.3125,3.6061389999999998,96000
3889,1995-08-03,6.3125,6.34375,6.3125,6.34375,3.623989,18800
3890,1995-08-04,6.34375,6.375,6.34375,6.34375,3.623989,27200
3891,1995-08-07,6.375,6.375,6.34375,6.34375,3.623989,11200
3892,1995-08-08,6.375,6.375,6.28125,6.28125,3.588285,39200
3893,1995-08-09,6.25,6.3125,6.25,6.28125,3.588285,16400
3894,1995-08-10,6.3125,6.34375,6.3125,6.34375,3.623989,133600
3895,1995-08-11,6.34375,6.40625,6.34375,6.40625,3.6596949999999997,40000
3896,1995-08-14,6.4375,6.4375,6.40625,6.40625,3.6596949999999997,24400
3897,1995-08-15,6.40625,6.40625,6.375,6.375,3.641842,16800
3898,1995-08-16,6.375,6.40625,6.375,6.40625,3.6596949999999997,2800
3899,1995-08-17,6.375,6.46875,6.375,6.46875,3.6953970000000003,56400
3900,1995-08-18,6.46875,6.46875,6.4375,6.4375,3.677546,8400
3901,1995-08-21,6.4375,6.46875,6.4375,6.46875,3.6953970000000003,23600
3902,1995-08-22,6.46875,6.46875,6.4375,6.46875,3.6953970000000003,4800
3903,1995-08-23,6.46875,6.46875,6.4375,6.4375,3.677546,3600
3904,1995-08-24,6.4375,6.5,6.4375,6.46875,3.6953970000000003,9600
3905,1995-08-25,6.5,6.5,6.46875,6.46875,3.6953970000000003,4400
3906,1995-08-28,6.5,6.5,6.46875,6.46875,3.6953970000000003,35200
3907,1995-08-29,6.5,6.5,6.5,6.5,3.71325,2400
3908,1995-08-30,6.46875,6.46875,6.46875,6.46875,3.6953970000000003,2400
3909,1995-08-31,6.46875,6.46875,6.4375,6.4375,3.677546,32000
3910,1995-09-01,6.46875,6.5,6.4375,6.4375,3.677546,11600
3911,1995-09-05,6.46875,6.53125,6.46875,6.53125,3.7311019999999995,11200
3912,1995-09-06,6.53125,6.53125,6.53125,6.53125,3.7311019999999995,5600
3913,1995-09-07,6.53125,6.5625,6.5,6.5625,3.7489550000000005,14800
3914,1995-09-08,6.59375,6.59375,6.5625,6.5625,3.7489550000000005,24000
3915,1995-09-11,6.5625,6.5625,6.5625,6.5625,3.7489550000000005,4800
3916,1995-09-12,6.59375,6.625,6.5625,6.5625,3.7489550000000005,83200
3917,1995-09-13,6.5625,6.59375,6.5625,6.59375,3.766808,61600
3918,1995-09-14,6.59375,6.59375,6.5625,6.5625,3.7489550000000005,6400
3919,1995-09-15,6.59375,6.59375,6.5625,6.5625,3.7489550000000005,12000
3920,1995-09-18,6.625,6.625,6.59375,6.625,3.7846589999999996,87600
3921,1995-09-19,6.625,6.65625,6.59375,6.65625,3.80251,33200
3922,1995-09-20,6.65625,6.65625,6.625,6.65625,3.80251,42800
3923,1995-09-21,6.65625,6.65625,6.59375,6.59375,3.766808,56000
3924,1995-09-22,6.59375,6.6875,6.59375,6.6875,3.820364,23200
3925,1995-09-25,6.65625,6.65625,6.625,6.65625,3.80251,21600
3926,1995-09-26,6.65625,6.65625,6.59375,6.59375,3.766808,3600
3927,1995-09-27,6.59375,6.59375,6.59375,6.59375,3.766808,2000
3928,1995-09-28,6.625,6.625,6.5625,6.59375,3.766808,10400
3929,1995-09-29,6.59375,6.625,6.5625,6.625,3.7846589999999996,11600
3930,1995-10-02,6.625,6.625,6.59375,6.59375,3.766808,32400
3931,1995-10-03,6.625,6.625,6.59375,6.625,3.7846589999999996,22400
3932,1995-10-04,6.65625,6.71875,6.65625,6.71875,3.8382160000000005,44400
3933,1995-10-05,6.75,6.84375,6.75,6.84375,3.9096230000000003,24800
3934,1995-10-06,6.8125,6.90625,6.8125,6.90625,3.945329,51200
3935,1995-10-09,6.9375,6.96875,6.90625,6.90625,3.945329,16000
3936,1995-10-10,6.84375,6.875,6.8125,6.8125,3.891772,17600
3937,1995-10-11,6.78125,6.84375,6.75,6.78125,3.8953629999999997,29200
3938,1995-10-12,6.78125,6.8125,6.75,6.75,3.8774089999999997,10000
3939,1995-10-13,6.75,6.75,6.71875,6.71875,3.859461,5200
3940,1995-10-16,6.71875,6.71875,6.65625,6.6875,3.84151,45600
3941,1995-10-17,6.6875,6.6875,6.5625,6.59375,3.787657,15600
3942,1995-10-18,6.59375,6.59375,6.5625,6.5625,3.769705,7200
3943,1995-10-19,6.5625,6.65625,6.5625,6.625,3.8056080000000003,41600
3944,1995-10-20,6.625,6.75,6.625,6.75,3.8774089999999997,10400
3945,1995-10-23,6.75,6.75,6.75,6.75,3.8774089999999997,1600
3946,1995-10-24,6.75,6.75,6.75,6.75,3.8774089999999997,4400
3947,1995-10-25,6.71875,6.71875,6.6875,6.6875,3.84151,5600
3948,1995-10-26,6.65625,6.65625,6.625,6.65625,3.8235580000000002,12800
3949,1995-10-27,6.625,6.65625,6.5625,6.59375,3.787657,4400
3950,1995-10-30,6.625,6.625,6.625,6.625,3.8056080000000003,3200
3951,1995-10-31,6.65625,6.65625,6.59375,6.625,3.8056080000000003,8000
3952,1995-11-01,6.625,6.6875,6.625,6.6875,3.84151,14000
3953,1995-11-02,6.6875,6.6875,6.65625,6.65625,3.8235580000000002,4000
3954,1995-11-03,6.65625,6.65625,6.59375,6.59375,3.787657,16000
3955,1995-11-06,6.59375,6.59375,6.5625,6.5625,3.769705,3200
3956,1995-11-07,6.5625,6.5625,6.5625,6.5625,3.769705,7200
3957,1995-11-08,6.5625,6.59375,6.5625,6.5625,3.769705,6000
3958,1995-11-09,6.59375,6.625,6.5625,6.5625,3.769705,17200
3959,1995-11-10,6.5625,6.5625,6.5625,6.5625,3.769705,6800
3960,1995-11-13,6.5625,6.625,6.5625,6.5625,3.769705,14800
3961,1995-11-14,6.5625,6.5625,6.5625,6.5625,3.769705,5200
3962,1995-11-15,6.5625,6.5625,6.5625,6.5625,3.769705,1600
3963,1995-11-16,6.59375,6.59375,6.59375,6.59375,3.787657,3200
3964,1995-11-17,6.625,6.75,6.625,6.75,3.8774089999999997,14000
3965,1995-11-20,6.75,6.78125,6.71875,6.78125,3.8953629999999997,31200
3966,1995-11-21,6.78125,6.875,6.78125,6.84375,3.931263,18800
3967,1995-11-22,6.84375,6.90625,6.84375,6.90625,3.967166,21200
3968,1995-11-24,6.875,6.875,6.875,6.875,3.949214,2000
3969,1995-11-27,6.875,6.875,6.84375,6.84375,3.931263,23200
3970,1995-11-28,6.84375,6.84375,6.84375,6.84375,3.931263,4000
3971,1995-11-29,6.875,6.96875,6.875,6.96875,4.003068,17600
3972,1995-11-30,7.0,7.03125,7.0,7.03125,4.038971,6800
3973,1995-12-01,7.03125,7.0625,7.0,7.0,4.021018,36000
3974,1995-12-04,7.0,7.125,7.0,7.125,4.092822,153200
3975,1995-12-05,7.0625,7.0625,7.0,7.0,4.021018,29600
3976,1995-12-06,6.96875,7.0,6.9375,7.0,4.021018,30000
3977,1995-12-07,6.96875,7.0,6.9375,6.96875,4.003068,31600
3978,1995-12-08,6.9375,6.9375,6.9375,6.9375,3.985117,400
3979,1995-12-11,6.96875,6.96875,6.90625,6.9375,3.985117,8400
3980,1995-12-12,6.90625,6.90625,6.875,6.875,3.949214,18000
3981,1995-12-13,6.90625,6.9375,6.90625,6.90625,3.967166,12400
3982,1995-12-14,6.90625,6.9375,6.90625,6.9375,3.985117,9600
3983,1995-12-15,6.9375,7.0625,6.9375,7.0,4.021018,48800
3984,1995-12-18,6.9375,6.9375,6.90625,6.9375,3.985117,40400
3985,1995-12-19,6.90625,6.90625,6.8125,6.84375,3.931263,29600
3986,1995-12-20,6.84375,6.90625,6.84375,6.90625,3.967166,30000
3987,1995-12-21,6.90625,6.9375,6.875,6.90625,3.967166,18000
3988,1995-12-22,6.9375,6.96875,6.9375,6.96875,4.003068,7600
3989,1995-12-26,6.9375,6.9375,6.9375,6.9375,3.985117,41600
3990,1995-12-27,6.96875,7.0,6.96875,6.96875,4.003068,23600
3991,1995-12-28,6.96875,6.96875,6.9375,6.96875,4.003068,20000
3992,1995-12-29,6.96875,6.96875,6.9375,6.9375,3.985117,72000
3993,1996-01-02,6.9375,7.0,6.9375,7.0,4.021018,26000
3994,1996-01-03,7.0,7.0,7.0,7.0,4.021018,46000
3995,1996-01-04,7.03125,7.03125,7.0,7.03125,4.038971,14800
3996,1996-01-05,7.0,7.0,6.9375,6.96875,4.003068,11600
3997,1996-01-08,6.96875,6.96875,6.96875,6.96875,4.003068,6800
3998,1996-01-09,6.9375,7.0,6.9375,7.0,4.021018,14800
3999,1996-01-10,6.9375,7.03125,6.9375,7.03125,4.064373000000001,48400
4000,1996-01-11,7.0,7.03125,6.96875,7.03125,4.064373000000001,18400
4001,1996-01-12,7.03125,7.0625,7.0,7.03125,4.064373000000001,36800
4002,1996-01-15,7.03125,7.0625,7.03125,7.0625,4.082438,108800
4003,1996-01-16,7.03125,7.03125,7.03125,7.03125,4.064373000000001,5600
4004,1996-01-17,7.03125,7.0625,7.0,7.0625,4.082438,3200
4005,1996-01-18,7.03125,7.03125,7.0,7.03125,4.064373000000001,22400
4006,1996-01-19,7.03125,7.09375,7.03125,7.09375,4.100499,24800
4007,1996-01-22,7.0625,7.0625,7.03125,7.03125,4.064373000000001,8800
4008,1996-01-23,7.03125,7.0625,7.015625,7.03125,4.064373000000001,156000
4009,1996-01-24,7.0625,7.0625,7.0625,7.0625,4.082438,4400
4010,1996-01-25,7.0625,7.09375,7.0625,7.09375,4.100499,22000
4011,1996-01-26,7.0625,7.0625,7.03125,7.0625,4.082438,88000
4012,1996-01-29,7.0625,7.0625,7.03125,7.0625,4.082438,6000
4013,1996-01-30,7.03125,7.0625,6.96875,6.96875,4.028244,166400
4014,1996-01-31,7.0,7.0625,7.0,7.0,4.046309,127600
4015,1996-02-01,7.0,7.03125,6.9375,6.9375,4.010180999999999,144800
4016,1996-02-02,6.9375,6.96875,6.90625,6.9375,4.010180999999999,13200
4017,1996-02-05,6.9375,6.9375,6.75,6.75,3.901797,24800
4018,1996-02-06,6.75,6.875,6.75,6.84375,3.9559900000000003,36400
4019,1996-02-07,6.84375,6.875,6.84375,6.875,3.974053,18800
4020,1996-02-08,6.90625,6.9375,6.90625,6.9375,4.010180999999999,19200
4021,1996-02-09,6.9375,7.03125,6.9375,7.03125,4.064373000000001,21600
4022,1996-02-12,7.03125,7.0625,7.03125,7.0625,4.082438,22000
4023,1996-02-13,7.0625,7.0625,7.0625,7.0625,4.082438,7600
4024,1996-02-14,7.03125,7.03125,7.03125,7.03125,4.064373000000001,26800
4025,1996-02-15,7.03125,7.09375,7.03125,7.09375,4.100499,19200
4026,1996-02-16,7.0625,7.09375,7.0625,7.09375,4.100499,15200
4027,1996-02-20,7.09375,7.15625,7.0625,7.09375,4.100499,59600
4028,1996-02-21,7.09375,7.125,7.0625,7.125,4.118563,53600
4029,1996-02-22,7.09375,7.21875,7.09375,7.21875,4.172755,25200
4030,1996-02-23,7.21875,7.34375,7.21875,7.34375,4.245011,29600
4031,1996-02-26,7.34375,7.40625,7.34375,7.375,4.263076,20000
4032,1996-02-27,7.3125,7.375,7.3125,7.375,4.263076,16400
4033,1996-02-28,7.34375,7.34375,7.34375,7.34375,4.245011,24800
4034,1996-02-29,7.3125,7.34375,7.3125,7.34375,4.245011,25600
4035,1996-03-01,7.34375,7.34375,7.3125,7.34375,4.245011,13600
4036,1996-03-04,7.4375,7.65625,7.4375,7.59375,4.3895230000000005,107200
4037,1996-03-05,7.5625,7.5625,7.53125,7.5625,4.3714580000000005,54400
4038,1996-03-06,7.53125,7.5625,7.5,7.53125,4.353394000000001,31600
4039,1996-03-07,7.53125,7.53125,7.4375,7.46875,4.317267,40400
4040,1996-03-08,7.46875,7.46875,7.4375,7.46875,4.317267,32400
4041,1996-03-11,7.4375,7.46875,7.4375,7.46875,4.317267,12400
4042,1996-03-12,7.5,7.5,7.46875,7.5,4.335332,35600
4043,1996-03-13,7.5,7.59375,7.5,7.5625,4.3714580000000005,17600
4044,1996-03-14,7.59375,7.75,7.59375,7.75,4.47984,34800
4045,1996-03-15,7.6875,7.71875,7.65625,7.71875,4.461778,15200
4046,1996-03-18,7.71875,7.78125,7.71875,7.75,4.47984,17600
4047,1996-03-19,7.71875,7.75,7.71875,7.75,4.47984,10800
4048,1996-03-20,7.75,7.9375,7.71875,7.9375,4.588226000000001,41600
4049,1996-03-21,7.9375,7.9375,7.90625,7.9375,4.588226000000001,13600
4050,1996-03-22,7.96875,8.0,7.9375,7.96875,4.606289,10000
4051,1996-03-25,7.96875,7.96875,7.9375,7.9375,4.588226000000001,17600
4052,1996-03-26,7.96875,7.96875,7.9375,7.96875,4.606289,20400
4053,1996-03-27,8.0,8.03125,7.96875,8.0,4.624354,18400
4054,1996-03-28,8.03125,8.15625,8.03125,8.125,4.696605,25200
4055,1996-03-29,8.15625,8.3125,8.15625,8.28125,4.786929,34400
4056,1996-04-01,8.25,8.3125,8.25,8.28125,4.786929,9600
4057,1996-04-02,8.28125,8.34375,8.28125,8.34375,4.823055,45200
4058,1996-04-03,8.34375,8.59375,8.34375,8.59375,4.9675650000000005,25200
4059,1996-04-04,8.5625,8.78125,8.53125,8.65625,5.003694,108400
4060,1996-04-08,8.625,8.625,8.53125,8.53125,4.931441,34000
4061,1996-04-09,8.59375,8.59375,8.5,8.5,4.913373,20400
4062,1996-04-10,8.53125,8.53125,8.5,8.5,4.913373,13200
4063,1996-04-11,8.40625,8.4375,8.375,8.40625,4.884322,24000
4064,1996-04-12,8.40625,8.40625,8.34375,8.375,4.866164,28400
4065,1996-04-15,8.375,8.4375,8.375,8.4375,4.902481,38400
4066,1996-04-16,8.40625,8.40625,8.34375,8.34375,4.848008,25600
4067,1996-04-17,8.34375,8.34375,8.28125,8.28125,4.811693,16400
4068,1996-04-18,8.3125,8.34375,8.28125,8.3125,4.829851000000001,78400
4069,1996-04-19,8.34375,8.34375,8.34375,8.34375,4.848008,29200
4070,1996-04-22,8.34375,8.40625,8.3125,8.3125,4.829851000000001,32000
4071,1996-04-23,8.375,8.375,8.375,8.375,4.866164,8400
4072,1996-04-24,8.375,8.40625,8.34375,8.40625,4.884322,15600
4073,1996-04-25,8.40625,8.40625,8.34375,8.34375,4.848008,3200
4074,1996-04-26,8.375,8.375,8.34375,8.34375,4.848008,8000
4075,1996-04-29,8.34375,8.5,8.34375,8.5,4.938797,26400
4076,1996-04-30,8.5625,8.5625,8.53125,8.53125,4.956951,32000
4077,1996-05-01,8.5625,8.5625,8.5625,8.5625,4.97511,29600
4078,1996-05-02,8.5625,8.59375,8.5625,8.59375,4.993266,44800
4079,1996-05-03,8.5625,8.5625,8.53125,8.53125,4.956951,39600
4080,1996-05-06,8.53125,8.59375,8.53125,8.59375,4.993266,12000
4081,1996-05-07,8.5625,8.71875,8.5625,8.71875,5.065894999999999,30000
4082,1996-05-08,8.75,8.875,8.71875,8.875,5.156682,58000
4083,1996-05-09,8.875,8.90625,8.8125,8.875,5.156682,20000
4084,1996-05-10,8.875,8.90625,8.78125,8.8125,5.120369,28800
4085,1996-05-13,8.84375,8.84375,8.8125,8.84375,5.138523999999999,3600
4086,1996-05-14,8.8125,8.8125,8.78125,8.8125,5.120369,2400
4087,1996-05-15,9.0,9.0,8.875,8.9375,5.192998,132000
4088,1996-05-16,8.84375,8.84375,8.8125,8.84375,5.138523999999999,21200
4089,1996-05-17,8.84375,9.0,8.84375,8.90625,5.1748400000000006,45600
4090,1996-05-20,8.90625,8.90625,8.8125,8.84375,5.138523999999999,42800
4091,1996-05-21,8.84375,8.84375,8.78125,8.78125,5.1022110000000005,12800
4092,1996-05-22,8.8125,8.8125,8.78125,8.8125,5.120369,8000
4093,1996-05-23,8.8125,8.8125,8.78125,8.8125,5.120369,4000
4094,1996-05-24,8.71875,8.75,8.71875,8.75,5.0840559999999995,18800
4095,1996-05-28,8.75,8.765625,8.75,8.765625,5.093134,2000
4096,1996-05-29,8.78125,8.78125,8.75,8.75,5.0840559999999995,85200
4097,1996-05-30,8.78125,8.78125,8.78125,8.78125,5.1022110000000005,5600
4098,1996-05-31,8.78125,9.625,8.78125,9.53125,5.537986,78000
4099,1996-06-03,9.5,9.5,9.40625,9.4375,5.483519,30000
4100,1996-06-04,9.4375,9.4375,9.40625,9.4375,5.483519,11600
4101,1996-06-05,9.375,9.4375,9.375,9.40625,5.465356,17200
4102,1996-06-06,9.40625,9.40625,9.3125,9.3125,5.410886,56400
4103,1996-06-07,9.28125,9.28125,9.21875,9.21875,5.356415,2400
4104,1996-06-10,9.25,9.3125,9.25,9.28125,5.392727,19600
4105,1996-06-11,9.34375,9.34375,9.3125,9.34375,5.429042,14000
4106,1996-06-12,9.34375,9.34375,9.28125,9.28125,5.392727,4800
4107,1996-06-13,9.3125,9.53125,9.3125,9.4375,5.483519,44800
4108,1996-06-14,9.4375,9.4375,9.375,9.40625,5.465356,52000
4109,1996-06-17,9.375,9.375,9.28125,9.28125,5.392727,8800
4110,1996-06-18,9.3125,9.4375,9.3125,9.40625,5.465356,33200
4111,1996-06-19,9.4375,9.625,9.4375,9.46875,5.501673,465600
4112,1996-06-20,9.5,9.625,9.46875,9.53125,5.537986,59200
4113,1996-06-21,9.59375,9.75,9.59375,9.625,5.592461,36400
4114,1996-06-24,9.625,9.625,9.53125,9.59375,5.574301999999999,186000
4115,1996-06-25,9.59375,9.625,9.59375,9.625,5.592461,48800
4116,1996-06-26,9.625,9.6875,9.625,9.65625,5.6106169999999995,48000
4117,1996-06-27,9.65625,9.65625,9.59375,9.625,5.592461,138000
4118,1996-06-28,9.5625,9.78125,9.5625,9.78125,5.683247,66000
4119,1996-07-01,9.84375,9.84375,9.8125,9.84375,5.719562000000001,78400
4120,1996-07-02,9.84375,9.90625,9.84375,9.90625,5.755878,9200
4121,1996-07-03,9.875,9.90625,9.84375,9.90625,5.755878,17200
4122,1996-07-05,9.90625,9.90625,9.90625,9.90625,5.755878,8400
4123,1996-07-08,9.875,9.9375,9.875,9.90625,5.755878,40800
4124,1996-07-09,9.9375,9.96875,9.9375,9.9375,5.774033,18800
4125,1996-07-10,9.96875,10.09375,9.96875,10.09375,5.864821,21600
4126,1996-07-11,10.03125,10.03125,9.9375,9.96875,5.817405,18400
4127,1996-07-12,9.9375,9.9375,9.875,9.9375,5.799169999999999,37600
4128,1996-07-15,9.96875,9.96875,9.875,9.875,5.762697,98400
4129,1996-07-16,9.875,9.875,9.46875,9.46875,5.525622,126400
4130,1996-07-17,9.5,9.5,9.46875,9.46875,5.525622,53200
4131,1996-07-18,9.46875,9.46875,9.40625,9.40625,5.489148999999999,104400
4132,1996-07-19,9.40625,9.40625,9.3125,9.3125,5.43444,67600
4133,1996-07-22,9.34375,9.34375,9.3125,9.3125,5.43444,18400
4134,1996-07-23,9.34375,9.34375,9.1875,9.1875,5.361496,144400
4135,1996-07-24,9.1875,9.21875,9.15625,9.1875,5.361496,71200
4136,1996-07-25,9.1875,9.25,9.1875,9.1875,5.361496,72400
4137,1996-07-26,9.1875,9.1875,9.0625,9.0625,5.288547,58000
4138,1996-07-29,9.09375,9.09375,8.78125,8.78125,5.124423,43200
4139,1996-07-30,8.84375,8.84375,8.75,8.75,5.106187,63200
4140,1996-07-31,8.78125,8.78125,8.78125,8.78125,5.124423,29600
4141,1996-08-01,8.8125,8.8125,8.75,8.75,5.106187,63600
4142,1996-08-02,8.75,8.8125,8.75,8.78125,5.124423,45600
4143,1996-08-05,8.84375,9.0625,8.84375,9.0625,5.288547,50400
4144,1996-08-06,9.0625,9.375,9.0625,9.25,5.397966,126800
4145,1996-08-07,9.375,9.375,8.875,8.875,5.179130000000001,73800
4146,1996-08-08,9.0,9.0,8.8125,8.8125,5.142659,34000
4147,1996-08-09,8.9375,9.0,8.875,9.0,5.252079,47200
4148,1996-08-12,8.9375,9.0,8.8125,8.9375,5.215604,12600
4149,1996-08-13,8.9375,8.9375,8.5625,8.6875,5.069711,35800
4150,1996-08-14,8.6875,8.6875,8.5625,8.5625,4.996768,11400
4151,1996-08-15,8.5625,8.6875,8.5625,8.6875,5.069711,18600
4152,1996-08-16,8.75,8.75,8.625,8.75,5.106187,10600
4153,1996-08-19,8.8125,8.875,8.75,8.8125,5.142659,14600
4154,1996-08-20,8.875,8.9375,8.5,8.5,4.960293,193000
4155,1996-08-21,8.5625,8.75,8.5625,8.625,5.033239,79000
4156,1996-08-22,8.625,8.75,8.625,8.75,5.106187,226400
4157,1996-08-23,8.6875,8.75,8.6875,8.6875,5.069711,12000
4158,1996-08-26,8.6875,8.75,8.625,8.625,5.033239,10200
4159,1996-08-27,8.625,8.6875,8.5625,8.6875,5.069711,33800
4160,1996-08-28,8.5625,8.6875,8.4375,8.625,5.033239,15000
4161,1996-08-29,8.6875,8.75,8.625,8.6875,5.069711,5800
4162,1996-08-30,8.6875,8.6875,8.5,8.5625,4.996768,57000
4163,1996-09-03,8.5625,8.625,8.4375,8.5,4.960293,32600
4164,1996-09-04,8.625,8.625,8.375,8.375,4.8873489999999995,72200
4165,1996-09-05,8.375,8.375,8.25,8.25,4.8144029999999995,26800
4166,1996-09-06,8.3125,8.5,8.3125,8.4375,4.92382,17800
4167,1996-09-09,8.5,8.625,8.375,8.375,4.8873489999999995,54400
4168,1996-09-10,8.4375,8.625,8.4375,8.5625,4.996768,8800
4169,1996-09-11,8.75,8.875,8.6875,8.875,5.179130000000001,28400
4170,1996-09-12,8.8125,8.875,8.8125,8.8125,5.142659,14600
4171,1996-09-13,8.875,8.875,8.75,8.75,5.106187,6200
4172,1996-09-16,8.75,8.75,8.6875,8.6875,5.069711,17800
4173,1996-09-17,8.75,8.875,8.625,8.8125,5.142659,51800
4174,1996-09-18,8.875,8.875,8.375,8.4375,4.92382,60400
4175,1996-09-19,8.4375,8.4375,7.9375,8.125,4.741458000000001,72200
4176,1996-09-20,8.125,8.25,7.8125,7.8125,4.559094,53400
4177,1996-09-23,7.8125,7.875,7.75,7.875,4.595568,23600
4178,1996-09-24,7.875,8.125,7.875,8.125,4.741458000000001,37600
4179,1996-09-25,8.25,8.4375,8.1875,8.4375,4.92382,36600
4180,1996-09-26,8.4375,8.625,8.375,8.4375,4.92382,29400
4181,1996-09-27,8.5,8.5,8.4375,8.5,4.960293,3000
4182,1996-09-30,8.4375,8.5,8.4375,8.4375,4.92382,13800
4183,1996-10-01,8.5,8.5,8.3125,8.375,4.8873489999999995,7600
4184,1996-10-02,8.375,8.4375,8.3125,8.4375,4.92382,102600
4185,1996-10-03,8.375,8.4375,8.3125,8.3125,4.850877,225000
4186,1996-10-04,8.3125,8.4375,8.3125,8.4375,4.92382,9600
4187,1996-10-07,8.375,8.5,8.375,8.4375,4.92382,25400
4188,1996-10-08,8.4375,8.5,8.4375,8.5,4.960293,25600
4189,1996-10-09,8.4375,8.75,8.4375,8.6875,5.096094,29800
4190,1996-10-10,8.75,9.0,8.75,8.9375,5.242743,31800
4191,1996-10-11,9.0,9.1875,8.875,9.1875,5.389393,38200
4192,1996-10-14,9.25,9.5,9.25,9.4375,5.536045,17000
4193,1996-10-15,9.5,9.6875,9.4375,9.5,5.572705,41800
4194,1996-10-16,9.5,9.5,9.1875,9.1875,5.389393,34800
4195,1996-10-17,9.25,9.3125,8.875,8.875,5.206082,55800
4196,1996-10-18,8.9375,9.0625,8.9375,9.0625,5.3160680000000005,10800
4197,1996-10-21,9.0625,9.0625,8.875,8.9375,5.242743,3000
4198,1996-10-22,8.9375,9.0,8.9375,8.9375,5.242743,1000
4199,1996-10-23,9.0,9.0,8.875,8.9375,5.242743,13800
4200,1996-10-24,8.9375,8.9375,8.8125,8.875,5.206082,6200
4201,1996-10-25,8.8125,8.875,8.625,8.6875,5.096094,23200
4202,1996-10-28,8.625,8.625,8.5,8.5,4.986107,11000
4203,1996-10-29,8.5,8.625,8.3125,8.5625,5.022766000000001,32200
4204,1996-10-30,8.6875,8.6875,8.625,8.6875,5.096094,23400
4205,1996-10-31,8.625,8.8125,8.625,8.8125,5.169418,8800
4206,1996-11-01,8.75,8.8125,8.625,8.6875,5.096094,17800
4207,1996-11-04,8.6875,8.6875,8.5,8.5,4.986107,17400
4208,1996-11-05,8.4375,8.4375,8.25,8.25,4.839457,48400
4209,1996-11-06,8.25,8.25,8.1875,8.1875,4.802793,38000
4210,1996-11-07,8.1875,8.375,8.125,8.375,4.912778,17200
4211,1996-11-08,8.375,8.5,8.3125,8.5,4.986107,15400
4212,1996-11-11,8.5625,8.625,8.5625,8.5625,5.022766000000001,8200
4213,1996-11-12,8.5625,8.625,8.5625,8.625,5.05943,13600
4214,1996-11-13,8.6875,8.75,8.5625,8.6875,5.096094,77200
4215,1996-11-14,8.6875,8.8125,8.6875,8.8125,5.169418,27800
4216,1996-11-15,8.75,8.8125,8.75,8.75,5.132755,13600
4217,1996-11-18,8.75,8.75,8.6875,8.6875,5.096094,24000
4218,1996-11-19,8.6875,8.75,8.6875,8.75,5.132755,10800
4219,1996-11-20,8.8125,8.8125,8.5625,8.5625,5.022766000000001,212200
4220,1996-11-21,8.5625,8.6875,8.5625,8.5625,5.022766000000001,55400
4221,1996-11-22,8.5625,8.625,8.5,8.5625,5.022766000000001,52400
4222,1996-11-25,8.5625,8.5625,8.25,8.3125,4.876118,75200
4223,1996-11-26,8.3125,8.5625,8.3125,8.5,4.986107,35400
4224,1996-11-27,8.5,8.5625,8.5,8.5625,5.022766000000001,18000
4225,1996-11-29,8.5625,8.625,8.5625,8.625,5.05943,8200
4226,1996-12-02,8.5625,8.5625,8.375,8.4375,4.9494419999999995,31400
4227,1996-12-03,8.4375,8.5,8.3125,8.5,4.986107,95400
4228,1996-12-04,8.5,8.5,8.4375,8.4375,4.9494419999999995,19200
4229,1996-12-05,8.46875,8.5,8.4375,8.5,4.986107,8800
4230,1996-12-06,8.46875,8.5625,8.4375,8.5,4.986107,33200
4231,1996-12-09,8.5,8.5625,8.3125,8.3125,4.876118,34600
4232,1996-12-10,8.25,8.3125,8.0625,8.125,4.766129,56600
4233,1996-12-11,8.0625,8.125,8.0,8.0,4.692806,35000
4234,1996-12-12,8.0,8.0,7.875,7.9375,4.656141000000001,150000
4235,1996-12-13,7.875,7.875,7.75,7.75,4.5461540000000005,59200
4236,1996-12-16,7.8125,8.25,7.8125,8.125,4.766129,86200
4237,1996-12-17,8.1875,8.1875,7.875,7.875,4.619479,27600
4238,1996-12-18,7.875,8.0,7.875,8.0,4.692806,137200
4239,1996-12-19,8.0625,8.375,8.0625,8.3125,4.876118,166000
4240,1996-12-20,8.375,8.4375,8.25,8.4375,4.9494419999999995,30600
4241,1996-12-23,8.4375,8.5,8.375,8.5,4.986107,29200
4242,1996-12-24,8.5,8.5625,8.5,8.5625,5.022766000000001,14000
4243,1996-12-26,8.5625,8.75,8.5625,8.5625,5.022766000000001,47000
4244,1996-12-27,8.5,8.5625,8.4375,8.4375,4.9494419999999995,19400
4245,1996-12-30,8.5,9.0,8.5,9.0,5.279404,98000
4246,1996-12-31,8.9375,9.25,8.9375,9.25,5.426055,51400
4247,1997-01-02,9.375,9.5625,9.3125,9.5625,5.6093660000000005,35800
4248,1997-01-03,9.625,9.625,9.0625,9.125,5.352732,70000
4249,1997-01-06,9.1875,9.4375,9.1875,9.3125,5.462717,30400
4250,1997-01-07,9.3125,9.375,9.1875,9.375,5.499382,25400
4251,1997-01-08,9.375,9.5,9.375,9.4375,5.536045,91200
4252,1997-01-09,9.5,9.6875,9.5,9.625,5.6460300000000005,40200
4253,1997-01-10,9.5625,9.75,9.5625,9.625,5.6460300000000005,20000
4254,1997-01-13,9.6875,9.75,9.6875,9.6875,5.712368,31800
4255,1997-01-14,9.75,9.8125,9.625,9.75,5.7492220000000005,36200
4256,1997-01-15,9.8125,9.875,9.6875,9.875,5.822934,32000
4257,1997-01-16,9.8125,9.875,9.75,9.75,5.7492220000000005,26600
4258,1997-01-17,9.8125,9.8125,9.625,9.6875,5.712368,58000
4259,1997-01-20,9.625,9.6875,9.4375,9.4375,5.564953,25800
4260,1997-01-21,9.5,9.5,9.3125,9.3125,5.491243,18600
4261,1997-01-22,9.4375,9.4375,9.3125,9.375,5.528099,15800
4262,1997-01-23,9.4375,9.4375,9.3125,9.3125,5.491243,21800
4263,1997-01-24,9.3125,9.4375,9.3125,9.4375,5.564953,25400
4264,1997-01-27,9.4375,9.5625,9.375,9.5,5.601807,53000
4265,1997-01-28,9.5625,9.5625,9.4375,9.5625,5.638659,22200
4266,1997-01-29,9.5625,9.6875,9.5625,9.625,5.675512,20200
4267,1997-01-30,9.6875,9.6875,9.5625,9.5625,5.638659,31400
4268,1997-01-31,9.625,9.625,9.3125,9.4375,5.564953,35600
4269,1997-02-03,9.375,9.375,9.0625,9.25,5.454389,28400
4270,1997-02-04,9.3125,9.3125,9.125,9.1875,5.417536,23400
4271,1997-02-05,9.25,9.25,9.0625,9.125,5.380682,44000
4272,1997-02-06,9.1875,9.1875,9.0,9.0,5.306973,47000
4273,1997-02-07,9.0,9.0625,9.0,9.0625,5.343828,19400
4274,1997-02-10,9.1875,9.375,9.1875,9.375,5.528099,24000
4275,1997-02-11,9.375,9.4375,9.3125,9.3125,5.491243,19800
4276,1997-02-12,9.375,9.4375,9.375,9.375,5.528099,21000
4277,1997-02-13,9.5,9.5,9.4375,9.5,5.601807,23200
4278,1997-02-14,9.4375,9.5625,9.375,9.375,5.528099,69600
4279,1997-02-18,9.5,9.5625,9.375,9.5,5.601807,40400
4280,1997-02-19,9.5625,9.5625,9.4375,9.5,5.601807,38000
4281,1997-02-20,9.5,9.5625,9.4375,9.4375,5.564953,14000
4282,1997-02-21,9.5,9.5,9.3125,9.3125,5.491243,12000
4283,1997-02-24,9.4375,9.5,9.3125,9.4375,5.564953,18400
4284,1997-02-25,9.5,9.5,9.375,9.4375,5.564953,7600
4285,1997-02-26,9.4375,9.4375,9.375,9.375,5.528099,28000
4286,1997-02-27,9.4375,9.4375,9.375,9.375,5.528099,15200
4287,1997-02-28,9.375,9.375,9.3125,9.375,5.528099,15400
4288,1997-03-03,9.375,9.375,9.25,9.3125,5.491243,6400
4289,1997-03-04,9.3125,9.3125,9.1875,9.25,5.454389,11800
4290,1997-03-05,9.375,9.375,9.125,9.25,5.454389,35000
4291,1997-03-06,9.3125,9.3125,9.0625,9.125,5.380682,34600
4292,1997-03-07,9.125,9.125,9.0,9.0625,5.343828,30800
4293,1997-03-10,9.1875,9.1875,9.0,9.0625,5.343828,18600
4294,1997-03-11,9.1875,9.1875,8.6875,9.0625,5.343828,108800
4295,1997-03-12,9.0625,9.125,9.0,9.0625,5.343828,23400
4296,1997-03-13,9.0625,9.0625,9.0625,9.0625,5.343828,9400
4297,1997-03-14,9.0625,9.0625,9.0,9.0625,5.343828,16800
4298,1997-03-17,9.0625,9.0625,8.9375,9.0,5.306973,23600
4299,1997-03-18,9.0625,9.0625,8.9375,8.9375,5.270119,24600
4300,1997-03-19,9.0,9.4375,9.0,9.4375,5.564953,34800
4301,1997-03-20,9.4375,9.625,9.4375,9.5,5.601807,118000
4302,1997-03-21,9.5,9.625,9.5,9.5625,5.638659,54400
4303,1997-03-24,9.625,9.625,9.25,9.625,5.675512,1114200
4304,1997-03-25,9.6875,9.75,9.625,9.75,5.7492220000000005,20400
4305,1997-03-26,9.75,9.75,9.625,9.6875,5.712368,106200
4306,1997-03-27,9.625,9.625,9.625,9.625,5.675512,10600
4307,1997-03-31,9.625,9.625,9.3125,9.375,5.528099,47600
4308,1997-04-01,9.375,9.375,9.1875,9.3125,5.491243,20800
4309,1997-04-02,9.3125,9.3125,9.21875,9.25,5.454389,46000
4310,1997-04-03,9.25,9.25,8.9375,8.9375,5.270119,29800
4311,1997-04-04,8.875,8.9375,8.875,8.9375,5.270119,25800
4312,1997-04-07,8.9375,8.9375,8.8125,8.8125,5.196413,9600
4313,1997-04-08,8.75,9.125,8.75,9.125,5.380682,64400
4314,1997-04-09,9.0625,9.125,8.9375,9.0625,5.343828,24800
4315,1997-04-10,9.0625,9.25,9.0,9.0,5.306973,37000
4316,1997-04-11,8.9375,9.0,8.875,9.0,5.336624,14400
4317,1997-04-14,9.0,9.0,8.875,9.0,5.336624,23200
4318,1997-04-15,8.9375,9.25,8.9375,9.25,5.48486,37000
4319,1997-04-16,9.1875,9.3125,9.125,9.1875,5.447801999999999,13200
4320,1997-04-17,9.1875,9.6875,9.1875,9.3125,5.52192,51600
4321,1997-04-18,9.25,9.3125,9.125,9.25,5.48486,67000
4322,1997-04-21,9.3125,9.3125,9.0625,9.0625,5.373682,13600
4323,1997-04-22,9.125,9.125,8.875,9.0625,5.373682,23000
4324,1997-04-23,9.125,9.1875,9.125,9.1875,5.447801999999999,8200
4325,1997-04-24,9.1875,9.25,9.1875,9.1875,5.447801999999999,13200
4326,1997-04-25,9.25,9.25,9.1875,9.1875,5.447801999999999,3400
4327,1997-04-28,9.25,9.4375,9.25,9.375,5.5589830000000005,24400
4328,1997-04-29,9.4375,9.4375,9.375,9.375,5.5589830000000005,9400
4329,1997-04-30,9.4375,9.4375,9.3125,9.375,5.5589830000000005,40000
4330,1997-05-01,9.375,9.375,9.1875,9.3125,5.52192,36400
4331,1997-05-02,9.3125,9.5,9.3125,9.4375,5.596039,109600
4332,1997-05-05,9.4375,9.5625,9.4375,9.5,5.633104,62200
4333,1997-05-06,9.5625,9.5625,9.5,9.5625,5.670159,26000
4334,1997-05-07,9.625,9.625,9.5,9.625,5.707222,34000
4335,1997-05-08,9.625,9.6875,9.5625,9.6875,5.744279,78800
4336,1997-05-09,9.6875,9.6875,9.625,9.625,5.707222,30400
4337,1997-05-12,9.625,9.625,9.5625,9.625,5.707222,48800
4338,1997-05-13,9.625,9.625,9.5,9.5,5.633104,40400
4339,1997-05-14,9.625,9.75,9.5625,9.625,5.707222,82200
4340,1997-05-15,9.625,9.625,9.5625,9.625,5.707222,41400
4341,1997-05-16,9.625,9.625,9.5625,9.625,5.707222,20200
4342,1997-05-19,9.625,9.625,9.4375,9.4375,5.596039,25000
4343,1997-05-20,9.5,9.5,9.375,9.5,5.633104,37000
4344,1997-05-21,9.5,9.5625,9.375,9.5625,5.670159,51600
4345,1997-05-22,9.5625,9.625,9.5,9.625,5.707222,16200
4346,1997-05-23,9.625,9.8125,9.625,9.8125,5.8184,83600
4347,1997-05-27,9.8125,9.8125,9.75,9.8125,5.8184,34600
4348,1997-05-28,9.8125,9.8125,9.75,9.8125,5.8184,110400
4349,1997-05-29,9.8125,9.8125,9.6875,9.75,5.781337000000001,55800
4350,1997-05-30,9.75,9.75,9.625,9.6875,5.744279,79200
4351,1997-06-02,9.8125,9.9375,9.75,9.8125,5.8184,102800
4352,1997-06-03,9.8125,9.875,9.8125,9.875,5.855462,104400
4353,1997-06-04,9.9375,9.9375,9.875,9.875,5.855462,39000
4354,1997-06-05,9.875,10.0,9.875,10.0,5.929582,153600
4355,1997-06-06,9.875,9.9375,9.8125,9.875,5.855462,38600
4356,1997-06-09,9.875,9.875,9.8125,9.875,5.855462,24400
4357,1997-06-10,9.875,9.875,9.8125,9.8125,5.8184,13400
4358,1997-06-11,9.875,9.875,9.8125,9.875,5.855462,33600
4359,1997-06-12,9.875,9.875,9.8125,9.875,5.855462,28600
4360,1997-06-13,9.875,9.875,9.8125,9.875,5.855462,48400
4361,1997-06-16,9.875,9.875,9.6875,9.75,5.781337000000001,24600
4362,1997-06-17,9.6875,9.75,9.6875,9.75,5.781337000000001,21800
4363,1997-06-18,9.75,9.75,9.5625,9.625,5.707222,52600
4364,1997-06-19,9.625,9.625,9.4375,9.5,5.633104,92400
4365,1997-06-20,9.3125,9.5625,9.25,9.5,5.633104,202800
4366,1997-06-23,9.5,9.625,9.5,9.5,5.633104,44600
4367,1997-06-24,9.625,9.6875,9.5625,9.625,5.707222,23200
4368,1997-06-25,9.625,9.625,9.46875,9.46875,5.614572,53400
4369,1997-06-26,9.59375,9.59375,9.375,9.40625,5.57751,52000
4370,1997-06-27,9.40625,9.59375,9.40625,9.40625,5.57751,105800
4371,1997-06-30,9.53125,9.6875,9.53125,9.65625,5.725753,48400
4372,1997-07-01,9.6875,9.71875,9.65625,9.6875,5.744279,21800
4373,1997-07-02,9.78125,9.78125,9.6875,9.75,5.781337000000001,17200
4374,1997-07-03,9.8125,9.875,9.78125,9.875,5.855462,10000
4375,1997-07-07,9.875,10.0,9.84375,10.0,5.929582,38000
4376,1997-07-08,10.0,10.125,10.0,10.125,6.0037,90600
4377,1997-07-09,10.0,10.1875,9.9375,10.0625,5.96664,36800
4378,1997-07-10,10.125,10.46875,10.125,10.46875,6.207529,43600
4379,1997-07-11,10.53125,10.875,10.46875,10.84375,6.460743,45200
4380,1997-07-14,10.84375,11.03125,10.84375,11.0,6.553838000000001,54000
4381,1997-07-15,11.0625,11.0625,10.875,10.90625,6.4979830000000005,27400
4382,1997-07-16,10.9375,11.0625,10.84375,11.0625,6.5910779999999995,21800
4383,1997-07-17,11.0,11.0625,10.9375,10.96875,6.5352190000000006,20000
4384,1997-07-18,10.96875,11.03125,10.875,11.0,6.553838000000001,34600
4385,1997-07-21,11.0,11.0,10.75,10.75,6.404891,33000
4386,1997-07-22,10.78125,10.875,10.75,10.78125,6.423508,26000
4387,1997-07-23,10.8125,10.8125,10.65625,10.71875,6.386272,20600
4388,1997-07-24,10.75,10.96875,10.71875,10.90625,6.4979830000000005,25600
4389,1997-07-25,10.9375,10.9375,10.875,10.90625,6.4979830000000005,10400
4390,1997-07-28,10.90625,10.90625,10.8125,10.875,6.4793650000000005,31600
4391,1997-07-29,10.90625,11.03125,10.875,11.03125,6.572458,13200
4392,1997-07-30,11.125,11.375,11.09375,11.375,6.777264,46200
4393,1997-07-31,11.375,11.59375,11.375,11.5625,6.888978,62000
4394,1997-08-01,11.5625,11.78125,11.5625,11.78125,7.019309,104000
4395,1997-08-04,11.84375,12.03125,11.78125,12.0,7.149642,53400
4396,1997-08-05,12.0625,12.0625,11.96875,11.96875,7.131025,11600
4397,1997-08-06,12.0625,12.15625,12.0,12.125,7.224117999999999,31000
4398,1997-08-07,12.1875,12.5,12.15625,12.5,7.447547999999999,69600
4399,1997-08-08,12.46875,12.46875,11.90625,11.9375,7.112405,68800
4400,1997-08-11,12.0,12.0625,11.78125,11.8125,7.037928999999999,21400
4401,1997-08-12,11.90625,12.0,11.875,11.90625,7.093787,21000
4402,1997-08-13,12.0,12.03125,11.96875,12.0,7.149642,38800
4403,1997-08-14,12.09375,12.15625,12.09375,12.15625,7.242738,15800
4404,1997-08-15,12.1875,12.25,12.15625,12.25,7.298596000000001,41400
4405,1997-08-18,12.25,12.28125,12.15625,12.25,7.298596000000001,45000
4406,1997-08-19,12.21875,12.28125,12.1875,12.28125,7.317211,26000
4407,1997-08-20,12.28125,12.3125,12.25,12.28125,7.317211,4200
4408,1997-08-21,12.3125,12.3125,12.25,12.25,7.298596000000001,10400
4409,1997-08-22,12.25,12.3125,12.21875,12.3125,7.3358300000000005,7000
4410,1997-08-25,12.3125,12.34375,12.03125,12.0625,7.186881,56400
4411,1997-08-26,12.15625,12.25,12.15625,12.25,7.298596000000001,40600
4412,1997-08-27,12.25,12.25,12.21875,12.21875,7.279975,11800
4413,1997-08-28,12.21875,12.28125,12.21875,12.28125,7.317211,10600
4414,1997-08-29,12.28125,12.3125,12.25,12.28125,7.317211,13600
4415,1997-09-02,12.28125,12.3125,12.28125,12.3125,7.3358300000000005,14400
4416,1997-09-03,12.3125,12.40625,12.3125,12.40625,7.391692,10000
4417,1997-09-04,12.375,12.375,12.25,12.25,7.298596000000001,43800
4418,1997-09-05,12.28125,12.34375,12.25,12.34375,7.354452,49600
4419,1997-09-08,12.4375,12.5,12.40625,12.5,7.447547999999999,37000
4420,1997-09-09,12.5625,12.71875,12.5,12.65625,7.540639,27600
4421,1997-09-10,12.625,12.71875,12.625,12.65625,7.540639,13600
4422,1997-09-11,12.59375,12.59375,12.5,12.53125,7.4661669999999996,14800
4423,1997-09-12,12.53125,12.75,12.53125,12.71875,7.577878,15200
4424,1997-09-15,12.75,12.75,12.5625,12.71875,7.577878,34400
4425,1997-09-16,12.78125,12.875,12.625,12.875,7.670972999999999,28400
4426,1997-09-17,12.9375,13.125,12.9375,13.03125,7.764066000000001,22800
4427,1997-09-18,13.0625,13.125,13.0625,13.0625,7.782686999999999,7800
4428,1997-09-19,13.0,13.25,13.0,13.15625,7.838541,24000
4429,1997-09-22,13.1875,13.25,12.9375,12.9375,7.708211,46000
4430,1997-09-23,12.9375,13.03125,12.75,13.03125,7.764066000000001,26600
4431,1997-09-24,13.03125,13.09375,12.875,12.875,7.670972999999999,24600
4432,1997-09-25,12.9375,12.9375,12.71875,12.84375,7.65235,16200
4433,1997-09-26,12.8125,12.84375,12.8125,12.84375,7.65235,12000
4434,1997-09-29,12.8125,12.90625,12.75,12.90625,7.689591,19400
4435,1997-09-30,12.96875,13.21875,12.96875,13.1875,7.857161,31600
4436,1997-10-01,13.15625,13.21875,13.125,13.21875,7.875777,11800
4437,1997-10-02,13.21875,13.21875,13.09375,13.21875,7.875777,16200
4438,1997-10-03,13.1875,13.21875,13.15625,13.1875,7.857161,5800
4439,1997-10-06,13.21875,13.75,13.21875,13.71875,8.173681,109000
4440,1997-10-07,13.84375,14.4375,13.84375,14.375,8.564675,65600
4441,1997-10-08,14.40625,14.59375,14.375,14.53125,8.657767999999999,55600
4442,1997-10-09,14.53125,14.5625,14.46875,14.53125,8.657767999999999,96200
4443,1997-10-10,14.46875,14.5,14.34375,14.4375,8.631618,33600
4444,1997-10-13,14.4375,14.4375,14.34375,14.375,8.594249000000001,11400
4445,1997-10-14,14.375,14.375,14.09375,14.125,8.444786,19800
4446,1997-10-15,14.09375,14.21875,14.0,14.21875,8.500834,36600
4447,1997-10-16,14.25,14.34375,14.25,14.25,8.519515,11000
4448,1997-10-17,14.125,14.15625,13.71875,13.84375,8.276636,35800
4449,1997-10-20,13.9375,14.03125,13.875,13.9375,8.332686,19800
4450,1997-10-21,14.0625,14.1875,14.0,14.1875,8.482149,45200
4451,1997-10-22,14.21875,14.25,13.875,14.0,8.370056,37200
4452,1997-10-23,13.9375,14.125,13.9375,14.125,8.444786,24000
4453,1997-10-24,13.75,13.78125,13.46875,13.5625,8.108486,60200
4454,1997-10-27,13.5,13.5,13.03125,13.09375,7.828237,25600
4455,1997-10-28,12.8125,12.8125,12.5,12.75,7.622721,98400
4456,1997-10-29,12.875,13.375,12.875,13.28125,7.940339,47000
4457,1997-10-30,13.25,13.40625,13.25,13.28125,7.940339,14800
4458,1997-10-31,13.375,13.5625,13.375,13.5625,8.108486,17800
4459,1997-11-03,13.59375,13.71875,13.59375,13.71875,8.201902,10200
4460,1997-11-04,13.75,13.78125,13.71875,13.71875,8.201902,7000
4461,1997-11-05,13.75,13.75,13.5625,13.5625,8.108486,12000
4462,1997-11-06,13.46875,13.5,13.25,13.40625,8.015071,39800
4463,1997-11-07,12.96875,13.21875,12.96875,13.21875,7.902971000000001,52400
4464,1997-11-10,13.28125,13.34375,13.125,13.21875,7.902971000000001,18400
4465,1997-11-11,13.34375,13.375,13.28125,13.375,7.996389999999999,8400
4466,1997-11-12,13.375,13.375,13.25,13.25,7.921653,14000
4467,1997-11-13,13.375,13.375,13.15625,13.1875,7.884291,9200
4468,1997-11-14,13.28125,13.28125,13.09375,13.21875,7.902971000000001,22200
4469,1997-11-17,13.25,13.34375,13.25,13.28125,7.940339,22600
4470,1997-11-18,13.28125,13.6875,13.28125,13.6875,8.183223,41200
4471,1997-11-19,13.6875,13.75,13.65625,13.71875,8.201902,12800
4472,1997-11-20,13.75,13.9375,13.6875,13.90625,8.314001,21000
4473,1997-11-21,13.78125,13.8125,13.6875,13.75,8.220585,28200
4474,1997-11-24,13.75,13.75,13.53125,13.65625,8.164536,49800
4475,1997-11-25,13.65625,13.875,13.65625,13.8125,8.257956,21200
4476,1997-11-26,13.9375,13.9375,13.78125,13.875,8.295319000000001,14200
4477,1997-11-28,13.875,13.9375,13.875,13.9375,8.332686,2800
4478,1997-12-01,14.0625,14.84375,14.0625,14.75,8.818446,45200
4479,1997-12-02,14.6875,14.6875,14.46875,14.5,8.668982000000002,51400
4480,1997-12-03,14.5,14.8125,14.5,14.8125,8.855808,62800
4481,1997-12-04,14.8125,15.0,14.8125,15.0,8.967908,23200
4482,1997-12-05,14.875,14.9375,14.78125,14.84375,8.874496,66000
4483,1997-12-08,14.84375,14.90625,14.8125,14.90625,8.911866999999999,16200
4484,1997-12-09,15.0,15.34375,14.96875,15.28125,9.136061,68800
4485,1997-12-10,15.28125,15.28125,15.125,15.21875,9.098697,17400
4486,1997-12-11,15.21875,15.21875,14.96875,15.0625,9.00528,11800
4487,1997-12-12,15.0,15.0625,14.9375,15.0,8.967908,31200
4488,1997-12-15,15.0,15.09375,14.8125,14.8125,8.855808,31800
4489,1997-12-16,14.84375,14.84375,14.5625,14.6875,8.781079,55400
4490,1997-12-17,14.6875,14.71875,14.4375,14.5,8.668982000000002,115800
4491,1997-12-18,14.46875,14.59375,14.46875,14.5625,8.706351,44000
4492,1997-12-19,14.5,15.1875,14.5,15.15625,9.061325,40000
4493,1997-12-22,15.28125,15.625,15.28125,15.34375,9.173427,34600
4494,1997-12-23,15.46875,15.75,15.46875,15.75,9.416309,38000
4495,1997-12-24,15.625,15.625,15.28125,15.34375,9.173427,20600
4496,1997-12-26,15.46875,15.46875,15.375,15.4375,9.229477000000001,4000
4497,1997-12-29,15.5,15.71875,15.5,15.65625,9.360256,33000
4498,1997-12-30,15.65625,15.71875,15.53125,15.65625,9.360256,28600
4499,1997-12-31,15.625,15.625,15.28125,15.28125,9.136061,41000
4500,1998-01-02,15.375,15.71875,15.3125,15.625,9.341578,35000
4501,1998-01-05,15.71875,15.71875,15.4375,15.4375,9.229477000000001,64800
4502,1998-01-06,15.4375,15.4375,15.0,15.03125,8.986597,332200
4503,1998-01-07,15.03125,15.15625,14.96875,15.09375,9.023962,64800
4504,1998-01-08,15.0625,15.0625,14.90625,14.90625,8.911866999999999,17000
4505,1998-01-09,14.96875,14.96875,14.34375,14.5,8.668982000000002,57400
4506,1998-01-12,14.3125,14.375,14.0625,14.0625,8.40742,88400
4507,1998-01-13,14.09375,14.125,13.96875,13.96875,8.387153,55200
4508,1998-01-14,14.03125,14.15625,14.0,14.09375,8.462202,55400
4509,1998-01-15,14.09375,14.34375,14.09375,14.3125,8.593542999999999,84600
4510,1998-01-16,14.4375,14.5625,14.375,14.53125,8.724889,36800
4511,1998-01-20,14.625,15.03125,14.625,15.0,9.006336,80800
4512,1998-01-21,15.0625,15.375,15.03125,15.25,9.156446,80000
4513,1998-01-22,15.21875,15.40625,15.1875,15.28125,9.175211000000001,47600
4514,1998-01-23,15.40625,15.46875,15.1875,15.3125,9.193973,199800
4515,1998-01-26,15.40625,15.5625,15.40625,15.40625,9.250257000000001,69400
4516,1998-01-27,15.4375,15.5625,15.25,15.375,9.231497000000001,89400
4517,1998-01-28,15.4375,15.5625,15.3125,15.34375,9.21274,69200
4518,1998-01-29,15.4375,15.4375,15.3125,15.375,9.231497000000001,55400
4519,1998-01-30,15.375,15.46875,15.28125,15.28125,9.175211000000001,43400
4520,1998-02-02,15.34375,15.5,14.5625,14.625,8.781179,108000
4521,1998-02-03,14.75,15.0,14.71875,14.96875,8.987578,95800
4522,1998-02-04,14.96875,15.0,14.84375,14.90625,8.950051,58400
4523,1998-02-05,14.96875,15.5625,14.96875,15.53125,9.325312,29000
4524,1998-02-06,15.53125,15.6875,15.53125,15.6875,9.419130000000001,52200
4525,1998-02-09,15.625,15.78125,15.59375,15.75,9.456657,78200
4526,1998-02-10,15.59375,16.0,15.59375,15.9375,9.569232000000001,45800
4527,1998-02-11,16.0,16.125,16.0,16.125,9.681811,48800
4528,1998-02-12,16.0625,16.125,15.96875,16.125,9.681811,43600
4529,1998-02-13,16.125,16.25,16.09375,16.25,9.756867,37000
4530,1998-02-17,16.25,16.4375,16.21875,16.4375,9.869449000000001,25200
4531,1998-02-18,16.4375,16.5,16.40625,16.5,9.906974,25400
4532,1998-02-19,16.5625,16.75,16.5625,16.6875,10.019552000000001,37800
4533,1998-02-20,16.625,17.125,16.625,17.09375,10.263474,44400
4534,1998-02-23,17.0625,17.125,16.90625,17.125,10.282235,31800
4535,1998-02-24,17.0,17.125,16.9375,17.125,10.282235,33200
4536,1998-02-25,17.125,17.4375,17.125,17.3125,10.394817,36800
4537,1998-02-26,17.25,17.6875,17.25,17.625,10.582448,43000
4538,1998-02-27,17.65625,18.0625,17.46875,18.0,10.807606,440200
4539,1998-03-02,18.03125,18.375,18.03125,18.375,11.032766,113600
4540,1998-03-03,18.375,18.46875,18.3125,18.40625,11.051535000000001,32600
4541,1998-03-04,18.375,18.46875,17.90625,17.9375,10.77008,37600
4542,1998-03-05,17.875,17.90625,17.40625,17.4375,10.46987,33600
4543,1998-03-06,17.34375,18.0,17.09375,18.0,10.807606,60000
4544,1998-03-09,18.0,18.0,17.59375,17.625,10.582448,21200
4545,1998-03-10,17.625,17.9375,17.625,17.8125,10.695025,42400
4546,1998-03-11,18.0,18.125,17.8125,17.84375,10.713794,84800
4547,1998-03-12,17.875,18.28125,17.875,18.125,10.882662,32800
4548,1998-03-13,18.1875,18.4375,18.125,18.28125,10.976471,22600
4549,1998-03-16,18.40625,18.46875,18.375,18.375,11.032766,17200
4550,1998-03-17,18.5,18.5,18.09375,18.125,10.882662,21600
4551,1998-03-18,18.125,18.4375,18.0625,18.09375,10.863897999999999,25000
4552,1998-03-19,18.0,18.03125,17.59375,17.75,10.6575,57800
4553,1998-03-20,17.6875,17.71875,17.46875,17.65625,10.601213000000001,35600
4554,1998-03-23,17.78125,17.78125,16.84375,16.84375,10.113367,62400
4555,1998-03-24,16.71875,16.71875,15.84375,16.0,9.606763,72600
4556,1998-03-25,16.03125,16.15625,15.375,15.59375,9.36284,131000
4557,1998-03-26,15.59375,15.625,15.21875,15.5,9.306548,49600
4558,1998-03-27,15.5625,15.625,15.375,15.46875,9.287787,104800
4559,1998-03-30,15.46875,15.5,15.25,15.4375,9.269022999999999,20400
4560,1998-03-31,15.4375,15.53125,15.21875,15.53125,9.325312,152200
4561,1998-04-01,15.5,15.84375,15.5,15.6875,9.419130000000001,36400
4562,1998-04-02,15.6875,15.6875,15.1875,15.34375,9.21274,128000
4563,1998-04-03,15.375,15.375,15.0,15.1875,9.118917999999999,54800
4564,1998-04-06,15.1875,15.40625,15.125,15.28125,9.175211000000001,47000
4565,1998-04-07,15.28125,15.34375,14.75,14.84375,8.912521,41400
4566,1998-04-08,14.84375,15.0,14.625,14.625,8.781179,80600
4567,1998-04-09,14.71875,14.75,14.21875,14.4375,8.668598,68200
4568,1998-04-13,14.4375,14.6875,14.25,14.375,8.667093,86400
4569,1998-04-14,14.4375,14.6875,14.4375,14.65625,8.836669,101600
4570,1998-04-15,14.625,14.8125,14.625,14.8125,8.930872,65200
4571,1998-04-16,14.9375,15.0,14.875,14.9375,9.00624,48000
4572,1998-04-17,14.9375,14.9375,14.90625,14.9375,9.00624,15000
4573,1998-04-20,14.9375,15.125,14.90625,14.9375,9.00624,23800
4574,1998-04-21,14.9375,15.15625,14.90625,15.125,9.119289,32000
4575,1998-04-22,15.125,15.3125,15.125,15.25,9.194657000000001,20400
4576,1998-04-23,15.1875,15.1875,14.71875,14.71875,8.874349,89800
4577,1998-04-24,14.84375,15.0,14.84375,14.9375,9.00624,51600
4578,1998-04-27,14.90625,14.90625,14.0625,14.46875,8.723621000000001,118400
4579,1998-04-28,14.53125,14.625,14.3125,14.3125,8.629407,101000
4580,1998-04-29,14.3125,14.71875,14.3125,14.71875,8.874349,62800
4581,1998-04-30,14.78125,14.78125,14.375,14.46875,8.723621000000001,34800
4582,1998-05-01,14.53125,14.625,14.34375,14.46875,8.723621000000001,24600
4583,1998-05-04,14.59375,15.03125,14.59375,14.96875,9.025085,62200
4584,1998-05-05,14.9375,15.0,14.9375,14.9375,9.00624,88400
4585,1998-05-06,15.0,15.0,14.8125,14.8125,8.930872,30800
4586,1998-05-07,14.8125,15.0625,14.8125,14.9375,9.00624,59800
4587,1998-05-08,14.9375,15.5625,14.9375,14.96875,9.025085,49200
4588,1998-05-11,15.0,15.15625,15.0,15.09375,9.100449000000001,63400
4589,1998-05-12,15.1875,15.1875,14.75,14.75,8.893189999999999,30600
4590,1998-05-13,14.75,14.875,14.65625,14.75,8.893189999999999,26600
4591,1998-05-14,14.8125,14.84375,14.625,14.71875,8.874349,14600
4592,1998-05-15,14.71875,14.71875,14.0,14.0625,8.47868,64600
4593,1998-05-18,14.125,14.125,13.75,13.84375,8.346788,35600
4594,1998-05-19,13.78125,13.96875,13.6875,13.96875,8.422155,108600
4595,1998-05-20,14.0,14.0,13.8125,13.90625,8.384471000000001,14600
4596,1998-05-21,13.96875,13.96875,13.5,13.5,8.139533,51600
4597,1998-05-22,13.5,13.59375,13.25,13.4375,8.101851,32800
4598,1998-05-26,13.5,13.5,13.15625,13.1875,7.951117999999999,24400
4599,1998-05-27,13.15625,13.15625,12.65625,12.875,7.762703999999999,54000
4600,1998-05-28,12.875,13.53125,12.875,13.5,8.139533,78600
4601,1998-05-29,13.5,13.96875,13.5,13.84375,8.346788,46000
4602,1998-06-01,13.71875,13.84375,13.625,13.75,8.290262,64800
4603,1998-06-02,13.875,14.4375,13.875,14.3125,8.629407,76000
4604,1998-06-03,14.4375,14.875,14.4375,14.53125,8.7613,65000
4605,1998-06-04,14.5625,14.75,14.53125,14.71875,8.874349,73000
4606,1998-06-05,14.84375,14.84375,14.5625,14.78125,8.912034,28200
4607,1998-06-08,14.75,15.0,14.75,14.8125,8.930872,91400
4608,1998-06-09,14.9375,14.96875,14.71875,14.96875,9.025085,44400
4609,1998-06-10,14.96875,15.0,14.78125,14.8125,8.930872,107600
4610,1998-06-11,14.8125,14.8125,14.65625,14.6875,8.85551,62000
4611,1998-06-12,14.8125,14.8125,14.4375,14.46875,8.723621000000001,19200
4612,1998-06-15,14.34375,14.34375,13.90625,13.9375,8.403313,47800
4613,1998-06-16,13.90625,14.1875,13.90625,14.09375,8.497516000000001,74000
4614,1998-06-17,14.21875,14.375,14.125,14.28125,8.610573,65600
4615,1998-06-18,14.3125,14.375,14.21875,14.25,8.591728999999999,92400
4616,1998-06-19,14.21875,14.25,14.15625,14.15625,8.535200999999999,78200
4617,1998-06-22,14.15625,14.25,14.15625,14.1875,8.554044000000001,32000
4618,1998-06-23,14.1875,14.25,14.125,14.125,8.516363,58200
4619,1998-06-24,14.25,14.46875,14.25,14.34375,8.648254,24000
4620,1998-06-25,14.28125,14.40625,14.125,14.1875,8.554044000000001,29600
4621,1998-06-26,14.15625,14.15625,14.0,14.03125,8.459839,36400
4622,1998-06-29,14.0625,14.125,13.84375,13.84375,8.346788,67400
4623,1998-06-30,13.84375,13.9375,13.71875,13.9375,8.403313,59000
4624,1998-07-01,13.9375,14.0,13.8125,13.90625,8.384471000000001,234800
4625,1998-07-02,13.8125,14.03125,13.8125,14.03125,8.459839,50600
4626,1998-07-06,14.09375,14.625,14.03125,14.625,8.817825,102600
4627,1998-07-07,14.6875,14.75,14.59375,14.65625,8.836669,39600
4628,1998-07-08,14.65625,14.71875,14.625,14.6875,8.85551,11800
4629,1998-07-09,14.8125,14.9375,14.75,14.875,8.968556,21200
4630,1998-07-10,14.90625,15.1875,14.90625,15.15625,9.138127,74800
4631,1998-07-13,15.125,15.53125,15.09375,15.53125,9.401442999999999,69400
4632,1998-07-14,15.65625,15.8125,15.625,15.65625,9.477112,159600
4633,1998-07-15,15.78125,15.78125,15.625,15.6875,9.496029,33800
4634,1998-07-16,15.625,16.0,15.625,15.78125,9.55278,53000
4635,1998-07-17,15.8125,15.8125,15.53125,15.5625,9.420361999999999,36800
4636,1998-07-20,15.6875,16.03125,15.6875,15.90625,9.628447,104000
4637,1998-07-21,15.8125,15.9375,15.5625,15.5625,9.420361999999999,92400
4638,1998-07-22,15.53125,15.5625,15.0,15.0625,9.1177,78400
4639,1998-07-23,15.15625,15.25,14.9375,15.03125,9.098782,100000
4640,1998-07-24,14.9375,15.25,14.9375,15.09375,9.136619,67800
4641,1998-07-27,15.0625,15.125,15.0,15.09375,9.136619,38000
4642,1998-07-28,15.0,15.0625,14.9375,15.0,9.079867,37400
4643,1998-07-29,15.0,15.03125,14.9375,14.96875,9.060958,11400
4644,1998-07-30,14.96875,15.1875,14.96875,15.15625,9.174448,21600
4645,1998-07-31,15.125,15.3125,14.75,14.75,8.928535,32400
4646,1998-08-03,14.71875,14.71875,14.625,14.625,8.852872,34400
4647,1998-08-04,14.625,14.8125,14.59375,14.625,8.852872,41200
4648,1998-08-05,14.375,14.4375,14.0,14.125,8.550208999999999,54800
4649,1998-08-06,14.0,15.09375,14.0,15.09375,9.136619,88000
4650,1998-08-07,15.375,15.625,15.34375,15.40625,9.325778999999999,110000
4651,1998-08-10,15.28125,15.375,14.59375,14.625,8.852872,58200
4652,1998-08-11,14.53125,14.53125,14.3125,14.40625,8.720456,45200
4653,1998-08-12,14.46875,15.0,14.46875,15.0,9.079867,38800
4654,1998-08-13,14.9375,14.9375,14.5,14.53125,8.796122,31000
4655,1998-08-14,14.5,14.53125,14.5,14.53125,8.796122,4200
4656,1998-08-17,14.46875,14.5,14.4375,14.4375,8.739372999999999,51000
4657,1998-08-18,14.4375,15.0,14.4375,14.96875,9.060958,33800
4658,1998-08-19,14.90625,14.90625,14.625,14.625,8.852872,21800
4659,1998-08-20,14.65625,14.65625,14.25,14.25,8.625877000000001,46600
4660,1998-08-21,14.28125,14.28125,14.109375,14.15625,8.569124,29600
4661,1998-08-24,14.125,14.40625,14.125,14.40625,8.720456,34200
4662,1998-08-25,14.40625,14.59375,14.40625,14.5,8.777207,47000
4663,1998-08-26,14.375,14.375,14.1875,14.21875,8.606961,40000
4664,1998-08-27,14.15625,14.15625,13.90625,13.90625,8.417796000000001,34800
4665,1998-08-28,13.78125,13.8125,13.65625,13.65625,8.266465,32000
4666,1998-08-31,13.5625,13.5625,12.71875,12.75,7.7178889999999996,36800
4667,1998-09-01,12.6875,13.125,12.5,13.125,7.944889,75200
4668,1998-09-02,13.3125,13.4375,13.28125,13.40625,8.115136,44000
4669,1998-09-03,13.5,13.5,12.90625,13.0625,7.907049000000001,28000
4670,1998-09-04,13.0,13.0,12.75,12.75,7.7178889999999996,20800
4671,1998-09-08,12.75,13.28125,12.75,13.28125,8.039467,63200
4672,1998-09-09,13.40625,13.40625,12.75,12.875,7.793557000000001,52200
4673,1998-09-10,12.875,12.875,12.59375,12.625,7.6422229999999995,31000
4674,1998-09-11,12.625,13.0,12.625,13.0,7.869222,58000
4675,1998-09-14,13.09375,13.25,13.09375,13.21875,8.001635,41000
4676,1998-09-15,13.1875,13.46875,13.1875,13.46875,8.152963,34800
4677,1998-09-16,13.46875,13.53125,13.4375,13.46875,8.152963,22400
4678,1998-09-17,13.4375,13.4375,12.90625,13.125,7.944889,43600
4679,1998-09-18,13.375,13.65625,13.375,13.65625,8.266465,57400
4680,1998-09-21,13.65625,13.6875,13.28125,13.625,8.247547,37600
4681,1998-09-22,13.75,14.1875,13.75,14.125,8.550208999999999,33400
4682,1998-09-23,14.125,14.59375,14.125,14.53125,8.796122,38400
4683,1998-09-24,14.53125,14.5625,14.3125,14.34375,8.682625999999999,33200
4684,1998-09-25,14.34375,14.34375,14.125,14.15625,8.569124,26800
4685,1998-09-28,14.09375,14.15625,13.90625,13.90625,8.417796000000001,19800
4686,1998-09-29,14.03125,14.0625,13.875,13.875,8.398878999999999,31200
4687,1998-09-30,13.84375,14.625,13.8125,14.625,8.852872,75200
4688,1998-10-01,14.5625,14.5625,13.90625,13.9375,8.436711,77200
4689,1998-10-02,13.90625,13.90625,13.5625,13.75,8.323211,73400
4690,1998-10-05,13.65625,13.65625,13.21875,13.21875,8.001635,12800
4691,1998-10-06,13.21875,13.40625,13.1875,13.40625,8.115136,49000
4692,1998-10-07,13.53125,13.5625,13.0625,13.3125,8.058380999999999,54600
4693,1998-10-08,13.1875,13.25,13.0,13.1875,7.982719,22800
4694,1998-10-09,13.15625,13.40625,13.0,13.40625,8.115136,69400
4695,1998-10-12,13.375,13.40625,13.34375,13.375,8.096217999999999,13200
4696,1998-10-13,13.3125,13.375,13.09375,13.09375,7.961683,10800
4697,1998-10-14,13.09375,13.3125,12.71875,12.90625,7.847675,45800
4698,1998-10-15,12.8125,13.0625,12.8125,12.96875,7.885674000000001,39000
4699,1998-10-16,12.9375,13.4375,12.9375,13.34375,8.113696000000001,26800
4700,1998-10-19,13.4375,14.15625,13.4375,13.90625,8.455728,84800
4701,1998-10-20,14.0,14.375,14.0,14.1875,8.626741,23000
4702,1998-10-21,14.3125,14.6875,14.3125,14.6875,8.930767999999999,46600
4703,1998-10-22,14.8125,15.0,14.75,15.0,9.120785,46200
4704,1998-10-23,15.0,15.0625,14.6875,14.78125,8.987771,199000
4705,1998-10-26,14.75,14.75,14.46875,14.59375,8.873766,48000
4706,1998-10-27,14.5625,14.6875,14.34375,14.375,8.74075,70000
4707,1998-10-28,14.25,14.28125,13.78125,13.84375,8.417722999999999,81800
4708,1998-10-29,13.8125,13.90625,13.78125,13.84375,8.417722999999999,18000
4709,1998-10-30,13.78125,14.03125,13.75,14.0,8.512733,40400
4710,1998-11-02,13.9375,14.28125,13.9375,14.28125,8.683750999999999,204200
4711,1998-11-03,14.3125,14.875,14.3125,14.875,9.044775999999999,124000
4712,1998-11-04,14.875,14.96875,14.8125,14.96875,9.101783,78600
4713,1998-11-05,14.96875,14.96875,14.875,14.9375,9.082780999999999,44400
4714,1998-11-06,14.9375,15.46875,14.9375,15.46875,9.40581,85400
4715,1998-11-09,15.46875,15.46875,14.96875,15.09375,9.177791000000001,33200
4716,1998-11-10,15.03125,15.5,14.8125,15.5,9.424809,42600
4717,1998-11-11,15.5,15.84375,15.5,15.625,9.500815,41800
4718,1998-11-12,15.625,15.75,15.625,15.71875,9.557825999999999,104800
4719,1998-11-13,15.71875,16.0,15.71875,15.875,9.652828,62200
4720,1998-11-16,15.90625,16.15625,15.90625,16.15625,9.823843,41800
4721,1998-11-17,16.15625,16.5625,16.15625,16.5625,10.070867,57600
4722,1998-11-18,16.625,16.6875,16.3125,16.3125,9.91885,97800
4723,1998-11-19,16.3125,16.46875,16.3125,16.46875,10.013865,55600
4724,1998-11-20,16.4375,16.53125,16.4375,16.53125,10.051862,34000
4725,1998-11-23,16.53125,16.8125,16.53125,16.78125,10.203877,69200
4726,1998-11-24,16.78125,16.84375,16.46875,16.5,10.032866,63600
4727,1998-11-25,16.4375,16.75,16.3125,16.625,10.108872,33600
4728,1998-11-27,16.625,16.625,16.59375,16.625,10.108872,2600
4729,1998-11-30,16.71875,16.71875,16.5,16.65625,10.127872,36400
4730,1998-12-01,16.84375,17.0625,16.84375,17.03125,10.355894000000001,61800
4731,1998-12-02,16.96875,17.0,16.84375,16.84375,10.241882,18800
4732,1998-12-03,16.75,16.8125,16.65625,16.65625,10.127872,15400
4733,1998-12-04,16.6875,16.84375,16.53125,16.84375,10.241882,57400
4734,1998-12-07,16.84375,16.84375,16.53125,16.65625,10.127872,34200
4735,1998-12-08,16.65625,17.03125,16.65625,16.6875,10.146872,52000
4736,1998-12-09,16.71875,16.75,16.5,16.53125,10.051862,26600
4737,1998-12-10,16.53125,16.53125,15.84375,15.875,9.652828,47800
4738,1998-12-11,15.90625,16.0625,15.6875,16.0625,9.76684,50400
4739,1998-12-14,16.0,16.125,15.875,15.90625,9.671831,58600
4740,1998-12-15,16.03125,16.0625,15.8125,15.84375,9.633827,33200
4741,1998-12-16,15.84375,15.875,15.625,15.625,9.500815,36200
4742,1998-12-17,15.6875,15.6875,15.3125,15.375,9.348804,40800
4743,1998-12-18,15.46875,15.96875,15.46875,15.96875,9.709833999999999,40200
4744,1998-12-21,16.03125,16.46875,16.0,16.46875,10.013865,46000
4745,1998-12-22,16.5,16.71875,16.5,16.59375,10.089869,31200
4746,1998-12-23,16.6875,16.90625,16.65625,16.90625,10.279883,48000
4747,1998-12-24,16.9375,16.96875,16.8125,16.8125,10.222882,16000
4748,1998-12-28,16.875,17.0,16.8125,16.8125,10.222882,36200
4749,1998-12-29,16.75,16.875,16.59375,16.875,10.260882,43600
4750,1998-12-30,16.875,17.53125,16.875,17.3125,10.526909,80000
4751,1998-12-31,17.25,17.53125,17.21875,17.3125,10.526909,58400
4752,1999-01-04,17.1875,17.25,16.75,16.78125,10.203877,73000
4753,1999-01-05,16.875,16.875,16.375,16.375,9.95686,45600
4754,1999-01-06,16.375,16.375,15.625,15.84375,9.633827,115200
4755,1999-01-07,15.71875,16.15625,15.65625,16.09375,9.785843,74400
4756,1999-01-08,16.15625,16.5,16.0,16.34375,9.937853,64400
4757,1999-01-11,16.34375,16.34375,16.03125,16.15625,9.823843,35200
4758,1999-01-12,16.15625,16.1875,15.6875,15.71875,9.557825999999999,28600
4759,1999-01-13,15.375,15.5,15.3125,15.34375,9.371534,74600
4760,1999-01-14,15.25,15.3125,15.125,15.1875,9.276100999999999,21800
4761,1999-01-15,15.28125,15.5625,15.28125,15.5625,9.505142999999999,138200
4762,1999-01-19,15.6875,15.6875,15.53125,15.53125,9.486058,60800
4763,1999-01-20,15.625,15.6875,15.5625,15.6875,9.581489,61800
4764,1999-01-21,15.6875,15.6875,15.40625,15.5,9.466969,43800
4765,1999-01-22,15.5,15.65625,15.4375,15.46875,9.447885000000001,36200
4766,1999-01-25,15.4375,15.875,15.4375,15.84375,9.676922,80800
4767,1999-01-26,16.0625,16.53125,16.0,16.4375,10.03957,94000
4768,1999-01-27,16.375,16.375,16.03125,16.03125,9.791442,23000
4769,1999-01-28,16.0625,16.15625,16.03125,16.125,9.848699,19200
4770,1999-01-29,16.375,16.53125,16.28125,16.53125,10.096828,80200
4771,1999-02-01,16.53125,16.53125,16.375,16.40625,10.020481,31400
4772,1999-02-02,16.5625,16.5625,15.78125,15.78125,9.63875,141800
4773,1999-02-03,15.875,16.03125,15.8125,16.0,9.772354,26400
4774,1999-02-04,16.0,16.03125,15.921875,15.9375,9.734179,22200
4775,1999-02-05,16.0625,16.0625,15.96875,15.96875,9.753272,17600
4776,1999-02-08,16.09375,16.09375,15.78125,15.90625,9.715095,28800
4777,1999-02-09,15.96875,15.96875,15.375,15.375,9.390623,23800
4778,1999-02-10,15.4375,15.4375,14.84375,14.9375,9.123415,55400
4779,1999-02-11,14.8125,14.8125,14.0625,14.15625,8.646246000000001,86200
4780,1999-02-12,14.15625,14.25,13.75,13.78125,8.417204,123400
4781,1999-02-16,13.8125,13.875,13.375,13.5625,8.283598,45400
4782,1999-02-17,13.65625,13.75,13.625,13.6875,8.359945,90600
4783,1999-02-18,13.5625,13.5625,13.15625,13.21875,8.073644,43400
4784,1999-02-19,13.28125,13.28125,13.1875,13.25,8.09273,36600
4785,1999-02-22,13.3125,13.75,13.28125,13.71875,8.379036,61800
4786,1999-02-23,13.71875,14.25,13.71875,14.25,8.703503999999999,74400
4787,1999-02-24,14.375,14.59375,14.34375,14.40625,8.798936,58000
4788,1999-02-25,14.375,14.375,14.0625,14.1875,8.665332000000001,30600
4789,1999-02-26,14.15625,14.40625,14.15625,14.34375,8.760762,23600
4790,1999-03-01,14.4375,14.625,14.40625,14.5625,8.894366,62400
4791,1999-03-02,14.625,14.65625,14.5,14.5,8.856203,41400
4792,1999-03-03,14.53125,14.53125,14.34375,14.375,8.779850999999999,36400
4793,1999-03-04,14.40625,14.5,14.375,14.40625,8.798936,17000
4794,1999-03-05,14.3125,14.5,14.25,14.3125,8.74168,25400
4795,1999-03-08,14.4375,14.5,14.34375,14.375,8.779850999999999,24600
4796,1999-03-09,14.25,14.875,14.0625,14.84375,9.066151,81000
4797,1999-03-10,14.8125,14.84375,14.6875,14.75,9.008891,30200
4798,1999-03-11,14.84375,14.875,14.5,14.5,8.856203,28600
4799,1999-03-12,14.53125,14.53125,14.375,14.4375,8.818026,11800
4800,1999-03-15,14.375,14.4375,14.25,14.28125,8.722591,31600
4801,1999-03-16,14.25,14.25,13.90625,13.96875,8.531728,27200
4802,1999-03-17,13.8125,13.8125,13.46875,13.5,8.245425,39000
4803,1999-03-18,13.5,13.53125,13.4375,13.4375,8.207252,21200
4804,1999-03-19,13.3125,13.75,13.25,13.6875,8.359945,85600
4805,1999-03-22,13.6875,13.71875,13.3125,13.3125,8.130905,39400
4806,1999-03-23,13.3125,13.3125,13.0625,13.09375,7.997300999999999,37600
4807,1999-03-24,13.0625,13.0625,12.875,12.875,7.8636919999999995,32400
4808,1999-03-25,12.90625,13.5,12.90625,13.5,8.245425,273800
4809,1999-03-26,13.46875,13.625,13.46875,13.5625,8.283598,31000
4810,1999-03-29,13.5625,14.625,13.5625,14.59375,8.913457000000001,163600
4811,1999-03-30,14.53125,15.0,14.4375,14.9375,9.123415,125400
4812,1999-03-31,14.8125,15.25,14.65625,15.25,9.314278,180000
4813,1999-04-01,15.125,15.125,14.8125,14.84375,9.066151,29400
4814,1999-04-05,14.84375,15.1875,14.84375,15.125,9.23793,61000
4815,1999-04-06,15.0625,15.0625,14.84375,14.875,9.085239,42600
4816,1999-04-07,14.84375,14.84375,14.71875,14.78125,9.02798,29400
4817,1999-04-08,14.84375,14.9375,14.78125,14.84375,9.066151,27000
4818,1999-04-09,14.90625,14.96875,14.84375,14.96875,9.142502,31000
4819,1999-04-12,14.96875,15.21875,14.875,15.15625,9.257017,90000
4820,1999-04-13,15.0,15.25,15.0,15.1875,9.319148,77600
4821,1999-04-14,15.21875,15.8125,15.21875,15.65625,9.606771,68200
4822,1999-04-15,15.65625,15.96875,15.625,15.71875,9.645125,41400
4823,1999-04-16,15.625,15.71875,15.625,15.6875,9.625948,29000
4824,1999-04-19,15.625,15.75,15.125,15.3125,9.395844,60600
4825,1999-04-20,15.125,15.21875,15.0,15.09375,9.261617,105600
4826,1999-04-21,15.09375,15.375,15.03125,15.375,9.434198,38000
4827,1999-04-22,15.34375,15.625,15.34375,15.59375,9.568421,48000
4828,1999-04-23,15.46875,15.5,15.34375,15.40625,9.45337,46800
4829,1999-04-26,15.34375,15.5625,15.34375,15.5625,9.549249,50400
4830,1999-04-27,15.53125,15.5625,15.53125,15.5625,9.549249,55000
4831,1999-04-28,15.53125,15.5625,15.375,15.4375,9.472546000000001,82600
4832,1999-04-29,15.4375,15.46875,15.28125,15.28125,9.376667999999999,88600
4833,1999-04-30,15.28125,15.3125,15.1875,15.1875,9.319148,167200
4834,1999-05-03,15.25,15.34375,15.25,15.28125,9.376667999999999,60600
4835,1999-05-04,15.28125,15.28125,15.25,15.25,9.357495,44400
4836,1999-05-05,15.25,15.28125,15.25,15.28125,9.376667999999999,22400
4837,1999-05-06,15.25,15.28125,15.15625,15.25,9.357495,120200
4838,1999-05-07,15.25,15.25,15.125,15.125,9.280795,55800
4839,1999-05-10,15.125,15.1875,15.0625,15.1875,9.319148,92400
4840,1999-05-11,15.1875,15.34375,15.1875,15.3125,9.395844,123000
4841,1999-05-12,15.3125,15.3125,14.34375,14.8125,9.089042999999998,97000
4842,1999-05-13,14.5625,14.78125,14.3125,14.78125,9.069867,48800
4843,1999-05-14,14.71875,14.9375,14.71875,14.9375,9.165745,47800
4844,1999-05-17,14.90625,14.90625,14.75,14.84375,9.108216,20600
4845,1999-05-18,14.875,14.96875,14.75,14.8125,9.089042999999998,67200
4846,1999-05-19,14.78125,14.78125,13.8125,14.03125,8.60966,251600
4847,1999-05-20,14.15625,14.375,14.0,14.0625,8.628839,243800
4848,1999-05-21,14.0625,14.25,13.71875,13.71875,8.417914,136800
4849,1999-05-24,13.75,14.8125,13.75,14.40625,8.839762,93800
4850,1999-05-25,14.5,14.90625,14.5,14.625,8.973991999999999,67600
4851,1999-05-26,14.59375,14.84375,14.09375,14.09375,8.648012,97400
4852,1999-05-27,14.09375,14.25,13.40625,13.71875,8.417914,65800
4853,1999-05-28,13.9375,14.5,13.65625,13.65625,8.379556,48200
4854,1999-06-01,13.78125,14.0625,13.78125,14.0625,8.628839,47200
4855,1999-06-02,14.0,14.0625,13.9375,14.0625,8.628839,30000
4856,1999-06-03,14.0625,14.1875,14.03125,14.125,8.667186000000001,41200
4857,1999-06-04,14.09375,14.71875,14.09375,14.65625,8.993167,85600
4858,1999-06-07,14.65625,14.71875,14.5,14.71875,9.031514,24200
4859,1999-06-08,14.71875,15.09375,14.71875,14.9375,9.165745,183000
4860,1999-06-09,14.875,14.9375,14.65625,14.84375,9.108216,22600
4861,1999-06-10,14.875,14.90625,14.75,14.8125,9.089042999999998,6400
4862,1999-06-11,14.75,15.0625,14.65625,14.875,9.127395,129200
4863,1999-06-14,14.875,15.0625,14.71875,14.71875,9.031514,66600
4864,1999-06-15,14.9375,15.3125,14.875,15.125,9.280795,77200
4865,1999-06-16,15.09375,15.125,15.03125,15.09375,9.261617,37800
4866,1999-06-17,15.0625,15.21875,15.03125,15.125,9.280795,40000
4867,1999-06-18,15.21875,15.21875,15.0,15.0625,9.242441,100200
4868,1999-06-21,15.0,15.0625,14.96875,15.0,9.204092,28000
4869,1999-06-22,14.9375,15.0,14.90625,15.0,9.204092,26200
4870,1999-06-23,14.9375,14.96875,14.9375,14.9375,9.165745,33200
4871,1999-06-24,14.96875,15.0,14.9375,15.0,9.204092,47800
4872,1999-06-25,15.0,15.0,14.9375,14.96875,9.18492,39600
4873,1999-06-28,14.96875,15.25,14.96875,15.15625,9.299972,56200
4874,1999-06-29,15.09375,15.46875,15.09375,15.375,9.434198,97400
4875,1999-06-30,15.40625,15.4375,15.3125,15.34375,9.415017,83200
4876,1999-07-01,15.375,15.40625,15.125,15.375,9.434198,73000
4877,1999-07-02,15.3125,15.375,15.1875,15.25,9.357495,33200
4878,1999-07-06,15.25,15.25,15.125,15.125,9.280795,37000
4879,1999-07-07,15.125,15.125,14.90625,15.09375,9.261617,34000
4880,1999-07-08,15.03125,15.109375,14.984375,15.03125,9.223271,95200
4881,1999-07-09,15.0,15.0,14.90625,14.9375,9.165745,64600
4882,1999-07-12,14.9375,15.0,14.84375,14.96875,9.18492,36200
4883,1999-07-13,14.84375,14.921875,14.75,14.875,9.170278,29400
4884,1999-07-14,14.875,14.875,14.65625,14.65625,9.035421000000001,27400
4885,1999-07-15,14.65625,14.65625,13.9375,14.09375,8.688642999999999,156600
4886,1999-07-16,14.0625,14.21875,14.0,14.0625,8.669376,38800
4887,1999-07-19,14.03125,14.1875,14.0,14.09375,8.688642999999999,42800
4888,1999-07-20,14.1875,14.1875,14.0,14.09375,8.688642999999999,76000
4889,1999-07-21,14.0625,14.1875,14.0625,14.1875,8.746439,35000
4890,1999-07-22,14.1875,14.1875,13.9375,14.03125,8.65011,60400
4891,1999-07-23,14.0,14.125,14.0,14.125,8.707908,22200
4892,1999-07-26,14.125,14.15625,14.0,14.09375,8.688642999999999,22000
4893,1999-07-27,14.0,14.0,13.90625,14.0,8.630847,46600
4894,1999-07-28,14.0,14.09375,13.75,13.75,8.476727,47200
4895,1999-07-29,13.75,13.75,12.59375,12.75,7.860231,139800
4896,1999-07-30,12.9375,13.90625,12.875,13.90625,8.573052,91600
4897,1999-08-02,13.875,14.375,13.875,14.28125,8.804235,140000
4898,1999-08-03,14.25,14.28125,14.15625,14.1875,8.746439,45000
4899,1999-08-04,14.1875,14.1875,13.75,13.78125,8.495992,40200
4900,1999-08-05,13.84375,13.875,13.703125,13.8125,8.515258,22600
4901,1999-08-06,13.78125,13.8125,13.6875,13.6875,8.438194000000001,8200
4902,1999-08-09,13.71875,13.71875,13.0,13.0,8.014358,67800
4903,1999-08-10,13.0625,13.59375,13.0,13.59375,8.380398,117000
4904,1999-08-11,13.5625,13.5625,13.21875,13.3125,8.207016000000001,59200
4905,1999-08-12,13.28125,13.4375,13.25,13.28125,8.187747,27600
4906,1999-08-13,13.28125,13.3125,13.125,13.1875,8.129954,51800
4907,1999-08-16,13.1875,13.1875,12.90625,12.9375,7.975822999999999,26000
4908,1999-08-17,12.90625,12.96875,12.65625,12.75,7.860231,75200
4909,1999-08-18,12.75,12.78125,12.5,12.75,7.860231,39600
4910,1999-08-19,12.6875,12.71875,12.5,12.71875,7.840967999999999,14800
4911,1999-08-20,12.6875,12.875,12.625,12.875,7.937296000000001,38000
4912,1999-08-23,13.0,13.15625,12.9375,13.0,8.014358,43400
4913,1999-08-24,13.125,13.1875,12.875,12.875,7.937296000000001,84600
4914,1999-08-25,12.875,12.875,12.6875,12.6875,7.82171,114600
4915,1999-08-26,12.6875,12.71875,12.5625,12.5625,7.7446470000000005,37800
4916,1999-08-27,12.5,12.5625,11.875,11.90625,7.340075,211400
4917,1999-08-30,11.8125,12.1875,11.8125,11.90625,7.340075,193400
4918,1999-08-31,11.8125,11.8125,11.40625,11.5,7.089624000000001,245400
4919,1999-09-01,11.5625,11.75,11.5625,11.65625,7.185950999999999,32600
4920,1999-09-02,11.625,11.75,11.5,11.75,7.243747999999999,49200
4921,1999-09-03,11.875,12.3125,11.875,12.3125,7.590522,50600
4922,1999-09-07,12.25,12.4375,12.21875,12.34375,7.609789,37800
4923,1999-09-08,12.3125,12.34375,12.125,12.15625,7.494198,17200
4924,1999-09-09,12.125,12.125,11.5625,11.96875,7.378603999999999,127400
4925,1999-09-10,11.96875,12.21875,11.9375,12.21875,7.532724000000001,56600
4926,1999-09-13,12.25,12.625,11.6875,11.78125,7.263013000000001,246400
4927,1999-09-14,11.75,11.90625,11.6875,11.78125,7.263013000000001,109000
4928,1999-09-15,11.65625,11.71875,11.5,11.5625,7.128153999999999,71600
4929,1999-09-16,11.5625,11.5625,11.25,11.375,7.0125649999999995,52600
4930,1999-09-17,11.4375,11.46875,10.9375,11.0,6.781381,122800
4931,1999-09-20,11.0625,11.34375,11.0625,11.3125,6.974034,106200
4932,1999-09-21,11.4375,11.5625,11.375,11.40625,7.031825,62800
4933,1999-09-22,11.46875,11.6875,11.46875,11.65625,7.185950999999999,52600
4934,1999-09-23,11.78125,12.5,11.78125,12.5,7.706114,164400
4935,1999-09-24,12.625,13.125,12.625,12.875,7.937296000000001,272800
4936,1999-09-27,12.9375,13.125,12.75,12.75,7.860231,123400
4937,1999-09-28,12.75,13.0,12.75,12.84375,7.918029,124400
4938,1999-09-29,12.84375,12.84375,12.5,12.53125,7.725378999999999,140800
4939,1999-09-30,12.5625,12.75,12.5625,12.6875,7.82171,230200
4940,1999-10-01,12.6875,12.78125,12.65625,12.6875,7.82171,250200
4941,1999-10-04,12.6875,12.6875,12.5625,12.59375,7.763914999999999,189200
4942,1999-10-05,12.59375,12.625,12.59375,12.625,7.783174000000001,780600
4943,1999-10-06,12.59375,12.59375,12.53125,12.59375,7.763914999999999,40400
4944,1999-10-07,12.59375,12.625,12.53125,12.59375,7.763914999999999,13800
4945,1999-10-08,12.5625,12.59375,12.53125,12.53125,7.725378999999999,29800
4946,1999-10-11,12.5625,12.59375,12.5,12.59375,7.763914999999999,34000
4947,1999-10-12,12.5,12.625,12.5,12.59375,7.763914999999999,23600
4948,1999-10-13,12.5,12.53125,12.4375,12.4375,7.710439999999999,31400
4949,1999-10-14,12.46875,12.46875,12.4375,12.4375,7.710439999999999,31800
4950,1999-10-15,12.5,12.5,12.40625,12.5,7.749186999999999,74600
4951,1999-10-18,12.5,12.5,12.25,12.3125,7.632949000000001,57600
4952,1999-10-19,12.25,12.34375,12.21875,12.25,7.594206,36600
4953,1999-10-20,12.1875,12.28125,12.0625,12.15625,7.536085000000001,63400
4954,1999-10-21,12.09375,12.09375,11.6875,11.71875,7.2648600000000005,114000
4955,1999-10-22,11.6875,11.71875,11.40625,11.5,7.129253,119600
4956,1999-10-25,11.46875,11.75,11.46875,11.5,7.129253,76200
4957,1999-10-26,11.625,11.84375,11.59375,11.59375,7.187373,98200
4958,1999-10-27,11.59375,12.0625,11.59375,11.9375,7.400473,67600
4959,1999-10-28,11.9375,11.9375,11.65625,11.6875,7.245492,57200
4960,1999-10-29,11.6875,12.0,11.625,11.9375,7.400473,249400
4961,1999-11-01,11.9375,11.9375,11.8125,11.84375,7.342355,142600
4962,1999-11-02,11.875,11.875,11.78125,11.84375,7.342355,92600
4963,1999-11-03,11.8125,11.875,11.75,11.84375,7.342355,59800
4964,1999-11-04,11.8125,11.875,11.78125,11.8125,7.3229820000000005,51400
4965,1999-11-05,11.8125,11.84375,11.8125,11.84375,7.342355,74200
4966,1999-11-08,11.78125,11.8125,11.625,11.65625,7.2261169999999995,98200
4967,1999-11-09,11.65625,11.6875,11.5,11.6875,7.245492,105000
4968,1999-11-10,11.6875,11.6875,11.5,11.5625,7.167999000000001,36400
4969,1999-11-11,11.5625,11.625,11.4375,11.46875,7.109878999999999,45400
4970,1999-11-12,11.4375,11.46875,11.375,11.46875,7.109878999999999,38200
4971,1999-11-15,11.46875,11.46875,11.28125,11.3125,7.013012,93400
4972,1999-11-16,11.28125,11.34375,11.15625,11.25,6.9742679999999995,158600
4973,1999-11-17,11.25,11.25,10.5,10.71875,6.644927,144600
4974,1999-11-18,10.75,11.03125,10.75,10.96875,6.799910000000001,123800
4975,1999-11-19,11.03125,11.03125,10.65625,10.75,6.664299000000001,210000
4976,1999-11-22,10.71875,10.84375,10.6875,10.71875,6.644927,125000
4977,1999-11-23,10.71875,10.84375,10.625,10.71875,6.644927,250600
4978,1999-11-24,10.71875,10.75,10.625,10.65625,6.606182,107200
4979,1999-11-26,10.65625,10.75,10.65625,10.71875,6.644927,26800
4980,1999-11-29,10.6875,10.75,10.625,10.6875,6.625555,107000
4981,1999-11-30,10.6875,10.75,10.625,10.75,6.664299000000001,70400
4982,1999-12-01,10.71875,10.75,10.5,10.5,6.509316,150400
4983,1999-12-02,10.46875,10.5,10.125,10.25,6.3543330000000005,163200
4984,1999-12-03,10.25,10.46875,10.1875,10.25,6.3543330000000005,147000
4985,1999-12-06,10.3125,10.40625,10.28125,10.375,6.431825,74000
4986,1999-12-07,10.375,10.71875,10.375,10.6875,6.625555,191000
4987,1999-12-08,10.6875,11.0625,10.6875,11.0,6.819283,236800
4988,1999-12-09,10.875,10.96875,10.3125,10.9375,6.780538000000001,257000
4989,1999-12-10,10.9375,10.96875,10.90625,10.90625,6.761162,77800
4990,1999-12-13,10.90625,11.34375,10.90625,11.34375,7.032389,199400
4991,1999-12-14,11.28125,11.3125,10.875,10.875,6.741789999999999,152600
4992,1999-12-15,10.75,10.96875,10.71875,10.84375,6.722422,154600
4993,1999-12-16,10.8125,10.8125,10.625,10.75,6.664299000000001,104400
4994,1999-12-17,10.6875,10.71875,10.375,10.375,6.431825,154000
4995,1999-12-20,10.4375,10.53125,10.3125,10.40625,6.451199,184200
4996,1999-12-21,10.4375,10.5,10.25,10.34375,6.412453,108000
4997,1999-12-22,10.40625,10.5,10.0625,10.3125,6.393079,130800
4998,1999-12-23,10.25,10.375,10.1875,10.21875,6.334959,325400
4999,1999-12-27,10.3125,10.4375,10.25,10.28125,6.373705,347600
5000,1999-12-28,10.375,10.375,10.21875,10.265625,6.364019,329000
5001,1999-12-29,10.3125,10.34375,10.03125,10.125,6.276842,144400
5002,1999-12-30,10.125,10.3125,10.125,10.125,6.276842,135800
5003,1999-12-31,10.09375,10.21875,10.0,10.1875,6.315587,77000
5004,2000-01-03,10.25,10.3125,10.0,10.15625,6.296215,241600
5005,2000-01-04,10.0625,10.1875,10.0,10.1875,6.315587,124800
5006,2000-01-05,10.125,10.125,10.0,10.0625,6.238094,54800
5007,2000-01-06,10.09375,10.1875,10.03125,10.09375,6.257468,127800
5008,2000-01-07,10.09375,10.1875,10.03125,10.125,6.276842,121000
5009,2000-01-10,10.125,10.125,10.0,10.125,6.276842,226200
5010,2000-01-11,10.125,10.125,10.0,10.03125,6.218723000000001,75800
5011,2000-01-12,9.96875,10.0625,9.9375,10.0,6.247618,127600
5012,2000-01-13,9.96875,10.0625,9.625,9.6875,6.052378,209200
5013,2000-01-14,10.0,10.125,9.9375,10.125,6.325712,114000
5014,2000-01-18,10.0625,10.09375,9.84375,9.90625,6.189047,92800
5015,2000-01-19,9.96875,10.09375,9.9375,10.0625,6.286665,79200
5016,2000-01-20,10.125,10.15625,9.90625,10.15625,6.345237,151200
5017,2000-01-21,10.15625,10.625,10.125,10.59375,6.618571,310400
5018,2000-01-24,10.5625,10.6875,10.53125,10.5625,6.5990470000000006,93800
5019,2000-01-25,10.53125,10.53125,10.28125,10.28125,6.423333,143400
5020,2000-01-26,10.28125,10.4375,10.21875,10.25,6.403807,67800
5021,2000-01-27,10.21875,10.34375,10.21875,10.25,6.403807,50400
5022,2000-01-28,10.25,10.28125,10.09375,10.09375,6.30619,129800
5023,2000-01-31,10.21875,10.34375,10.1875,10.25,6.403807,161000
5024,2000-02-01,10.3125,10.40625,10.125,10.3125,6.442857,477400
5025,2000-02-02,10.34375,10.34375,10.1875,10.21875,6.384283,364400
5026,2000-02-03,10.25,10.5,10.25,10.5,6.559997,296600
5027,2000-02-04,10.5,11.0,10.4375,10.9375,6.833330999999999,228800
5028,2000-02-07,10.875,10.9375,10.75,10.875,6.794283999999999,109000
5029,2000-02-08,10.75,10.78125,10.53125,10.59375,6.618571,160800
5030,2000-02-09,10.59375,10.625,10.5,10.5625,6.5990470000000006,75200
5031,2000-02-10,10.53125,10.78125,10.53125,10.78125,6.7357130000000005,140600
5032,2000-02-11,10.84375,10.90625,10.65625,10.703125,6.686903,164800
5033,2000-02-14,10.875,11.03125,10.875,11.03125,6.891903,79600
5034,2000-02-15,11.0,11.46875,11.0,11.21875,7.009048,107200
5035,2000-02-16,11.5,11.8125,11.4375,11.625,7.262855,172800
5036,2000-02-17,11.875,12.625,11.8125,12.625,7.88762,205200
5037,2000-02-18,12.5625,12.59375,12.3125,12.3125,7.69238,173000
5038,2000-02-22,12.3125,12.3125,11.8125,12.09375,7.555714,137000
5039,2000-02-23,12.0625,12.40625,12.0,12.375,7.731428,109600
5040,2000-02-24,12.3125,12.3125,11.8125,12.0,7.4971429999999994,297000
5041,2000-02-25,12.0625,12.1875,12.0,12.0625,7.536187,139400
5042,2000-02-28,12.0625,12.28125,12.0625,12.28125,7.672853999999999,48800
5043,2000-02-29,12.375,12.59375,12.375,12.59375,7.868096,400600
5044,2000-03-01,12.59375,12.71875,12.46875,12.59375,7.868096,241000
5045,2000-03-02,12.5625,12.8125,12.5,12.75,7.965711,77800
5046,2000-03-03,12.9375,13.3125,12.8125,13.09375,8.180475,135800
5047,2000-03-06,13.03125,13.0625,12.84375,12.875,8.043807000000001,89600
5048,2000-03-07,12.8125,12.9375,12.625,12.90625,8.063334,116400
5049,2000-03-08,12.90625,13.0625,12.84375,12.96875,8.102383,106200
5050,2000-03-09,12.96875,13.0,12.90625,12.96875,8.102383,37400
5051,2000-03-10,12.96875,13.03125,12.90625,12.9375,8.082851,141800
5052,2000-03-13,13.0,13.0,12.6875,12.8125,8.004763,329000
5053,2000-03-14,12.90625,13.125,12.84375,13.125,8.199999,71400
5054,2000-03-15,13.125,13.15625,13.0625,13.15625,8.219524,33800
5055,2000-03-16,13.125,13.21875,13.09375,13.1875,8.239047,40400
5056,2000-03-17,13.15625,13.1875,13.0,13.15625,8.219524,67200
5057,2000-03-20,13.09375,13.3125,13.0625,13.25,8.278092,179600
5058,2000-03-21,13.25,13.8125,13.1875,13.8125,8.629521,149800
5059,2000-03-22,13.75,13.9375,13.5,13.6875,8.551432,94000
5060,2000-03-23,13.6875,14.0,13.625,13.90625,8.688092,95800
5061,2000-03-24,13.96875,13.96875,13.1875,13.21875,8.258572000000001,144200
5062,2000-03-27,13.125,13.125,11.96875,12.84375,8.024285,209600
5063,2000-03-28,12.71875,13.09375,12.65625,12.84375,8.024285,89000
5064,2000-03-29,12.90625,12.90625,12.25,12.25,7.653333,54000
5065,2000-03-30,12.25,12.3125,12.15625,12.21875,7.633804,74800
5066,2000-03-31,12.28125,12.34375,11.75,11.75,7.340951,180800
5067,2000-04-03,11.75,12.1875,11.75,11.9375,7.458095,68200
5068,2000-04-04,11.90625,11.90625,11.3125,11.53125,7.2042839999999995,103400
5069,2000-04-05,11.53125,11.53125,11.0,11.1875,6.989525,100800
5070,2000-04-06,11.1875,11.46875,11.15625,11.4375,7.145713000000001,77200
5071,2000-04-07,11.5,11.78125,11.5,11.6875,7.301906,49400
5072,2000-04-10,11.65625,11.78125,11.46875,11.59375,7.243336,116400
5073,2000-04-11,11.625,11.65625,11.53125,11.625,7.262855,76000
5074,2000-04-12,11.6875,11.875,11.65625,11.78125,7.409872,43600
5075,2000-04-13,11.84375,11.90625,11.75,11.84375,7.449186999999999,48600
5076,2000-04-14,11.8125,11.875,11.75,11.875,7.4688419999999995,88400
5077,2000-04-17,11.78125,11.8125,11.53125,11.59375,7.291946,116400
5078,2000-04-18,11.625,11.9375,11.5625,11.9375,7.508146000000001,57400
5079,2000-04-19,11.9375,12.0625,11.8125,12.0,7.547453,42600
5080,2000-04-20,11.875,12.3125,11.875,12.1875,7.665389,42800
5081,2000-04-24,12.1875,12.40625,12.0625,12.34375,7.763664,44200
5082,2000-04-25,12.34375,12.625,12.296875,12.5625,7.901244,77400
5083,2000-04-26,12.5625,12.75,12.5625,12.6875,7.979863000000001,68400
5084,2000-04-27,12.5,12.625,12.4375,12.625,7.940556,27000
5085,2000-04-28,12.5625,12.625,12.53125,12.625,7.940556,29000
5086,2000-05-01,12.59375,12.6875,12.5625,12.6875,7.979863000000001,25400
5087,2000-05-02,12.65625,12.6875,12.5625,12.6875,7.979863000000001,68400
5088,2000-05-03,12.625,12.65625,12.5625,12.59375,7.920901,61000
5089,2000-05-04,12.53125,12.59375,12.53125,12.59375,7.920901,81800
5090,2000-05-05,12.5625,12.59375,12.4375,12.5625,7.901244,92000
5091,2000-05-08,12.5,12.5625,12.375,12.40625,7.8029720000000005,33600
5092,2000-05-09,12.375,12.40625,12.15625,12.25,7.704695,28000
5093,2000-05-10,12.1875,12.1875,11.8125,11.9375,7.508146000000001,75000
5094,2000-05-11,11.8125,11.96875,11.71875,11.96875,7.527802,76200
5095,2000-05-12,11.96875,12.0,11.875,11.9375,7.508146000000001,76800
5096,2000-05-15,11.875,11.9375,11.65625,11.9375,7.508146000000001,46800
5097,2000-05-16,12.0,12.0,11.8125,11.90625,7.488492,46800
5098,2000-05-17,11.96875,11.96875,11.65625,11.75,7.390219,24400
5099,2000-05-18,11.75,11.75,11.125,11.15625,7.016780000000001,134000
5100,2000-05-19,11.15625,11.4375,11.09375,11.4375,7.193669,120600
5101,2000-05-22,11.40625,11.875,11.34375,11.875,7.4688419999999995,41000
5102,2000-05-23,11.875,11.875,10.9375,11.15625,7.016780000000001,167000
5103,2000-05-24,11.1875,11.40625,11.125,11.34375,7.134703,46200
5104,2000-05-25,11.34375,11.75,11.34375,11.59375,7.291946,105600
5105,2000-05-26,11.625,11.625,11.46875,11.5,7.232985,53000
5106,2000-05-30,11.5625,11.75,11.5,11.625,7.311603,58200
5107,2000-05-31,11.59375,11.75,11.46875,11.59375,7.291946,39200
5108,2000-06-01,11.59375,11.9375,11.34375,11.9375,7.508146000000001,90800
5109,2000-06-02,11.8125,11.90625,11.625,11.6875,7.350909,47800
5110,2000-06-05,11.59375,12.0,11.59375,12.0,7.547453,54200
5111,2000-06-06,12.0,12.0,11.84375,11.9375,7.508146000000001,22200
5112,2000-06-07,11.96875,12.34375,11.9375,12.34375,7.763664,34600
5113,2000-06-08,12.28125,12.625,12.21875,12.59375,7.920901,58800
5114,2000-06-09,12.53125,12.71875,12.28125,12.28125,7.7243509999999995,55600
5115,2000-06-12,12.28125,12.34375,11.8125,11.8125,7.429530000000001,60000
5116,2000-06-13,11.8125,12.5,11.8125,12.5,7.861932,65600
5117,2000-06-14,12.5,12.625,12.4375,12.625,7.940556,73200
5118,2000-06-15,12.5625,12.90625,12.5,12.8125,8.058485000000001,109000
5119,2000-06-16,12.8125,13.0,12.03125,12.125,7.626075999999999,112600
5120,2000-06-19,12.1875,12.1875,11.9375,12.1875,7.665389,30400
5121,2000-06-20,12.1875,12.1875,12.0,12.0625,7.586767999999999,28400
5122,2000-06-21,12.0625,12.28125,12.0,12.25,7.704695,27400
5123,2000-06-22,12.25,12.4375,12.1875,12.40625,7.8029720000000005,55400
5124,2000-06-23,12.40625,12.46875,12.28125,12.34375,7.763664,24200
5125,2000-06-26,12.28125,12.3125,12.125,12.3125,7.744003,21800
5126,2000-06-27,12.25,12.28125,12.0625,12.09375,7.6064229999999995,18200
5127,2000-06-28,12.15625,12.5,12.0625,12.5,7.861932,71200
5128,2000-06-29,12.5,12.5,12.125,12.125,7.626075999999999,35600
5129,2000-06-30,12.1875,12.1875,11.5,11.5,7.232985,77000
5130,2000-07-03,11.625,11.9375,11.53125,11.9375,7.508146000000001,26000
5131,2000-07-05,11.90625,12.3125,11.875,11.875,7.4688419999999995,32200
5132,2000-07-06,11.75,11.96875,10.875,11.96875,7.527802,213000
5133,2000-07-07,11.90625,11.96875,11.53125,11.96875,7.527802,45800
5134,2000-07-10,11.9375,12.0,11.75,11.75,7.390219,28000
5135,2000-07-11,11.75,12.0,11.75,11.78125,7.409872,42600
5136,2000-07-12,11.8125,12.5,11.75,12.375,7.834853999999999,145600
5137,2000-07-13,12.25,12.5625,12.21875,12.5,7.913993,41200
5138,2000-07-14,12.46875,12.6875,12.40625,12.59375,7.9733529999999995,68000
5139,2000-07-17,12.65625,12.8125,12.4375,12.8125,8.111846,48000
5140,2000-07-18,12.8125,13.09375,12.8125,13.0,8.230556,93600
5141,2000-07-19,12.9375,12.9375,12.78125,12.8125,8.111846,30000
5142,2000-07-20,12.625,12.9375,12.625,12.9375,8.190987,56200
5143,2000-07-21,12.84375,12.9375,12.5625,12.65625,8.01292,33600
5144,2000-07-24,12.625,12.875,12.4375,12.4375,7.874424,124200
5145,2000-07-25,12.5,12.5,12.15625,12.40625,7.85464,132400
5146,2000-07-26,12.28125,12.625,12.1875,12.625,7.993136,32600
5147,2000-07-27,12.53125,12.625,12.28125,12.5,7.913993,24000
5148,2000-07-28,12.375,12.59375,12.25,12.5625,7.953567,18400
5149,2000-07-31,12.5625,13.0,12.5625,13.0,8.230556,43000
5150,2000-08-01,12.875,12.9375,12.15625,12.28125,7.7754970000000005,79400
5151,2000-08-02,12.21875,12.40625,11.96875,12.40625,7.85464,44000
5152,2000-08-03,12.4375,12.4375,12.125,12.15625,7.6963610000000005,22400
5153,2000-08-04,12.125,12.15625,12.0625,12.0625,7.6370059999999995,12200
5154,2000-08-07,12.0625,12.75,12.0625,12.6875,8.032703,44800
5155,2000-08-08,12.625,12.8125,12.5625,12.59375,7.9733529999999995,189600
5156,2000-08-09,12.625,12.75,12.5625,12.6875,8.032703,22200
5157,2000-08-10,12.6875,12.96875,12.6875,12.78125,8.092061,59600
5158,2000-08-11,12.78125,12.9375,12.78125,12.84375,8.131633,41000
5159,2000-08-14,12.84375,12.96875,12.75,12.9375,8.190987,62000
5160,2000-08-15,12.8125,12.96875,12.78125,12.875,8.151419,142200
5161,2000-08-16,12.75,13.0625,12.6875,13.0,8.230556,62400
5162,2000-08-17,12.9375,13.0,12.75,12.84375,8.131633,62600
5163,2000-08-18,12.71875,13.0,12.71875,12.9375,8.190987,20200
5164,2000-08-21,12.9375,13.125,12.875,13.0,8.230556,28200
5165,2000-08-22,12.875,13.0625,12.8125,12.90625,8.171204,30800
5166,2000-08-23,12.90625,12.96875,12.75,12.75,8.072275999999999,23200
5167,2000-08-24,12.71875,12.9375,12.65625,12.9375,8.190987,64800
5168,2000-08-25,13.125,13.6875,13.125,13.46875,8.527328,78400
5169,2000-08-28,13.34375,13.5,13.28125,13.4375,8.507549000000001,81200
5170,2000-08-29,13.46875,13.75,13.46875,13.625,8.626256,43400
5171,2000-08-30,13.625,13.9375,13.5,13.90625,8.80432,81800
5172,2000-08-31,13.84375,13.84375,13.46875,13.5,8.547113000000001,34000
5173,2000-09-01,13.4375,13.4375,13.25,13.3125,8.428403999999999,48400
5174,2000-09-05,13.21875,13.25,13.09375,13.1875,8.349264999999999,80400
5175,2000-09-06,13.0625,13.28125,13.03125,13.28125,8.408619999999999,34400
5176,2000-09-07,13.1875,13.5,13.1875,13.3125,8.428403999999999,76000
5177,2000-09-08,13.375,13.53125,13.375,13.40625,8.487761,26400
5178,2000-09-11,13.34375,13.4375,13.125,13.4375,8.507549000000001,26600
5179,2000-09-12,13.5,13.625,13.4375,13.5625,8.586682000000001,16400
5180,2000-09-13,13.4375,13.5,13.03125,13.125,8.309698,32000
5181,2000-09-14,13.0625,13.375,13.0625,13.375,8.467975,9400
5182,2000-09-15,13.15625,13.4375,13.15625,13.4375,8.507549000000001,26000
5183,2000-09-18,13.375,13.375,13.125,13.125,8.309698,26000
5184,2000-09-19,13.1875,13.75,13.125,13.75,8.705394,105000
5185,2000-09-20,13.6875,13.75,13.4375,13.4375,8.507549000000001,49600
5186,2000-09-21,13.40625,13.71875,13.40625,13.59375,8.60647,48600
5187,2000-09-22,13.46875,13.90625,13.40625,13.84375,8.764747,28000
5188,2000-09-25,13.75,14.0,13.75,13.90625,8.80432,27800
5189,2000-09-26,13.84375,13.84375,13.25,13.3125,8.428403999999999,49200
5190,2000-09-27,13.28125,13.4375,13.25,13.28125,8.408619999999999,20400
5191,2000-09-28,13.28125,13.5625,13.28125,13.5,8.547113000000001,33000
5192,2000-09-29,13.40625,13.8125,13.375,13.59375,8.60647,40200
5193,2000-10-02,13.46875,13.6875,13.40625,13.46875,8.527328,30400
5194,2000-10-03,13.40625,13.75,13.40625,13.5625,8.586682000000001,22200
5195,2000-10-04,13.4375,13.5,13.375,13.5,8.547113000000001,32600
5196,2000-10-05,13.375,13.875,13.375,13.75,8.705394,45000
5197,2000-10-06,13.75,13.75,13.46875,13.46875,8.527328,104400
5198,2000-10-09,13.5,13.5,13.25,13.25,8.388836,38600
5199,2000-10-10,13.25,13.3125,13.1875,13.1875,8.349264999999999,107200
5200,2000-10-11,12.96875,13.25,12.96875,13.1875,8.398622999999999,31000
5201,2000-10-12,13.1875,13.3125,13.0625,13.15625,8.378718,32000
5202,2000-10-13,13.125,13.25,13.0625,13.1875,8.398622999999999,54400
5203,2000-10-16,13.15625,13.25,12.96875,12.96875,8.259307000000002,70200
5204,2000-10-17,12.84375,12.90625,12.78125,12.84375,8.179699000000001,45400
5205,2000-10-18,12.84375,12.875,12.84375,12.875,8.199602,51600
5206,2000-10-19,12.84375,13.0,12.75,12.84375,8.179699000000001,57600
5207,2000-10-20,12.84375,13.0,12.84375,13.0,8.27921,109400
5208,2000-10-23,12.90625,13.09375,12.90625,13.0625,8.319016,16800
5209,2000-10-24,13.0,13.5,13.0,13.375,8.518031,37400
5210,2000-10-25,13.28125,13.46875,13.28125,13.4375,8.557839,28800
5211,2000-10-26,13.3125,13.5625,13.3125,13.5625,8.637445,15600
5212,2000-10-27,13.4375,13.59375,13.4375,13.5,8.597641000000001,18400
5213,2000-10-30,13.40625,13.6875,13.40625,13.6875,8.717052,20200
5214,2000-10-31,13.59375,13.96875,13.59375,13.96875,8.896173,77400
5215,2000-11-01,13.90625,13.96875,13.8125,13.90625,8.856367,27800
5216,2000-11-02,13.8125,14.0,13.78125,14.0,8.916071,50800
5217,2000-11-03,14.0,14.0,13.8125,13.96875,8.896173,37200
5218,2000-11-06,13.90625,14.125,13.875,14.125,8.995678999999999,28400
5219,2000-11-07,14.03125,14.21875,13.9375,14.21875,9.055386,17800
5220,2000-11-08,14.15625,14.5,14.0,14.28125,9.095189999999999,82000
5221,2000-11-09,14.25,14.5,14.09375,14.5,9.234504,38800
5222,2000-11-10,14.4375,14.4375,14.15625,14.21875,9.055386,31200
5223,2000-11-13,14.1875,14.5625,14.125,14.53125,9.254405,25400
5224,2000-11-14,14.40625,14.40625,14.21875,14.375,9.154894,26800
5225,2000-11-15,14.3125,14.875,14.3125,14.875,9.473325,58400
5226,2000-11-16,14.8125,14.96875,14.71875,14.9375,9.51313,55400
5227,2000-11-17,14.9375,15.0,14.78125,14.9375,9.51313,41200
5228,2000-11-20,14.84375,14.96875,14.71875,14.9375,9.51313,19200
5229,2000-11-21,14.5625,14.84375,14.5625,14.8125,9.433524,53800
5230,2000-11-22,14.625,14.9375,14.625,14.6875,9.353913,37200
5231,2000-11-24,14.59375,14.625,14.59375,14.625,9.314112,10000
5232,2000-11-27,14.625,14.71875,14.40625,14.40625,9.174797,30400
5233,2000-11-28,14.28125,14.59375,14.25,14.25,9.075291,36000
5234,2000-11-29,14.125,14.4375,14.0,14.4375,9.194702000000001,23200
5235,2000-11-30,14.3125,14.46875,14.28125,14.28125,9.095189999999999,31200
5236,2000-12-01,14.15625,14.53125,14.15625,14.53125,9.254405,14400
5237,2000-12-04,14.40625,14.5625,14.25,14.3125,9.115092,33600
5238,2000-12-05,14.1875,14.9375,14.125,14.9375,9.51313,61200
5239,2000-12-06,14.8125,15.0,14.8125,14.8125,9.433524,61400
5240,2000-12-07,14.75,15.0,14.75,14.9375,9.51313,36400
5241,2000-12-08,14.875,15.1875,14.875,15.1875,9.672349,247400
5242,2000-12-11,15.125,15.375,15.125,15.375,9.791758999999999,47400
5243,2000-12-12,15.25,15.4375,15.25,15.34375,9.771856,58400
5244,2000-12-13,15.21875,15.5,15.21875,15.46875,9.851466,39800
5245,2000-12-14,15.40625,15.5,15.3125,15.34375,9.771856,32400
5246,2000-12-15,15.28125,15.3125,15.09375,15.3125,9.751953,89000
5247,2000-12-18,15.25,15.5,15.25,15.46875,9.851466,37400
5248,2000-12-19,15.40625,15.65625,15.09375,15.53125,9.891267,57400
5249,2000-12-20,15.5,15.5625,15.1875,15.40625,9.811662,47000
5250,2000-12-21,15.375,15.375,15.125,15.375,9.791758999999999,28600
5251,2000-12-22,15.28125,16.0625,15.28125,16.0625,10.229603,88000
5252,2000-12-26,15.9375,16.0,15.5,15.5,9.871366,150600
5253,2000-12-27,15.40625,15.46875,15.25,15.46875,9.851466,61600
5254,2000-12-28,15.40625,15.5,15.40625,15.5,9.871366,66400
5255,2000-12-29,15.46875,15.5,15.3125,15.3125,9.751953,42800
5256,2001-01-02,15.3125,15.34375,14.84375,15.09375,9.612639,171600
5257,2001-01-03,14.96875,15.46875,14.78125,15.46875,9.851466,124400
5258,2001-01-04,15.40625,15.5,15.34375,15.5,9.871366,83000
5259,2001-01-05,15.375,15.4375,15.15625,15.4375,9.831560000000001,60800
5260,2001-01-08,15.1875,15.375,15.1875,15.3125,9.751953,173400
5261,2001-01-09,15.3125,15.75,15.3125,15.625,9.950975,95800
5262,2001-01-10,15.625,15.8125,15.625,15.71875,10.063814,97000
5263,2001-01-11,15.65625,15.9375,15.65625,15.9375,10.203872,36800
5264,2001-01-12,15.8125,15.9375,15.65625,15.9375,10.203872,54800
5265,2001-01-16,15.875,15.9375,15.71875,15.9375,10.203872,81400
5266,2001-01-17,15.8125,15.90625,15.71875,15.875,10.163856,37600
5267,2001-01-18,15.75,15.9375,15.75,15.78125,10.103835,78200
5268,2001-01-19,15.6875,15.875,15.6875,15.84375,10.143846,46200
5269,2001-01-22,15.78125,15.9375,15.75,15.90625,10.183859,113400
5270,2001-01-23,15.8125,15.9375,15.8125,15.9375,10.203872,55000
5271,2001-01-24,15.6875,15.9375,15.6875,15.90625,10.183859,102000
5272,2001-01-25,15.8125,15.9375,15.78125,15.78125,10.103835,80000
5273,2001-01-26,15.65625,15.84375,15.5625,15.625,10.003798,46800
5274,2001-01-29,15.56,15.74,15.495,15.495,9.920564,95800
5275,2001-01-30,15.425,15.625,15.35,15.6,9.987786,117400
5276,2001-01-31,15.6,15.625,15.175,15.175,9.715686,64000
5277,2001-02-01,15.175,15.2,14.925,15.05,9.635657,89800
5278,2001-02-02,14.975,15.08,14.725,14.8,9.475595,59000
5279,2001-02-05,14.775,14.85,14.5,14.84,9.501203,110000
5280,2001-02-06,14.835,15.0,14.775,15.0,9.603639999999999,28000
5281,2001-02-07,14.9,15.4,14.85,15.4,9.859736999999999,91600
5282,2001-02-08,15.375,15.565,15.22,15.35,9.827726,81000
5283,2001-02-09,15.3,15.3,14.97,15.0,9.603639999999999,77000
5284,2001-02-12,14.975,15.755,14.975,15.75,10.083827000000001,157400
5285,2001-02-13,15.98,16.1,15.75,15.95,10.211876,471200
5286,2001-02-14,15.9,16.25,15.9,15.925,10.195867999999999,102200
5287,2001-02-15,15.875,16.110001,15.805,15.975,10.227879,58200
5288,2001-02-16,15.9,16.09,15.75,15.835,10.138247,107400
5289,2001-02-20,15.75,16.125,15.75,15.95,10.211876,94800
5290,2001-02-21,15.85,16.375,15.85,16.200001,10.371936,110200
5291,2001-02-22,16.200001,16.5,16.15,16.389999,10.493578,192800
5292,2001-02-23,16.190001000000002,16.25,15.8,16.075001,10.291901,73200
5293,2001-02-26,16.0,16.025,15.7,15.995,10.240685000000001,112400
5294,2001-02-27,15.875,16.125,15.875,15.95,10.211876,239600
5295,2001-02-28,15.9,16.275,15.83,16.15,10.33992,79600
5296,2001-03-01,16.15,16.174999,15.835,15.925,10.195867999999999,40400
5297,2001-03-02,15.85,16.245001000000002,15.85,16.1,10.307911,56400
5298,2001-03-05,16.1,16.219998999999998,15.985,16.15,10.33992,51800
5299,2001-03-06,16.1,16.174999,15.9,15.9,10.179858,44800
5300,2001-03-07,15.8,16.200001,15.8,16.075001,10.291901,29600
5301,2001-03-08,16.049999,16.299999,16.049999,16.25,10.403945,315400
5302,2001-03-09,16.200001,16.325001,16.004998999999998,16.155001000000002,10.343122,334000
5303,2001-03-12,16.049999,16.264999,15.9,15.91,10.186262,82800
5304,2001-03-13,15.8,16.1,15.75,16.0,10.243886999999999,81000
5305,2001-03-14,15.5,15.7,15.45,15.5,9.923760000000001,136600
5306,2001-03-15,15.575,15.65,15.5,15.56,9.962178,67800
5307,2001-03-16,15.6,15.75,15.325,15.325,9.811722999999999,117600
5308,2001-03-19,15.2,15.525,15.15,15.525,9.939769,75800
5309,2001-03-20,15.425,15.625,15.305,15.305,9.798917999999999,103400
5310,2001-03-21,15.18,15.2,14.85,14.85,9.507603999999999,68400
5311,2001-03-22,14.625,14.8,14.23,14.75,9.443583,132600
5312,2001-03-23,14.7,14.8,14.525,14.75,9.443583,106400
5313,2001-03-26,15.125,15.125,14.75,14.85,9.507603999999999,106800
5314,2001-03-27,14.725,15.15,14.575,15.105,9.670867,61400
5315,2001-03-28,14.95,15.5,14.87,15.3,9.795717,64400
5316,2001-03-29,15.35,15.475,15.2,15.425,9.875749,82400
5317,2001-03-30,15.425,15.86,15.425,15.625,10.003798,206200
5318,2001-04-02,15.75,15.995,15.5,15.525,9.939769,144800
5319,2001-04-03,15.5,15.575,15.4,15.435,9.882152,43600
5320,2001-04-04,15.5,15.75,15.425,15.65,10.019802,125600
5321,2001-04-05,15.6,15.795,15.53,15.71,10.058214,86400
5322,2001-04-06,15.625,15.735,14.925,15.0,9.603639999999999,96000
5323,2001-04-09,15.025,15.065,15.0,15.065,9.64526,64800
5324,2001-04-10,14.9,15.065,14.9,15.04,9.682275,71200
5325,2001-04-11,15.025,15.03,14.8,15.02,9.669397,77600
5326,2001-04-12,14.875,15.065,14.875,15.065,9.698372,48000
5327,2001-04-16,15.0,15.235,14.9,15.17,9.765967999999999,103000
5328,2001-04-17,15.1,15.1,14.915,15.065,9.698372,90600
5329,2001-04-18,15.065,15.27,14.905,15.01,9.662963000000001,215800
5330,2001-04-19,15.0,15.14,15.0,15.125,9.736998,92200
5331,2001-04-20,15.025,15.395,14.985,15.25,9.817466,74200
5332,2001-04-23,15.2,15.235,14.93,15.125,9.736998,77400
5333,2001-04-24,15.1,15.6,15.1,15.5,9.97841,117400
5334,2001-04-25,15.5,15.62,15.425,15.62,10.055659,275200
5335,2001-04-26,15.525,16.049999,15.465,16.049999,10.332482,92200
5336,2001-04-27,16.0,16.5,16.0,16.5,10.622179,528400
5337,2001-04-30,16.375,16.379998999999998,15.46,15.46,9.952655,448200
5338,2001-05-01,15.46,16.075001,15.36,15.985,10.290632,304800
5339,2001-05-02,15.925,16.375,15.7,16.254998999999998,10.464458,57200
5340,2001-05-03,16.18,16.299999,15.95,15.95,10.268106,82800
5341,2001-05-04,15.875,16.325001,15.825,16.275,10.477327,51000
5342,2001-05-07,16.200001,16.375,15.725,15.725,10.123255,294600
5343,2001-05-08,15.65,16.245001000000002,15.65,16.235001,10.451582,54600
5344,2001-05-09,16.174999,16.299999,15.95,16.0,10.300293,59800
5345,2001-05-10,15.95,16.299999,15.875,16.174999,10.412952,55400
5346,2001-05-11,16.1,16.25,15.79,15.9,10.235919,93800
5347,2001-05-14,15.85,16.0,15.745,15.75,10.139352,52600
5348,2001-05-15,15.7,16.15,15.7,16.15,10.396856,95800
5349,2001-05-16,16.049999,16.25,16.049999,16.15,10.396856,71800
5350,2001-05-17,16.125,16.245001000000002,15.9,16.205,10.432266,76200
5351,2001-05-18,16.155001000000002,16.475,16.155001000000002,16.299999,10.493427,94000
5352,2001-05-21,16.225,16.475,16.225,16.475,10.606079,158800
5353,2001-05-22,16.375,16.475,16.315001000000002,16.34,10.519177,323200
5354,2001-05-23,16.225,16.299999,15.925,15.925,10.252013,103800
5355,2001-05-24,15.9,16.275,15.875,16.174999,10.412952,105000
5356,2001-05-25,16.1,16.110001,15.825,15.85,10.203728,158200
5357,2001-05-29,15.9,16.15,15.63,16.15,10.396856,100400
5358,2001-05-30,16.15,16.200001,16.01,16.01,10.30673,103000
5359,2001-05-31,15.91,16.120001000000002,15.75,15.9,10.235919,399200
5360,2001-06-01,15.825,16.219998999999998,15.825,16.209999,10.435482,120800
5361,2001-06-04,16.225,16.450001,16.215,16.445,10.586772,64600
5362,2001-06-05,16.299999,16.475,16.290001,16.475,10.606079,186400
5363,2001-06-06,16.4,16.65,16.325001,16.549999,10.654364,132400
5364,2001-06-07,16.549999,16.924999,16.549999,16.84,10.841058,148200
5365,2001-06-08,16.799999,17.125,16.799999,16.975,10.927963,75400
5366,2001-06-11,16.950001,17.65,16.950001,17.549999,11.298133,120400
5367,2001-06-12,17.424999,17.875,17.325001,17.795,11.455857,127600
5368,2001-06-13,17.690001000000002,18.08,17.690001000000002,17.754998999999998,11.430104,182200
5369,2001-06-14,17.525,17.924999,17.0,17.73,11.414015,213600
5370,2001-06-15,17.700001,18.5,17.700001,18.434998999999998,11.867865,180000
5371,2001-06-18,18.434998999999998,18.450001,18.0,18.299999,11.780959,140400
5372,2001-06-19,18.275,18.375,17.99,17.99,11.581388,143400
5373,2001-06-20,17.9,18.475,17.9,18.309998999999998,11.787399,100800
5374,2001-06-21,18.25,19.1,18.25,19.1,12.295972,187000
5375,2001-06-22,19.049999,19.055,18.625,18.639999,11.999842999999998,189400
5376,2001-06-25,18.475,18.875,17.275,17.290001,11.130752000000001,216400
5377,2001-06-26,17.125,17.6,17.0,17.09,11.002003,235800
5378,2001-06-27,17.09,17.5,17.025,17.415001,11.211225,160600
5379,2001-06-28,17.450001,17.605,17.325001,17.450001,11.233758,111200
5380,2001-06-29,17.375,18.75,17.299999,18.625,11.990181,260400
5381,2001-07-02,18.575001,18.6,18.25,18.49,11.903276,262800
5382,2001-07-03,18.4,18.549999,18.275,18.389999,11.8389,100600
5383,2001-07-05,18.290001,18.860001,18.225,18.545,11.938683000000001,118000
5384,2001-07-06,18.5,18.5,18.295,18.299999,11.780959,60000
5385,2001-07-09,18.200001,18.35,18.059998999999998,18.325001,11.797056,87200
5386,2001-07-10,18.25,18.549999,18.200001,18.475,11.893624,128800
5387,2001-07-11,18.225,18.299999,17.950001,17.950001,11.607474,64200
5388,2001-07-12,18.0,18.24,17.950001,18.225,11.785307000000001,100200
5389,2001-07-13,18.23,18.23,17.9,18.075001,11.688303,119000
5390,2001-07-16,18.174999,18.65,18.174999,18.525,11.979303,93600
5391,2001-07-17,18.450001,19.0,18.450001,19.0,12.286464,83800
5392,2001-07-18,18.9,19.025,18.775,18.775,12.140965,86000
5393,2001-07-19,18.844998999999998,18.885,18.65,18.74,12.118336,93200
5394,2001-07-20,18.75,19.0,18.700001,19.0,12.286464,60400
5395,2001-07-23,19.02,19.02,18.690001000000002,18.74,12.118336,70800
5396,2001-07-24,18.674999,18.674999,18.125,18.355,11.86937,122600
5397,2001-07-25,18.174999,18.225,18.129998999999998,18.215,11.778837,68400
5398,2001-07-26,18.215,18.235001,17.9,17.950001,11.607474,119200
5399,2001-07-27,17.85,18.075001,17.775,17.975,11.623639,80400
5400,2001-07-30,17.924999,17.955,17.655001000000002,17.799999,11.510477999999999,111200
5401,2001-07-31,17.799999,18.275,17.725,18.275,11.817637,135200
5402,2001-08-01,18.375,18.645,18.299999,18.625,12.043961999999999,112800
5403,2001-08-02,18.575001,18.825001,18.475,18.620001000000002,12.04073,91000
5404,2001-08-03,18.450001,18.575001,18.25,18.325001,11.849973,142800
5405,2001-08-06,18.32,18.35,17.495001000000002,17.945,11.604239999999999,153200
5406,2001-08-07,17.945,18.174999,17.790001,18.075001,11.688303,41600
5407,2001-08-08,18.025,18.299999,18.025,18.15,11.736806,54600
5408,2001-08-09,18.1,18.24,17.76,17.825001,11.526641999999999,92800
5409,2001-08-10,17.85,18.0,17.83,17.950001,11.607474,51800
5410,2001-08-13,17.825001,18.075001,17.799999,18.07,11.685073,37200
5411,2001-08-14,17.9,18.344998999999998,17.9,18.344998999999998,11.862902,69800
5412,2001-08-15,18.344998999999998,18.344998999999998,18.065001000000002,18.25,11.801471000000001,63600
5413,2001-08-16,18.25,18.25,18.174999,18.245001000000002,11.79824,116000
5414,2001-08-17,18.200001,18.25,18.049999,18.055,11.675377000000001,60600
5415,2001-08-20,18.1,18.299999,18.084999,18.235001,11.791775,64200
5416,2001-08-21,18.235001,18.280001000000002,17.75,17.75,11.478142,204400
5417,2001-08-22,17.700001,17.775,17.635,17.715,11.45551,83000
5418,2001-08-23,17.635,18.025,17.635,17.84,11.536342999999999,93000
5419,2001-08-24,17.9,18.049999,17.815001000000002,17.950001,11.607474,119000
5420,2001-08-27,18.025,18.025,17.450001,17.450001,11.284147,175400
5421,2001-08-28,17.450001,17.725,17.424999,17.625,11.397313,96400
5422,2001-08-29,17.625,17.625,17.5,17.545,11.34558,66400
5423,2001-08-30,17.5,17.615,17.35,17.424999,11.26798,84000
5424,2001-08-31,17.475,17.48,17.18,17.275,11.170983,109800
5425,2001-09-04,17.275,17.58,17.25,17.375,11.235647,135200
5426,2001-09-05,17.375,17.4,17.049999,17.155001000000002,11.093386,91600
5427,2001-09-06,17.125,17.299999,17.125,17.135,11.08045,151400
5428,2001-09-07,17.025,17.025,16.075001,16.25,10.508161,232400
5429,2001-09-10,15.95,16.030001000000002,15.75,15.995,10.343264999999999,106800
5430,2001-09-17,15.25,15.25,14.75,14.78,9.557571000000001,434800
5431,2001-09-18,14.75,14.945,14.675,14.715,9.51554,139600
5432,2001-09-19,15.0,15.0,14.22,14.62,9.45411,170200
5433,2001-09-20,14.5,14.555,13.715,13.75,8.891521000000001,126000
5434,2001-09-21,13.6,13.6,12.775,12.795,8.273961,254200
5435,2001-09-24,12.725,13.175,12.725,13.0,8.406523,256000
5436,2001-09-25,13.05,13.31,12.825,12.995,8.403294,195600
5437,2001-09-26,13.2,13.245,12.84,12.84,8.303063,121200
5438,2001-09-27,12.85,12.95,12.825,12.84,8.303063,74200
5439,2001-09-28,12.9,13.1,12.5,12.905,8.345097,247000
5440,2001-10-01,12.935,12.94,12.595,12.6,8.147866,443800
5441,2001-10-02,12.625,12.655,12.5,12.5,8.083202,98200
5442,2001-10-03,12.53,12.775,12.48,12.635,8.170496,410200
5443,2001-10-04,12.635,13.13,12.63,12.7,8.212527,968800
5444,2001-10-05,12.975,13.235,12.975,13.025,8.42269,295200
5445,2001-10-08,13.03,13.2,13.005,13.035,8.429159,106000
5446,2001-10-09,13.035,13.425,13.035,13.25,8.56819,94000
5447,2001-10-10,13.25,13.615,13.25,13.605,8.797755,109800
5448,2001-10-11,13.5,13.9,13.5,13.74,8.939261,159600
5449,2001-10-12,13.84,13.87,13.275,13.475,8.766852,60400
5450,2001-10-15,13.525,13.615,13.2,13.22,8.600949,420600
5451,2001-10-16,13.27,13.575,13.27,13.575,8.831908,72800
5452,2001-10-17,13.5,13.5,13.13,13.15,8.555404,69000
5453,2001-10-18,13.155,13.155,12.95,13.025,8.474079,124400
5454,2001-10-19,13.025,13.025,12.75,12.89,8.386247000000001,184000
5455,2001-10-22,12.825,13.34,12.715,13.05,8.490344,155000
5456,2001-10-23,13.0,13.305,12.99,13.175,8.571672999999999,206000
5457,2001-10-24,13.05,13.1,12.975,13.03,8.477331,73000
5458,2001-10-25,12.95,12.975,12.705,12.91,8.399261,201000
5459,2001-10-26,12.825,12.935,12.625,12.82,8.340707,319800
5460,2001-10-29,12.8,13.185,12.7,13.185,8.578173,272800
5461,2001-10-30,13.085,13.515,12.76,13.5,8.783114,168000
5462,2001-10-31,13.35,13.74,13.275,13.65,8.880703,566000
5463,2001-11-01,13.55,13.73,13.49,13.66,8.887213000000001,123800
5464,2001-11-02,13.6,13.635,13.355,13.625,8.864438,170400
5465,2001-11-05,13.65,13.89,13.6,13.89,9.036847,104800
5466,2001-11-06,13.825,14.085,13.75,14.02,9.121425,156800
5467,2001-11-07,14.0,14.235,13.96,14.215,9.248292999999999,189400
5468,2001-11-08,14.215,14.39,14.195,14.34,9.329621000000001,241600
5469,2001-11-09,14.3,14.55,14.29,14.515,9.443478,118400
5470,2001-11-12,14.52,14.52,14.2,14.275,9.287335,81200
5471,2001-11-13,14.29,14.675,14.29,14.675,9.547572,83600
5472,2001-11-14,14.67,14.74,14.4,14.4,9.368655,129200
5473,2001-11-15,14.45,14.6,14.375,14.375,9.352388000000001,66800
5474,2001-11-16,14.425,14.6,14.325,14.4,9.368655,196200
5475,2001-11-19,14.3,14.375,14.225,14.32,9.316608,77600
5476,2001-11-20,14.2,14.31,14.075,14.25,9.27107,87000
5477,2001-11-21,14.175,14.525,14.155,14.45,9.401185,51000
5478,2001-11-23,14.375,14.74,14.375,14.74,9.589861,33400
5479,2001-11-26,14.675,14.68,14.175,14.5,9.433717999999999,90400
5480,2001-11-27,14.375,14.64,14.365,14.51,9.440226,224000
5481,2001-11-28,14.625,14.63,14.5,14.5,9.433717999999999,75200
5482,2001-11-29,14.55,15.0,14.55,14.98,9.746003,107600
5483,2001-11-30,14.855,15.135,14.855,15.1,9.824078,120400
5484,2001-12-03,14.975,15.095,14.75,15.03,9.778537,59800
5485,2001-12-04,14.995,15.145,14.925,15.145,9.853356,71600
5486,2001-12-05,15.145,15.875,15.145,15.775,10.263235,126200
5487,2001-12-06,15.7,16.15,15.59,16.15,10.507206,118600
5488,2001-12-07,16.025,16.225,15.9,16.225,10.556,104200
5489,2001-12-10,16.174999,16.174999,15.39,15.41,10.025762,125200
5490,2001-12-11,15.425,15.525,15.05,15.24,9.915161999999999,104000
5491,2001-12-12,15.05,15.05,14.75,14.86,9.667933,122200
5492,2001-12-13,14.9,15.425,14.89,15.385,10.009497999999999,53600
5493,2001-12-14,15.36,15.49,15.18,15.375,10.002998,69800
5494,2001-12-17,15.375,16.0,15.375,16.0,10.409616999999999,103000
5495,2001-12-18,15.775,15.78,15.055,15.655,10.185161,341200
5496,2001-12-19,15.555,15.675,15.41,15.465,10.061548,134400
5497,2001-12-20,15.5,15.55,15.39,15.45,10.051785,192200
5498,2001-12-21,15.375,15.495,15.075,15.485,10.074558999999999,237800
5499,2001-12-24,15.51,15.73,15.49,15.6,10.14938,107400
5500,2001-12-26,15.525,16.15,15.525,16.15,10.507206,97200
5501,2001-12-27,16.075001,16.4,16.059998999999998,16.375,10.653594,88200
5502,2001-12-28,16.25,16.27,15.84,15.84,10.305522,157800
5503,2001-12-31,15.65,15.8,15.525,15.675,10.198174,106800
5504,2002-01-02,15.65,15.65,15.05,15.38,10.006248,114600
5505,2002-01-03,15.28,15.49,15.125,15.32,9.967211,102200
5506,2002-01-04,15.35,15.605,15.25,15.605,10.15263,111000
5507,2002-01-07,15.605,15.605,15.3,15.3,9.954196000000001,95400
5508,2002-01-08,15.2,15.225,14.915,15.02,9.772024,135600
5509,2002-01-09,14.95,15.1,14.95,15.08,9.811065,113800
5510,2002-01-10,15.05,15.24,14.85,15.24,9.915161999999999,67200
5511,2002-01-11,15.175,15.175,14.85,14.95,9.72649,116200
5512,2002-01-14,15.05,15.055,14.875,14.885,9.684198,75800
5513,2002-01-15,14.85,14.92,14.725,14.875,9.677693,67000
5514,2002-01-16,14.625,14.75,14.6,14.725,9.638419,89200
5515,2002-01-17,14.7,14.825,14.6,14.7,9.622053,91200
5516,2002-01-18,14.75,14.805,14.325,14.355,9.396231,121200
5517,2002-01-22,14.0,14.355,13.995,14.2,9.29477,115800
5518,2002-01-23,14.275,14.275,14.07,14.21,9.301321000000002,131800
5519,2002-01-24,14.275,14.38,14.2,14.375,9.409324,118800
5520,2002-01-25,14.375,14.55,14.375,14.55,9.523869,103600
5521,2002-01-28,14.6,15.035,14.55,15.035,9.841332000000001,176000
5522,2002-01-29,14.975,15.075,14.95,15.05,9.851151,108200
5523,2002-01-30,14.95,15.3,14.95,15.125,9.900243,113200
5524,2002-01-31,15.05,15.25,15.0,15.25,9.982061,72400
5525,2002-02-01,15.19,15.25,15.0,15.05,9.851151,53400
5526,2002-02-04,15.025,15.205,15.01,15.185,9.939516000000001,111600
5527,2002-02-05,15.085,15.25,15.065,15.155,9.919879,66200
5528,2002-02-06,15.135,15.23,14.875,15.2,9.949338000000001,100800
5529,2002-02-07,15.225,15.375,15.2,15.245,9.978789,86800
5530,2002-02-08,15.275,15.365,15.275,15.345,10.044246000000001,78000
5531,2002-02-11,15.345,15.5,15.3,15.475,10.129339,81400
5532,2002-02-12,15.45,15.57,15.35,15.55,10.178432,104400
5533,2002-02-13,15.52,15.575,15.48,15.5,10.145702,191000
5534,2002-02-14,15.45,15.6,15.39,15.51,10.15225,178000
5535,2002-02-15,15.525,15.67,15.515,15.65,10.243888,49400
5536,2002-02-19,15.65,15.705,15.55,15.615,10.220976,53400
5537,2002-02-20,15.56,15.825,15.56,15.825,10.358438,81000
5538,2002-02-21,15.79,15.815,15.625,15.625,10.227523,85200
5539,2002-02-22,15.575,15.85,15.57,15.85,10.374803,132800
5540,2002-02-25,15.81,16.0,15.75,16.0,10.47298,121600
5541,2002-02-26,15.95,16.225,15.95,16.190001000000002,10.597349000000001,110400
5542,2002-02-27,16.139999,16.33,15.95,16.135,10.561353,125200
5543,2002-02-28,16.125,16.475,16.075001,16.35,10.702081,103400
5544,2002-03-01,16.325001,16.424999,16.125,16.200001,10.603898,166000
5545,2002-03-04,16.200001,16.35,16.165001,16.305,10.672625,104800
5546,2002-03-05,16.405001000000002,16.549999,16.35,16.535,10.823174,99200
5547,2002-03-06,16.5,16.610001,16.475,16.549999,10.832991,87800
5548,2002-03-07,16.5,16.75,16.5,16.665001,10.908266000000001,94200
5549,2002-03-08,16.625,16.715,16.59,16.700001,10.931183,173800
5550,2002-03-11,16.65,16.66,16.540001,16.540001,10.826445,111800
5551,2002-03-12,16.49,16.705,16.450001,16.5,10.800269,124600
5552,2002-03-13,16.5,16.549999,16.405001000000002,16.434998999999998,10.757717999999999,219600
5553,2002-03-14,16.434998999999998,16.535,16.379998999999998,16.424999,10.751174,301800
5554,2002-03-15,16.200001,16.514999,16.200001,16.49,10.793716,262000
5555,2002-03-18,16.549999,17.125,16.540001,16.99,11.120999000000001,293600
5556,2002-03-19,16.950001,17.325001,16.950001,17.325001,11.340282,176800
5557,2002-03-20,17.325001,17.375,17.23,17.25,11.291184,122000
5558,2002-03-21,17.200001,17.375,17.200001,17.299999,11.323916,123400
5559,2002-03-22,17.25,17.725,17.25,17.51,11.461374000000001,211600
5560,2002-03-25,17.504998999999998,17.855,17.504998999999998,17.855,11.687192999999999,160400
5561,2002-03-26,17.875,18.700001,17.875,18.700001,12.302308,262000
5562,2002-03-27,18.700001,18.92,18.424999,18.75,12.335204,800800
5563,2002-03-28,18.674999,18.799999,18.35,18.35,12.072059,320400
5564,2002-04-01,18.325001,18.475,18.325001,18.375,12.088497,145000
5565,2002-04-02,18.325001,18.5,18.325001,18.465,12.147708,181800
5566,2002-04-03,18.4,18.5,18.365,18.424999,12.121395,238200
5567,2002-04-04,18.424999,18.5,18.35,18.5,12.170733,164000
5568,2002-04-05,18.475,18.655001000000002,18.264999,18.32,12.052316000000001,179800
5569,2002-04-08,18.200001,18.719998999999998,18.200001,18.700001,12.302308,307800
5570,2002-04-09,18.75,19.174999,18.75,19.025,12.516123,192800
5571,2002-04-10,19.004998999999998,19.200001,19.004998999999998,19.200001,12.631248,318800
5572,2002-04-11,19.15,19.424999,18.674999,18.695,12.299022,283600
5573,2002-04-12,18.695,18.995001000000002,18.549999,18.639999,12.262836,260800
5574,2002-04-15,18.629998999999998,19.145,18.629998999999998,19.0,12.499675,261800
5575,2002-04-16,19.0,19.25,19.0,19.225,12.647695,180200
5576,2002-04-17,19.125,19.275,19.1,19.125,12.581913,123800
5577,2002-04-18,19.049999,19.155001000000002,18.945,19.15,12.598358000000001,204800
5578,2002-04-19,19.025,19.225,18.825001,18.975,12.483229,117200
5579,2002-04-22,18.9,18.924999,18.684998999999998,18.75,12.335204,60400
5580,2002-04-23,18.625,18.91,18.584999,18.879998999999998,12.42073,79800
5581,2002-04-24,18.76,18.995001000000002,18.754998999999998,18.775,12.35165,78600
5582,2002-04-25,18.65,19.190001000000002,18.605,19.1,12.565466,104200
5583,2002-04-26,18.975,18.995001000000002,18.639999,18.700001,12.302308,84400
5584,2002-04-29,18.799999,18.93,18.690001000000002,18.91,12.440468,82400
5585,2002-04-30,18.809998999999998,19.200001,18.809998999999998,19.15,12.598358000000001,131400
5586,2002-05-01,19.075001,19.205,18.92,19.184998999999998,12.621387,105600
5587,2002-05-02,19.184998999999998,19.615,19.125,19.125,12.581913,176800
5588,2002-05-03,19.049999,19.525,19.049999,19.43,12.782561,95600
5589,2002-05-06,19.43,19.75,19.385,19.424999,12.779272,88600
5590,2002-05-07,19.450001,19.549999,18.75,18.75,12.335204,139300
5591,2002-05-08,18.969998999999998,18.98,18.290001,18.48,12.157577999999999,194900
5592,2002-05-09,18.35,18.66,18.25,18.32,12.052316000000001,105000
5593,2002-05-10,18.32,18.32,17.82,18.01,11.848381,99900
5594,2002-05-13,17.9,18.01,17.5,17.940001000000002,11.802328,128600
5595,2002-05-14,17.9,18.299999,17.6,18.299999,12.039162,120000
5596,2002-05-15,18.299999,18.85,18.200001,18.85,12.400997,107600
5597,2002-05-16,18.65,18.75,18.5,18.700001,12.302308,149300
5598,2002-05-17,18.6,18.799999,18.549999,18.74,12.328624000000001,88900
5599,2002-05-20,18.75,18.85,18.41,18.719998999999998,12.315471,65600
5600,2002-05-21,18.5,18.5,17.700001,17.799999,11.710218,88600
5601,2002-05-22,17.85,18.24,17.77,17.85,11.743113000000001,70100
5602,2002-05-23,18.0,18.0,17.65,17.950001,11.808908,100600
5603,2002-05-24,17.85,18.299999,17.85,17.889999,11.769428,77100
5604,2002-05-28,17.690001000000002,17.85,17.200001,17.85,11.743113000000001,85700
5605,2002-05-29,17.5,17.950001,17.440001000000002,17.83,11.729954,76200
5606,2002-05-30,17.67,17.969998999999998,17.48,17.940001000000002,11.802328,54400
5607,2002-05-31,17.799999,18.370001000000002,17.780001000000002,18.049999,11.874691,71900
5608,2002-06-03,18.059998999999998,18.059998999999998,17.57,17.66,11.618117,65500
5609,2002-06-04,17.620001000000002,17.620001000000002,17.299999,17.559998999999998,11.552328999999999,39700
5610,2002-06-05,17.5,17.5,16.940001000000002,17.15,11.282605,75700
5611,2002-06-06,16.950001,17.200001,16.700001,16.75,11.019445,82900
5612,2002-06-07,16.709999,17.200001,16.700001,17.120001000000002,11.262865,84300
5613,2002-06-10,17.0,17.709999,17.0,17.6,11.578649,102800
5614,2002-06-11,17.6,17.799999,17.030001000000002,17.049999,11.216813,63600
5615,2002-06-12,17.0,17.0,16.15,16.690001000000002,10.979975,131600
5616,2002-06-13,16.700001,17.379998999999998,16.610001,16.879998999999998,11.104973,216100
5617,2002-06-14,16.68,17.200001,16.450001,16.65,10.953660000000001,197900
5618,2002-06-17,16.4,17.200001,16.4,16.870001000000002,11.098395,95500
5619,2002-06-18,16.82,17.450001,16.790001,17.219998999999998,11.328652,112200
5620,2002-06-19,17.07,17.23,15.8,15.9,10.460256,270900
5621,2002-06-20,16.049999,17.200001,16.049999,16.75,11.019445,205400
5622,2002-06-21,16.950001,16.950001,16.25,16.25,10.690511,633400
5623,2002-06-24,16.200001,16.940001000000002,16.200001,16.93,11.137866,212100
5624,2002-06-25,17.02,17.49,16.85,17.0,11.183917999999998,116900
5625,2002-06-26,16.9,17.75,16.85,17.75,11.677328,139100
5626,2002-06-27,17.35,17.98,16.9,17.92,11.789161,164700
5627,2002-06-28,17.799999,18.290001,17.360001,17.360001,11.420755,144100
5628,2002-07-01,17.41,17.66,17.0,17.049999,11.216813,105800
5629,2002-07-02,17.049999,17.780001000000002,17.02,17.58,11.565489999999999,74600
5630,2002-07-03,17.65,17.799999,16.860001,17.15,11.282605,124100
5631,2002-07-05,17.15,17.99,17.15,17.67,11.624695,35700
5632,2002-07-08,17.549999,18.049999,17.5,17.6,11.578649,67900
5633,2002-07-09,17.450001,17.85,17.440001000000002,17.48,11.499701,127000
5634,2002-07-10,17.15,17.280001000000002,16.889999,16.959999,11.157602,70400
5635,2002-07-11,16.719998999999998,16.85,15.97,16.450001,10.879824000000001,67200
5636,2002-07-12,16.200001,16.6,16.059998999999998,16.07,10.628494,53300
5637,2002-07-15,16.01,16.51,15.75,16.5,10.912894999999999,119800
5638,2002-07-16,16.1,16.200001,15.74,15.79,10.443304,113100
5639,2002-07-17,15.54,16.25,15.23,16.1,10.648334,187500
5640,2002-07-18,16.0,16.09,15.65,15.72,10.397008999999999,88000
5641,2002-07-19,15.6,16.35,15.27,15.82,10.463147,166400
5642,2002-07-22,15.82,16.27,15.26,15.75,10.416851,181000
5643,2002-07-23,15.25,15.55,14.67,14.7,9.722396,129400
5644,2002-07-24,14.7,15.86,14.0,15.85,10.482991,148800
5645,2002-07-25,15.77,16.34,15.52,16.1,10.648334,133800
5646,2002-07-26,15.99,16.35,15.75,16.15,10.681405,85000
5647,2002-07-29,16.25,17.0,16.17,16.950001,11.210516,119900
5648,2002-07-30,16.700001,16.790001,16.0,16.49,10.906276,87600
5649,2002-07-31,16.299999,16.85,16.059998999999998,16.5,10.912894999999999,126700
5650,2002-08-01,16.25,16.59,16.18,16.360001,10.820296,117500
5651,2002-08-02,16.450001,16.450001,15.85,15.88,10.502835000000001,127700
5652,2002-08-05,15.76,16.0,15.7,15.8,10.449921,51300
5653,2002-08-06,15.5,16.5,15.5,16.25,10.747544,80300
5654,2002-08-07,16.25,16.35,15.89,16.1,10.648334,88700
5655,2002-08-08,16.0,16.799999,16.0,16.6,10.979030999999999,98800
5656,2002-08-09,16.450001,16.85,16.33,16.5,10.912894999999999,64900
5657,2002-08-12,16.25,16.6,16.25,16.559998999999998,10.952577,42800
5658,2002-08-13,16.559998999999998,16.82,16.049999,16.09,10.64172,59900
5659,2002-08-14,16.049999,16.799999,16.049999,16.799999,11.111303,69900
5660,2002-08-15,16.85,17.25,16.85,17.01,11.250198,55900
5661,2002-08-16,17.0,17.4,16.809998999999998,17.049999,11.276652,65000
5662,2002-08-19,16.799999,17.389999,16.65,17.26,11.415545,92700
5663,2002-08-20,17.200001,17.299999,16.65,17.299999,11.442002,151200
5664,2002-08-21,16.9,17.5,16.9,17.5,11.57428,83200
5665,2002-08-22,17.299999,17.6,16.9,17.6,11.640421,55600
5666,2002-08-23,17.35,17.690001000000002,17.0,17.0,11.243584,63300
5667,2002-08-26,17.02,17.65,16.92,17.65,11.673491,46500
5668,2002-08-27,17.5,17.549999,16.85,16.860001,11.150989,53500
5669,2002-08-28,16.6,16.969998999999998,16.459999,16.52,10.926121,69400
5670,2002-08-29,16.41,16.959999,16.299999,16.85,11.144376,55000
5671,2002-08-30,16.700001,17.129998999999998,16.6,16.780001000000002,11.098078999999998,78600
5672,2002-09-03,16.530001000000002,16.540001,16.0,16.0,10.582196000000001,81500
5673,2002-09-04,15.9,17.200001,15.9,17.0,11.243584,108100
5674,2002-09-05,16.799999,16.799999,16.209999,16.4,10.846751,71200
5675,2002-09-06,16.15,16.83,16.15,16.83,11.131147,49700
5676,2002-09-09,17.200001,17.200001,16.450001,16.700001,11.045169,89300
5677,2002-09-10,16.700001,16.799999,16.299999,16.48,10.899666999999999,104900
5678,2002-09-11,15.9,16.23,15.55,15.58,10.304414999999999,172500
5679,2002-09-12,15.46,15.55,14.71,15.0,9.920805999999999,306600
5680,2002-09-13,14.75,14.99,14.6,14.63,9.676095,121400
5681,2002-09-16,14.67,14.71,14.52,14.61,9.662868,91500
5682,2002-09-17,14.56,14.65,14.03,14.15,9.358627,176200
5683,2002-09-18,14.25,14.35,13.95,14.0,9.259421000000001,221800
5684,2002-09-19,13.99,14.0,13.71,13.72,9.074232,99000
5685,2002-09-20,13.6,14.74,13.5,13.7,9.061005999999999,325600
5686,2002-09-23,13.85,14.11,13.5,14.04,9.285878,165700
5687,2002-09-24,13.9,14.13,13.77,13.85,9.160214,165400
5688,2002-09-25,13.7,14.0,13.67,13.95,9.226353999999999,191300
5689,2002-09-26,13.98,14.21,13.65,14.21,9.398317,116700
5690,2002-09-27,13.9,14.3,13.75,14.05,9.292492999999999,108500
5691,2002-09-30,13.95,14.26,13.59,14.1,9.325561,79800
5692,2002-10-01,14.1,14.39,13.93,14.39,9.517363000000001,77600
5693,2002-10-02,14.2,14.4,13.9,13.9,9.193284,72600
5694,2002-10-03,13.7,14.07,13.7,13.85,9.160214,125600
5695,2002-10-04,13.88,13.88,13.4,13.6,8.994867,88900
5696,2002-10-07,13.45,13.59,13.02,13.25,8.763382,327200
5697,2002-10-08,13.15,13.55,13.15,13.55,8.961796000000001,120500
5698,2002-10-09,13.45,13.45,13.03,13.05,8.631103999999999,144900
5699,2002-10-10,12.96,13.28,12.92,13.17,8.770963,83900
5700,2002-10-11,13.18,13.65,13.18,13.53,9.010715,94300
5701,2002-10-14,13.5,13.91,13.47,13.8,9.19053,41900
5702,2002-10-15,13.8,14.43,13.8,14.22,9.470243,132100
5703,2002-10-16,14.05,14.11,13.53,13.53,9.010715,93200
5704,2002-10-17,13.6,14.29,13.6,14.25,9.490219,68000
5705,2002-10-18,14.5,14.5,14.1,14.3,9.523518,64000
5706,2002-10-21,14.0,14.35,13.9,14.3,9.523518,70700
5707,2002-10-22,14.25,14.3,13.99,14.08,9.377001,56900
5708,2002-10-23,14.0,14.48,13.98,14.46,9.630078,88600
5709,2002-10-24,14.35,14.45,14.18,14.29,9.516860000000001,90700
5710,2002-10-25,14.0,14.45,14.0,14.39,9.583454,80800
5711,2002-10-28,14.25,14.48,14.05,14.38,9.576797000000001,114700
5712,2002-10-29,14.25,14.5,14.2,14.5,9.656716000000001,228900
5713,2002-10-30,14.35,15.1,14.31,15.1,10.056302,119400
5714,2002-10-31,15.0,15.28,14.6,14.69,9.783254,100700
5715,2002-11-01,14.6,15.15,14.59,15.15,10.089603,68500
5716,2002-11-04,15.05,15.4,14.77,15.03,10.009684,98000
5717,2002-11-05,14.8,14.8,14.36,14.55,9.690014999999999,75000
5718,2002-11-06,14.6,14.97,14.6,14.8,9.856508,128200
5719,2002-11-07,14.55,14.8,14.35,14.42,9.603434,70300
5720,2002-11-08,14.35,14.46,14.1,14.26,9.496879,70200
5721,2002-11-11,14.51,14.51,13.5,13.76,9.163889999999999,112500
5722,2002-11-12,13.75,14.24,13.75,13.99,9.317062,60200
5723,2002-11-13,13.9,14.0,13.81,13.96,9.297085000000001,55100
5724,2002-11-14,13.85,14.24,13.85,14.19,9.450263,89900
5725,2002-11-15,14.0,15.15,14.0,14.89,9.916446,178800
5726,2002-11-18,14.7,14.95,14.49,14.65,9.756608,93400
5727,2002-11-19,14.5,14.81,14.3,14.39,9.583454,71300
5728,2002-11-20,14.14,14.64,14.12,14.5,9.656716000000001,69400
5729,2002-11-21,14.5,15.25,14.5,15.15,10.089603,133200
5730,2002-11-22,14.7,15.68,14.68,15.45,10.289396,119700
5731,2002-11-25,15.6,15.97,15.4,15.75,10.489189,117600
5732,2002-11-26,15.3,15.53,14.78,14.78,9.843191000000001,85400
5733,2002-11-27,15.15,15.36,14.84,15.34,10.216145,119200
5734,2002-11-29,15.09,15.2,14.82,14.84,9.883148,48700
5735,2002-12-02,15.0,15.99,15.0,15.86,10.562446000000001,166300
5736,2002-12-03,15.45,16.15,15.44,15.96,10.629046,102300
5737,2002-12-04,15.6,16.360001,15.6,16.139999,10.748922,90300
5738,2002-12-05,16.16,16.299999,15.4,15.68,10.442572,135100
5739,2002-12-06,15.35,15.5,14.9,15.1,10.056302,132700
5740,2002-12-09,14.9,15.15,14.77,14.95,9.956405,65200
5741,2002-12-10,14.82,15.2,14.82,14.99,9.98305,126800
5742,2002-12-11,14.9,15.08,14.7,14.96,9.963063,95700
5743,2002-12-12,15.0,15.0,14.76,15.0,9.989702000000001,115900
5744,2002-12-13,14.55,14.85,14.3,14.6,9.723313000000001,101100
5745,2002-12-16,14.6,14.88,14.5,14.8,9.856508,129600
5746,2002-12-17,14.55,15.05,14.55,14.79,9.849845,210000
5747,2002-12-18,14.9,14.9,14.6,14.64,9.749953,79800
5748,2002-12-19,14.63,14.79,14.56,14.57,9.703329,182400
5749,2002-12-20,14.4,15.6,14.4,15.6,10.389292999999999,758000
5750,2002-12-23,15.75,16.27,15.55,16.1,10.722281,154800
5751,2002-12-24,15.85,16.09,15.63,15.65,10.422591,65800
5752,2002-12-26,15.6,16.1,15.59,15.75,10.489189,50700
5753,2002-12-27,15.5,15.76,15.2,15.51,10.329356,97500
5754,2002-12-30,15.51,15.96,15.33,15.84,10.549128,143200
5755,2002-12-31,15.65,16.25,15.5,15.5,10.322697999999999,140100
5756,2003-01-02,15.52,15.99,15.52,15.92,10.602407000000001,108600
5757,2003-01-03,15.63,16.139999,15.63,15.7,10.455888,81600
5758,2003-01-06,15.47,16.190001000000002,15.47,15.96,10.629046,101100
5759,2003-01-07,15.75,15.92,15.41,15.62,10.402612,90100
5760,2003-01-08,15.37,15.9,15.35,15.77,10.502509,112900
5761,2003-01-09,15.8,16.309998999999998,15.8,16.0,10.655683999999999,136800
5762,2003-01-10,15.9,16.23,15.9,16.0,10.655683999999999,94500
5763,2003-01-13,15.9,16.1,15.9,15.91,10.595744999999999,153500
5764,2003-01-14,15.7,16.02,15.7,15.85,10.555791000000001,186100
5765,2003-01-15,15.82,15.84,15.65,15.7,10.518941,144100
5766,2003-01-16,15.68,15.85,15.55,15.55,10.418438,82000
5767,2003-01-17,15.25,15.75,15.25,15.54,10.411739,89800
5768,2003-01-21,15.57,15.68,15.26,15.26,10.224136999999999,93100
5769,2003-01-22,15.1,15.6,15.1,15.26,10.224136999999999,83200
5770,2003-01-23,15.26,15.42,14.9,14.9,9.982938,185300
5771,2003-01-24,14.8,14.88,14.58,14.58,9.768544,163900
5772,2003-01-27,14.4,14.75,14.35,14.5,9.714943,70100
5773,2003-01-28,14.52,14.81,14.46,14.61,9.788639,90900
5774,2003-01-29,14.45,14.74,14.3,14.65,9.815443,187600
5775,2003-01-30,14.67,14.9,14.64,14.76,9.889141,170200
5776,2003-01-31,14.7,15.35,14.63,15.21,10.190639,106400
5777,2003-02-03,15.22,15.22,14.85,14.98,10.036539999999999,52300
5778,2003-02-04,15.15,15.15,14.9,14.95,10.016438,49600
5779,2003-02-05,14.85,15.15,14.78,15.05,10.083441,139600
5780,2003-02-06,14.9,15.18,14.78,14.9,9.982938,91300
5781,2003-02-07,14.8,15.0,14.76,14.76,9.889141,116800
5782,2003-02-10,14.66,14.9,14.6,14.9,9.982938,86100
5783,2003-02-11,14.85,15.28,14.85,15.27,10.230841999999999,119500
5784,2003-02-12,15.1,15.59,15.05,15.05,10.083441,130700
5785,2003-02-13,14.8,15.45,14.8,15.3,10.250937,175200
5786,2003-02-14,15.15,15.6,15.15,15.31,10.257639999999999,103200
5787,2003-02-18,15.35,15.45,15.15,15.24,10.210737,100200
5788,2003-02-19,15.0,15.6,15.0,15.45,10.351438,137000
5789,2003-02-20,15.25,15.57,15.24,15.51,10.391643,46200
5790,2003-02-21,15.26,15.63,15.25,15.56,10.425138,47800
5791,2003-02-24,15.35,15.54,15.3,15.41,10.324635,96900
5792,2003-02-25,15.12,15.77,15.12,15.66,10.492139,75700
5793,2003-02-26,15.55,15.72,15.35,15.52,10.398337,61100
5794,2003-02-27,15.5,16.1,15.5,16.1,10.786934,90900
5795,2003-02-28,15.8,16.34,15.8,15.99,10.713236,144100
5796,2003-03-03,16.0,16.0,13.17,13.17,8.823848,594600
5797,2003-03-04,12.9,13.45,12.5,13.18,8.830546,326100
5798,2003-03-05,13.25,13.25,12.65,12.95,8.67645,143300
5799,2003-03-06,12.91,13.1,12.52,12.84,8.602752,137500
5800,2003-03-07,12.8,13.23,12.5,13.13,8.797047000000001,142900
5801,2003-03-10,13.13,13.14,12.54,12.72,8.522349,81500
5802,2003-03-11,12.67,12.99,12.55,12.86,8.616146,98500
5803,2003-03-12,12.76,13.35,12.7,13.31,8.917649,154700
5804,2003-03-13,13.4,13.47,13.01,13.2,8.843949,81500
5805,2003-03-14,13.22,13.52,13.1,13.24,8.870744,128700
5806,2003-03-17,13.24,13.4,12.99,13.3,8.910948,143900
5807,2003-03-18,13.35,13.46,13.03,13.39,8.971249,161900
5808,2003-03-19,13.49,13.49,13.29,13.48,9.031547999999999,131200
5809,2003-03-20,13.33,13.75,13.25,13.75,9.212446,104900
5810,2003-03-21,13.8,13.8,13.4,13.51,9.051644999999999,131300
5811,2003-03-24,13.6,13.94,13.35,13.75,9.212446,194200
5812,2003-03-25,13.65,13.93,13.51,13.8,9.245947,131900
5813,2003-03-26,13.75,13.9,13.37,13.55,9.078446000000001,71700
5814,2003-03-27,13.32,13.81,13.26,13.76,9.219142999999999,91500
5815,2003-03-28,13.51,14.1,13.4,13.55,9.078446000000001,87200
5816,2003-03-31,13.4,13.57,12.9,13.14,8.803745,125600
5817,2003-04-01,13.11,13.33,12.82,13.26,8.884148,98900
5818,2003-04-02,13.45,13.77,13.35,13.67,9.158847,114300
5819,2003-04-03,13.67,14.03,13.67,13.71,9.185645,147200
5820,2003-04-04,13.55,13.73,13.36,13.36,8.951147,109600
5821,2003-04-07,13.49,13.59,13.29,13.33,8.931049,107500
5822,2003-04-08,13.21,13.58,13.21,13.38,8.964547999999999,104800
5823,2003-04-09,13.14,13.5,13.05,13.4,8.977947,121000
5824,2003-04-10,13.3,13.48,13.25,13.41,8.984646000000001,73300
5825,2003-04-11,13.31,13.56,13.25,13.36,8.951147,78500
5826,2003-04-14,13.3,13.65,13.3,13.65,9.145447,188400
5827,2003-04-15,13.41,13.64,13.18,13.59,9.169058999999999,76600
5828,2003-04-16,13.4,13.55,13.25,13.26,8.946413,76300
5829,2003-04-17,13.26,13.49,13.2,13.3,8.973397,72900
5830,2003-04-21,13.31,13.36,13.12,13.21,8.912676,68300
5831,2003-04-22,13.02,13.2,13.01,13.01,8.777737,126500
5832,2003-04-23,13.1,13.46,13.02,13.36,9.013882,161800
5833,2003-04-24,13.26,13.4,13.12,13.2,8.905930999999999,53000
5834,2003-04-25,13.13,13.3,13.03,13.08,8.824967,97100
5835,2003-04-28,13.07,13.72,13.05,13.59,9.169058999999999,130400
5836,2003-04-29,13.2,13.83,13.2,13.56,9.148822000000001,84300
5837,2003-04-30,13.6,13.94,13.37,13.85,9.344481,63500
5838,2003-05-01,13.6,14.0,13.57,13.94,9.405202000000001,103200
5839,2003-05-02,13.52,14.01,13.52,14.0,9.445681,132400
5840,2003-05-05,13.75,14.14,13.75,14.14,9.540139,156400
5841,2003-05-06,14.04,14.2,13.95,14.04,9.472672,91000
5842,2003-05-07,13.94,14.1,13.8,13.9,9.378214,82900
5843,2003-05-08,13.7,14.03,13.6,13.79,9.303996000000001,103800
5844,2003-05-09,13.69,13.96,13.57,13.96,9.418698,52900
5845,2003-05-12,13.76,14.08,13.76,14.06,9.486163000000001,68600
5846,2003-05-13,13.96,14.2,13.85,14.12,9.526649,80400
5847,2003-05-14,14.07,14.15,13.9,14.08,9.49966,72500
5848,2003-05-15,14.03,14.3,14.03,14.3,9.648093,154000
5849,2003-05-16,14.16,14.41,13.66,13.66,9.216288,148400
5850,2003-05-19,13.56,13.6,13.25,13.45,9.074602,129100
5851,2003-05-20,13.4,13.67,13.25,13.67,9.223035000000001,85600
5852,2003-05-21,13.67,13.87,13.49,13.85,9.344481,63000
5853,2003-05-22,13.6,13.9,13.6,13.73,9.263516000000001,47700
5854,2003-05-23,13.63,13.74,13.45,13.49,9.101595,82700
5855,2003-05-27,13.49,14.25,13.4,14.13,9.533395,112200
5856,2003-05-28,14.11,14.5,14.11,14.39,9.708815,218000
5857,2003-05-29,14.33,14.74,14.31,14.63,9.870738000000001,114400
5858,2003-05-30,14.68,14.99,14.67,14.78,9.971943,123600
5859,2003-06-02,14.7,15.0,14.7,14.85,10.019169999999999,97600
5860,2003-06-03,14.68,14.98,14.68,14.82,9.998932,128300
5861,2003-06-04,14.56,15.0,14.56,14.79,9.978688,138500
5862,2003-06-05,14.6,15.25,14.56,15.0,10.120372999999999,110800
5863,2003-06-06,14.85,15.36,14.7,14.75,9.951702000000001,104100
5864,2003-06-09,14.55,14.78,14.55,14.56,9.823514999999999,82100
5865,2003-06-10,14.53,14.81,14.53,14.75,9.951702000000001,107600
5866,2003-06-11,14.55,15.21,14.41,15.17,10.235077,148200
5867,2003-06-12,14.95,15.2,14.9,15.09,10.181098,90700
5868,2003-06-13,15.08,15.25,14.92,15.02,10.133866000000001,91800
5869,2003-06-16,14.97,15.23,14.97,15.14,10.214836,115000
5870,2003-06-17,15.11,15.67,15.1,15.66,10.565673,192200
5871,2003-06-18,15.3,15.99,15.29,15.99,10.788322,129600
5872,2003-06-19,15.74,16.0,15.74,15.85,10.693864999999999,180400
5873,2003-06-20,15.61,16.0,15.61,15.95,10.761335,134400
5874,2003-06-23,15.7,15.7,15.31,15.31,10.329531,152200
5875,2003-06-24,15.23,15.94,15.23,15.71,10.599407000000001,158600
5876,2003-06-25,15.71,15.82,15.4,15.7,10.592661,159700
5877,2003-06-26,15.5,15.8,15.4,15.6,10.525193,62300
5878,2003-06-27,15.5,15.91,15.5,15.85,10.693864999999999,104200
5879,2003-06-30,15.7,15.9,15.35,15.4,10.39025,229000
5880,2003-07-01,15.26,15.6,14.85,15.55,10.491461,100800
5881,2003-07-02,15.35,15.96,15.31,15.96,10.76808,151000
5882,2003-07-03,15.71,15.95,15.7,15.78,10.646636,43200
5883,2003-07-07,15.78,16.0,15.54,15.8,10.66013,114600
5884,2003-07-08,15.81,15.99,15.6,15.6,10.525193,111100
5885,2003-07-09,15.6,15.99,15.55,15.98,10.781571000000001,133300
5886,2003-07-10,15.88,15.99,15.52,15.73,10.676371000000001,81500
5887,2003-07-11,15.55,16.139999,15.55,15.7,10.656009,89100
5888,2003-07-14,15.7,16.120001000000002,15.7,15.98,10.846051,89100
5889,2003-07-15,16.0,16.73,16.0,16.360001,11.10397,192600
5890,2003-07-16,16.450001,16.450001,15.95,16.219998999999998,11.008944,176300
5891,2003-07-17,16.1,16.23,15.82,15.84,10.751031,105400
5892,2003-07-18,15.9,16.190001000000002,15.9,16.15,10.961435,46200
5893,2003-07-21,16.049999,16.049999,15.51,15.52,10.53384,88500
5894,2003-07-22,15.3,15.8,15.29,15.5,10.520261999999999,127200
5895,2003-07-23,15.35,15.65,15.22,15.4,10.452387,72400
5896,2003-07-24,15.24,15.85,15.24,15.51,10.527053,175000
5897,2003-07-25,15.34,15.95,15.34,15.7,10.656009,64900
5898,2003-07-28,15.74,16.200001,15.74,16.030001000000002,10.879988,87600
5899,2003-07-29,15.9,16.25,15.9,16.030001000000002,10.879988,71500
5900,2003-07-30,15.9,16.469998999999998,15.9,16.440001000000002,11.158269,89900
5901,2003-07-31,16.15,16.719998999999998,16.120001000000002,16.219998999999998,11.008944,84400
5902,2003-08-01,16.1,16.280001000000002,15.75,15.96,10.832477,87900
5903,2003-08-04,16.1,16.25,15.85,15.86,10.764600999999999,80900
5904,2003-08-05,15.35,15.79,15.35,15.41,10.459176,96200
5905,2003-08-06,15.35,15.5,15.15,15.15,10.282713000000001,181300
5906,2003-08-07,15.25,15.35,14.95,15.22,10.330219999999999,154400
5907,2003-08-08,15.1,15.45,15.06,15.15,10.282713000000001,93100
5908,2003-08-11,15.05,15.3,14.92,15.08,10.235199,88900
5909,2003-08-12,14.98,15.32,14.98,15.28,10.370944999999999,122000
5910,2003-08-13,15.25,15.64,15.09,15.5,10.520261999999999,291000
5911,2003-08-14,15.42,15.78,15.38,15.7,10.656009,53500
5912,2003-08-15,15.55,15.91,15.55,15.67,10.635649,54100
5913,2003-08-18,15.67,15.88,15.5,15.88,10.778181,85300
5914,2003-08-19,15.83,16.08,15.6,16.01,10.866415,99000
5915,2003-08-20,15.87,16.299999,15.78,16.25,11.029309,156200
5916,2003-08-21,16.200001,16.57,16.16,16.4,11.131117999999999,155200
5917,2003-08-22,16.25,16.35,15.47,15.7,10.656009,185500
5918,2003-08-25,15.55,15.7,15.32,15.5,10.520261999999999,63500
5919,2003-08-26,15.34,15.5,15.15,15.5,10.520261999999999,78900
5920,2003-08-27,15.5,15.7,15.28,15.55,10.554203999999999,81100
5921,2003-08-28,15.2,15.89,15.2,15.66,10.628858000000001,141300
5922,2003-08-29,15.7,15.85,15.55,15.65,10.622075,120200
5923,2003-09-02,15.57,16.049999,15.54,15.82,10.73746,173600
5924,2003-09-03,15.72,16.1,15.7,16.049999,10.893562,250300
5925,2003-09-04,15.89,16.01,15.8,16.0,10.859628,94100
5926,2003-09-05,15.83,15.99,15.6,15.89,10.784968,114300
5927,2003-09-08,15.76,16.32,15.76,16.07,10.907135,93300
5928,2003-09-09,15.94,16.25,15.55,15.59,10.581348,155400
5929,2003-09-10,15.6,15.6,14.91,15.0,10.180902,223000
5930,2003-09-11,14.85,15.15,14.6,15.07,10.228409,192900
5931,2003-09-12,15.0,15.06,14.71,14.9,10.113025,328600
5932,2003-09-15,14.8,15.12,14.8,15.1,10.248772,202900
5933,2003-09-16,15.16,15.45,15.1,15.45,10.486332,204100
5934,2003-09-17,15.25,15.4,14.96,15.0,10.180902,129000
5935,2003-09-18,14.95,15.1,14.82,14.85,10.079091,225000
5936,2003-09-19,15.0,15.05,14.6,14.82,10.058729,263100
5937,2003-09-22,14.85,14.85,14.35,14.5,9.841538,191900
5938,2003-09-23,14.6,15.0,14.58,15.0,10.180902,169000
5939,2003-09-24,14.82,14.86,14.34,14.47,9.821176,193300
5940,2003-09-25,14.46,14.6,14.2,14.27,9.685431,154500
5941,2003-09-26,14.3,14.3,13.94,14.1,9.570047,161800
5942,2003-09-29,14.1,14.46,14.0,14.37,9.753303,203900
5943,2003-09-30,14.37,14.59,14.1,14.15,9.603984,186000
5944,2003-10-01,14.11,14.87,14.11,14.78,10.031578999999999,140500
5945,2003-10-02,14.64,15.06,14.6,14.85,10.079091,164200
5946,2003-10-03,15.25,15.3,14.92,15.13,10.269135,187300
5947,2003-10-06,14.99,15.25,14.87,15.03,10.201262,128800
5948,2003-10-07,14.9,15.23,14.75,15.18,10.303068,131500
5949,2003-10-08,14.83,15.1,14.66,14.85,10.142567,122000
5950,2003-10-09,14.83,15.14,14.75,15.09,10.30649,104600
5951,2003-10-10,15.08,15.25,14.98,15.2,10.381618,125500
5952,2003-10-13,15.2,15.62,15.0,15.53,10.607006,166600
5953,2003-10-14,15.4,15.51,15.21,15.42,10.531877,111000
5954,2003-10-15,15.3,15.3,14.8,15.11,10.320146000000001,200300
5955,2003-10-16,15.0,15.35,14.85,15.0,10.245022,141800
5956,2003-10-17,14.97,15.14,14.75,14.81,10.115250999999999,88800
5957,2003-10-20,14.6,14.98,14.55,14.98,10.231356,107200
5958,2003-10-21,14.75,15.03,14.61,14.82,10.122077,132200
5959,2003-10-22,14.72,14.95,14.51,14.67,10.019625999999999,123000
5960,2003-10-23,14.6,14.96,14.56,14.7,10.040111999999999,99500
5961,2003-10-24,14.6,14.92,14.51,14.68,10.02646,97600
5962,2003-10-27,14.73,15.21,14.7,14.89,10.169887,164300
5963,2003-10-28,14.7,15.2,14.7,15.15,10.347466,399600
5964,2003-10-29,15.13,15.6,15.13,15.58,10.641157000000002,126700
5965,2003-10-30,15.4,15.75,15.24,15.26,10.422597,119400
5966,2003-10-31,15.22,15.56,15.16,15.56,10.627499,136400
5967,2003-11-03,15.31,15.8,15.31,15.62,10.668478,243300
5968,2003-11-04,15.37,15.75,15.37,15.5,10.586516,102800
5969,2003-11-05,15.25,15.4,15.1,15.25,10.415768,102500
5970,2003-11-06,15.13,15.35,15.13,15.3,10.449917,92300
5971,2003-11-07,15.4,15.63,15.26,15.3,10.449917,86700
5972,2003-11-10,15.15,15.49,15.13,15.25,10.415768,147800
5973,2003-11-11,15.12,15.51,15.12,15.32,10.463579,52600
5974,2003-11-12,15.2,15.75,15.2,15.5,10.586516,108600
5975,2003-11-13,15.45,15.75,15.4,15.45,10.552365,69400
5976,2003-11-14,15.47,15.7,15.31,15.43,10.538705,98500
5977,2003-11-17,15.35,15.52,15.2,15.47,10.566024,186100
5978,2003-11-18,15.4,15.58,15.4,15.4,10.51822,160900
5979,2003-11-19,15.38,15.55,15.38,15.5,10.586516,86400
5980,2003-11-20,15.42,15.53,15.35,15.42,10.531877,133200
5981,2003-11-21,15.45,15.55,15.4,15.5,10.586516,106500
5982,2003-11-24,15.33,15.81,15.33,15.81,10.798246,175500
5983,2003-11-25,15.7,16.1,15.7,16.02,10.941676,85000
5984,2003-11-26,15.99,16.23,15.85,15.97,10.907528999999998,67200
5985,2003-11-28,15.95,16.1,15.85,15.85,10.825571,29500
5986,2003-12-01,16.0,16.450001,15.98,16.200001,11.064617,119100
5987,2003-12-02,16.1,16.4,16.1,16.209999,11.071448,103600
5988,2003-12-03,16.1,16.4,16.1,16.15,11.030464,100200
5989,2003-12-04,16.1,16.200001,16.0,16.0,10.928018,89100
5990,2003-12-05,16.0,16.15,16.0,16.0,10.928018,68100
5991,2003-12-08,15.9,16.09,15.8,16.02,10.941676,67100
5992,2003-12-09,15.76,16.030001000000002,15.76,15.9,10.859716,81900
5993,2003-12-10,15.85,16.32,15.85,16.27,11.112428999999999,125100
5994,2003-12-11,16.24,16.540001,16.209999,16.440001000000002,11.228539,181500
5995,2003-12-12,16.379998999999998,16.700001,16.379998999999998,16.469998999999998,11.24903,104300
5996,2003-12-15,16.450001,16.700001,15.9,15.9,10.859716,92800
5997,2003-12-16,16.0,16.27,15.97,16.27,11.112428999999999,71400
5998,2003-12-17,16.450001,16.459999,16.34,16.43,11.221705,148700
5999,2003-12-18,16.450001,16.6,16.35,16.450001,11.235368,118500
6000,2003-12-19,16.459999,16.540001,16.290001,16.540001,11.296837,110900
6001,2003-12-22,17.200001,17.6,17.049999,17.35,11.850067,274400
6002,2003-12-23,17.32,17.93,17.190001000000002,17.93,12.246207,229300
6003,2003-12-24,17.809998999999998,17.879998999999998,17.66,17.67,12.068629,85800
6004,2003-12-26,17.51,17.75,17.51,17.59,12.013989,38500
6005,2003-12-29,17.73,17.85,17.67,17.700001,12.089113000000001,201000
6006,2003-12-30,17.82,17.99,17.6,17.99,12.287191,211600
6007,2003-12-31,17.860001,17.950001,17.41,17.41,11.891049,125700
6008,2004-01-02,17.35,17.9,17.35,17.700001,12.089113000000001,104300
6009,2004-01-05,17.299999,17.879998999999998,17.209999,17.780001000000002,12.143758,176400
6010,2004-01-06,17.65,17.940001000000002,17.530001000000002,17.700001,12.089113000000001,116700
6011,2004-01-07,17.6,18.209999,17.6,18.1,12.36232,178500
6012,2004-01-08,17.799999,18.200001,17.75,18.110001,12.437866,92900
6013,2004-01-09,17.6,18.110001,17.6,17.99,12.355455000000001,142400
6014,2004-01-12,17.879998999999998,18.0,17.73,17.93,12.314241,97300
6015,2004-01-13,17.85,18.33,17.799999,18.33,12.588959,119100
6016,2004-01-14,18.200001,18.549999,18.08,18.549999,12.740058,112900
6017,2004-01-15,18.299999,18.700001,18.059998999999998,18.67,12.822476,299300
6018,2004-01-16,18.620001000000002,18.719998999999998,18.52,18.6,12.774392,108600
6019,2004-01-20,18.549999,18.73,18.360001,18.719998999999998,12.856810000000001,112300
6020,2004-01-21,18.6,18.75,18.4,18.629998999999998,12.795005,110500
6021,2004-01-22,18.549999,18.75,18.34,18.42,12.650773,196300
6022,2004-01-23,18.200001,18.68,18.200001,18.68,12.829343,130800
6023,2004-01-26,18.66,18.799999,18.469998999999998,18.799999,12.911754,73800
6024,2004-01-27,18.65,18.83,18.42,18.540001,12.733191,70100
6025,2004-01-28,18.290001,18.530001000000002,18.290001,18.32,12.582092999999999,76900
6026,2004-01-29,18.15,18.27,17.85,18.07,12.410397,83400
6027,2004-01-30,17.82,18.200001,17.82,18.049999,12.39666,65200
6028,2004-02-02,17.98,18.219998999999998,17.85,17.99,12.355455000000001,106400
6029,2004-02-03,17.82,18.190001000000002,17.82,17.889999,12.286773,84800
6030,2004-02-04,17.889999,18.040001,17.700001,17.860001,12.266169999999999,193500
6031,2004-02-05,17.879998999999998,18.17,17.85,18.17,12.479074,66200
6032,2004-02-06,18.1,18.66,18.049999,18.66,12.815610000000001,79100
6033,2004-02-09,18.540001,18.6,18.120001000000002,18.15,12.465338000000001,45400
6034,2004-02-10,17.959999,18.299999,17.959999,18.299999,12.568357,89200
6035,2004-02-11,18.15,18.6,18.15,18.59,12.767532000000001,88100
6036,2004-02-12,18.4,18.4,18.08,18.15,12.465338000000001,122100
6037,2004-02-13,18.049999,18.23,17.85,18.0,12.362321000000001,148500
6038,2004-02-17,18.0,18.6,18.0,18.48,12.691979,108600
6039,2004-02-18,18.299999,18.709999,18.23,18.379998999999998,12.623299000000001,127700
6040,2004-02-19,18.18,18.450001,17.799999,17.9,12.293633,134500
6041,2004-02-20,17.9,18.450001,17.9,18.190001000000002,12.492813,106200
6042,2004-02-23,18.190001000000002,18.299999,17.280001000000002,17.59,12.080734,143800
6043,2004-02-24,17.5,17.889999,17.41,17.870001000000002,12.273037,83100
6044,2004-02-25,17.75,18.0,17.700001,17.959999,12.334847,86300
6045,2004-02-26,17.85,18.0,17.709999,18.0,12.362321000000001,83100
6046,2004-02-27,17.879998999999998,18.059998999999998,17.75,18.059998999999998,12.403525,128700
6047,2004-03-01,18.0,18.25,17.92,18.24,12.527148,86700
6048,2004-03-02,18.040001,18.200001,17.709999,17.860001,12.266169999999999,81200
6049,2004-03-03,17.66,18.049999,17.51,17.83,12.245563,83400
6050,2004-03-04,17.83,18.35,17.690001000000002,18.35,12.602696,71200
6051,2004-03-05,18.25,18.48,18.01,18.280001000000002,12.554619,71500
6052,2004-03-08,18.1,18.290001,17.809998999999998,17.98,12.348586,97700
6053,2004-03-09,17.75,18.360001,17.73,18.02,12.376053,108300
6054,2004-03-10,17.85,18.209999,17.85,18.049999,12.39666,102400
6055,2004-03-11,17.9,18.129998999999998,17.75,17.799999,12.224956,118800
6056,2004-03-12,17.83,18.4,17.610001,18.4,12.637039999999999,89100
6057,2004-03-15,18.049999,18.049999,17.549999,17.809998999999998,12.231828,94000
6058,2004-03-16,17.4,18.200001,17.4,17.92,12.307373,167200
6059,2004-03-17,17.799999,18.5,17.799999,18.17,12.479074,87200
6060,2004-03-18,18.049999,18.1,17.65,17.9,12.293633,88200
6061,2004-03-19,18.049999,18.059998999999998,17.57,17.780001000000002,12.211222,123900
6062,2004-03-22,17.25,17.620001000000002,16.85,17.4,11.950242,173900
6063,2004-03-23,17.25,17.799999,17.120001000000002,17.42,11.963980000000001,266500
6064,2004-03-24,17.32,17.700001,16.969998999999998,17.35,11.915901,169600
6065,2004-03-25,17.35,17.799999,17.26,17.73,12.176885,104300
6066,2004-03-26,17.68,17.889999,17.5,17.639999,12.115075,71800
6067,2004-03-29,17.6,18.290001,17.6,18.059998999999998,12.403525,178300
6068,2004-03-30,17.99,18.389999,17.700001,17.98,12.348586,117800
6069,2004-03-31,17.98,18.0,17.82,17.950001,12.327982,162900
6070,2004-04-01,17.82,18.200001,17.799999,18.02,12.376053,129500
6071,2004-04-02,18.02,18.18,18.0,18.0,12.362321000000001,207500
6072,2004-04-05,18.139999,18.33,17.700001,18.25,12.534018,245000
6073,2004-04-06,18.049999,18.49,18.049999,18.389999,12.630172,178300
6074,2004-04-07,18.24,18.26,17.9,18.18,12.554213,112900
6075,2004-04-08,18.08,18.41,17.940001000000002,17.940001000000002,12.388474,74600
6076,2004-04-12,17.940001000000002,18.48,17.940001000000002,18.469998999999998,12.754464,166800
6077,2004-04-13,18.469998999999998,18.5,17.91,17.91,12.367758,132200
6078,2004-04-14,17.91,18.790001,17.709999,18.0,12.429912,214300
6079,2004-04-15,18.1,18.190001000000002,17.700001,17.879998999999998,12.34704,97800
6080,2004-04-16,17.950001,18.65,17.889999,18.25,12.60255,123700
6081,2004-04-19,18.1,18.360001,17.809998999999998,18.26,12.609452000000001,99500
6082,2004-04-20,18.26,18.6,18.1,18.1,12.49897,130400
6083,2004-04-21,17.9,18.459999,17.84,18.280001000000002,12.623265,137500
6084,2004-04-22,18.049999,18.85,18.049999,18.75,12.947824,120700
6085,2004-04-23,18.52,18.59,18.26,18.52,12.788995,86400
6086,2004-04-26,18.370001000000002,18.719998999999998,18.26,18.459999,12.747564,88200
6087,2004-04-27,18.379998999999998,18.76,18.379998999999998,18.58,12.83043,103800
6088,2004-04-28,18.4,18.469998999999998,18.18,18.25,12.60255,96500
6089,2004-04-29,18.200001,18.700001,18.110001,18.15,12.533491999999999,132200
6090,2004-04-30,18.15,18.5,18.139999,18.459999,12.747564,194800
6091,2004-05-03,18.26,18.799999,18.200001,18.549999,12.809714999999999,110500
6092,2004-05-04,18.35,18.85,18.200001,18.639999,12.871858,198500
6093,2004-05-05,18.5,18.719998999999998,18.440001000000002,18.440001000000002,12.73375,106900
6094,2004-05-06,18.299999,18.42,17.93,18.209999,12.574923,90400
6095,2004-05-07,18.0,18.33,17.860001,17.860001,12.333235,89100
6096,2004-05-10,17.610001,18.25,17.530001000000002,17.75,12.257272,171600
6097,2004-05-11,18.049999,18.120001000000002,17.9,18.0,12.429912,95700
6098,2004-05-12,17.799999,18.34,17.67,18.34,12.664694,109600
6099,2004-05-13,18.27,18.469998999999998,18.18,18.26,12.609452000000001,92100
6100,2004-05-14,18.01,18.440001000000002,18.01,18.120001000000002,12.512777,133000
6101,2004-05-17,18.120001000000002,18.549999,18.0,18.389999,12.699226,201100
6102,2004-05-18,18.549999,18.6,18.26,18.4,12.706134,68100
6103,2004-05-19,18.27,18.799999,18.27,18.67,12.892582,130500
6104,2004-05-20,18.5,19.030001000000002,18.4,19.01,13.127360999999999,162000
6105,2004-05-21,19.18,19.209999,18.84,19.1,13.189515,199400
6106,2004-05-24,19.1,19.25,18.870001000000002,19.02,13.134266,224800
6107,2004-05-25,18.75,19.200001,18.75,19.15,13.224039999999999,207200
6108,2004-05-26,19.15,19.15,18.91,19.08,13.175704999999999,134700
6109,2004-05-27,19.0,19.09,18.91,19.07,13.168795999999999,147100
6110,2004-05-28,19.08,19.18,18.959999,19.02,13.134266,77100
6111,2004-06-01,18.9,19.08,18.9,19.040001,13.148087,102900
6112,2004-06-02,19.049999,19.190001000000002,18.950001,19.190001000000002,13.251660999999999,119700
6113,2004-06-03,19.049999,19.049999,18.73,18.879998999999998,13.037596,229500
6114,2004-06-04,18.879998999999998,19.049999,18.790001,19.0,13.120459,75200
6115,2004-06-07,18.82,19.32,18.76,19.32,13.341438,104400
6116,2004-06-08,19.02,19.629998999999998,19.0,19.549999,13.500268,135000
6117,2004-06-09,19.049999,19.26,18.950001,19.0,13.120459,233600
6118,2004-06-10,18.870001000000002,19.09,18.299999,18.389999,12.699226,307900
6119,2004-06-14,18.299999,18.299999,17.98,18.0,12.429912,322500
6120,2004-06-15,18.17,18.469998999999998,18.17,18.33,12.657789,188400
6121,2004-06-16,18.35,18.370001000000002,18.049999,18.049999,12.464439,204300
6122,2004-06-17,18.0,18.43,18.0,18.41,12.713037,177600
6123,2004-06-18,18.41,18.6,18.209999,18.360001,12.678509,209100
6124,2004-06-21,18.309998999999998,18.309998999999998,17.93,18.1,12.49897,194500
6125,2004-06-22,18.059998999999998,18.74,18.049999,18.709999,12.920199,255500
6126,2004-06-23,18.65,18.969998999999998,18.4,18.93,13.072121000000001,140800
6127,2004-06-24,18.799999,19.049999,18.75,18.92,13.065215,103200
6128,2004-06-25,18.950001,19.4,18.799999,19.4,13.396685,335600
6129,2004-06-28,19.4,19.59,19.120001000000002,19.35,13.362151,184300
6130,2004-06-29,19.299999,19.549999,19.25,19.49,13.458829000000001,137000
6131,2004-06-30,19.49,19.549999,19.450001,19.469998999999998,13.445020000000001,93500
6132,2004-07-01,19.370001000000002,19.49,18.959999,19.049999,13.154985,136200
6133,2004-07-02,19.049999,19.450001,19.040001,19.32,13.341438,94900
6134,2004-07-06,19.32,19.32,18.85,18.85,13.016875,79800
6135,2004-07-07,18.75,19.370001000000002,18.75,19.24,13.286187,85700
6136,2004-07-08,19.059998999999998,19.209999,18.719998999999998,18.77,13.029359,137400
6137,2004-07-09,18.780001000000002,18.9,18.68,18.73,13.001586,61900
6138,2004-07-12,18.620001000000002,19.049999,18.42,18.85,13.084888000000001,87100
6139,2004-07-13,18.799999,19.1,18.790001,18.99,13.182068,77800
6140,2004-07-14,18.9,18.9,18.620001000000002,18.620001000000002,12.925231,102200
6141,2004-07-15,18.540001,18.77,18.540001,18.67,12.959942999999999,80500
6142,2004-07-16,18.67,18.790001,18.450001,18.51,12.84887,83600
6143,2004-07-19,18.4,18.59,18.290001,18.469998999999998,12.821105000000001,111000
6144,2004-07-20,18.469998999999998,18.540001,18.4,18.5,12.84193,187900
6145,2004-07-21,18.6,18.629998999999998,18.16,18.16,12.605919,97900
6146,2004-07-22,18.16,18.280001000000002,18.030001000000002,18.049999,12.529566,130800
6147,2004-07-23,18.01,18.26,17.969998999999998,18.18,12.619800999999999,107600
6148,2004-07-26,18.15,18.200001,17.799999,17.969998999999998,12.474029,108900
6149,2004-07-27,17.959999,18.27,17.809998999999998,18.27,12.682277000000001,55000
6150,2004-07-28,18.17,18.280001000000002,17.6,18.030001000000002,12.515676,96600
6151,2004-07-29,18.1,18.219998999999998,17.690001000000002,18.17,12.612859,72200
6152,2004-07-30,18.1,18.25,17.700001,17.99,12.487913,80500
6153,2004-08-02,17.889999,18.24,17.75,18.24,12.661448,119100
6154,2004-08-03,17.98,18.059998999999998,17.76,17.93,12.446259,95600
6155,2004-08-04,17.799999,17.959999,17.52,17.85,12.390721000000001,99400
6156,2004-08-05,17.75,17.790001,17.190001000000002,17.25,11.974232,119800
6157,2004-08-06,17.15,17.15,16.77,16.92,11.745165,120800
6158,2004-08-09,16.82,17.1,16.799999,17.1,11.870106,169500
6159,2004-08-10,17.1,17.68,17.1,17.68,12.272723,116000
6160,2004-08-11,17.58,17.58,17.030001000000002,17.52,12.161659,125200
6161,2004-08-12,17.27,17.27,16.950001,17.049999,11.835401,102300
6162,2004-08-13,17.15,17.200001,16.940001000000002,17.120001000000002,11.883991,69300
6163,2004-08-16,16.9,17.65,16.9,17.65,12.251897,85700
6164,2004-08-17,17.639999,17.85,17.57,17.6,12.217189999999999,59100
6165,2004-08-18,17.620001000000002,17.99,17.5,17.93,12.446259,51700
6166,2004-08-19,17.799999,17.9,17.530001000000002,17.700001,12.286599,62400
6167,2004-08-20,17.549999,18.049999,17.549999,18.040001,12.522621000000001,61500
6168,2004-08-23,17.790001,17.9,17.549999,17.549999,12.182483,149500
6169,2004-08-24,17.700001,18.120001000000002,17.700001,18.120001000000002,12.578152000000001,48700
6170,2004-08-25,18.09,18.25,17.92,18.24,12.661448,107600
6171,2004-08-26,18.139999,18.299999,17.99,18.049999,12.529566,50200
6172,2004-08-27,17.950001,18.299999,17.85,18.26,12.675332000000001,47600
6173,2004-08-30,18.16,18.200001,17.889999,17.98,12.480972999999999,85600
6174,2004-08-31,17.83,18.07,17.690001000000002,17.959999,12.467088,64800
6175,2004-09-01,17.860001,18.4,17.860001,18.389999,12.765574,152300
6176,2004-09-02,18.25,18.77,18.25,18.73,13.001586,88100
6177,2004-09-03,18.6,18.940001000000002,18.51,18.68,12.966883000000001,70000
6178,2004-09-07,18.6,19.0,18.6,19.0,13.189012,66800
6179,2004-09-08,18.85,19.09,18.35,18.52,12.855816,113400
6180,2004-09-09,18.610001,19.24,18.610001,19.209999,13.334776000000002,160200
6181,2004-09-10,19.25,19.690001000000002,19.110001,19.6,13.605502,208600
6182,2004-09-13,19.5,20.190001000000002,19.5,20.0,13.883170999999999,241800
6183,2004-09-14,20.02,20.139999,19.6,19.700001,13.674918,115700
6184,2004-09-15,19.58,20.129998999999998,19.58,19.92,13.827635999999998,192000
6185,2004-09-16,19.9,20.549999,19.9,20.540001,14.258013,215900
6186,2004-09-17,20.540001,20.59,20.23,20.23,14.042822,267100
6187,2004-09-20,20.01,20.389999,19.93,20.049999,13.917881,429000
6188,2004-09-21,20.059998999999998,20.5,20.059998999999998,20.5,14.230248999999999,157100
6189,2004-09-22,20.15,20.389999,20.049999,20.25,14.05671,159700
6190,2004-09-23,20.290001,20.6,20.23,20.360001,14.133065,113300
6191,2004-09-24,20.299999,20.549999,20.299999,20.360001,14.133065,69200
6192,2004-09-27,20.040001,20.33,19.92,19.959999,13.8554,94100
6193,2004-09-28,19.91,20.4,19.91,20.120001000000002,13.966469,108700
6194,2004-09-29,20.01,20.4,20.01,20.35,14.126123999999999,70200
6195,2004-09-30,20.200001,20.379998999999998,20.1,20.15,13.987295999999999,69600
6196,2004-10-01,20.15,20.700001,20.1,20.66,14.341315,130100
6197,2004-10-04,20.9,21.01,20.6,20.77,14.417670999999999,162500
6198,2004-10-05,20.65,20.93,20.65,20.719998999999998,14.382960999999998,54900
6199,2004-10-06,20.629998999999998,20.74,20.450001,20.709999,14.445739999999999,133700
6200,2004-10-07,20.75,20.799999,20.469998999999998,20.49,14.292292999999999,121900
6201,2004-10-08,20.389999,20.549999,20.059998999999998,20.059998999999998,13.992343,119700
6202,2004-10-11,20.01,20.25,19.940001000000002,20.200001,14.090005999999999,140300
6203,2004-10-12,19.950001,19.99,19.73,19.889999,13.873764999999999,120400
6204,2004-10-13,20.02,20.27,19.85,20.049999,13.985373000000001,155400
6205,2004-10-14,20.01,20.26,19.809998999999998,19.809998999999998,13.817962,89600
6206,2004-10-15,19.82,20.6,19.809998999999998,20.18,14.076054000000001,135700
6207,2004-10-18,20.190001000000002,20.190001000000002,19.5,19.93,13.901666,129900
6208,2004-10-19,19.93,20.17,19.799999,19.860001,13.85285,55400
6209,2004-10-20,19.76,20.139999,19.610001,20.129998999999998,14.041174,86100
6210,2004-10-21,19.93,20.299999,19.83,20.15,14.055126000000001,77600
6211,2004-10-22,20.15,20.290001,19.700001,19.709999,13.748213,54500
6212,2004-10-25,19.51,20.35,19.25,20.07,13.999326000000002,167500
6213,2004-10-26,20.0,20.57,19.75,20.459999,14.271362,96000
6214,2004-10-27,20.360001,20.870001000000002,20.32,20.870001000000002,14.557343,156000
6215,2004-10-28,20.77,20.889999,20.43,20.67,14.417839,86600
6216,2004-10-29,20.5,20.799999,20.450001,20.75,14.473639000000002,75500
6217,2004-11-01,20.6,21.1,20.370001000000002,21.040001,14.675925,107000
6218,2004-11-02,20.85,21.360001,20.549999,20.67,14.417839,130300
6219,2004-11-03,20.77,21.219998999999998,20.77,21.18,14.773579000000002,158800
6220,2004-11-04,21.049999,21.469998999999998,20.959999,21.309998999999998,14.864254,236300
6221,2004-11-05,21.49,21.549999,21.129998999999998,21.41,14.934007999999999,213600
6222,2004-11-08,21.41,21.41,21.02,21.059998999999998,14.689874,177400
6223,2004-11-09,21.01,21.209999,20.969998999999998,21.1,14.717782000000001,84900
6224,2004-11-10,21.299999,21.65,21.1,21.110001,14.724749,117300
6225,2004-11-11,21.110001,21.860001,21.110001,21.84,15.233945,130900
6226,2004-11-12,21.690001000000002,21.9,21.549999,21.85,15.240920999999998,108900
6227,2004-11-15,21.700001,21.92,21.549999,21.84,15.233945,88000
6228,2004-11-16,21.700001,21.969998999999998,21.59,21.65,15.101408,79800
6229,2004-11-17,21.67,21.99,21.620001000000002,21.74,15.164192000000002,166200
6230,2004-11-18,21.66,21.92,21.4,21.66,15.108388,122100
6231,2004-11-19,21.629998999999998,21.690001000000002,21.25,21.25,14.822404,101700
6232,2004-11-22,21.15,21.629998999999998,21.1,21.6,15.066541,98500
6233,2004-11-23,21.5,21.74,21.33,21.5,14.996785000000001,107700
6234,2004-11-24,21.5,21.85,21.440001000000002,21.77,15.185114000000002,108300
6235,2004-11-26,21.67,21.85,21.610001,21.610001,15.07351,10100
6236,2004-11-29,21.709999,21.98,21.42,21.85,15.240920999999998,145200
6237,2004-11-30,21.75,22.09,21.65,21.950001,15.310681,162000
6238,2004-12-01,21.9,22.49,21.9,22.389999,15.617579999999998,193700
6239,2004-12-02,22.290001,22.469998999999998,22.110001,22.25,15.519931,199800
6240,2004-12-03,22.01,22.120001000000002,21.780001000000002,21.809998999999998,15.213019000000001,136000
6241,2004-12-06,21.65,21.83,21.57,21.6,15.066541,160900
6242,2004-12-07,21.389999,21.49,20.83,20.92,14.592220999999999,193000
6243,2004-12-08,20.92,21.290001,20.92,21.139999,14.745675,150800
6244,2004-12-09,20.99,21.120001000000002,20.57,21.110001,14.724749,164500
6245,2004-12-10,21.01,21.549999,20.809998999999998,21.49,14.989813,160400
6246,2004-12-13,21.389999,21.52,19.76,20.049999,13.985373000000001,375900
6247,2004-12-14,20.200001,20.370001000000002,19.99,20.0,13.950501000000001,285200
6248,2004-12-15,20.0,20.07,19.58,19.74,13.769139000000001,309400
6249,2004-12-16,19.74,20.01,19.57,19.950001,13.915621,181700
6250,2004-12-17,19.950001,20.030001000000002,19.700001,19.74,13.769139000000001,159800
6251,2004-12-20,19.620001000000002,19.68,19.23,19.34,13.490132999999998,305100
6252,2004-12-21,19.15,19.48,19.110001,19.48,13.587784,158000
6253,2004-12-22,19.379998999999998,19.76,19.32,19.73,13.762170999999999,97100
6254,2004-12-23,19.83,20.059998999999998,19.540001,19.860001,13.85285,128100
6255,2004-12-27,19.950001,19.99,19.33,19.450001,13.566859,118500
6256,2004-12-28,19.370001000000002,19.700001,19.24,19.459999,13.573832999999999,142400
6257,2004-12-29,19.4,19.809998999999998,19.4,19.6,13.671482000000001,66100
6258,2004-12-30,19.809998999999998,19.969998999999998,19.76,19.780001000000002,13.797042000000001,77500
6259,2004-12-31,19.879998999999998,19.889999,19.450001,19.719998999999998,13.755188,89000
6260,2005-01-03,19.690001000000002,19.9,18.809998999999998,18.92,13.197170000000002,223500
6261,2005-01-04,18.82,19.190001000000002,18.41,18.52,12.918166000000001,209200
6262,2005-01-05,18.5,19.08,18.5,18.51,12.911189,225300
6263,2005-01-06,18.42,19.07,18.309998999999998,18.82,13.127416,149200
6264,2005-01-07,18.77,19.190001000000002,18.51,18.67,13.022789999999999,230100
6265,2005-01-10,18.57,19.030001000000002,18.5,18.889999,13.176245000000002,162400
6266,2005-01-11,18.77,18.77,18.450001,18.5,12.904208,128200
6267,2005-01-12,18.52,18.549999,18.200001,18.41,12.914736,93200
6268,2005-01-13,18.5,18.629998999999998,18.17,18.17,12.746375,158200
6269,2005-01-14,18.27,18.33,18.0,18.24,12.795471000000001,245900
6270,2005-01-18,18.1,18.700001,18.1,18.66,13.090111,145700
6271,2005-01-19,18.59,18.700001,18.200001,18.26,12.809507,105100
6272,2005-01-20,18.200001,18.34,18.040001,18.15,12.732343,103700
6273,2005-01-21,18.049999,18.35,17.9,18.02,12.641142,158800
6274,2005-01-24,18.07,18.24,17.83,17.99,12.620097,195200
6275,2005-01-25,17.959999,18.389999,17.91,18.17,12.746375,169300
6276,2005-01-26,18.059998999999998,18.620001000000002,18.059998999999998,18.540001,13.005925999999999,170800
6277,2005-01-27,18.34,18.5,18.129998999999998,18.27,12.816519,105600
6278,2005-01-28,18.35,18.5,18.1,18.110001,12.704282000000001,102300
6279,2005-01-31,18.110001,18.4,18.09,18.299999,12.837568,143700
6280,2005-02-01,18.299999,18.360001,18.049999,18.09,12.690251,237200
6281,2005-02-02,18.07,18.24,17.99,18.219998999999998,12.781444,298600
6282,2005-02-03,18.469998999999998,18.5,18.059998999999998,18.200001,12.767416,103500
6283,2005-02-04,18.299999,18.5,18.25,18.4,12.907718,137100
6284,2005-02-07,18.25,18.67,18.25,18.67,13.097128,179600
6285,2005-02-08,18.549999,18.690001000000002,18.41,18.5,12.977866,108600
6286,2005-02-09,18.5,18.5,18.049999,18.1,12.697265,126800
6287,2005-02-10,18.120001000000002,18.200001,18.049999,18.1,12.697265,154000
6288,2005-02-11,18.1,18.6,18.049999,18.42,12.921745,85100
6289,2005-02-14,18.32,18.59,18.32,18.35,12.872643,90600
6290,2005-02-15,18.299999,18.549999,18.26,18.4,12.907718,99400
6291,2005-02-16,18.41,18.59,18.290001,18.5,12.977866,88700
6292,2005-02-17,18.6,18.65,18.35,18.4,12.907718,145800
6293,2005-02-18,18.41,18.549999,18.360001,18.5,12.977866,143000
6294,2005-02-22,18.450001,18.5,18.290001,18.32,12.851599,154800
6295,2005-02-23,18.32,18.549999,18.299999,18.35,12.872643,116100
6296,2005-02-24,18.32,18.450001,18.059998999999998,18.42,12.921745,73300
6297,2005-02-25,18.25,18.620001000000002,18.190001000000002,18.610001,13.055032,92100
6298,2005-02-28,18.549999,18.6,18.290001,18.530001000000002,12.998918,115200
6299,2005-03-01,18.4,18.809998999999998,18.379998999999998,18.67,13.097128,139500
6300,2005-03-02,18.469998999999998,18.85,18.450001,18.559998999999998,13.019958,124300
6301,2005-03-03,18.68,18.77,18.25,18.58,13.033988,85900
6302,2005-03-04,18.700001,18.780001000000002,18.52,18.73,13.139213,136800
6303,2005-03-07,18.74,19.1,18.709999,18.85,13.223395000000002,93100
6304,2005-03-08,19.450001,20.18,19.290001,19.290001,13.532060999999999,382400
6305,2005-03-09,19.290001,19.68,19.15,19.5,13.679374,255000
6306,2005-03-10,19.370001000000002,19.76,19.120001000000002,19.190001000000002,13.461904999999998,209200
6307,2005-03-11,19.09,19.370001000000002,18.91,18.950001,13.29354,548800
6308,2005-03-14,19.049999,19.540001,19.049999,19.51,13.686388,174700
6309,2005-03-15,19.700001,19.879998999999998,19.59,19.76,13.861767,512400
6310,2005-03-16,19.75,19.85,19.58,19.66,13.791614000000001,157400
6311,2005-03-17,19.65,20.030001000000002,19.51,19.870001000000002,13.938932999999999,159000
6312,2005-03-18,19.879998999999998,19.879998999999998,19.35,19.450001,13.644295999999999,336000
6313,2005-03-21,19.299999,19.49,19.110001,19.42,13.623254999999999,128600
6314,2005-03-22,19.27,19.469998999999998,19.17,19.34,13.567134,120400
6315,2005-03-23,19.27,19.440001000000002,19.120001000000002,19.209999,13.475937,164600
6316,2005-03-24,19.219998999999998,19.459999,19.219998999999998,19.309998999999998,13.54609,103700
6317,2005-03-28,19.360001,19.450001,18.969998999999998,19.049999,13.363694,136000
6318,2005-03-29,19.15,19.379998999999998,19.0,19.24,13.496981,183400
6319,2005-03-30,19.209999,19.42,19.16,19.25,13.504001,130400
6320,2005-03-31,19.17,19.27,19.02,19.23,13.489970999999999,172100
6321,2005-04-01,19.24,19.35,18.9,18.969998999999998,13.307573999999999,136800
6322,2005-04-04,18.85,19.5,18.700001,19.43,13.630270000000001,124100
6323,2005-04-05,19.370001000000002,19.5,19.1,19.34,13.567134,180400
6324,2005-04-06,19.35,19.48,19.030001000000002,19.030001000000002,13.422537,158600
6325,2005-04-07,19.0,19.379998999999998,19.0,19.23,13.563613,105400
6326,2005-04-08,19.200001,19.450001,19.18,19.18,13.528345000000002,125200
6327,2005-04-11,19.18,19.42,18.799999,18.799999,13.260314000000001,85800
6328,2005-04-12,18.73,19.32,18.6,19.290001,13.605931,127900
6329,2005-04-13,19.18,19.26,18.65,18.870001000000002,13.309682999999998,131200
6330,2005-04-14,18.809998999999998,19.059998999999998,18.48,18.52,13.062816,144700
6331,2005-04-15,18.530001000000002,18.75,18.530001000000002,18.610001,13.126296,148300
6332,2005-04-18,18.65,18.75,18.440001000000002,18.65,13.154511999999999,122100
6333,2005-04-19,18.549999,18.75,18.42,18.629998999999998,13.140398000000001,129500
6334,2005-04-20,18.620001000000002,18.620001000000002,18.01,18.15,12.801845,138500
6335,2005-04-21,18.27,18.92,18.15,18.870001000000002,13.309682999999998,120500
6336,2005-04-22,18.799999,18.799999,18.110001,18.5,13.04871,168300
6337,2005-04-25,18.5,18.549999,18.219998999999998,18.549999,13.083979,91000
6338,2005-04-26,18.450001,18.68,18.35,18.440001000000002,13.006391,145900
6339,2005-04-27,18.440001000000002,18.76,18.35,18.360001,12.949963,104300
6340,2005-04-28,18.27,18.41,18.18,18.35,12.942910000000001,131600
6341,2005-04-29,18.450001,18.5,18.02,18.17,12.815953,87700
6342,2005-05-02,18.17,18.41,18.16,18.41,12.985235000000001,74400
6343,2005-05-03,18.35,18.4,18.08,18.27,12.886482,95200
6344,2005-05-04,18.35,18.68,18.35,18.68,13.175666,65000
6345,2005-05-05,18.65,18.690001000000002,18.35,18.440001000000002,13.006391,100600
6346,2005-05-06,18.51,18.700001,18.43,18.67,13.168621,69100
6347,2005-05-09,18.67,18.879998999999998,18.469998999999998,18.879998999999998,13.316739000000002,63400
6348,2005-05-10,18.780001000000002,19.0,18.59,18.719998999999998,13.203884,116200
6349,2005-05-11,18.809998999999998,18.85,18.5,18.73,13.210934,70900
6350,2005-05-12,18.73,18.860001,18.52,18.540001,13.076922999999999,120000
6351,2005-05-13,18.540001,18.65,18.35,18.35,12.942910000000001,71300
6352,2005-05-16,18.35,18.82,18.35,18.82,13.274420000000001,66200
6353,2005-05-17,18.700001,18.950001,18.5,18.74,13.217993,67300
6354,2005-05-18,18.74,19.200001,18.74,19.15,13.507185,106400
6355,2005-05-19,19.049999,19.469998999999998,19.049999,19.450001,13.718778,101400
6356,2005-05-20,19.49,19.49,19.059998999999998,19.309998999999998,13.620033,67000
6357,2005-05-23,19.209999,19.5,19.209999,19.42,13.697621,50100
6358,2005-05-24,19.379998999999998,19.469998999999998,19.200001,19.35,13.648248,63600
6359,2005-05-25,19.299999,19.299999,18.83,18.85,13.295577999999999,82300
6360,2005-05-26,18.9,19.25,18.809998999999998,19.16,13.514235000000001,71900
6361,2005-05-27,19.049999,19.25,18.91,19.219998999999998,13.556553,76600
6362,2005-05-31,19.120001000000002,19.290001,19.02,19.07,13.450753,50900
6363,2005-06-01,19.17,19.5,19.17,19.5,13.754047,96000
6364,2005-06-02,19.5,19.549999,19.360001,19.43,13.704676999999998,126400
6365,2005-06-03,19.360001,19.49,19.15,19.34,13.641193,62800
6366,2005-06-06,19.290001,19.59,19.07,19.5,13.754047,96900
6367,2005-06-07,19.549999,19.75,19.389999,19.540001,13.782263,108000
6368,2005-06-08,19.700001,20.200001,18.799999,18.99,13.394329,322100
6369,2005-06-09,19.049999,19.049999,18.52,18.790001,13.253264999999999,314900
6370,2005-06-10,18.790001,18.790001,18.299999,18.32,12.921754,242200
6371,2005-06-13,18.200001,18.51,18.18,18.299999,12.907645,187600
6372,2005-06-14,18.209999,18.65,18.209999,18.49,13.041656,191800
6373,2005-06-15,18.51,18.940001000000002,18.42,18.9,13.330845000000002,358000
6374,2005-06-16,18.83,19.4,18.799999,19.4,13.68351,159000
6375,2005-06-17,19.48,19.809998999999998,19.42,19.57,13.803428,277000
6376,2005-06-20,19.58,19.6,19.26,19.299999,13.612979000000001,197900
6377,2005-06-21,19.33,19.52,19.290001,19.440001000000002,13.711729,228200
6378,2005-06-22,19.459999,19.67,19.27,19.52,13.768156,190700
6379,2005-06-23,19.4,19.59,19.120001000000002,19.370001000000002,13.662354,197200
6380,2005-06-24,19.299999,19.41,18.969998999999998,19.0,13.401379,175400
6381,2005-06-27,18.870001000000002,19.059998999999998,18.799999,18.940001000000002,13.359055999999999,110300
6382,2005-06-28,19.0,19.25,18.889999,19.24,13.570657999999998,167900
6383,2005-06-29,19.200001,19.58,19.18,19.459999,13.725832,163300
6384,2005-06-30,19.530001000000002,19.68,19.379998999999998,19.5,13.754047,157300
6385,2005-07-01,19.43,19.83,19.389999,19.83,13.986811,149700
6386,2005-07-05,19.84,19.950001,19.58,19.799999,13.965648000000002,185900
6387,2005-07-06,19.73,19.799999,19.65,19.77,14.018832000000002,199300
6388,2005-07-07,19.57,19.969998999999998,19.5,19.799999,14.040102,220400
6389,2005-07-08,19.75,19.99,19.74,19.860001,14.082648,248200
6390,2005-07-11,19.84,20.27,19.780001000000002,19.950001,14.146469,205700
6391,2005-07-12,19.799999,20.030001000000002,19.799999,19.92,14.125195999999999,312700
6392,2005-07-13,19.92,20.0,19.790001,19.85,14.075558,154700
6393,2005-07-14,19.9,19.98,19.709999,19.76,14.01174,112400
6394,2005-07-15,19.709999,19.84,19.549999,19.629998999999998,13.919554000000002,174600
6395,2005-07-18,19.639999,19.690001000000002,19.42,19.5,13.827373999999999,224800
6396,2005-07-19,19.5,19.66,19.5,19.620001000000002,13.912466,219000
6397,2005-07-20,19.48,19.799999,19.469998999999998,19.780001000000002,14.025920999999999,150000
6398,2005-07-21,19.85,19.950001,19.48,19.530001000000002,13.848648,188700
6399,2005-07-22,19.469998999999998,19.9,19.41,19.9,14.111013,159200
6400,2005-07-25,19.799999,19.969998999999998,19.65,19.75,14.004648000000001,145500
6401,2005-07-26,19.75,19.950001,19.59,19.790001,14.033016,139300
6402,2005-07-27,19.799999,19.84,19.59,19.6,13.898280999999999,149400
6403,2005-07-28,19.620001000000002,19.969998999999998,19.51,19.969998999999998,14.160651000000001,156500
6404,2005-07-29,19.799999,19.92,19.51,19.6,13.898280999999999,139500
6405,2005-08-01,19.610001,19.98,19.59,19.85,14.075558,99000
6406,2005-08-02,19.889999,20.42,19.85,20.42,14.479738000000001,215400
6407,2005-08-03,20.299999,20.299999,19.98,20.059998999999998,14.224473000000001,97200
6408,2005-08-04,20.0,20.0,19.379998999999998,19.459999,13.799007999999999,134100
6409,2005-08-05,19.4,19.559998999999998,19.16,19.5,13.827373999999999,143800
6410,2005-08-08,19.48,19.6,19.059998999999998,19.48,13.813191,136700
6411,2005-08-09,19.49,19.59,19.25,19.48,13.813191,107800
6412,2005-08-10,19.639999,19.74,19.280001000000002,19.4,13.756460999999998,95200
6413,2005-08-11,19.35,19.870001000000002,19.24,19.799999,14.040102,180100
6414,2005-08-12,19.83,19.83,19.360001,19.360001,13.728098999999998,131600
6415,2005-08-15,19.23,19.450001,19.200001,19.33,13.706826000000001,116600
6416,2005-08-16,19.26,19.379998999999998,18.9,18.9,13.401916,186200
6417,2005-08-17,18.9,19.17,18.790001,19.0,13.472825,179800
6418,2005-08-18,18.98,19.09,18.77,18.940001000000002,13.430278,123800
6419,2005-08-19,18.9,19.209999,18.76,19.129998999999998,13.565007000000001,90300
6420,2005-08-22,19.190001000000002,19.370001000000002,19.040001,19.360001,13.728098999999998,68100
6421,2005-08-23,19.34,19.370001000000002,19.09,19.23,13.635924,90200
6422,2005-08-24,19.219998999999998,19.76,19.18,19.18,13.600469,121500
6423,2005-08-25,19.200001,19.719998999999998,19.110001,19.65,13.93374,110000
6424,2005-08-26,19.65,19.65,19.08,19.16,13.586282,94900
6425,2005-08-29,19.17,19.52,19.030001000000002,19.379998999999998,13.742282999999999,79500
6426,2005-08-30,19.219998999999998,19.4,19.139999,19.35,13.72101,63700
6427,2005-08-31,19.35,19.9,19.290001,19.83,14.061378,118100
6428,2005-09-01,19.83,20.02,19.5,19.66,13.940826999999999,121200
6429,2005-09-02,19.67,19.799999,19.5,19.66,13.940826999999999,51200
6430,2005-09-06,19.73,20.18,19.73,20.18,14.309563,136900
6431,2005-09-07,20.0,20.200001,19.74,20.190001000000002,14.316647,69500
6432,2005-09-08,20.9,20.969998999999998,19.82,19.950001,14.146469,221600
6433,2005-09-09,19.99,20.780001000000002,19.879998999999998,20.67,14.657014000000002,210100
6434,2005-09-12,20.559998999999998,21.43,20.4,21.35,15.139198,425100
6435,2005-09-13,21.200001,21.200001,20.780001000000002,20.870001000000002,14.798835,278300
6436,2005-09-14,20.98,21.059998999999998,20.84,20.9,14.820108,203400
6437,2005-09-15,20.969998999999998,20.969998999999998,20.379998999999998,20.450001,14.501019,159400
6438,2005-09-16,20.6,20.950001,20.32,20.82,14.763385000000001,602100
6439,2005-09-19,20.84,20.84,20.57,20.65,14.642832,130700
6440,2005-09-20,20.75,20.9,20.57,20.75,14.713747,194600
6441,2005-09-21,20.700001,21.01,20.41,20.52,14.550651,224600
6442,2005-09-22,20.450001,20.74,20.200001,20.74,14.706653,150900
6443,2005-09-23,20.52,20.68,20.290001,20.51,14.543565,102800
6444,2005-09-26,20.65,20.709999,20.370001000000002,20.559998999999998,14.579014,131500
6445,2005-09-27,20.540001,20.879998999999998,20.200001,20.610001,14.61447,144700
6446,2005-09-28,20.700001,20.700001,20.23,20.559998999999998,14.579014,92700
6447,2005-09-29,20.42,20.879998999999998,20.17,20.879998999999998,14.805929,108100
6448,2005-09-30,20.879998999999998,20.879998999999998,20.5,20.809998999999998,14.756287,118000
6449,2005-10-03,20.780001000000002,21.0,20.780001000000002,20.950001,14.855563,219800
6450,2005-10-04,20.950001,21.049999,20.77,20.950001,14.855563,168800
6451,2005-10-05,21.0,21.01,20.02,20.07,14.231562,213700
6452,2005-10-06,20.02,20.34,19.6,19.9,14.111013,201200
6453,2005-10-07,19.9,20.33,19.9,20.219998999999998,14.337914000000001,158400
6454,2005-10-10,20.120001000000002,20.24,19.74,20.23,14.345018,148100
6455,2005-10-11,20.299999,20.299999,19.809998999999998,19.83,14.061378,143800
6456,2005-10-12,19.65,19.780001000000002,19.18,19.43,13.851083,99100
6457,2005-10-13,19.35,19.709999,19.200001,19.52,13.915239999999999,136400
6458,2005-10-14,19.690001000000002,19.85,19.41,19.700001,14.04355,92100
6459,2005-10-17,19.6,19.620001000000002,19.17,19.559998999999998,13.943751,103800
6460,2005-10-18,19.700001,19.74,19.299999,19.5,13.900979999999999,114000
6461,2005-10-19,19.4,20.200001,19.190001000000002,20.200001,14.399989000000001,130400
6462,2005-10-20,20.1,20.120001000000002,19.360001,19.709999,14.050679999999998,152300
6463,2005-10-21,19.709999,20.030001000000002,19.540001,19.6,13.972264000000001,93800
6464,2005-10-24,19.700001,20.0,19.540001,20.0,14.257417000000002,79500
6465,2005-10-25,19.950001,19.950001,19.360001,19.879998999999998,14.171872,124600
6466,2005-10-26,19.799999,19.940001000000002,19.459999,19.540001,13.929489000000002,126400
6467,2005-10-27,19.4,19.51,19.190001000000002,19.309998999999998,13.765532,78200
6468,2005-10-28,19.379998999999998,19.66,19.299999,19.49,13.89385,94900
6469,2005-10-31,19.5,19.940001000000002,19.5,19.780001000000002,14.100585,142300
6470,2005-11-01,19.709999,19.74,19.34,19.5,13.900979999999999,98100
6471,2005-11-02,19.5,20.139999,19.5,20.08,14.314445000000001,212100
6472,2005-11-03,20.200001,20.27,20.0,20.209999,14.407117999999999,102000
6473,2005-11-04,20.299999,20.469998999999998,19.85,20.08,14.314445000000001,129900
6474,2005-11-07,20.0,20.469998999999998,19.889999,20.389999,14.535435999999999,81200
6475,2005-11-08,20.23,20.360001,19.969998999999998,20.26,14.442762,73500
6476,2005-11-09,20.26,20.6,20.120001000000002,20.450001,14.57821,81200
6477,2005-11-10,20.4,20.6,20.01,20.58,14.670882999999998,82800
6478,2005-11-11,20.52,20.57,20.35,20.530001000000002,14.635238000000001,31800
6479,2005-11-14,20.52,20.52,20.0,20.299999,14.471273000000002,54400
6480,2005-11-15,20.24,20.24,19.620001000000002,19.74,14.072066,96600
6481,2005-11-16,19.690001000000002,19.940001000000002,19.540001,19.940001000000002,14.214645,105600
6482,2005-11-17,20.0,20.42,20.0,20.42,14.556818,66300
6483,2005-11-18,20.629998999999998,20.91,20.41,20.9,14.898991,146100
6484,2005-11-21,20.91,21.379998999999998,20.700001,21.33,15.205532999999999,113100
6485,2005-11-22,21.34,21.34,21.030001000000002,21.09,15.034448999999999,134800
6486,2005-11-23,20.959999,21.15,20.799999,20.860001,14.870482,114300
6487,2005-11-25,20.799999,21.18,20.700001,21.09,15.034448999999999,23300
6488,2005-11-28,21.040001,21.1,20.629998999999998,20.83,14.849098999999999,119700
6489,2005-11-29,20.950001,21.25,20.82,21.049999,15.005927,102600
6490,2005-11-30,21.120001000000002,21.889999,21.01,21.549999,15.36237,345000
6491,2005-12-01,21.549999,21.799999,21.540001,21.65,15.433654,172200
6492,2005-12-02,21.530001000000002,21.530001000000002,20.98,21.370001000000002,15.234048000000001,215100
6493,2005-12-05,21.219998999999998,21.219998999999998,20.68,21.01,14.977413,123200
6494,2005-12-06,21.1,21.440001000000002,20.75,20.860001,14.870482,99800
6495,2005-12-07,20.809998999999998,20.92,20.639999,20.84,14.856228,118600
6496,2005-12-08,20.83,21.040001,20.49,20.780001000000002,14.813459,166700
6497,2005-12-09,20.83,21.24,20.540001,20.75,14.792069,145300
6498,2005-12-12,20.9,20.950001,20.27,20.469998999999998,14.592460999999998,246000
6499,2005-12-13,20.389999,20.559998999999998,20.200001,20.43,14.563951999999999,205300
6500,2005-12-14,20.43,21.0,20.43,20.6,14.685129000000002,224400
6501,2005-12-15,20.83,21.190001000000002,20.27,20.389999,14.535435999999999,273800
6502,2005-12-16,20.389999,20.389999,19.98,20.15,14.364348000000001,634900
6503,2005-12-19,20.1,20.1,19.42,19.790001,14.107714999999999,266200
6504,2005-12-20,19.790001,20.049999,19.700001,19.950001,14.221772,134100
6505,2005-12-21,20.059998999999998,20.09,19.75,19.83,14.136228,233200
6506,2005-12-22,19.85,19.9,19.700001,19.83,14.136228,194800
6507,2005-12-23,19.91,20.09,19.799999,19.940001000000002,14.214645,252200
6508,2005-12-27,19.940001000000002,20.18,19.709999,19.75,14.079194000000001,257600
6509,2005-12-28,19.85,19.9,19.52,19.58,13.958004,204200
6510,2005-12-29,19.58,19.799999,19.4,19.66,14.015039999999999,225100
6511,2005-12-30,19.549999,19.719998999999998,19.41,19.549999,13.936620999999999,227100
6512,2006-01-03,19.6,19.799999,19.440001000000002,19.68,14.029295000000001,406200
6513,2006-01-04,19.6,19.860001,19.52,19.799999,14.114841,228000
6514,2006-01-05,19.709999,20.1,19.709999,19.889999,14.179,126700
6515,2006-01-06,19.889999,20.0,19.84,19.99,14.250287,138700
6516,2006-01-09,20.059998999999998,20.360001,20.02,20.200001,14.399989000000001,132900
6517,2006-01-10,20.049999,20.49,19.92,20.33,14.492673000000002,109100
6518,2006-01-11,20.23,20.23,19.65,19.950001,14.299142999999999,139000
6519,2006-01-12,19.85,19.9,19.540001,19.719998999999998,14.134285,104900
6520,2006-01-13,19.690001000000002,19.870001000000002,19.6,19.700001,14.119956,79200
6521,2006-01-17,19.700001,19.700001,19.5,19.5,13.976604,137600
6522,2006-01-18,19.5,19.639999,19.450001,19.540001,14.005270999999999,149100
6523,2006-01-19,19.540001,19.540001,19.33,19.35,13.86909,125700
6524,2006-01-20,19.450001,19.450001,18.969998999999998,19.030001000000002,13.639726000000001,160700
6525,2006-01-23,19.07,19.4,18.98,19.09,13.682735999999998,209100
6526,2006-01-24,19.15,19.32,19.049999,19.290001,13.826084,165900
6527,2006-01-25,19.290001,19.290001,19.040001,19.290001,13.826084,111000
6528,2006-01-26,19.290001,19.469998999999998,19.01,19.370001000000002,13.883428,197200
6529,2006-01-27,19.299999,19.389999,18.959999,19.07,13.668401999999999,164800
6530,2006-01-30,19.049999,19.139999,18.950001,19.059998999999998,13.661232,186400
6531,2006-01-31,19.0,19.24,18.93,19.110001,13.697069,150400
6532,2006-02-01,19.129998999999998,19.18,19.049999,19.110001,13.697069,105500
6533,2006-02-02,19.030001000000002,19.1,18.780001000000002,18.84,13.503545,138200
6534,2006-02-03,18.700001,19.27,18.700001,19.01,13.625399,162000
6535,2006-02-06,19.0,19.299999,18.92,19.209999,13.768744,165000
6536,2006-02-07,19.129998999999998,19.4,18.92,18.950001,13.582386999999999,110100
6537,2006-02-08,18.91,19.17,18.91,19.110001,13.697069,124500
6538,2006-02-09,19.110001,19.139999,18.91,18.959999,13.589560999999998,140600
6539,2006-02-10,18.91,19.0,18.83,18.950001,13.582386999999999,123600
6540,2006-02-13,18.93,19.02,18.77,18.799999,13.474882000000001,178300
6541,2006-02-14,18.85,19.1,18.76,18.93,13.568055,147400
6542,2006-02-15,18.860001,19.030001000000002,18.860001,18.9,13.54655,168800
6543,2006-02-16,18.9,19.049999,18.9,18.99,13.61106,128900
6544,2006-02-17,18.99,19.030001000000002,18.83,18.889999,13.539389000000002,111600
6545,2006-02-21,18.870001000000002,18.969998999999998,18.65,18.709999,13.410369000000001,160400
6546,2006-02-22,18.68,18.9,18.68,18.75,13.439045000000002,165300
6547,2006-02-23,18.709999,18.84,18.559998999999998,18.57,13.310027,162800
6548,2006-02-24,18.469998999999998,18.790001,18.450001,18.709999,13.410369000000001,201900
6549,2006-02-27,18.65,18.91,18.65,18.809998999999998,13.482045000000001,145100
6550,2006-02-28,18.799999,18.799999,18.450001,18.450001,13.224017000000002,163200
6551,2006-03-01,18.540001,18.790001,18.450001,18.73,13.424706,149000
6552,2006-03-02,18.68,18.75,18.51,18.65,13.367365,163600
6553,2006-03-03,18.549999,18.790001,18.469998999999998,18.73,13.424706,136900
6554,2006-03-06,18.450001,18.870001000000002,18.450001,18.77,13.453379,106700
6555,2006-03-07,18.75,18.85,18.65,18.85,13.510715,124100
6556,2006-03-08,18.85,18.879998999999998,18.540001,18.66,13.374533,67800
6557,2006-03-09,18.66,18.950001,18.58,18.709999,13.410369000000001,105200
6558,2006-03-10,18.76,18.889999,18.629998999999998,18.74,13.431870000000002,90200
6559,2006-03-13,18.639999,18.65,16.860001,17.41,12.478598,636100
6560,2006-03-14,16.75,17.059998999999998,16.35,17.059998999999998,12.227737,795600
6561,2006-03-15,17.059998999999998,17.469998999999998,16.870001000000002,17.42,12.48577,289400
6562,2006-03-16,17.49,17.6,16.98,17.049999,12.22057,290700
6563,2006-03-17,17.049999,17.299999,16.98,17.200001,12.328082,515500
6564,2006-03-20,17.200001,17.299999,17.059998999999998,17.26,12.371087,185300
6565,2006-03-21,17.219998999999998,17.48,17.01,17.049999,12.22057,293200
6566,2006-03-22,17.01,17.59,17.0,17.59,12.607613,173300
6567,2006-03-23,17.5,17.58,17.309998999999998,17.540001,12.571781,146100
6568,2006-03-24,17.620001000000002,17.67,17.48,17.530001000000002,12.564612,144000
6569,2006-03-27,17.5,17.6,17.379998999999998,17.5,12.543105,207400
6570,2006-03-28,17.5,17.860001,17.5,17.610001,12.621945,180000
6571,2006-03-29,17.610001,17.98,17.610001,17.83,12.779639999999999,192700
6572,2006-03-30,18.33,18.99,18.299999,18.559998999999998,13.302856,515800
6573,2006-03-31,18.549999,19.17,18.549999,19.17,13.740075,301000
6574,2006-04-03,19.15,19.16,18.700001,18.75,13.439045000000002,217700
6575,2006-04-04,18.75,18.780001000000002,18.43,18.48,13.245520999999998,177100
6576,2006-04-05,18.440001000000002,18.73,18.209999,18.469998999999998,13.23835,218800
6577,2006-04-06,18.469998999999998,18.469998999999998,18.059998999999998,18.309998999999998,13.123672000000001,126500
6578,2006-04-07,18.4,18.42,17.77,17.860001,12.801136,238000
6579,2006-04-10,17.74,17.75,17.370001000000002,17.469998999999998,12.521605000000001,480900
6580,2006-04-11,17.35,17.68,17.35,17.629998999999998,12.716351,258700
6581,2006-04-12,17.559998999999998,17.620001000000002,17.309998999999998,17.52,12.637012,305100
6582,2006-04-13,17.469998999999998,17.469998999999998,17.209999,17.219998999999998,12.42062,250400
6583,2006-04-17,17.200001,17.299999,17.08,17.209999,12.413412,210400
6584,2006-04-18,17.27,17.440001000000002,17.24,17.25,12.442260000000001,337600
6585,2006-04-19,17.25,17.450001,17.23,17.25,12.442260000000001,289400
6586,2006-04-20,17.309998999999998,17.540001,17.15,17.41,12.557667,216200
6587,2006-04-21,17.700001,17.700001,17.219998999999998,17.41,12.557667,199400
6588,2006-04-24,17.41,17.41,17.030001000000002,17.120001000000002,12.348498,160300
6589,2006-04-25,17.1,17.32,16.9,17.32,12.492753,197900
6590,2006-04-26,17.32,17.610001,17.219998999999998,17.6,12.694711999999999,258300
6591,2006-04-27,17.6,17.93,17.309998999999998,17.610001,12.701922999999999,274300
6592,2006-04-28,17.530001000000002,17.59,17.200001,17.200001,12.406198,227900
6593,2006-05-01,17.32,17.459999,17.200001,17.34,12.507175,178500
6594,2006-05-02,17.370001000000002,17.450001,17.120001000000002,17.290001,12.471114,186100
6595,2006-05-03,17.290001,17.4,17.139999,17.4,12.550459,216000
6596,2006-05-04,17.4,17.530001000000002,17.309998999999998,17.469998999999998,12.600945,213700
6597,2006-05-05,17.440001000000002,17.66,17.41,17.549999,12.658652,131500
6598,2006-05-08,17.51,17.51,17.27,17.42,12.564884,161300
6599,2006-05-09,17.35,17.41,17.299999,17.389999,12.543239999999999,86500
6600,2006-05-10,17.299999,17.379998999999998,17.200001,17.379998999999998,12.536031,166700
6601,2006-05-11,17.299999,17.299999,17.120001000000002,17.200001,12.406198,265500
6602,2006-05-12,17.1,17.219998999999998,17.07,17.16,12.377345,188600
6603,2006-05-15,17.1,17.35,17.02,17.25,12.442260000000001,289300
6604,2006-05-16,17.200001,17.41,17.120001000000002,17.360001,12.521606,164400
6605,2006-05-17,17.25,17.379998999999998,17.17,17.25,12.442260000000001,209900
6606,2006-05-18,17.18,17.610001,17.18,17.5,12.622584,205900
6607,2006-05-19,17.459999,17.58,17.200001,17.540001,12.651439,238000
6608,2006-05-22,17.440001000000002,17.709999,17.16,17.610001,12.701922999999999,342500
6609,2006-05-23,17.209999,17.59,17.209999,17.389999,12.543239999999999,305500
6610,2006-05-24,17.35,17.799999,17.16,17.73,12.788482,236600
6611,2006-05-25,17.93,17.959999,17.6,17.82,12.853397,171800
6612,2006-05-26,17.76,17.76,17.139999,17.290001,12.471114,204700
6613,2006-05-30,17.18,17.370001000000002,17.01,17.15,12.370132,255800
6614,2006-05-31,17.16,17.4,17.16,17.35,12.514394,236000
6615,2006-06-01,17.33,17.68,17.299999,17.66,12.737994,151300
6616,2006-06-02,17.74,17.889999,17.48,17.790001,12.831758,167300
6617,2006-06-05,17.629998999999998,17.799999,17.24,17.280001000000002,12.4639,274000
6618,2006-06-06,17.280001000000002,17.370001000000002,17.16,17.25,12.442260000000001,284900
6619,2006-06-07,17.4,18.18,17.33,17.9,12.9111,363800
6620,2006-06-08,17.75,18.219998999999998,17.700001,18.17,13.105853999999999,397600
6621,2006-06-09,18.15,18.16,17.51,17.540001,12.651439,224500
6622,2006-06-12,17.52,17.68,17.18,17.290001,12.471114,233300
6623,2006-06-13,17.200001,17.639999,17.09,17.33,12.499967,189700
6624,2006-06-14,17.299999,17.469998999999998,17.040001,17.43,12.572094,135600
6625,2006-06-15,17.469998999999998,18.030001000000002,17.4,17.959999,12.954377000000001,176800
6626,2006-06-16,17.93,17.959999,17.440001000000002,17.540001,12.651439,566700
6627,2006-06-19,17.540001,17.860001,17.42,17.5,12.622584,167200
6628,2006-06-20,17.5,17.780001000000002,17.5,17.549999,12.658652,129800
6629,2006-06-21,17.639999,17.93,17.58,17.82,12.853397,180800
6630,2006-06-22,17.719998999999998,17.75,17.48,17.58,12.680286,148500
6631,2006-06-23,17.540001,17.540001,17.209999,17.43,12.572094,226800
6632,2006-06-26,17.5,17.59,17.299999,17.559998999999998,12.665863,143800
6633,2006-06-27,17.549999,17.690001000000002,17.15,17.18,12.391775,149400
6634,2006-06-28,17.18,17.280001000000002,16.58,17.02,12.276364,310300
6635,2006-06-29,17.0,17.41,16.950001,17.41,12.557667,264000
6636,2006-06-30,17.42,17.440001000000002,16.969998999999998,17.1,12.334067999999998,488700
6637,2006-07-03,17.1,17.27,16.870001000000002,17.190001000000002,12.398987,82100
6638,2006-07-05,17.0,17.0,16.52,16.75,12.159429,313600
6639,2006-07-06,16.950001,17.02,16.690001000000002,16.82,12.210238,173100
6640,2006-07-07,16.719998999999998,16.77,16.549999,16.559998999999998,12.021499,128500
6641,2006-07-10,16.549999,16.799999,16.51,16.610001,12.057796000000002,133800
6642,2006-07-11,16.610001,16.879998999999998,16.469998999999998,16.860001,12.239274,201300
6643,2006-07-12,16.790001,16.799999,16.43,16.52,11.992457,201000
6644,2006-07-13,16.43,16.690001000000002,16.219998999999998,16.5,11.977941,208600
6645,2006-07-14,16.540001,16.65,16.309998999999998,16.41,11.912607000000001,208500
6646,2006-07-17,16.4,16.719998999999998,16.34,16.42,11.919868,112200
6647,2006-07-18,16.52,16.67,16.25,16.6,12.050533,246700
6648,2006-07-19,16.6,17.129998999999998,16.6,17.059998999999998,12.384464,126400
6649,2006-07-20,17.1,17.15,16.530001000000002,16.620001000000002,12.065056,167700
6650,2006-07-21,16.620001000000002,16.620001000000002,16.200001,16.459999,11.948903999999999,118900
6651,2006-07-24,16.51,16.889999,16.51,16.75,12.159429,63300
6652,2006-07-25,16.77,17.120001000000002,16.65,16.969998999999998,12.31913,110900
6653,2006-07-26,16.870001000000002,17.059998999999998,16.459999,16.799999,12.195724,171200
6654,2006-07-27,16.9,16.959999,16.34,16.440001000000002,11.934385,141300
6655,2006-07-28,16.530001000000002,16.809998999999998,16.450001,16.790001,12.188464,176300
6656,2006-07-31,16.780001000000002,16.780001000000002,16.309998999999998,16.5,11.977941,161800
6657,2006-08-01,16.5,16.5,16.200001,16.33,11.85453,132400
6658,2006-08-02,16.35,16.549999,16.23,16.41,11.912607000000001,199000
6659,2006-08-03,16.309998999999998,16.969998999999998,16.23,16.790001,12.188464,126300
6660,2006-08-04,16.870001000000002,17.0,16.4,16.65,12.08683,133300
6661,2006-08-07,16.559998999999998,16.629998999999998,16.309998999999998,16.459999,11.948903999999999,79400
6662,2006-08-08,16.450001,16.639999,16.200001,16.219998999999998,11.774677,112600
6663,2006-08-09,16.27,16.610001,16.209999,16.299999,11.832755,159800
6664,2006-08-10,16.15,16.549999,16.110001,16.469998999999998,11.956163,125500
6665,2006-08-11,16.379998999999998,16.42,16.25,16.34,11.861794999999999,69200
6666,2006-08-14,16.42,16.85,16.309998999999998,16.41,11.912607000000001,87300
6667,2006-08-15,16.66,16.969998999999998,16.5,16.959999,12.311869999999999,118200
6668,2006-08-16,17.15,18.299999,17.110001,17.969998999999998,13.045064,523400
6669,2006-08-17,17.85,18.07,17.85,17.940001000000002,13.023292999999999,107900
6670,2006-08-18,17.969998999999998,18.0,17.75,17.940001000000002,13.023292999999999,75800
6671,2006-08-21,17.799999,17.889999,17.540001,17.790001,12.914405,58500
6672,2006-08-22,17.700001,17.879998999999998,17.57,17.719998999999998,12.863581,46100
6673,2006-08-23,17.719998999999998,17.82,17.51,17.709999,12.856321000000001,184500
6674,2006-08-24,17.700001,17.73,17.469998999999998,17.65,12.812766,110500
6675,2006-08-25,17.530001000000002,17.77,17.530001000000002,17.540001,12.732917,58000
6676,2006-08-28,17.5,17.74,17.5,17.719998999999998,12.863581,104700
6677,2006-08-29,17.68,18.09,17.549999,18.0,13.066844,132600
6678,2006-08-30,18.0,18.129998999999998,17.92,17.92,13.008771000000001,205600
6679,2006-08-31,18.0,18.120001000000002,17.870001000000002,17.99,13.059586999999999,108700
6680,2006-09-01,18.01,18.620001000000002,17.950001,18.459999,13.400773999999998,155000
6681,2006-09-05,18.559998999999998,18.629998999999998,18.309998999999998,18.459999,13.400773999999998,120300
6682,2006-09-06,18.309998999999998,18.41,18.110001,18.299999,13.284626999999999,101200
6683,2006-09-07,18.92,18.950001,18.09,18.129998999999998,13.161214999999999,461600
6684,2006-09-08,18.190001000000002,18.35,17.860001,18.27,13.262845,187600
6685,2006-09-11,18.15,18.65,18.040001,18.459999,13.400773999999998,231600
6686,2006-09-12,18.5,18.780001000000002,18.33,18.76,13.618552,318600
6687,2006-09-13,18.76,18.809998999999998,18.58,18.73,13.596782999999999,188700
6688,2006-09-14,18.75,18.75,18.440001000000002,18.57,13.480628,128500
6689,2006-09-15,18.700001,18.9,18.58,18.75,13.6113,567800
6690,2006-09-18,18.75,18.91,18.610001,18.799999,13.647594,242100
6691,2006-09-19,18.75,18.870001000000002,18.6,18.77,13.625813,273000
6692,2006-09-20,18.870001000000002,18.879998999999998,18.51,18.870001000000002,13.698409,312500
6693,2006-09-21,18.870001000000002,18.940001000000002,18.639999,18.879998999999998,13.705667000000002,212700
6694,2006-09-22,18.879998999999998,18.950001,18.559998999999998,18.809998999999998,13.654848999999999,164200
6695,2006-09-25,18.76,19.07,18.690001000000002,19.01,13.800041,359900
6696,2006-09-26,19.0,19.18,18.879998999999998,19.0,13.792781,258900
6697,2006-09-27,19.0,19.15,18.940001000000002,19.08,13.850857999999999,185200
6698,2006-09-28,19.07,19.08,18.780001000000002,18.940001000000002,13.749228,207600
6699,2006-09-29,18.9,18.91,18.690001000000002,18.76,13.618552,281700
6700,2006-10-02,18.73,18.92,18.690001000000002,18.709999,13.582254,174700
6701,2006-10-03,18.709999,19.01,18.67,18.9,13.720188,166100
6702,2006-10-04,18.85,18.98,18.73,18.82,13.662119,296300
6703,2006-10-05,18.75,19.200001,18.75,19.139999,13.89441,239400
6704,2006-10-06,19.040001,19.15,18.92,19.07,13.843595,189100
6705,2006-10-09,18.969998999999998,19.290001,18.940001000000002,19.18,13.923452,188200
6706,2006-10-10,19.18,19.280001000000002,19.08,19.190001000000002,13.930707,175100
6707,2006-10-11,19.129998999999998,19.280001000000002,19.0,19.15,13.981819,177600
6708,2006-10-12,19.200001,19.5,19.200001,19.5,14.237354000000002,208500
6709,2006-10-13,19.49,19.59,19.309998999999998,19.540001,14.266568,169000
6710,2006-10-16,19.540001,19.879998999999998,19.540001,19.700001,14.383386999999999,126600
6711,2006-10-17,19.5,19.73,19.370001000000002,19.719998999999998,14.397989,123400
6712,2006-10-18,19.75,19.799999,19.5,19.59,14.303070000000002,167700
6713,2006-10-19,19.559998999999998,19.73,19.5,19.67,14.361481,156900
6714,2006-10-20,19.67,19.74,19.59,19.66,14.35418,109300
6715,2006-10-23,19.57,19.75,19.549999,19.74,14.412588000000001,114900
6716,2006-10-24,19.74,19.74,19.52,19.67,14.361481,71500
6717,2006-10-25,19.68,19.82,19.52,19.790001,14.449103,134200
6718,2006-10-26,19.799999,19.9,19.67,19.9,14.529407,133700
6719,2006-10-27,19.9,19.950001,19.719998999999998,19.73,14.405285999999998,101100
6720,2006-10-30,19.700001,20.0,19.65,20.0,14.602423000000002,169400
6721,2006-10-31,20.0,20.0,19.74,19.860001,14.500207999999999,212500
6722,2006-11-01,19.860001,19.99,19.719998999999998,19.74,14.412588000000001,158800
6723,2006-11-02,19.6,19.809998999999998,19.58,19.59,14.303070000000002,92600
6724,2006-11-03,19.639999,19.959999,19.58,19.959999,14.573217000000001,128100
6725,2006-11-06,19.950001,20.09,19.780001000000002,20.030001000000002,14.624325,226800
6726,2006-11-07,20.0,20.280001000000002,20.0,20.15,14.711938,146400
6727,2006-11-08,20.049999,20.42,20.049999,20.360001,14.865266,126100
6728,2006-11-09,20.110001,20.4,19.860001,20.040001,14.631620999999999,154900
6729,2006-11-10,19.969998999999998,20.309998999999998,19.940001000000002,20.309998999999998,14.828762,101200
6730,2006-11-13,20.219998999999998,20.49,20.209999,20.459999,14.938279000000001,131000
6731,2006-11-14,20.5,20.6,20.0,20.59,15.033192000000001,176200
6732,2006-11-15,20.6,20.690001000000002,20.52,20.68,15.098907,137900
6733,2006-11-16,20.68,20.799999,20.6,20.74,15.142707999999999,110800
6734,2006-11-17,20.74,20.790001,20.559998999999998,20.75,15.150013000000001,134700
6735,2006-11-20,20.75,20.889999,20.65,20.870001000000002,15.237622,110100
6736,2006-11-21,20.870001000000002,20.870001000000002,20.709999,20.799999,15.186519,114600
6737,2006-11-22,20.809998999999998,20.84,20.620001000000002,20.709999,15.120807000000001,36800
6738,2006-11-24,20.559998999999998,20.860001,20.530001000000002,20.82,15.201120000000001,19400
6739,2006-11-27,20.73,20.73,20.200001,20.309998999999998,14.828762,112700
6740,2006-11-28,20.24,20.59,20.24,20.58,15.025886999999999,104800
6741,2006-11-29,20.639999,20.85,20.459999,20.77,15.164610999999999,82900
6742,2006-11-30,20.73,20.860001,20.57,20.77,15.164610999999999,109900
6743,2006-12-01,20.719998999999998,20.85,20.309998999999998,20.85,15.223026,184100
6744,2006-12-04,20.84,20.940001000000002,20.700001,20.93,15.281436,147800
6745,2006-12-05,20.879998999999998,20.950001,20.84,20.860001,15.230321,92500
6746,2006-12-06,20.76,20.950001,20.73,20.950001,15.296039000000002,85200
6747,2006-12-07,20.9,20.950001,20.75,20.75,15.150013000000001,91500
6748,2006-12-08,20.75,20.950001,20.48,20.950001,15.296039000000002,78600
6749,2006-12-11,20.9,20.940001000000002,20.76,20.84,15.215723,80700
6750,2006-12-12,20.75,20.950001,20.59,20.950001,15.296039000000002,103200
6751,2006-12-13,22.790001,22.790001,21.049999,21.49,15.690304999999999,654600
6752,2006-12-14,21.52,23.629998999999998,21.459999,23.190001000000002,16.931504999999998,729700
6753,2006-12-15,23.190001000000002,23.200001,22.780001000000002,23.120001000000002,16.880395999999998,501200
6754,2006-12-18,23.219998999999998,24.0,23.219998999999998,23.700001,17.303877,351900
6755,2006-12-19,23.549999,23.690001000000002,23.35,23.450001,17.12134,358200
6756,2006-12-20,23.5,23.950001,23.33,23.49,17.150545,250300
6757,2006-12-21,23.469998999999998,23.799999,22.99,23.26,16.982613,286200
6758,2006-12-22,23.190001000000002,23.290001,23.0,23.1,16.865797,140900
6759,2006-12-26,23.02,23.299999,23.02,23.09,16.858494,275800
6760,2006-12-27,23.09,23.77,23.059998999999998,23.32,17.026423,340400
6761,2006-12-28,23.299999,23.35,22.940001000000002,22.99,16.785484,426000
6762,2006-12-29,22.940001000000002,23.030001000000002,22.709999,22.709999,16.581049,236400
6763,2007-01-03,22.9,23.26,22.75,23.120001000000002,16.880395999999998,520700
6764,2007-01-04,23.1,23.77,22.9,23.700001,17.303877,442200
6765,2007-01-05,23.6,23.620001000000002,22.93,23.07,16.843891,429400
6766,2007-01-08,23.110001,23.27,22.860001,23.16,16.909599,448700
6767,2007-01-09,23.200001,23.32,23.049999,23.200001,16.93881,379600
6768,2007-01-10,23.0,23.540001,22.969998999999998,23.469998999999998,17.225035000000002,295900
6769,2007-01-11,23.530001000000002,24.42,23.5,23.98,17.599335,456100
6770,2007-01-12,23.959999,24.35,23.82,24.35,17.870882,370500
6771,2007-01-16,24.83,24.92,24.190001000000002,24.24,17.79015,369700
6772,2007-01-17,24.200001,24.790001,24.190001000000002,24.73,18.149776,368700
6773,2007-01-18,24.690001000000002,24.809998999999998,24.48,24.5,17.980967,299400
6774,2007-01-19,24.5,24.530001000000002,24.280001000000002,24.309998999999998,17.841528,252200
6775,2007-01-22,24.35,24.459999,24.200001,24.35,17.870882,382000
6776,2007-01-23,24.35,24.5,24.24,24.299999,17.834183,367200
6777,2007-01-24,24.02,24.459999,24.02,24.35,17.870882,506000
6778,2007-01-25,24.389999,24.559998999999998,24.209999,24.43,17.929602,348100
6779,2007-01-26,24.5,24.74,24.360001,24.700001,18.12775,182200
6780,2007-01-29,24.690001000000002,25.52,24.610001,25.42,18.656178,440800
6781,2007-01-30,25.4,25.6,25.24,25.530001000000002,18.7369,215500
6782,2007-01-31,25.52,26.0,25.41,25.84,18.964418,471100
6783,2007-02-01,25.9,26.299999,25.84,26.190001000000002,19.221292000000002,301200
6784,2007-02-02,26.1,26.1,25.67,25.74,18.891029,353000
6785,2007-02-05,25.790001,26.290001,25.76,26.190001000000002,19.221292000000002,387900
6786,2007-02-06,26.219998999999998,26.6,26.200001,26.57,19.500173999999998,520800
6787,2007-02-07,26.549999,26.629998999999998,26.35,26.4,19.375416,250900
6788,2007-02-08,26.41,26.75,26.4,26.59,19.514860000000002,297200
6789,2007-02-09,26.540001,26.700001,26.43,26.6,19.5222,221900
6790,2007-02-12,26.610001,26.73,26.459999,26.67,19.573566,263800
6791,2007-02-13,26.690001000000002,26.85,26.59,26.75,19.632285999999997,162100
6792,2007-02-14,26.83,26.99,26.719998999999998,26.780001000000002,19.654298999999998,136900
6793,2007-02-15,26.620001000000002,27.049999,26.620001000000002,26.860001,19.713015,183600
6794,2007-02-16,26.860001,27.51,26.719998999999998,27.379998999999998,20.094641,305300
6795,2007-02-20,27.389999,27.389999,27.01,27.25,19.999243,363500
6796,2007-02-21,27.1,27.379998999999998,26.76,27.07,19.867144,388400
6797,2007-02-22,27.15,27.6,27.01,27.6,20.256117,204200
6798,2007-02-23,27.52,27.6,27.32,27.42,20.124010000000002,145700
6799,2007-02-26,27.52,27.52,27.059998999999998,27.360001,20.079975,144500
6800,2007-02-27,26.969998999999998,27.26,25.610001,26.27,19.280001000000002,426700
6801,2007-02-28,26.18,26.610001,25.780001000000002,26.299999,19.302025,286600
6802,2007-03-01,25.85,27.129998999999998,25.65,26.860001,19.713015,361700
6803,2007-03-02,26.700001,26.959999,26.299999,26.33,19.324041,300100
6804,2007-03-05,25.67,26.459999,25.540001,25.92,19.023134,286400
6805,2007-03-06,28.0,28.84,26.85,27.0,19.815770999999998,842800
6806,2007-03-07,27.0,27.66,26.610001,27.190001000000002,19.955212,423200
6807,2007-03-08,27.23,27.4,26.610001,26.74,19.62495,627100
6808,2007-03-09,26.969998999999998,26.969998999999998,26.379998999999998,26.5,19.448801,490600
6809,2007-03-12,26.4,26.549999,26.32,26.4,19.375416,594500
6810,2007-03-13,26.299999,26.309998999999998,25.66,25.74,18.891029,468100
6811,2007-03-14,25.65,26.08,25.35,25.790001,18.927723,747700
6812,2007-03-15,25.83,26.1,25.469998999999998,25.9,19.008453,476900
6813,2007-03-16,25.950001,26.290001,25.809998999999998,25.969998999999998,19.059826,614300
6814,2007-03-19,26.25,26.309998999999998,25.940001000000002,26.0,19.081848,499400
6815,2007-03-20,26.08,26.23,25.93,26.0,19.081848,404000
6816,2007-03-21,26.0,26.290001,25.92,26.219998999999998,19.243315,385300
6817,2007-03-22,26.35,26.4,25.860001,26.0,19.081848,635000
6818,2007-03-23,25.940001000000002,26.09,25.889999,26.0,19.081848,268200
6819,2007-03-26,25.98,26.5,25.93,26.5,19.448801,494000
6820,2007-03-27,26.4,26.49,26.280001000000002,26.33,19.324041,517500
6821,2007-03-28,26.4,26.459999,26.25,26.290001,19.294687,745600
6822,2007-03-29,26.42,26.43,26.02,26.15,19.19194,319900
6823,2007-03-30,26.209999,26.450001,25.99,26.389999,19.368074,518100
6824,2007-04-02,26.360001,26.559998999999998,26.18,26.360001,19.34606,392000
6825,2007-04-03,26.450001,26.450001,26.360001,26.379998999999998,19.360735000000002,307100
6826,2007-04-04,26.379998999999998,26.4,26.129998999999998,26.190001000000002,19.221292000000002,233800
6827,2007-04-05,26.23,26.879998999999998,26.16,26.84,19.698335999999998,473200
6828,2007-04-09,26.950001,26.969998999999998,26.08,26.35,19.338720000000002,363400
6829,2007-04-10,26.42,26.809998999999998,26.25,26.76,19.729473000000002,573300
6830,2007-04-11,26.76,26.790001,26.48,26.75,19.722103,528000
6831,2007-04-12,26.889999,27.0,26.52,26.98,19.891678,281500
6832,2007-04-13,27.0,27.139999,26.799999,27.08,19.965397,709700
6833,2007-04-16,27.139999,27.43,27.120001000000002,27.4,20.201328,187500
6834,2007-04-17,27.360001,27.799999,27.280001000000002,27.709999,20.429886,319300
6835,2007-04-18,27.549999,27.790001,27.4,27.620001000000002,20.363533,281000
6836,2007-04-19,27.4,27.610001,27.35,27.450001,20.238194,323000
6837,2007-04-20,27.82,27.9,27.68,27.85,20.5331,283800
6838,2007-04-23,27.809998999999998,28.07,27.75,28.02,20.658432,256900
6839,2007-04-24,28.02,28.23,27.860001,28.049999,20.680557,275400
6840,2007-04-25,28.08,28.870001000000002,28.030001000000002,28.549999,21.049194,309000
6841,2007-04-26,28.549999,28.85,28.4,28.65,21.122927,308700
6842,2007-04-27,28.65,28.799999,28.5,28.690001000000002,21.152414,265300
6843,2007-04-30,28.77,28.860001,28.1,28.139999,20.746920000000003,322400
6844,2007-05-01,28.139999,28.57,27.67,28.42,20.95336,285800
6845,2007-05-02,28.379998999999998,29.0,28.379998999999998,28.860001,21.27775,270400
6846,2007-05-03,28.799999,28.9,28.450001,28.799999,21.233517000000003,197400
6847,2007-05-04,28.790001,28.959999,28.57,28.879998999999998,21.2925,217200
6848,2007-05-07,28.879998999999998,29.0,28.780001000000002,28.889999,21.299871,215200
6849,2007-05-08,28.85,28.99,28.540001,28.99,21.373592000000002,199500
6850,2007-05-09,28.809998999999998,29.5,28.709999,29.41,21.683252,231100
6851,2007-05-10,29.200001,29.200001,28.18,28.26,20.835386,448900
6852,2007-05-11,28.41,28.75,28.41,28.67,21.137669,191900
6853,2007-05-14,28.59,28.85,28.299999,28.360001,20.909109,233600
6854,2007-05-15,28.35,28.65,27.73,27.76,20.466751000000002,224100
6855,2007-05-16,27.790001,28.629998999999998,27.790001,28.620001000000002,21.100803,259900
6856,2007-05-17,28.52,28.74,28.120001000000002,28.290001,20.857506,184000
6857,2007-05-18,28.299999,28.450001,28.08,28.32,20.879622,117800
6858,2007-05-21,28.32,28.82,28.16,28.73,21.181904,134100
6859,2007-05-22,28.639999,29.34,28.639999,29.219998999999998,21.543169,233700
6860,2007-05-23,29.219998999999998,29.450001,28.940001000000002,28.969998999999998,21.358849,204800
6861,2007-05-24,28.98,29.200001,28.4,28.549999,21.049194,204800
6862,2007-05-25,28.719998999999998,29.0,28.68,28.92,21.321985,151100
6863,2007-05-29,29.059998999999998,29.26,28.959999,29.18,21.513685,163800
6864,2007-05-30,28.93,29.5,28.889999,29.459999,21.720118,156500
6865,2007-05-31,29.5,29.77,29.370001000000002,29.51,21.756981,177100
6866,2007-06-01,29.620001000000002,30.16,29.620001000000002,29.98,22.103497,449500
6867,2007-06-04,29.860001,30.25,29.790001,30.129998999999998,22.214092,218000
6868,2007-06-05,30.5,30.5,29.67,30.43,22.435278,343100
6869,2007-06-06,31.200001,31.200001,27.51,27.91,20.577339000000002,906400
6870,2007-06-07,28.02,28.33,27.07,27.32,20.142345000000002,709400
6871,2007-06-08,27.299999,27.459999,26.75,27.26,20.098110000000002,369900
6872,2007-06-11,27.26,27.58,27.139999,27.33,20.149721,253300
6873,2007-06-12,27.200001,27.200001,25.83,26.09,19.235502,634500
6874,2007-06-13,26.24,26.360001,25.879998999999998,26.139999,19.272362,356100
6875,2007-06-14,26.129998999999998,26.290001,26.040001,26.16,19.287107000000002,211600
6876,2007-06-15,27.16,27.24,26.5,26.540001,19.56728,342200
6877,2007-06-18,26.559998999999998,26.65,26.1,26.26,19.36083,144300
6878,2007-06-19,26.16,26.16,25.76,25.82,19.03644,247500
6879,2007-06-20,25.82,26.32,25.65,25.969998999999998,19.147022,290100
6880,2007-06-21,25.9,26.15,25.860001,26.059998999999998,19.213381,268000
6881,2007-06-22,25.91,25.98,25.459999,25.74,18.977455,359300
6882,2007-06-25,25.58,25.629998999999998,24.85,25.110001,18.512968,323300
6883,2007-06-26,25.139999,25.18,24.790001,24.889999,18.350765,351400
6884,2007-06-27,24.690001000000002,25.379998999999998,24.51,25.280001000000002,18.638304,413800
6885,2007-06-28,25.379998999999998,26.26,25.309998999999998,25.85,19.058556,302100
6886,2007-06-29,25.950001,26.18,25.780001000000002,25.809998999999998,19.029062,277700
6887,2007-07-02,25.950001,26.110001,25.540001,26.0,19.25868,227200
6888,2007-07-03,25.879998999999998,26.24,25.67,25.780001000000002,19.095726000000003,100700
6889,2007-07-05,25.700001,26.059998999999998,25.35,26.030001000000002,19.280904999999997,307200
6890,2007-07-06,26.049999,26.15,25.77,26.01,19.266094,625200
6891,2007-07-09,26.01,26.360001,25.92,26.24,19.436455,456200
6892,2007-07-10,25.950001,26.15,25.49,25.49,18.88092,242500
6893,2007-07-11,25.440001000000002,25.59,25.24,25.469998999999998,18.866104,176100
6894,2007-07-12,25.67,25.83,25.559998999999998,25.75,19.073504999999997,160600
6895,2007-07-13,25.690001000000002,25.690001000000002,25.51,25.57,18.940170000000002,115900
6896,2007-07-16,25.540001,25.549999,25.200001,25.299999,18.740185,269600
6897,2007-07-17,25.41,25.559998999999998,25.34,25.389999,18.80685,211700
6898,2007-07-18,25.25,25.27,24.610001,24.889999,18.436483,240800
6899,2007-07-19,25.0,25.040001,24.809998999999998,24.959999,18.488338,124500
6900,2007-07-20,24.91,24.93,23.74,24.190001000000002,17.91799,315000
6901,2007-07-23,24.440001000000002,25.01,24.26,24.280001000000002,17.984652,242000
6902,2007-07-24,23.98,24.09,22.959999,23.02,17.051342,356300
6903,2007-07-25,23.780001000000002,25.66,23.549999,25.18,18.651289000000002,732900
6904,2007-07-26,24.700001,24.799999,23.49,24.190001000000002,17.91799,419800
6905,2007-07-27,24.02,24.27,23.040001,23.09,17.103193,319200
6906,2007-07-30,23.17,23.59,22.620001000000002,23.35,17.29578,314500
6907,2007-07-31,24.92,26.110001,24.92,25.16,18.63649,518500
6908,2007-08-01,25.139999,25.719998999999998,24.540001,25.120001000000002,18.606852,493400
6909,2007-08-02,25.219998999999998,25.41,24.42,24.99,18.510557000000002,304800
6910,2007-08-03,24.889999,24.889999,22.41,22.559998999999998,16.710613000000002,464500
6911,2007-08-06,23.15,23.33,22.059998999999998,22.66,16.784682999999998,525200
6912,2007-08-07,22.440001000000002,22.73,20.98,21.299999,15.777312,588400
6913,2007-08-08,21.530001000000002,21.559998999999998,19.540001,19.629998999999998,14.540308999999999,1144600
6914,2007-08-09,19.5,21.5,19.040001,20.85,15.443985000000001,1252800
6915,2007-08-10,20.450001,24.75,20.450001,22.959999,17.006901,918500
6916,2007-08-13,23.26,24.700001,23.040001,23.08,17.095791000000002,441600
6917,2007-08-14,23.0,23.25,22.23,22.4,16.5921,407800
6918,2007-08-15,22.389999,22.77,21.57,21.700001,16.073595,328300
6919,2007-08-16,21.700001,22.459999,21.24,21.959999,16.266174,534000
6920,2007-08-17,22.719998999999998,23.24,21.85,22.82,16.903194,472400
6921,2007-08-20,22.82,23.389999,22.5,22.93,16.984679999999997,286300
6922,2007-08-21,22.799999,23.59,22.370001000000002,22.49,16.658762,194300
6923,2007-08-22,22.690001000000002,23.66,22.690001000000002,23.450001,17.369851999999998,192400
6924,2007-08-23,23.6,23.790001,22.860001,23.450001,17.369851999999998,249800
6925,2007-08-24,23.450001,23.74,23.219998999999998,23.52,17.4217,130100
6926,2007-08-27,23.41,23.780001000000002,23.110001,23.219998999999998,17.199486,138800
6927,2007-08-28,23.049999,23.15,22.139999,22.23,16.466175,209400
6928,2007-08-29,22.4,23.07,22.15,22.99,17.029121,191100
6929,2007-08-30,22.700001,23.49,22.700001,23.030001000000002,17.058754,131500
6930,2007-08-31,23.33,23.58,23.0,23.379998999999998,17.318001000000002,178200
6931,2007-09-04,23.299999,23.59,23.09,23.34,17.288368,197900
6932,2007-09-05,23.219998999999998,23.219998999999998,22.370001000000002,22.48,16.651356,338300
6933,2007-09-06,22.389999,22.530001000000002,21.0,21.799999,16.147661,575300
6934,2007-09-07,21.299999,21.299999,20.6,20.83,15.429167999999999,525600
6935,2007-09-10,20.84,20.889999,19.74,20.190001000000002,14.955107,506400
6936,2007-09-11,20.33,20.59,20.059998999999998,20.43,15.132876000000001,323200
6937,2007-09-12,20.25,20.34,19.950001,20.15,14.925478,315600
6938,2007-09-13,20.209999,20.290001,19.77,20.07,14.866222,431700
6939,2007-09-14,19.93,20.370001000000002,19.83,20.030001000000002,14.836597,412400
6940,2007-09-17,19.950001,20.16,19.809998999999998,19.85,14.703266000000001,598600
6941,2007-09-18,19.889999,20.83,19.85,20.76,15.377322,598400
6942,2007-09-19,21.02,21.139999,20.65,20.809998999999998,15.414354000000001,265300
6943,2007-09-20,20.76,20.76,19.969998999999998,20.540001,15.214362,426900
6944,2007-09-21,20.74,20.91,20.33,20.559998999999998,15.229176,352300
6945,2007-09-24,20.6,20.950001,20.16,20.32,15.051402,362700
6946,2007-09-25,20.26,20.360001,19.940001000000002,20.1,14.888445,461800
6947,2007-09-26,20.139999,20.58,20.059998999999998,20.440001000000002,15.140289000000001,236600
6948,2007-09-27,20.5,20.5,19.959999,20.08,14.873631,200400
6949,2007-09-28,20.030001000000002,20.129998999999998,19.9,19.98,14.799560000000001,222400
6950,2007-10-01,19.9,20.690001000000002,19.82,20.43,15.132876000000001,289400
6951,2007-10-02,20.5,21.049999,20.299999,21.02,15.569907999999998,224700
6952,2007-10-03,20.940001000000002,21.01,20.129998999999998,20.24,14.992146,249900
6953,2007-10-04,20.35,20.35,19.85,20.129998999999998,14.910667000000002,239500
6954,2007-10-05,20.389999,21.01,20.219998999999998,20.77,15.38473,178000
6955,2007-10-08,22.5,23.530001000000002,21.5,23.209999,17.192078,777300
6956,2007-10-09,23.27,23.440001000000002,22.549999,23.17,17.251648,499200
6957,2007-10-10,23.17,23.469998999999998,23.09,23.32,17.363335,413100
6958,2007-10-11,23.4,24.32,23.299999,24.08,17.929201000000003,520900
6959,2007-10-12,23.98,24.17,23.879998999999998,24.049999,17.90686,660300
6960,2007-10-15,23.98,24.129998999999998,23.1,23.27,17.326103,469900
6961,2007-10-16,23.34,23.440001000000002,22.940001000000002,23.17,17.251648,337300
6962,2007-10-17,23.450001,23.75,22.860001,23.25,17.311216,452700
6963,2007-10-18,23.15,23.5,23.1,23.35,17.385664000000002,390000
6964,2007-10-19,24.190001000000002,24.190001000000002,22.48,22.48,16.737888,466000
6965,2007-10-22,22.16,23.209999,21.76,23.09,17.192078,401800
6966,2007-10-23,23.34,23.459999,22.58,22.85,17.013384,260100
6967,2007-10-24,22.700001,22.860001,22.26,22.66,16.871914,339600
6968,2007-10-25,22.66,23.110001,22.299999,22.67,16.879364000000002,351500
6969,2007-10-26,22.879998999999998,23.370001000000002,22.799999,23.34,17.378220000000002,263000
6970,2007-10-29,23.4,23.85,23.219998999999998,23.719998999999998,17.661161,301000
6971,2007-10-30,23.629998999999998,23.92,22.950001,23.200001,17.273981,367300
6972,2007-10-31,23.26,23.82,23.08,23.52,17.512238,302800
6973,2007-11-01,23.25,23.370001000000002,22.77,22.92,17.065504,537600
6974,2007-11-02,23.16,23.35,22.34,22.74,16.931484,416900
6975,2007-11-05,22.469998999999998,22.74,21.889999,22.290001,16.596429999999998,472000
6976,2007-11-06,22.32,22.48,21.93,22.4,16.678329,306200
6977,2007-11-07,21.91,22.370001000000002,21.870001000000002,21.93,16.328384,538100
6978,2007-11-08,22.049999,22.280001000000002,21.75,22.15,16.492189,419100
6979,2007-11-09,21.82,22.02,20.950001,21.299999,15.859307000000001,344400
6980,2007-11-12,21.23,22.120001000000002,21.129998999999998,21.77,16.209246,374100
6981,2007-11-13,21.889999,22.030001000000002,21.309998999999998,21.93,16.328384,329700
6982,2007-11-14,21.98,22.02,21.5,21.77,16.209246,236000
6983,2007-11-15,21.6,21.68,21.25,21.43,15.9561,280000
6984,2007-11-16,21.43,21.469998999999998,20.4,21.1,15.710395000000002,373100
6985,2007-11-19,20.860001,21.139999,20.799999,20.940001000000002,15.591254999999999,275100
6986,2007-11-20,20.9,20.92,19.93,20.4,15.189193,378500
6987,2007-11-21,20.290001,20.4,19.66,19.66,14.63821,325400
6988,2007-11-23,19.85,20.26,19.700001,19.92,14.831792000000002,148200
6989,2007-11-26,19.889999,20.110001,19.35,19.4,14.444623000000002,166800
6990,2007-11-27,19.42,20.209999,19.360001,20.07,14.943482000000001,298400
6991,2007-11-28,20.25,20.68,20.07,20.43,15.211529,306600
6992,2007-11-29,20.34,21.07,20.129998999999998,20.629998999999998,15.360441,265900
6993,2007-11-30,20.950001,21.09,20.09,20.4,15.189193,362000
6994,2007-12-03,20.1,20.4,19.790001,20.26,15.084947,290300
6995,2007-12-04,19.91,20.299999,19.799999,20.15,15.003046,234000
6996,2007-12-05,20.41,20.559998999999998,20.030001000000002,20.309998999999998,15.122182999999998,335000
6997,2007-12-06,20.26,21.25,20.26,21.25,15.822076000000001,269400
6998,2007-12-07,21.4,21.77,21.200001,21.33,15.881634,146300
6999,2007-12-10,21.110001,21.440001000000002,20.65,20.84,15.516798000000001,301400
7000,2007-12-11,20.9,21.18,20.17,20.35,15.151964999999999,254100
7001,2007-12-12,20.879998999999998,20.879998999999998,19.360001,19.950001,14.854135999999999,824900
7002,2007-12-13,19.559998999999998,19.59,19.16,19.51,14.526525,381400
7003,2007-12-14,19.309998999999998,19.92,19.17,19.809998999999998,14.749897,607000
7004,2007-12-17,19.620001000000002,20.24,19.620001000000002,19.73,14.69033,545800
7005,2007-12-18,20.0,20.1,19.32,20.09,14.958374,377400
7006,2007-12-19,20.02,20.09,19.48,19.74,14.697767,413800
7007,2007-12-20,19.9,20.07,19.299999,20.040001,14.921145999999998,252700
7008,2007-12-21,20.379998999999998,20.66,20.280001000000002,20.620001000000002,15.352989,517900
7009,2007-12-24,20.67,20.99,20.469998999999998,20.99,15.628491,69800
7010,2007-12-26,20.85,21.120001000000002,20.17,20.870001000000002,15.539136,184500
7011,2007-12-27,20.809998999999998,21.32,20.040001,20.110001,14.973269,215000
7012,2007-12-28,20.110001,21.0,20.110001,20.75,15.44979,296100
7013,2007-12-31,20.719998999999998,20.719998999999998,20.35,20.389999,15.181745999999999,276000
7014,2008-01-02,20.33,20.530001000000002,20.02,20.200001,15.040277,396600
7015,2008-01-03,20.200001,20.299999,19.42,19.459999,14.489297,342900
7016,2008-01-04,19.24,19.790001,19.030001000000002,19.299999,14.370168,546300
7017,2008-01-07,19.370001000000002,19.59,19.18,19.48,14.504185000000001,645900
7018,2008-01-08,19.5,19.530001000000002,19.049999,19.049999,14.275626999999998,613600
7019,2008-01-09,19.02,19.469998999999998,18.92,19.469998999999998,14.590368,421700
7020,2008-01-10,19.389999,19.5,19.0,19.34,14.492953,349800
7021,2008-01-11,19.23,19.389999,18.959999,19.049999,14.275626999999998,366900
7022,2008-01-14,19.219998999999998,19.360001,18.83,19.23,14.410516000000001,291000
7023,2008-01-15,18.9,19.200001,18.75,19.09,14.305608,379100
7024,2008-01-16,19.0,19.59,18.950001,19.51,14.620341,269000
7025,2008-01-17,19.5,19.719998999999998,19.35,19.48,14.597856,359500
7026,2008-01-18,19.59,19.59,18.639999,18.870001000000002,14.140738,543400
7027,2008-01-22,18.129998999999998,19.23,18.129998999999998,18.82,14.103270000000002,703200
7028,2008-01-23,18.799999,19.690001000000002,18.5,19.610001,14.695281,554300
7029,2008-01-24,19.700001,19.98,19.360001,19.84,14.867637,389700
7030,2008-01-25,20.09,20.389999,19.450001,19.709999,14.770222,262200
7031,2008-01-28,19.629998999999998,20.24,19.450001,20.129998999999998,15.08495,251900
7032,2008-01-29,20.209999,20.48,19.790001,20.27,15.189872,166100
7033,2008-01-30,20.120001000000002,20.23,19.610001,19.65,14.725256,241400
7034,2008-01-31,19.25,20.950001,19.25,20.719998999999998,15.527087,303700
7035,2008-02-01,20.76,21.07,19.889999,20.299999,15.212342999999999,328600
7036,2008-02-04,20.18,20.209999,19.540001,20.0,14.987535000000001,312600
7037,2008-02-05,19.559998999999998,19.889999,19.48,19.57,14.665303,339200
7038,2008-02-06,19.690001000000002,20.0,19.440001000000002,19.709999,14.770222,251200
7039,2008-02-07,19.68,20.139999,19.49,20.1,15.062475,266500
7040,2008-02-08,19.91,20.18,19.58,19.790001,14.830167000000001,214700
7041,2008-02-11,19.91,20.01,19.549999,19.77,14.815179999999998,168000
7042,2008-02-12,19.83,20.0,19.639999,19.889999,14.905097,296700
7043,2008-02-13,20.049999,20.42,19.969998999999998,20.26,15.182376000000001,183700
7044,2008-02-14,20.34,20.42,19.74,19.85,14.875129000000001,168600
7045,2008-02-15,19.700001,20.0,19.629998999999998,19.84,14.867637,206300
7046,2008-02-19,20.059998999999998,20.16,19.5,19.68,14.747735999999998,266300
7047,2008-02-20,19.540001,19.93,19.389999,19.93,14.935076,237400
7048,2008-02-21,20.049999,20.26,19.68,19.790001,14.830167000000001,168400
7049,2008-02-22,19.75,20.209999,19.57,20.129998999999998,15.08495,223200
7050,2008-02-25,20.1,20.68,19.91,20.65,15.474632999999999,230700
7051,2008-02-26,20.48,21.58,20.48,21.16,15.856810999999999,226900
7052,2008-02-27,20.9,21.639999,20.860001,21.0,15.736914,286300
7053,2008-02-28,20.9,20.940001000000002,20.27,20.5,15.362226000000001,265900
7054,2008-02-29,20.209999,20.610001,19.860001,19.860001,14.882628,254300
7055,2008-03-03,19.870001000000002,20.200001,19.67,19.879998999999998,14.89761,227400
7056,2008-03-04,20.4,22.049999,20.049999,21.66,16.231504,661400
7057,2008-03-05,21.85,21.950001,21.030001000000002,21.6,16.186543,305400
7058,2008-03-06,21.43,21.620001000000002,20.780001000000002,20.84,15.617014000000001,378800
7059,2008-03-07,20.549999,21.139999,20.540001,20.65,15.474632999999999,208800
7060,2008-03-10,20.76,21.07,20.309998999999998,20.389999,15.279788,246300
7061,2008-03-11,20.950001,21.799999,20.950001,21.76,16.306437,395300
7062,2008-03-12,21.690001000000002,21.85,20.379998999999998,20.379998999999998,15.272302,486400
7063,2008-03-13,20.120001000000002,20.889999,20.030001000000002,20.84,15.617014000000001,259100
7064,2008-03-14,20.969998999999998,21.040001,19.950001,20.09,15.054979000000001,304600
7065,2008-03-17,19.559998999999998,20.290001,19.5,19.74,14.792698000000001,165500
7066,2008-03-18,20.17,20.84,19.879998999999998,20.77,15.564554000000001,254600
7067,2008-03-19,20.790001,21.33,20.620001000000002,20.620001000000002,15.452148999999999,222800
7068,2008-03-20,20.940001000000002,21.43,20.51,21.35,15.999194000000001,609500
7069,2008-03-24,21.360001,21.57,20.98,21.120001000000002,15.826841,227700
7070,2008-03-25,21.190001000000002,21.290001,20.870001000000002,21.030001000000002,15.759395999999999,156800
7071,2008-03-26,20.950001,22.08,20.870001000000002,22.049999,16.52376,456700
7072,2008-03-27,22.07,22.799999,21.950001,22.360001,16.756062,381000
7073,2008-03-28,22.52,22.870001000000002,22.32,22.52,16.875965,388600
7074,2008-03-31,22.459999,22.82,22.129998999999998,22.440001000000002,16.816017000000002,229000
7075,2008-04-01,22.360001,23.01,22.360001,23.01,17.243161999999998,294400
7076,2008-04-02,22.870001000000002,22.98,22.6,22.75,17.048323,230100
7077,2008-04-03,22.51,23.0,22.389999,22.969998999999998,17.213184,270300
7078,2008-04-04,22.969998999999998,22.969998999999998,22.18,22.4,16.786039000000002,356700
7079,2008-04-07,22.469998999999998,22.68,22.07,22.27,16.688625,285200
7080,2008-04-08,21.98,22.02,21.440001000000002,21.5,16.202539,322200
7081,2008-04-09,21.549999,21.75,21.0,21.030001000000002,15.848351000000001,257900
7082,2008-04-10,21.059998999999998,21.290001,20.700001,21.110001,15.90864,156200
7083,2008-04-11,21.01,21.01,20.049999,20.09,15.139957999999998,192700
7084,2008-04-14,20.07,20.450001,19.799999,20.190001000000002,15.215319000000001,204400
7085,2008-04-15,20.290001,20.65,20.059998999999998,20.65,15.561976000000001,175200
7086,2008-04-16,20.809998999999998,21.24,20.530001000000002,21.15,15.938782000000002,258200
7087,2008-04-17,21.09,21.09,20.389999,20.389999,15.36604,302400
7088,2008-04-18,20.73,21.299999,20.68,21.129998999999998,15.923710999999999,257000
7089,2008-04-21,20.950001,20.950001,20.27,20.48,15.433869,153700
7090,2008-04-22,20.450001,20.549999,19.809998999999998,20.129998999999998,15.170098999999999,267400
7091,2008-04-23,20.219998999999998,20.48,19.92,20.18,15.207784,245500
7092,2008-04-24,20.23,21.059998999999998,19.530001000000002,20.870001000000002,15.727768,234200
7093,2008-04-25,21.0,21.309998999999998,20.790001,21.129998999999998,15.923710999999999,178400
7094,2008-04-28,21.07,21.43,20.700001,21.200001,15.976460999999999,237300
7095,2008-04-29,21.15,21.309998999999998,20.57,20.959999,15.795589999999999,246700
7096,2008-04-30,21.059998999999998,21.34,20.690001000000002,20.940001000000002,15.780525,215300
7097,2008-05-01,20.969998999999998,21.77,20.799999,21.450001,16.164867,173600
7098,2008-05-02,21.6,21.780001000000002,21.24,21.440001000000002,16.157332999999998,209700
7099,2008-05-05,21.35,21.450001,20.77,20.809998999999998,15.682547,158400
7100,2008-05-06,20.73,21.52,20.52,21.48,16.187475,307800
7101,2008-05-07,21.549999,21.690001000000002,20.68,20.75,15.63734,220800
7102,2008-05-08,20.75,20.84,20.16,20.48,15.433869,185400
7103,2008-05-09,20.299999,20.65,20.129998999999998,20.48,15.433869,138100
7104,2008-05-12,20.559998999999998,21.4,20.5,21.27,16.029219,153100
7105,2008-05-13,21.35,21.42,20.889999,21.34,16.081966,164300
7106,2008-05-14,21.34,21.77,21.280001000000002,21.389999,16.119646,143100
7107,2008-05-15,21.299999,21.65,21.1,21.52,16.217613,151500
7108,2008-05-16,21.690001000000002,21.790001,21.09,21.48,16.187475,270900
7109,2008-05-19,21.52,21.52,20.530001000000002,21.030001000000002,15.848351000000001,310200
7110,2008-05-20,20.889999,21.02,20.629998999999998,20.889999,15.742849,124800
7111,2008-05-21,20.959999,21.139999,20.299999,20.65,15.561976000000001,134700
7112,2008-05-22,20.65,21.02,20.389999,20.76,15.644882,173800
7113,2008-05-23,20.58,20.58,20.1,20.370001000000002,15.350970000000002,132800
7114,2008-05-27,20.35,20.879998999999998,20.25,20.77,15.652420999999999,160300
7115,2008-05-28,20.809998999999998,21.030001000000002,20.450001,21.030001000000002,15.848351000000001,170700
7116,2008-05-29,21.01,21.91,21.01,21.639999,16.30805,192400
7117,2008-05-30,21.620001000000002,21.83,21.280001000000002,21.83,16.451237,234200
7118,2008-06-02,21.799999,22.290001,21.4,21.92,16.519068,545400
7119,2008-06-03,21.85,21.940001000000002,20.280001000000002,20.93,15.772993,660600
7120,2008-06-04,20.98,21.629998999999998,20.860001,21.450001,16.164867,248800
7121,2008-06-05,21.51,23.07,21.42,23.040001,17.363101999999998,403600
7122,2008-06-06,22.799999,22.799999,21.940001000000002,21.940001000000002,16.534133999999998,307200
7123,2008-06-09,21.93,22.209999,21.52,21.85,16.466310999999997,257500
7124,2008-06-10,21.65,22.57,21.6,22.24,16.760214,224600
7125,2008-06-11,22.17,22.389999,22.0,22.07,16.632101000000002,299800
7126,2008-06-12,22.280001000000002,22.98,22.209999,22.74,17.137024,341800
7127,2008-06-13,23.0,23.530001000000002,22.82,23.530001000000002,17.732372,480300
7128,2008-06-16,23.389999,23.99,23.290001,23.9,18.011198,248600
7129,2008-06-17,23.93,23.99,23.389999,23.52,17.724831,376800
7130,2008-06-18,23.49,23.860001,23.4,23.59,17.777584,233400
7131,2008-06-19,23.6,23.799999,23.379998999999998,23.709999,17.868015,250500
7132,2008-06-20,23.530001000000002,23.690001000000002,23.16,23.59,17.777584,492300
7133,2008-06-23,23.799999,23.83,23.440001000000002,23.610001,17.79266,271000
7134,2008-06-24,23.49,23.99,23.360001,23.4,17.634399,410600
7135,2008-06-25,23.540001,23.9,23.040001,23.32,17.574114,260100
7136,2008-06-26,23.08,23.389999,22.74,22.76,17.152096,198000
7137,2008-06-27,22.75,22.93,22.200001,22.299999,16.805426,485600
7138,2008-06-30,21.440001000000002,22.629998999999998,21.440001000000002,22.25,16.767748,292000
7139,2008-07-01,21.93,22.389999,21.719998999999998,22.26,16.870064000000003,198200
7140,2008-07-02,22.190001000000002,22.32,21.34,21.35,16.180414000000003,260000
7141,2008-07-03,21.450001,21.690001000000002,21.15,21.27,16.119776,123100
7142,2008-07-07,21.32,21.32,20.719998999999998,21.0,15.915153,232600
7143,2008-07-08,21.07,22.41,20.870001000000002,22.299999,16.900375,357200
7144,2008-07-09,22.26,22.4,21.58,21.639999,16.400187,213100
7145,2008-07-10,21.620001000000002,22.49,21.59,22.440001000000002,17.006474,233300
7146,2008-07-11,22.16,22.16,20.98,21.57,16.347136,348900
7147,2008-07-14,21.790001,21.889999,20.809998999999998,21.33,16.165251,238900
7148,2008-07-15,21.02,22.190001000000002,20.719998999999998,21.73,16.468397,291500
7149,2008-07-16,21.85,22.459999,21.49,22.440001000000002,17.006474,233000
7150,2008-07-17,22.52,22.690001000000002,21.83,22.639999,17.158043,237000
7151,2008-07-18,22.67,22.67,21.91,21.959999,16.642698,391000
7152,2008-07-21,22.08,22.17,21.370001000000002,22.0,16.673018,266500
7153,2008-07-22,21.809998999999998,22.98,21.639999,22.950001,17.392992,409300
7154,2008-07-23,22.879998999999998,23.709999,22.879998999999998,23.639999,17.915917999999998,257200
7155,2008-07-24,23.799999,23.91,23.1,23.48,17.794655,318900
7156,2008-07-25,23.74,23.99,23.33,23.6,17.885601,237300
7157,2008-07-28,23.49,23.75,23.18,23.5,17.809816,259300
7158,2008-07-29,23.549999,24.23,23.299999,24.02,18.203903,247100
7159,2008-07-30,24.08,24.48,23.5,24.139999,18.294846,208500
7160,2008-07-31,23.82,24.379998999999998,23.75,23.93,18.135695000000002,199800
7161,2008-08-01,23.950001,24.42,23.66,24.24,18.370634,107600
7162,2008-08-04,24.15,24.18,23.52,23.610001,17.893179,178000
7163,2008-08-05,23.9,24.49,23.719998999999998,24.43,18.514629,252600
7164,2008-08-06,24.27,24.49,23.940001000000002,24.42,18.50705,195600
7165,2008-08-07,24.219998999999998,24.34,23.799999,24.290001,18.408529,200700
7166,2008-08-08,24.27,25.1,24.18,24.93,18.89356,188300
7167,2008-08-11,24.9,26.17,24.809998999999998,25.76,19.522589,276700
7168,2008-08-12,25.65,25.67,25.1,25.17,19.075447,282600
7169,2008-08-13,25.120001000000002,25.370001000000002,24.709999,25.24,19.128508,169700
7170,2008-08-14,24.940001000000002,25.67,24.799999,25.629998999999998,19.42407,287900
7171,2008-08-15,25.959999,26.16,25.120001000000002,25.58,19.386173,189600
7172,2008-08-18,25.629998999999998,26.41,25.34,25.639999,19.431648000000003,206200
7173,2008-08-19,25.41,25.51,24.77,24.950001,18.908720000000002,153300
7174,2008-08-20,25.09,25.469998999999998,24.690001000000002,25.01,18.954189000000003,169000
7175,2008-08-21,24.799999,25.139999,24.65,24.66,18.688935999999998,122900
7176,2008-08-22,24.74,26.120001000000002,24.74,26.049999,19.742373,279900
7177,2008-08-25,25.969998999999998,25.99,25.4,25.559998999999998,19.371012,149600
7178,2008-08-26,25.58,25.85,25.219998999999998,25.700001,19.477116,131600
7179,2008-08-27,25.75,26.43,25.75,26.0,19.704475,246800
7180,2008-08-28,26.0,27.02,26.0,27.02,20.477498999999998,223000
7181,2008-08-29,27.0,27.0,26.17,26.280001000000002,19.916679000000002,189700
7182,2008-09-02,26.290001,27.129998999999998,25.68,26.17,19.833309,426300
7183,2008-09-03,26.24,27.469998999999998,25.76,27.389999,20.75791,533100
7184,2008-09-04,27.4,27.4,25.92,25.93,19.651426,433000
7185,2008-09-05,23.75,23.75,20.049999,21.120001000000002,16.0061,1296500
7186,2008-09-08,21.75,21.75,20.629998999999998,21.15,16.028833,661500
7187,2008-09-09,21.15,21.66,20.690001000000002,20.690001000000002,15.680216,453200
7188,2008-09-10,21.01,21.379998999999998,20.84,21.139999,16.02125,438100
7189,2008-09-11,21.08,21.629998999999998,20.9,21.5,16.294088000000002,453400
7190,2008-09-12,21.370001000000002,21.75,21.0,21.75,16.483562,376700
7191,2008-09-15,21.040001,22.24,21.040001,21.5,16.294088000000002,411700
7192,2008-09-16,21.09,21.440001000000002,20.6,21.24,16.097044,667800
7193,2008-09-17,21.049999,21.09,20.25,20.57,15.589272,560900
7194,2008-09-18,21.030001000000002,22.18,20.33,21.92,16.612392,778200
7195,2008-09-19,23.01,24.360001,22.15,22.35,16.938272,989800
7196,2008-09-22,22.030001000000002,23.08,22.030001000000002,22.07,16.726067999999998,346500
7197,2008-09-23,22.120001000000002,22.67,21.969998999999998,22.07,16.726067999999998,422500
7198,2008-09-24,22.07,22.25,21.16,21.190001000000002,16.059147,252800
7199,2008-09-25,21.200001,21.6,20.959999,21.450001,16.256189000000003,586900
7200,2008-09-26,21.129998999999998,21.709999,21.0,21.370001000000002,16.195557,288600
7201,2008-09-29,21.059998999999998,21.99,20.9,20.959999,15.884842,358700
7202,2008-09-30,21.219998999999998,21.84,20.9,21.84,16.551767,280000
7203,2008-10-01,21.66,21.870001000000002,21.17,21.49,16.286505,224700
7204,2008-10-02,21.15,21.59,20.65,20.76,15.733270000000001,226900
7205,2008-10-03,20.809998999999998,21.52,20.49,20.58,15.596845000000002,285200
7206,2008-10-06,20.139999,20.950001,18.65,19.57,14.831406,503500
7207,2008-10-07,19.799999,19.92,18.139999,18.15,13.843665,475900
7208,2008-10-08,17.65,17.969998999999998,16.33,16.5,12.585149000000001,910600
7209,2008-10-09,16.68,16.92,14.29,14.48,11.044423,1137900
7210,2008-10-10,13.1,15.19,12.0,14.35,10.945265,814200
7211,2008-10-13,15.11,15.23,14.45,15.05,11.479187,645500
7212,2008-10-14,15.31,15.93,14.37,15.33,11.692747,734200
7213,2008-10-15,15.15,15.16,13.89,13.89,10.594406,570900
7214,2008-10-16,14.03,15.52,13.4,15.34,11.700375,646100
7215,2008-10-17,15.05,15.78,14.59,14.64,11.166458,573300
7216,2008-10-20,14.96,15.13,14.55,15.13,11.5402,319500
7217,2008-10-21,14.88,15.45,14.63,15.2,11.593594,416100
7218,2008-10-22,14.85,15.48,14.55,15.0,11.441047,453700
7219,2008-10-23,15.06,15.35,13.83,14.61,11.143576,376000
7220,2008-10-24,13.85,14.97,13.73,14.11,10.762209,490400
7221,2008-10-27,13.92,14.02,13.28,13.28,10.129138000000001,374300
7222,2008-10-28,13.5,14.32,13.15,14.3,10.907127000000001,361700
7223,2008-10-29,14.34,15.08,14.13,14.55,11.097814999999999,327700
7224,2008-10-30,14.86,15.3,14.64,15.19,11.585962,156000
7225,2008-10-31,15.05,16.4,14.7,16.33,12.455482,338000
7226,2008-11-03,16.32,16.99,16.1,16.68,12.722442,255100
7227,2008-11-04,16.950001,17.24,16.200001,16.5,12.585149000000001,228400
7228,2008-11-05,16.290001,16.58,15.56,15.58,11.88343,171200
7229,2008-11-06,15.48,15.81,15.16,15.16,11.563083,181100
7230,2008-11-07,15.31,15.94,15.1,15.77,12.028352,191700
7231,2008-11-10,16.139999,16.190001000000002,15.15,15.45,11.784276,137300
7232,2008-11-11,15.26,15.56,14.88,14.99,11.43342,149300
7233,2008-11-12,14.81,14.99,14.07,14.09,10.746955999999999,151500
7234,2008-11-13,14.2,15.74,13.5,15.69,11.967333,238700
7235,2008-11-14,15.48,15.98,14.48,14.5,11.059677,237200
7236,2008-11-17,14.41,15.24,14.06,14.59,11.128323,127300
7237,2008-11-18,14.6,15.35,13.74,14.33,10.930009,206200
7238,2008-11-19,14.32,14.55,13.73,13.8,10.52576,287100
7239,2008-11-20,13.7,14.4,13.4,13.42,10.235922,331300
7240,2008-11-21,13.64,14.52,12.83,14.43,11.006285,370200
7241,2008-11-24,14.65,16.01,14.32,15.73,11.997841000000001,285300
7242,2008-11-25,15.89,15.94,15.26,15.91,12.135133999999999,220900
7243,2008-11-26,15.63,16.959999,15.46,16.75,12.775835,279000
7244,2008-11-28,16.6,16.870001000000002,16.530001000000002,16.870001000000002,12.867364,151500
7245,2008-12-01,16.49,16.57,15.15,15.24,11.624101,281400
7246,2008-12-02,15.46,16.51,15.26,16.51,12.592777,300200
7247,2008-12-03,16.18,17.24,16.0,16.98,12.951257,402200
7248,2008-12-04,16.74,17.559998999999998,15.97,16.389999,12.501247,272400
7249,2008-12-05,16.42,18.219998999999998,15.57,18.110001,13.813158,526800
7250,2008-12-08,18.549999,18.950001,18.129998999999998,18.57,14.164015,435000
7251,2008-12-09,18.469998999999998,19.120001000000002,17.440001000000002,17.74,13.530945000000001,404600
7252,2008-12-10,17.969998999999998,18.540001,17.809998999999998,18.32,13.973329999999999,301400
7253,2008-12-11,17.969998999999998,18.540001,17.559998999999998,17.809998999999998,13.584335000000001,301800
7254,2008-12-12,17.41,18.299999,16.940001000000002,17.719998999999998,13.515687,397900
7255,2008-12-15,17.92,18.139999,16.85,17.120001000000002,13.058048,355200
7256,2008-12-16,16.77,18.040001,15.85,18.0,13.729254999999998,442200
7257,2008-12-17,17.65,18.280001000000002,17.040001,17.889999,13.645353,343600
7258,2008-12-18,17.950001,18.23,17.23,17.83,13.599589000000002,322800
7259,2008-12-19,18.02,18.66,17.620001000000002,17.940001000000002,13.683487,648500
7260,2008-12-22,18.059998999999998,18.190001000000002,17.15,17.85,13.614842000000001,317800
7261,2008-12-23,18.030001000000002,18.48,17.43,18.040001,13.759764,311300
7262,2008-12-24,18.139999,18.57,17.780001000000002,18.040001,13.759764,204000
7263,2008-12-26,18.09,18.35,17.77,18.120001000000002,13.820782000000001,133300
7264,2008-12-29,18.16,18.16,17.549999,17.790001,13.569079,164400
7265,2008-12-30,17.959999,18.33,17.860001,18.25,13.919938,247300
7266,2008-12-31,18.35,19.66,18.190001000000002,19.049999,14.530121,374100
7267,2009-01-02,18.709999,19.190001000000002,18.639999,18.870001000000002,14.392835,171400
7268,2009-01-05,18.85,19.0,18.450001,18.879998999999998,14.400463,287300
7269,2009-01-06,18.74,19.200001,18.469998999999998,18.91,14.523344,295800
7270,2009-01-07,18.540001,18.950001,18.290001,18.49,14.200772,370300
7271,2009-01-08,18.389999,19.129998999999998,18.190001000000002,19.1,14.669276000000002,455400
7272,2009-01-09,19.110001,19.110001,17.99,18.049999,13.862844,380700
7273,2009-01-12,18.07,18.26,17.799999,17.9,13.747643,275900
7274,2009-01-13,17.93,18.309998999999998,17.66,18.01,13.832123000000001,332300
7275,2009-01-14,18.0,18.01,17.059998999999998,17.08,13.117860999999998,355100
7276,2009-01-15,17.040001,18.1,16.809998999999998,17.969998999999998,13.801398999999998,337900
7277,2009-01-16,18.120001000000002,18.15,17.17,17.85,13.709242999999999,379000
7278,2009-01-20,17.67,17.67,16.379998999999998,16.450001,12.634003,489500
7279,2009-01-21,16.65,17.08,15.66,17.059998999999998,13.102497999999999,592200
7280,2009-01-22,16.700001,17.0,16.08,16.389999,12.587925,343400
7281,2009-01-23,15.93,16.309998999999998,15.72,16.299999,12.518802,477600
7282,2009-01-26,16.299999,16.860001,15.54,15.98,12.273033,440600
7283,2009-01-27,15.97,16.139999,15.66,15.97,12.265353,283100
7284,2009-01-28,16.309998999999998,16.719998999999998,16.0,16.5,12.672404,230400
7285,2009-01-29,16.35,16.35,15.59,15.63,12.004226,165200
7286,2009-01-30,15.8,15.91,14.79,14.85,11.405166,598100
7287,2009-02-02,14.82,15.02,14.41,14.94,11.474285,492300
7288,2009-02-03,15.03,15.03,14.38,14.64,11.243878,368100
7289,2009-02-04,14.69,15.1,14.18,14.33,11.005792999999999,331800
7290,2009-02-05,14.26,14.65,14.04,14.24,10.936671,302300
7291,2009-02-06,14.18,15.09,14.18,15.05,11.558772,365700
7292,2009-02-09,14.94,15.04,14.55,14.59,11.205478999999999,210500
7293,2009-02-10,14.56,14.76,13.6,13.67,10.498897,467600
7294,2009-02-11,13.79,13.8,13.32,13.49,10.36065,796800
7295,2009-02-12,13.43,13.43,12.91,13.24,10.168645,430200
7296,2009-02-13,13.29,13.68,13.12,13.17,10.114882000000001,377200
7297,2009-02-17,12.76,12.8,12.37,12.46,9.569589,536000
7298,2009-02-18,12.5,12.72,12.06,12.58,9.661750999999999,494600
7299,2009-02-19,12.71,12.86,12.48,12.48,9.584946,377400
7300,2009-02-20,12.3,12.33,11.64,12.3,9.446702,786700
7301,2009-02-23,12.37,12.59,12.22,12.28,9.431339999999999,430800
7302,2009-02-24,12.45,12.63,12.17,12.52,9.615667,362500
7303,2009-02-25,12.38,12.57,12.15,12.27,9.423663000000001,290000
7304,2009-02-26,12.4,12.42,12.06,12.18,9.35454,426900
7305,2009-02-27,11.95,12.47,11.94,12.23,9.392939,454100
7306,2009-03-02,11.9,12.15,11.78,11.79,9.055010000000001,473800
7307,2009-03-03,12.19,14.98,11.97,14.59,11.205478999999999,2040200
7308,2009-03-04,14.82,14.98,13.96,14.08,10.813788,955100
7309,2009-03-05,13.77,13.89,13.0,13.13,10.084162,627500
7310,2009-03-06,13.25,13.71,13.15,13.48,10.352971,474600
7311,2009-03-09,13.51,14.15,13.37,13.51,10.376013,429800
7312,2009-03-10,13.89,14.99,13.81,14.86,11.412848,766200
7313,2009-03-11,15.01,15.05,14.64,14.92,11.458926,488300
7314,2009-03-12,14.8,15.74,14.76,15.62,11.996544,517600
7315,2009-03-13,15.65,15.68,15.33,15.53,11.92742,420000
7316,2009-03-16,15.64,16.190001000000002,15.46,15.53,11.92742,581900
7317,2009-03-17,15.72,16.09,15.5,16.040001,12.319117,530400
7318,2009-03-18,16.01,16.32,15.72,16.15,12.403596,624300
7319,2009-03-19,16.299999,16.559998999999998,16.16,16.34,12.549524,441900
7320,2009-03-20,16.469998999999998,16.709999,16.01,16.09,12.357517999999999,419600
7321,2009-03-23,16.540001,17.219998999999998,15.93,17.219998999999998,13.225384,421200
7322,2009-03-24,16.98,17.1,16.35,16.379998999999998,12.580241000000001,287400
7323,2009-03-25,16.559998999999998,17.09,16.129998999999998,16.799999,12.902809,289300
7324,2009-03-26,16.99,17.16,16.6,17.030001000000002,13.079464,405000
7325,2009-03-27,16.75,17.059998999999998,16.33,16.370001000000002,12.572564,211000
7326,2009-03-30,16.299999,16.459999,15.81,16.139999,12.395914999999999,289100
7327,2009-03-31,16.309998999999998,16.82,16.129998999999998,16.4,12.595602,314000
7328,2009-04-01,16.1,16.1,15.49,15.75,12.096388000000001,401200
7329,2009-04-02,16.08,16.4,15.61,16.27,12.495759,504800
7330,2009-04-03,16.280001000000002,16.85,16.219998999999998,16.809998999999998,12.910492,410200
7331,2009-04-06,16.719998999999998,17.290001,16.719998999999998,17.110001,13.140903,586000
7332,2009-04-07,16.799999,17.08,16.559998999999998,16.559998999999998,12.815862,681500
7333,2009-04-08,16.73,16.82,16.24,16.700001,12.92421,538300
7334,2009-04-09,17.01,17.559998999999998,16.809998999999998,17.42,13.481418,436000
7335,2009-04-13,17.15,17.389999,16.950001,17.370001000000002,13.442727,246700
7336,2009-04-14,17.1,17.27,16.700001,16.950001,13.117685999999999,229400
7337,2009-04-15,16.870001000000002,17.48,16.75,17.34,13.419506,186500
7338,2009-04-16,17.43,17.74,17.15,17.59,13.612982,250600
7339,2009-04-17,17.58,17.950001,17.379998999999998,17.870001000000002,13.829680999999999,358900
7340,2009-04-20,17.41,17.42,16.799999,16.879998999999998,13.06351,224200
7341,2009-04-21,16.719998999999998,17.299999,16.719998999999998,17.219998999999998,13.32664,177800
7342,2009-04-22,16.98,17.639999,16.77,17.299999,13.388547,356000
7343,2009-04-23,17.299999,17.299999,16.57,16.93,13.102207,166600
7344,2009-04-24,17.059998999999998,17.719998999999998,16.9,17.450001,13.504635,253900
7345,2009-04-27,17.16,17.41,16.860001,17.059998999999998,13.202810000000001,236600
7346,2009-04-28,16.93,17.48,16.84,17.219998999999998,13.32664,146100
7347,2009-04-29,17.110001,17.889999,17.1,17.75,13.736806,183200
7348,2009-04-30,17.870001000000002,18.1,17.51,17.52,13.558814000000002,329600
7349,2009-05-01,17.459999,17.790001,17.4,17.59,13.612982,203100
7350,2009-05-04,17.68,17.76,16.98,17.43,13.48916,208700
7351,2009-05-05,17.299999,17.42,16.93,17.15,13.272464999999999,269700
7352,2009-05-06,17.219998999999998,17.4,16.9,17.32,13.404029000000001,174800
7353,2009-05-07,17.49,17.549999,16.6,16.74,12.955161,198000
7354,2009-05-08,17.209999,17.25,16.65,16.91,13.086727999999999,246300
7355,2009-05-11,16.709999,16.870001000000002,16.379998999999998,16.67,12.900991000000001,181000
7356,2009-05-12,16.76,16.950001,16.24,16.76,12.970642999999999,293100
7357,2009-05-13,16.459999,16.559998999999998,16.120001000000002,16.32,12.630122,446100
7358,2009-05-14,16.23,16.790001,16.209999,16.610001,12.854557000000002,353300
7359,2009-05-15,16.59,16.66,16.209999,16.42,12.707512,357500
7360,2009-05-18,16.57,16.629998999999998,16.370001000000002,16.48,12.753948,185700
7361,2009-05-19,16.290001,16.5,15.9,16.09,12.452128,254100
7362,2009-05-20,16.16,16.459999,15.92,16.01,12.390212,278000
7363,2009-05-21,15.91,16.1,15.75,16.040001,12.413432,215200
7364,2009-05-22,16.139999,16.18,15.86,16.02,12.397953999999999,203800
7365,2009-05-26,15.92,16.84,15.92,16.700001,12.92421,270100
7366,2009-05-27,16.65,16.75,16.200001,16.24,12.568213,120100
7367,2009-05-28,16.389999,16.620001000000002,15.9,16.059998999999998,12.428905,197800
7368,2009-05-29,16.16,16.18,15.88,16.18,12.521777,307800
7369,2009-06-01,16.41,17.08,16.41,16.85,13.040294,282500
7370,2009-06-02,16.85,17.299999,16.809998999999998,17.200001,13.311160999999998,192600
7371,2009-06-03,17.190001000000002,17.35,17.02,17.290001,13.380813,177700
7372,2009-06-04,17.49,17.620001000000002,17.129998999999998,17.52,13.558814000000002,268600
7373,2009-06-05,18.42,19.68,18.42,19.120001000000002,14.797058999999999,932500
7374,2009-06-08,18.879998999999998,19.4,18.719998999999998,19.120001000000002,14.797058999999999,343500
7375,2009-06-09,19.16,19.32,18.709999,18.799999,14.549407,192300
7376,2009-06-10,19.0,19.02,18.440001000000002,18.73,14.495234,351600
7377,2009-06-11,18.809998999999998,18.98,18.5,18.530001000000002,14.340453,198800
7378,2009-06-12,18.440001000000002,18.59,18.290001,18.5,14.317238,166600
7379,2009-06-15,18.33,18.379998999999998,17.790001,18.15,14.046372,173000
7380,2009-06-16,18.129998999999998,18.219998999999998,17.76,17.82,13.790981,128800
7381,2009-06-17,17.879998999999998,18.209999,17.719998999999998,17.950001,13.891589999999999,117600
7382,2009-06-18,17.870001000000002,17.889999,17.51,17.790001,13.767763,153300
7383,2009-06-19,17.969998999999998,18.459999,17.440001000000002,17.450001,13.504635,322900
7384,2009-06-22,17.27,17.27,16.84,16.99,13.148639999999999,323600
7385,2009-06-23,17.059998999999998,17.07,16.67,16.83,13.024817,265800
7386,2009-06-24,17.0,17.299999,16.75,17.200001,13.311160999999998,210000
7387,2009-06-25,17.120001000000002,17.52,17.0,17.49,13.535591,211500
7388,2009-06-26,17.440001000000002,18.01,17.27,17.959999,13.899326,844500
7389,2009-06-29,17.799999,18.4,17.75,18.139999,14.038632000000002,224000
7390,2009-06-30,18.110001,18.299999,17.959999,18.07,14.085404,223600
7391,2009-07-01,18.389999,18.66,17.98,18.6,14.498528,239400
7392,2009-07-02,18.370001000000002,18.370001000000002,17.77,17.77,13.851554,174400
7393,2009-07-06,17.57,17.74,17.41,17.559998999999998,13.68786,106700
7394,2009-07-07,17.620001000000002,17.620001000000002,17.15,17.27,13.461807,101200
7395,2009-07-08,17.290001,17.389999,16.99,17.120001000000002,13.344885999999999,199100
7396,2009-07-09,17.26,17.290001,16.790001,16.83,13.118834,120300
7397,2009-07-10,16.74,17.09,16.66,16.889999,13.165601,201300
7398,2009-07-13,17.16,17.33,16.66,17.24,13.438421,286300
7399,2009-07-14,17.280001000000002,17.75,17.059998999999998,17.66,13.765808999999999,163100
7400,2009-07-15,17.809998999999998,18.450001,17.799999,18.43,14.36602,158400
7401,2009-07-16,18.290001,18.77,18.219998999999998,18.74,14.607656,159700
7402,2009-07-17,18.790001,18.959999,18.530001000000002,18.91,14.740175,152200
7403,2009-07-20,18.950001,19.07,18.799999,19.040001,14.841509,120200
7404,2009-07-21,19.290001,19.43,18.92,19.41,15.129925,179600
7405,2009-07-22,19.27,20.0,19.209999,19.76,15.40274,195500
7406,2009-07-23,19.84,20.940001000000002,19.549999,20.91,16.299154,379700
7407,2009-07-24,20.690001000000002,20.98,20.52,20.790001,16.205617999999998,136400
7408,2009-07-27,20.82,20.82,20.139999,20.51,15.987357000000001,144400
7409,2009-07-28,20.35,20.85,20.23,20.629998999999998,16.080898,145100
7410,2009-07-29,20.41,20.620001000000002,20.290001,20.389999,15.893818,117800
7411,2009-07-30,20.559998999999998,21.0,20.48,20.950001,16.330334,152600
7412,2009-07-31,20.969998999999998,21.26,20.85,21.07,16.423862,209800
7413,2009-08-03,21.309998999999998,21.49,20.84,21.49,16.751257,136200
7414,2009-08-04,21.290001,22.0,21.290001,21.75,16.953922,171200
7415,2009-08-05,21.530001000000002,21.91,21.049999,21.34,16.634338,151700
7416,2009-08-06,21.360001,21.51,20.74,21.059998999999998,16.416079,147900
7417,2009-08-07,21.389999,22.360001,21.35,22.0,17.148798,353700
7418,2009-08-10,21.84,22.129998999999998,21.799999,22.0,17.148798,118500
7419,2009-08-11,21.83,21.950001,21.25,21.59,16.829206,99800
7420,2009-08-12,21.66,22.200001,21.639999,21.969998999999998,17.125412,161400
7421,2009-08-13,22.049999,22.049999,21.68,21.870001000000002,17.04747,74100
7422,2009-08-14,21.74,22.09,21.0,21.370001000000002,16.657721,153300
7423,2009-08-17,21.01,21.02,20.5,20.59,16.049715,153600
7424,2009-08-18,20.74,21.309998999999998,20.450001,21.200001,16.525211,125700
7425,2009-08-19,21.02,21.719998999999998,20.92,21.700001,16.914953,95700
7426,2009-08-20,21.719998999999998,21.969998999999998,21.559998999999998,21.969998999999998,17.125412,69400
7427,2009-08-21,22.25,22.99,22.18,22.98,17.912704,234400
7428,2009-08-24,22.82,23.1,22.719998999999998,22.790001,17.764597,133100
7429,2009-08-25,22.969998999999998,23.32,22.91,22.969998999999998,17.904907,141300
7430,2009-08-26,22.879998999999998,23.129998999999998,22.700001,22.889999,17.842545,95400
7431,2009-08-27,22.99,22.99,22.48,22.76,17.741211,67400
7432,2009-08-28,23.129998999999998,23.129998999999998,22.459999,22.610001,17.624292,113600
7433,2009-08-31,22.49,22.77,22.25,22.43,17.483982,196800
7434,2009-09-01,22.370001000000002,22.959999,22.01,22.26,17.351469,151000
7435,2009-09-02,22.200001,22.35,21.799999,21.969998999999998,17.125412,180000
7436,2009-09-03,21.34,21.860001,19.59,20.950001,16.330334,648100
7437,2009-09-04,21.059998999999998,21.059998999999998,19.870001000000002,20.110001,15.675562,459100
7438,2009-09-08,20.32,20.860001,20.07,20.32,15.839255999999999,389500
7439,2009-09-09,20.360001,20.48,20.07,20.290001,15.815869000000001,200400
7440,2009-09-10,20.209999,20.459999,20.190001000000002,20.41,15.909407,116000
7441,2009-09-11,20.559998999999998,20.799999,20.35,20.51,15.987357000000001,131300
7442,2009-09-14,20.43,20.68,20.299999,20.610001,16.0653,113800
7443,2009-09-15,20.639999,20.709999,20.309998999999998,20.530001000000002,16.002948999999997,167900
7444,2009-09-16,20.530001000000002,20.99,20.450001,20.969998999999998,16.345924,85900
7445,2009-09-17,21.0,21.139999,20.809998999999998,20.959999,16.338127,112300
7446,2009-09-18,20.969998999999998,21.440001000000002,20.719998999999998,21.379998999999998,16.665508,429700
7447,2009-09-21,21.129998999999998,21.23,20.790001,20.879998999999998,16.275766,241300
7448,2009-09-22,21.049999,21.049999,20.629998999999998,20.709999,16.143261,155800
7449,2009-09-23,20.68,20.93,20.309998999999998,20.4,15.901608999999999,180600
7450,2009-09-24,20.42,20.610001,19.77,20.290001,15.815869000000001,191500
7451,2009-09-25,20.120001000000002,20.450001,20.08,20.26,15.792485000000001,126500
7452,2009-09-28,20.299999,21.34,20.299999,21.110001,16.45505,331700
7453,2009-09-29,21.110001,21.559998999999998,20.9,21.33,16.626539,167800
7454,2009-09-30,21.280001000000002,21.379998999999998,20.620001000000002,21.040001,16.400489999999998,275300
7455,2009-10-01,20.91,21.0,20.129998999999998,20.200001,15.745714000000001,160700
7456,2009-10-02,20.059998999999998,20.34,20.059998999999998,20.18,15.730126,87400
7457,2009-10-05,20.190001000000002,20.190001000000002,19.65,19.68,15.340385000000001,196500
7458,2009-10-06,19.74,20.17,19.610001,20.040001,15.724870999999998,187000
7459,2009-10-07,19.93,20.200001,19.9,19.99,15.685630999999999,80200
7460,2009-10-08,20.08,20.549999,20.049999,20.280001000000002,15.913197,165400
7461,2009-10-09,20.27,20.67,20.24,20.6,16.164285999999997,106800
7462,2009-10-12,20.620001000000002,20.809998999999998,20.52,20.67,16.219213,61900
7463,2009-10-13,20.59,20.59,19.92,20.07,15.748414000000002,122700
7464,2009-10-14,20.24,20.379998999999998,20.040001,20.26,15.897499,145300
7465,2009-10-15,20.17,20.559998999999998,20.110001,20.48,16.070127,140100
7466,2009-10-16,20.360001,20.389999,19.77,20.27,15.905349,152100
7467,2009-10-19,20.4,20.84,20.25,20.700001,16.24276,121400
7468,2009-10-20,20.790001,20.790001,20.35,20.389999,15.999506,144100
7469,2009-10-21,20.280001000000002,20.75,19.74,19.799999,15.536551000000001,257500
7470,2009-10-22,19.76,19.93,19.280001000000002,19.790001,15.528696,231100
7471,2009-10-23,19.790001,19.85,19.4,19.48,15.285452,148500
7472,2009-10-26,19.450001,19.75,18.93,19.33,15.167747,187900
7473,2009-10-27,19.43,19.6,19.139999,19.42,15.238377,164600
7474,2009-10-28,19.4,19.65,18.940001000000002,18.98,14.893113,174500
7475,2009-10-29,19.209999,19.309998999999998,18.870001000000002,19.27,15.120673000000002,125100
7476,2009-10-30,19.190001000000002,19.190001000000002,18.67,18.780001000000002,14.736184,305500
7477,2009-11-02,18.83,18.84,18.219998999999998,18.57,14.571398,173000
7478,2009-11-03,18.41,18.790001,18.309998999999998,18.77,14.728335999999999,163800
7479,2009-11-04,18.879998999999998,18.969998999999998,18.35,18.35,14.398774,229500
7480,2009-11-05,18.530001000000002,18.9,18.49,18.860001,14.798951,110400
7481,2009-11-06,18.65,19.0,18.65,18.91,14.838191,92400
7482,2009-11-09,19.08,19.27,18.959999,19.27,15.120673000000002,100600
7483,2009-11-10,19.23,19.52,19.190001000000002,19.41,15.230531,146500
7484,2009-11-11,19.6,19.620001000000002,19.23,19.440001000000002,15.254063,98600
7485,2009-11-12,19.35,19.5,18.969998999999998,19.0,14.90881,115300
7486,2009-11-13,19.120001000000002,19.5,18.82,19.379998999999998,15.206985000000001,134800
7487,2009-11-16,19.5,19.790001,19.459999,19.620001000000002,15.395313,179000
7488,2009-11-17,19.5,19.9,19.440001000000002,19.780001000000002,15.520860999999998,101300
7489,2009-11-18,19.690001000000002,19.92,19.370001000000002,19.51,15.30899,92700
7490,2009-11-19,19.35,19.42,18.809998999999998,19.02,14.924504,107800
7491,2009-11-20,18.92,18.959999,18.700001,18.799999,14.751869000000001,95400
7492,2009-11-23,19.07,19.559998999999998,19.07,19.34,15.175603,129100
7493,2009-11-24,19.24,19.34,18.860001,19.18,15.050054000000001,93400
7494,2009-11-25,19.209999,19.370001000000002,19.02,19.09,14.979432999999998,90200
7495,2009-11-27,18.530001000000002,18.879998999999998,18.469998999999998,18.530001000000002,14.54001,62600
7496,2009-11-30,18.559998999999998,18.6,17.940001000000002,18.43,14.461549,218900
7497,2009-12-01,18.65,18.77,18.360001,18.629998999999998,14.618481,110000
7498,2009-12-02,18.610001,19.23,18.58,19.209999,15.073592999999999,155000
7499,2009-12-03,19.219998999999998,19.549999,19.01,19.059998999999998,14.95589,115800
7500,2009-12-04,19.48,19.99,19.280001000000002,19.719998999999998,15.473771,208100
7501,2009-12-07,19.66,21.35,19.65,20.85,16.360462,578500
7502,2009-12-08,20.6,20.82,19.870001000000002,20.0,15.693485999999998,310400
7503,2009-12-09,19.950001,20.129998999999998,19.6,19.719998999999998,15.473771,123900
7504,2009-12-10,19.799999,20.1,19.65,19.82,15.552242000000001,152100
7505,2009-12-11,19.969998999999998,20.040001,19.549999,19.879998999999998,15.599326000000001,146400
7506,2009-12-14,19.969998999999998,20.23,19.780001000000002,20.200001,15.850418,97400
7507,2009-12-15,20.09,20.25,20.040001,20.09,15.764102,171000
7508,2009-12-16,20.18,20.299999,19.75,19.98,15.677793,197500
7509,2009-12-17,19.32,19.799999,18.719998999999998,18.950001,14.869573,468900
7510,2009-12-18,19.02,20.25,19.02,20.23,15.873961999999999,794700
7511,2009-12-21,20.379998999999998,21.16,20.23,20.959999,16.44677,389600
7512,2009-12-22,20.940001000000002,21.08,20.780001000000002,20.809998999999998,16.329069,266100
7513,2009-12-23,20.93,21.09,20.66,21.0,16.478149,131100
7514,2009-12-24,21.0,21.16,20.959999,21.139999,16.588013,39300
7515,2009-12-28,21.139999,21.41,21.1,21.370001000000002,16.768488,84800
7516,2009-12-29,21.4,21.65,21.030001000000002,21.09,16.548784,104900
7517,2009-12-30,20.98,21.35,20.860001,21.0,16.478149,137100
7518,2009-12-31,20.93,21.120001000000002,20.620001000000002,20.66,16.211367000000003,87200
7519,2010-01-04,20.959999,21.33,20.950001,21.26,16.682175,169300
7520,2010-01-05,21.120001000000002,21.200001,20.75,20.969998999999998,16.559778,184100
7521,2010-01-06,20.91,21.24,20.889999,20.969998999999998,16.559778,152100
7522,2010-01-07,20.889999,21.24,20.639999,21.24,16.772989000000003,107100
7523,2010-01-08,21.120001000000002,21.26,21.01,21.219998999999998,16.757195,138000
7524,2010-01-11,21.25,21.299999,21.139999,21.17,16.717709,96900
7525,2010-01-12,20.98,21.16,20.809998999999998,20.940001000000002,16.536082999999998,86700
7526,2010-01-13,20.459999,21.02,20.41,20.959999,16.55187,80800
7527,2010-01-14,20.82,20.99,20.75,20.870001000000002,16.480806,241300
7528,2010-01-15,20.950001,20.950001,20.129998999999998,20.49,16.180719,166800
7529,2010-01-19,20.440001000000002,20.709999,20.309998999999998,20.709999,16.354454,148300
7530,2010-01-20,20.469998999999998,20.469998999999998,20.0,20.200001,15.951715,135800
7531,2010-01-21,20.290001,20.34,19.59,19.610001,15.485795000000001,230800
7532,2010-01-22,19.540001,19.889999,19.450001,19.51,15.406827999999999,125600
7533,2010-01-25,19.6,19.66,19.42,19.52,15.414722,112500
7534,2010-01-26,19.41,19.68,19.379998999999998,19.41,15.327859,128100
7535,2010-01-27,19.23,19.709999,19.23,19.66,15.525276999999999,127700
7536,2010-01-28,19.629998999999998,19.639999,19.309998999999998,19.51,15.406827999999999,138900
7537,2010-01-29,19.549999,19.9,19.42,19.42,15.335747,135500
7538,2010-02-01,19.51,19.76,19.42,19.6,15.477898999999999,93500
7539,2010-02-02,19.549999,19.700001,19.440001000000002,19.51,15.406827999999999,132200
7540,2010-02-03,19.4,19.790001,19.379998999999998,19.549999,15.438409,89200
7541,2010-02-04,19.48,19.549999,19.129998999999998,19.370001000000002,15.296273000000001,182000
7542,2010-02-05,19.360001,19.67,19.25,19.65,15.517382000000001,167300
7543,2010-02-08,19.690001000000002,19.690001000000002,19.23,19.25,15.201507000000001,94700
7544,2010-02-09,19.440001000000002,19.6,19.25,19.360001,15.288373000000002,956900
7545,2010-02-10,19.24,19.4,18.959999,19.34,15.272579,116700
7546,2010-02-11,19.25,19.629998999999998,18.98,19.610001,15.485795000000001,132700
7547,2010-02-12,19.450001,19.790001,19.440001000000002,19.790001,15.627944,117700
7548,2010-02-16,19.959999,19.98,19.73,19.879998999999998,15.699008,118800
7549,2010-02-17,19.9,19.93,19.629998999999998,19.92,15.730606,90600
7550,2010-02-18,19.950001,20.42,19.809998999999998,20.370001000000002,16.085957,104600
7551,2010-02-19,20.370001000000002,20.75,20.219998999999998,20.65,16.307068,159500
7552,2010-02-22,20.76,20.860001,20.540001,20.75,16.386039999999998,72000
7553,2010-02-23,20.67,20.799999,20.379998999999998,20.559998999999998,16.236,108300
7554,2010-02-24,20.66,20.969998999999998,20.610001,20.75,16.386039999999998,90900
7555,2010-02-25,20.459999,20.809998999999998,20.459999,20.76,16.393936,105100
7556,2010-02-26,20.74,20.799999,20.41,20.48,16.172823,156200
7557,2010-03-01,20.73,21.209999,20.6,21.16,16.709816,248800
7558,2010-03-02,20.6,20.6,19.209999,19.700001,15.556867,558000
7559,2010-03-03,19.68,19.92,19.549999,19.67,15.533183,291800
7560,2010-03-04,19.77,19.809998999999998,19.459999,19.75,15.59635,242500
7561,2010-03-05,19.82,20.129998999999998,19.67,20.02,15.809564000000002,561100
7562,2010-03-08,20.049999,20.129998999999998,19.76,19.93,15.738497,239100
7563,2010-03-09,19.809998999999998,20.0,19.73,19.889999,15.706904000000002,307700
7564,2010-03-10,19.83,20.07,19.799999,19.93,15.738497,161200
7565,2010-03-11,19.870001000000002,20.02,19.84,19.950001,15.754285999999999,180800
7566,2010-03-12,20.0,20.0,19.74,19.98,15.777979,229600
7567,2010-03-15,20.0,20.0,19.799999,19.9,15.714807,218500
7568,2010-03-16,19.950001,19.950001,19.48,19.709999,15.564760999999999,360600
7569,2010-03-17,19.700001,20.209999,19.700001,20.09,15.864845,209300
7570,2010-03-18,20.129998999999998,20.360001,20.129998999999998,20.209999,15.959612,234600
7571,2010-03-19,20.26,20.42,20.030001000000002,20.26,15.999098000000002,443400
7572,2010-03-22,20.15,20.799999,20.15,20.66,16.314970000000002,227800
7573,2010-03-23,20.65,20.950001,20.540001,20.91,16.512392000000002,198000
7574,2010-03-24,20.879998999999998,20.99,20.68,20.82,16.441317,297100
7575,2010-03-25,20.969998999999998,21.09,20.76,20.860001,16.47291,426800
7576,2010-03-26,20.860001,21.219998999999998,20.82,20.92,16.52029,397300
7577,2010-03-29,20.9,20.969998999999998,20.549999,20.75,16.386039999999998,608300
7578,2010-03-30,20.83,21.040001,20.75,20.959999,16.55187,436200
7579,2010-03-31,20.93,21.309998999999998,20.75,21.200001,16.741398,472700
7580,2010-04-01,21.370001000000002,21.450001,20.860001,20.98,16.567671,223700
7581,2010-04-05,21.059998999999998,21.26,20.84,20.99,16.575569,183000
7582,2010-04-06,20.9,20.940001000000002,20.780001000000002,20.860001,16.579544,94900
7583,2010-04-07,20.780001000000002,20.92,20.709999,20.870001000000002,16.587492,135100
7584,2010-04-08,20.84,20.84,20.549999,20.68,16.436474,113100
7585,2010-04-09,20.68,20.85,20.26,20.809998999999998,16.539797,174200
7586,2010-04-12,20.879998999999998,21.030001000000002,20.6,20.91,16.619282000000002,350400
7587,2010-04-13,20.85,21.26,20.85,21.190001000000002,16.841829,217400
7588,2010-04-14,21.34,21.43,21.08,21.389999,17.000785999999998,109900
7589,2010-04-15,21.33,21.59,21.309998999999998,21.5,17.088214999999998,121400
7590,2010-04-16,21.42,21.59,21.219998999999998,21.360001,16.97694,140600
7591,2010-04-19,21.280001000000002,21.5,21.049999,21.450001,17.048479,121100
7592,2010-04-20,21.48,21.639999,21.4,21.59,17.159744,142300
7593,2010-04-21,21.559998999999998,21.709999,21.450001,21.629998999999998,17.191532000000002,180000
7594,2010-04-22,21.48,21.870001000000002,21.42,21.76,17.294864999999998,155600
7595,2010-04-23,21.709999,21.92,21.690001000000002,21.780001000000002,17.310762,169600
7596,2010-04-26,21.74,22.049999,21.719998999999998,21.9,17.406132,136400
7597,2010-04-27,21.870001000000002,22.24,21.68,21.77,17.302807,144100
7598,2010-04-28,21.879998999999998,21.98,21.75,21.889999,17.398182000000002,224300
7599,2010-04-29,21.99,22.139999,21.65,22.0,17.485613,185000
7600,2010-04-30,21.98,22.049999,21.469998999999998,21.49,17.080263000000002,245300
7601,2010-05-03,21.629998999999998,22.040001,21.440001000000002,22.030001000000002,17.509455,131000
7602,2010-05-04,21.809998999999998,21.809998999999998,21.450001,21.73,17.271017,315900
7603,2010-05-05,21.85,22.219998999999998,21.68,21.719998999999998,17.263063,313800
7604,2010-05-06,21.65,21.809998999999998,20.9,21.18,16.833873999999998,533500
7605,2010-05-07,21.16,21.299999,20.559998999999998,20.6,16.372892,360700
7606,2010-05-10,21.190001000000002,21.67,20.889999,21.57,17.143845000000002,240400
7607,2010-05-11,21.389999,22.280001000000002,21.290001,21.879998999999998,17.390232,166100
7608,2010-05-12,21.9,22.6,21.82,22.57,17.938648,146200
7609,2010-05-13,22.469998999999998,22.65,22.26,22.48,17.867115,154600
7610,2010-05-14,22.32,22.33,21.82,22.08,17.549204,117800
7611,2010-05-17,22.139999,22.6,21.51,22.59,17.954548000000003,242500
7612,2010-05-18,22.780001000000002,22.9,22.190001000000002,22.25,17.684314999999998,139600
7613,2010-05-19,22.200001,22.6,21.82,21.940001000000002,17.437920000000002,148100
7614,2010-05-20,21.5,21.73,20.66,20.690001000000002,16.444426999999997,224600
7615,2010-05-21,20.469998999999998,21.059998999999998,20.25,20.889999,16.603379999999998,354500
7616,2010-05-24,20.809998999999998,20.93,20.459999,20.59,16.364944,165000
7617,2010-05-25,20.110001,20.25,19.83,20.110001,15.983436,237400
7618,2010-05-26,20.200001,21.1,20.200001,20.84,16.563648,364800
7619,2010-05-27,21.200001,21.84,21.139999,21.799999,17.326653,511300
7620,2010-05-28,21.75,21.85,21.360001,21.469998999999998,17.064363,480100
7621,2010-06-01,21.209999,21.629998999999998,21.030001000000002,21.059998999999998,16.738501,301700
7622,2010-06-02,21.200001,22.0,21.059998999999998,21.809998999999998,17.334597,233900
7623,2010-06-03,21.52,22.190001000000002,21.52,21.75,17.286913000000002,529000
7624,2010-06-04,21.34,21.690001000000002,20.440001000000002,20.52,16.309314999999998,746800
7625,2010-06-07,20.52,20.719998999999998,20.1,20.299999,16.134449,914800
7626,2010-06-08,20.33,20.459999,19.9,20.200001,16.054973999999998,1304800
7627,2010-06-09,20.379998999999998,20.57,20.17,20.360001,16.182138000000002,320400
7628,2010-06-10,20.709999,20.870001000000002,20.33,20.790001,16.523905,340200
7629,2010-06-11,20.629998999999998,21.219998999999998,20.559998999999998,21.17,16.825928,186700
7630,2010-06-14,21.35,21.610001,21.26,21.4,17.00873,331600
7631,2010-06-15,21.4,22.219998999999998,21.370001000000002,22.18,17.628674,265300
7632,2010-06-16,22.040001,22.450001,21.92,22.290001,17.716108,306000
7633,2010-06-17,22.469998999999998,22.49,22.1,22.43,17.827377,133000
7634,2010-06-18,22.6,22.809998999999998,22.4,22.709999,18.049919,394600
7635,2010-06-21,22.959999,23.0,22.559998999999998,22.67,18.018131,298900
7636,2010-06-22,22.68,22.9,22.040001,22.09,17.55714,148800
7637,2010-06-23,22.09,22.27,21.85,22.059998999999998,17.533306,211000
7638,2010-06-24,21.790001,22.299999,21.790001,21.950001,17.445871,326700
7639,2010-06-25,21.98,22.42,21.76,22.370001000000002,17.779692,915100
7640,2010-06-28,22.41,22.73,22.18,22.200001,17.644571,202500
7641,2010-06-29,21.76,21.91,21.1,21.23,16.976860000000002,221500
7642,2010-06-30,21.25,21.530001000000002,20.889999,20.950001,16.752951,238600
7643,2010-07-01,20.969998999999998,21.059998999999998,20.33,20.76,16.601013000000002,308100
7644,2010-07-02,20.92,21.049999,20.540001,20.709999,16.561029,146000
7645,2010-07-06,20.959999,21.02,20.26,20.35,16.273153,316500
7646,2010-07-07,20.33,20.809998999999998,20.32,20.790001,16.625006,248500
7647,2010-07-08,21.049999,21.549999,20.879998999999998,21.52,17.208754000000003,330400
7648,2010-07-09,21.540001,21.73,21.309998999999998,21.57,17.248745,217500
7649,2010-07-12,21.52,21.629998999999998,21.07,21.360001,17.080810999999997,120200
7650,2010-07-13,21.559998999999998,21.98,21.459999,21.93,17.536625,181200
7651,2010-07-14,21.889999,21.889999,21.459999,21.639999,17.304712,154300
7652,2010-07-15,21.639999,21.639999,20.969998999999998,21.209999,16.960860999999998,406400
7653,2010-07-16,20.959999,21.040001,20.34,20.42,16.329124,303900
7654,2010-07-19,20.549999,20.68,20.18,20.67,16.529041,148700
7655,2010-07-20,20.4,21.09,20.35,21.07,16.848907,247500
7656,2010-07-21,21.24,21.25,20.629998999999998,20.709999,16.561029,162100
7657,2010-07-22,21.040001,21.200001,20.92,21.02,16.808922,328300
7658,2010-07-23,20.98,21.34,20.889999,21.290001,17.024839,367400
7659,2010-07-26,21.41,21.99,21.370001000000002,21.99,17.5846,206600
7660,2010-07-27,22.1,22.25,21.950001,22.15,17.712543,214000
7661,2010-07-28,22.049999,22.219998999999998,21.58,21.639999,17.304712,214600
7662,2010-07-29,21.889999,22.16,21.67,21.99,17.5846,152700
7663,2010-07-30,21.66,22.219998999999998,21.540001,21.700001,17.352697,138700
7664,2010-08-02,22.01,22.209999,21.629998999999998,21.959999,17.560608,122700
7665,2010-08-03,21.85,21.969998999999998,21.48,21.709999,17.360689,137300
7666,2010-08-04,21.780001000000002,22.16,21.780001000000002,21.959999,17.560608,90600
7667,2010-08-05,21.790001,21.99,21.57,21.74,17.384686,93900
7668,2010-08-06,21.469998999999998,21.469998999999998,20.780001000000002,21.24,16.984854000000002,128900
7669,2010-08-09,21.34,21.709999,21.15,21.66,17.320711,157100
7670,2010-08-10,21.43,21.549999,20.959999,21.18,16.936878,137100
7671,2010-08-11,20.67,20.74,20.09,20.16,16.121208,231400
7672,2010-08-12,19.75,20.35,19.75,20.309998999999998,16.241163,207000
7673,2010-08-13,20.200001,20.440001000000002,20.0,20.15,16.113213000000002,156900
7674,2010-08-16,19.98,20.43,19.98,20.360001,16.281145000000002,99100
7675,2010-08-17,20.629998999999998,21.049999,20.450001,20.75,16.593011999999998,194800
7676,2010-08-18,20.73,21.0,20.5,20.780001000000002,16.617004,170900
7677,2010-08-19,20.370001000000002,20.469998999999998,19.360001,19.52,15.60943,502900
7678,2010-08-20,19.370001000000002,19.5,19.02,19.41,15.521464000000002,257600
7679,2010-08-23,19.59,19.639999,19.08,19.08,15.257579999999999,206000
7680,2010-08-24,18.91,19.139999,18.709999,18.809998999999998,15.041670000000002,269600
7681,2010-08-25,18.719998999999998,19.43,18.559998999999998,19.379998999999998,15.497476,238600
7682,2010-08-26,19.379998999999998,19.93,19.32,19.6,15.673395999999999,349300
7683,2010-08-27,19.799999,20.26,19.75,20.24,16.185185999999998,272000
7684,2010-08-30,20.1,20.26,19.84,19.860001,15.881316,251400
7685,2010-08-31,19.85,20.07,19.540001,19.610001,15.681396,261800
7686,2010-09-01,19.99,20.860001,19.790001,20.799999,16.633003,337200
7687,2010-09-02,20.610001,21.16,20.610001,21.09,16.864898999999998,236100
7688,2010-09-03,21.299999,21.459999,21.01,21.379998999999998,17.096806,253100
7689,2010-09-07,21.309998999999998,21.469998999999998,21.01,21.219998999999998,16.968857,323200
7690,2010-09-08,21.35,21.559998999999998,21.040001,21.49,17.184765,401800
7691,2010-09-09,21.34,21.639999,21.18,21.549999,17.232746,216400
7692,2010-09-10,21.469998999999998,21.77,21.23,21.58,17.256731,174900
7693,2010-09-13,21.75,22.01,21.690001000000002,21.950001,17.552612,187100
7694,2010-09-14,21.860001,22.01,21.709999,21.870001000000002,17.48864,161200
7695,2010-09-15,21.809998999999998,22.0,21.540001,21.9,17.512629999999998,188900
7696,2010-09-16,21.799999,21.82,21.18,21.51,17.200762,149700
7697,2010-09-17,21.68,21.709999,21.139999,21.57,17.248745,327000
7698,2010-09-20,21.58,21.940001000000002,21.33,21.92,17.528624,356000
7699,2010-09-21,21.860001,22.0,21.809998999999998,21.84,17.464648999999998,314300
7700,2010-09-22,21.709999,21.950001,21.68,21.790001,17.424665,254300
7701,2010-09-23,21.6,21.83,21.41,21.459999,17.160776000000002,250000
7702,2010-09-24,21.799999,21.799999,21.41,21.65,17.312714,440800
7703,2010-09-27,21.700001,21.700001,21.290001,21.5,17.192764,186600
7704,2010-09-28,21.610001,21.610001,21.1,21.49,17.184765,329400
7705,2010-09-29,21.35,21.68,21.32,21.59,17.264732000000002,241900
7706,2010-09-30,21.76,21.84,21.190001000000002,21.59,17.264732000000002,360700
7707,2010-10-01,21.790001,21.790001,21.42,21.6,17.272732,324600
7708,2010-10-04,21.58,21.700001,21.35,21.469998999999998,17.168776,401200
7709,2010-10-05,21.639999,21.99,21.35,21.940001000000002,17.655628,312400
7710,2010-10-06,21.860001,22.190001000000002,21.82,22.110001,17.792435,268100
7711,2010-10-07,22.290001,22.42,22.01,22.030001000000002,17.728056,154300
7712,2010-10-08,22.09,22.5,21.870001000000002,22.4,18.025807999999998,182900
7713,2010-10-11,22.370001000000002,22.629998999999998,22.219998999999998,22.4,18.025807999999998,119600
7714,2010-10-12,22.23,22.27,21.969998999999998,22.190001000000002,17.856811999999998,114600
7715,2010-10-13,22.26,22.83,22.139999,22.59,18.178698999999998,174300
7716,2010-10-14,22.620001000000002,22.620001000000002,22.32,22.6,18.18675,174800
7717,2010-10-15,22.75,22.93,22.07,22.08,17.768295000000002,372900
7718,2010-10-18,22.25,22.65,22.16,22.549999,18.146519,366900
7719,2010-10-19,22.219998999999998,22.780001000000002,22.129998999999998,22.24,17.897051,200100
7720,2010-10-20,22.370001000000002,22.809998999999998,22.360001,22.49,18.098226999999998,150400
7721,2010-10-21,22.559998999999998,22.809998999999998,22.049999,22.33,17.969469,166000
7722,2010-10-22,22.35,22.57,22.290001,22.540001,18.138462,119200
7723,2010-10-25,22.639999,22.940001000000002,22.610001,22.77,18.323547,136000
7724,2010-10-26,22.629998999999998,22.92,22.5,22.700001,18.267225,111400
7725,2010-10-27,22.52,22.67,22.32,22.610001,18.194799,136500
7726,2010-10-28,22.76,22.92,22.4,22.559998999999998,18.154557999999998,123300
7727,2010-10-29,22.5,22.719998999999998,22.4,22.549999,18.146519,153300
7728,2010-11-01,22.700001,22.93,22.23,22.450001,18.066042000000003,166000
7729,2010-11-02,22.719998999999998,23.15,22.58,23.15,18.629343,205600
7730,2010-11-03,23.139999,23.540001,23.0,23.379998999999998,18.814434,190300
7731,2010-11-04,23.77,24.0,23.620001000000002,23.870001000000002,19.20874,199600
7732,2010-11-05,23.91,24.15,23.780001000000002,23.92,19.248985,135500
7733,2010-11-08,23.809998999999998,24.15,23.5,23.9,19.232889,150700
7734,2010-11-09,23.9,24.25,23.709999,23.9,19.232889,167000
7735,2010-11-10,23.940001000000002,24.49,23.719998999999998,24.25,19.514536,188300
7736,2010-11-11,23.93,24.25,23.870001000000002,24.040001,19.345551,87800
7737,2010-11-12,23.76,24.16,23.51,23.74,19.104135999999997,108900
7738,2010-11-15,23.84,24.07,23.719998999999998,23.82,19.168509,106200
7739,2010-11-16,23.559998999999998,23.75,23.280001000000002,23.43,18.854666,262500
7740,2010-11-17,23.469998999999998,23.51,22.92,23.040001,18.540833,156500
7741,2010-11-18,23.290001,23.66,23.26,23.58,18.975378,188300
7742,2010-11-19,23.469998999999998,23.709999,23.440001000000002,23.549999,18.951233,136500
7743,2010-11-22,23.43,23.690001000000002,23.15,23.620001000000002,19.007566,82500
7744,2010-11-23,23.360001,23.459999,23.02,23.4,18.830534,100300
7745,2010-11-24,23.549999,23.700001,23.42,23.67,19.047804,245700
7746,2010-11-26,23.49,23.610001,23.360001,23.370001000000002,18.806383,115900
7747,2010-11-29,23.18,23.549999,22.85,23.469998999999998,18.886855999999998,175000
7748,2010-11-30,23.200001,23.209999,22.66,23.030001000000002,18.53278,276800
7749,2010-12-01,23.450001,23.76,23.209999,23.32,18.766146,287400
7750,2010-12-02,23.5,24.07,23.450001,23.51,18.919052,1101500
7751,2010-12-03,23.43,23.5,22.18,22.32,17.961423999999997,1189700
7752,2010-12-06,22.25,23.65,21.74,22.139999,17.816574,1265000
7753,2010-12-07,22.440001000000002,23.23,21.5,21.83,17.567114,4552500
7754,2010-12-08,21.82,24.17,21.82,23.99,19.305319,1179800
7755,2010-12-09,24.17,25.24,24.059998999999998,24.77,19.933001,750200
7756,2010-12-10,24.860001,25.799999,24.67,25.57,20.576777,600100
7757,2010-12-13,25.51,25.91,25.48,25.639999,20.633104,486500
7758,2010-12-14,25.620001000000002,25.99,25.59,25.799999,20.761864000000003,299100
7759,2010-12-15,25.65,26.0,25.57,25.83,20.786015,505700
7760,2010-12-16,25.809998999999998,25.809998999999998,25.0,25.620001000000002,20.61701,484600
7761,2010-12-17,25.67,26.74,25.559998999999998,26.559998999999998,21.373453,735300
7762,2010-12-20,26.49,26.700001,26.219998999999998,26.309998999999998,21.172266,303300
7763,2010-12-21,26.549999,26.59,26.16,26.530001000000002,21.349319,175500
7764,2010-12-22,26.51,26.870001000000002,26.440001000000002,26.700001,21.486110999999998,236700
7765,2010-12-23,26.65,26.799999,26.459999,26.57,21.381501999999998,129400
7766,2010-12-27,26.440001000000002,26.879998999999998,26.440001000000002,26.76,21.534403,113000
7767,2010-12-28,26.76,26.84,26.549999,26.790001,21.55854,107300
7768,2010-12-29,26.809998999999998,26.950001,26.700001,26.73,21.510254,130700
7769,2010-12-30,26.709999,26.85,26.6,26.6,21.40564,81600
7770,2010-12-31,26.51,26.799999,26.27,26.299999,21.16423,154000
7771,2011-01-03,26.530001000000002,27.0,26.530001000000002,26.809998999999998,21.574638,277500
7772,2011-01-04,26.620001000000002,26.620001000000002,25.68,26.08,21.097353,227600
7773,2011-01-05,26.030001000000002,26.5,25.940001000000002,26.5,21.437113,227700
7774,2011-01-06,26.469998999999998,26.5,26.040001,26.200001,21.194430999999998,206700
7775,2011-01-07,26.25,26.370001000000002,25.52,25.790001,20.862753,145000
7776,2011-01-10,25.65,26.040001,25.280001000000002,25.84,20.90321,194100
7777,2011-01-11,25.99,26.18,25.82,26.040001,21.064997,128100
7778,2011-01-12,26.299999,26.379998999999998,26.16,26.27,21.25106,131500
7779,2011-01-13,26.299999,26.299999,26.08,26.24,21.226788,122100
7780,2011-01-14,26.25,26.51,26.0,26.51,21.445206,149600
7781,2011-01-18,26.42,26.5,26.25,26.469998999999998,21.412846,209200
7782,2011-01-19,26.5,26.690001000000002,25.799999,25.870001000000002,20.927475,245200
7783,2011-01-20,25.809998999999998,25.99,25.58,25.620001000000002,20.725237,142900
7784,2011-01-21,25.76,25.790001,25.459999,25.59,20.700972,155300
7785,2011-01-24,25.540001,25.82,25.200001,25.610001,20.717144,266400
7786,2011-01-25,25.459999,25.459999,24.9,25.33,20.490645999999998,337900
7787,2011-01-26,25.379998999999998,26.120001000000002,25.280001000000002,26.110001,21.121616,257300
7788,2011-01-27,26.049999,26.549999,26.02,26.389999,21.348129,170900
7789,2011-01-28,26.360001,26.379998999999998,25.379998999999998,25.379998999999998,20.531088,230300
7790,2011-01-31,25.65,26.059998999999998,25.299999,25.700001,20.789957,227200
7791,2011-02-01,25.860001,26.530001000000002,25.75,26.5,21.437113,197800
7792,2011-02-02,26.5,26.799999,26.33,26.379998999999998,21.34004,133500
7793,2011-02-03,26.309998999999998,26.309998999999998,25.9,26.139999,21.145895,129200
7794,2011-02-04,26.129998999999998,26.129998999999998,25.719998999999998,25.969998999999998,21.008369000000002,130800
7795,2011-02-07,25.959999,26.68,25.77,26.639999,21.550365,195600
7796,2011-02-08,26.620001000000002,26.809998999999998,26.52,26.73,21.623178,166400
7797,2011-02-09,26.58,26.77,26.309998999999998,26.43,21.380482,111800
7798,2011-02-10,26.190001000000002,26.67,26.190001000000002,26.5,21.437113,155100
7799,2011-02-11,26.34,26.799999,26.299999,26.74,21.631258,112600
7800,2011-02-14,26.68,26.99,26.68,26.940001000000002,21.793045000000003,95100
7801,2011-02-15,26.76,27.07,26.41,26.440001000000002,21.388573,222100
7802,2011-02-16,26.540001,26.690001000000002,26.4,26.610001,21.526096,84000
7803,2011-02-17,26.52,26.870001000000002,26.5,26.700001,21.598906,108200
7804,2011-02-18,26.84,27.059998999999998,26.639999,27.0,21.841585000000002,136800
7805,2011-02-22,26.66,27.139999,26.59,26.76,21.647438,246000
7806,2011-02-23,26.719998999999998,26.780001000000002,25.99,26.059998999999998,21.081170999999998,234600
7807,2011-02-24,26.09,26.26,25.790001,26.0,21.03264,237600
7808,2011-02-25,26.049999,26.67,26.049999,26.67,21.574638,150000
7809,2011-02-28,26.809998999999998,26.950001,26.42,26.629998999999998,21.542276,114100
7810,2011-03-01,26.68,26.700001,25.66,25.809998999999998,20.878939000000003,214900
7811,2011-03-02,25.76,26.09,25.52,26.049999,21.073079999999997,198200
7812,2011-03-03,26.360001,26.860001,26.209999,26.5,21.437113,318600
7813,2011-03-04,26.549999,26.58,26.07,26.540001,21.469471,210300
7814,2011-03-07,26.610001,26.879998999999998,26.08,26.42,21.372401999999997,231800
7815,2011-03-08,26.16,26.290001,24.870001000000002,25.530001000000002,20.652435,713100
7816,2011-03-09,25.4,25.75,25.280001000000002,25.57,20.684792,320000
7817,2011-03-10,25.190001000000002,25.26,24.780001000000002,24.83,20.086170000000003,441900
7818,2011-03-11,24.639999,24.85,24.43,24.540001,19.851574,431000
7819,2011-03-14,23.9,24.91,22.799999,24.809998999999998,20.069992000000003,521400
7820,2011-03-15,24.049999,24.879998999999998,23.93,24.690001000000002,19.972923,371200
7821,2011-03-16,24.540001,24.610001,24.209999,24.24,19.608894,280000
7822,2011-03-17,24.620001000000002,24.66,24.17,24.24,19.608894,208900
7823,2011-03-18,24.42,24.700001,24.09,24.610001,19.908205,412900
7824,2011-03-21,24.860001,25.190001000000002,24.75,25.18,20.369308,265800
7825,2011-03-22,25.209999,25.450001,25.139999,25.17,20.361216,167700
7826,2011-03-23,25.049999,25.299999,24.790001,25.209999,20.39357,171900
7827,2011-03-24,25.360001,25.4,25.15,25.219998999999998,20.401657,192100
7828,2011-03-25,25.360001,25.719998999999998,25.110001,25.389999,20.539181,170400
7829,2011-03-28,25.43,25.5,25.190001000000002,25.209999,20.39357,131000
7830,2011-03-29,25.18,25.41,25.040001,25.26,20.434019,145200
7831,2011-03-30,25.27,25.610001,25.26,25.42,20.56345,298200
7832,2011-03-31,25.450001,25.52,25.280001000000002,25.389999,20.539181,187800
7833,2011-04-01,25.52,25.59,25.209999,25.370001000000002,20.522999,315700
7834,2011-04-04,25.379998999999998,25.629998999999998,25.290001,25.549999,20.668613,188900
7835,2011-04-05,25.32,25.76,25.18,25.610001,20.831289,166100
7836,2011-04-06,25.690001000000002,25.98,25.58,25.629998999999998,20.847565,185000
7837,2011-04-07,25.65,25.780001000000002,25.379998999999998,25.459999,20.709286,154100
7838,2011-04-08,25.559998999999998,25.559998999999998,24.879998999999998,25.08,20.400188,169700
7839,2011-04-11,25.030001000000002,25.17,24.700001,24.799999,20.172435999999998,111500
7840,2011-04-12,24.58,24.76,24.209999,24.219998999999998,19.700661,171200
7841,2011-04-13,24.32,24.379998999999998,23.85,24.09,19.594912,224400
7842,2011-04-14,23.91,24.389999,23.860001,24.360001,19.814539,215000
7843,2011-04-15,24.34,24.75,24.24,24.65,20.050426,166400
7844,2011-04-18,24.280001000000002,24.41,23.950001,24.110001,19.611195000000002,142800
7845,2011-04-19,24.24,24.299999,23.99,24.15,19.643721,168900
7846,2011-04-20,24.530001000000002,24.58,24.07,24.27,19.741331,194200
7847,2011-04-21,24.440001000000002,24.440001000000002,24.08,24.120001000000002,19.619322,140000
7848,2011-04-25,24.059998999999998,24.15,23.98,24.049999,19.562376,169900
7849,2011-04-26,24.07,24.16,23.92,24.030001000000002,19.546114000000003,247500
7850,2011-04-27,24.0,24.17,23.940001000000002,24.139999,19.635583999999998,222100
7851,2011-04-28,24.08,24.370001000000002,23.98,24.309998999999998,19.773863000000002,126800
7852,2011-04-29,24.41,24.41,24.16,24.32,19.781998,124000
7853,2011-05-02,24.440001000000002,24.440001000000002,23.83,23.91,19.448507,193000
7854,2011-05-03,23.85,24.07,23.74,23.940001000000002,19.472908,156000
7855,2011-05-04,23.99,24.16,23.700001,24.139999,19.635583999999998,471400
7856,2011-05-05,23.940001000000002,24.35,23.799999,24.0,19.521704,301200
7857,2011-05-06,24.280001000000002,24.34,23.93,24.01,19.52984,224000
7858,2011-05-09,23.93,24.040001,23.780001000000002,23.950001,19.481045,203000
7859,2011-05-10,24.02,24.25,23.98,24.17,19.659988000000002,165200
7860,2011-05-11,24.08,24.09,23.799999,23.879998999999998,19.424103,203800
7861,2011-05-12,23.74,24.530001000000002,23.610001,24.5,19.928417,317000
7862,2011-05-13,24.459999,24.459999,23.83,23.99,19.513573,294700
7863,2011-05-16,23.860001,23.98,23.5,23.690001000000002,19.269560000000002,267000
7864,2011-05-17,23.559998999999998,23.82,23.540001,23.59,19.188217,184100
7865,2011-05-18,23.620001000000002,23.790001,23.530001000000002,23.75,19.318361,157100
7866,2011-05-19,23.870001000000002,23.91,23.389999,23.65,19.237023999999998,222200
7867,2011-05-20,23.52,23.59,23.23,23.299999,18.95233,300900
7868,2011-05-23,22.92,23.17,22.84,22.959999,18.67577,386400
7869,2011-05-24,22.99,23.040001,22.66,22.690001000000002,18.456152,344900
7870,2011-05-25,22.610001,22.799999,22.51,22.549999,18.342276000000002,371400
7871,2011-05-26,22.440001000000002,22.780001000000002,22.41,22.6,18.382944000000002,283200
7872,2011-05-27,23.360001,23.360001,22.42,22.49,18.293464999999998,766200
7873,2011-05-31,22.73,22.870001000000002,22.68,22.780001000000002,18.529354,722800
7874,2011-06-01,22.780001000000002,22.870001000000002,22.440001000000002,22.450001,18.260932999999998,826700
7875,2011-06-02,22.5,22.709999,22.309998999999998,22.6,18.382944000000002,283400
7876,2011-06-03,22.25,22.440001000000002,22.110001,22.15,18.016911,217600
7877,2011-06-06,22.09,22.360001,22.0,22.25,18.098249,355000
7878,2011-06-07,22.379998999999998,22.530001000000002,22.26,22.41,18.228401,280100
7879,2011-06-08,22.4,23.25,21.969998999999998,22.09,17.968113,445900
7880,2011-06-09,22.16,22.48,22.1,22.32,18.155195000000003,294700
7881,2011-06-10,22.17,22.219998999999998,21.74,21.969998999999998,17.870499,412600
7882,2011-06-13,22.049999,22.08,21.76,21.809998999999998,17.740356,169200
7883,2011-06-14,22.030001000000002,22.57,21.99,22.41,18.228401,219000
7884,2011-06-15,22.17,22.25,21.940001000000002,22.17,18.033179999999998,333000
7885,2011-06-16,22.219998999999998,22.65,22.08,22.17,18.033179999999998,386600
7886,2011-06-17,22.299999,22.709999,22.219998999999998,22.620001000000002,18.399214,630900
7887,2011-06-20,22.549999,23.200001,22.530001000000002,23.040001,18.740847,399800
7888,2011-06-21,23.139999,23.34,22.85,22.93,18.651369,340000
7889,2011-06-22,22.9,23.5,22.85,23.27,18.927929000000002,376500
7890,2011-06-23,23.02,23.26,22.610001,23.059998999999998,18.757109,248400
7891,2011-06-24,23.120001000000002,23.17,22.700001,22.85,18.586296,213800
7892,2011-06-27,22.85,23.08,22.76,23.01,18.71644,173500
7893,2011-06-28,23.040001,23.18,22.870001000000002,23.16,18.838449,184600
7894,2011-06-29,23.23,23.57,23.040001,23.459999,19.082478,458700
7895,2011-06-30,23.469998999999998,23.549999,23.280001000000002,23.34,18.984867,229700
7896,2011-07-01,23.379998999999998,23.68,23.360001,23.59,19.188217,271900
7897,2011-07-05,23.530001000000002,23.59,23.25,23.49,19.220943,231600
7898,2011-07-06,23.450001,23.540001,23.280001000000002,23.5,19.229134,474600
7899,2011-07-07,23.639999,23.889999,23.48,23.66,19.36005,307500
7900,2011-07-08,23.440001000000002,23.610001,23.4,23.6,19.310957000000002,212700
7901,2011-07-11,23.41,23.51,23.18,23.35,19.10639,169400
7902,2011-07-12,23.34,23.84,23.309998999999998,23.540001,19.261866,246200
7903,2011-07-13,23.6,23.799999,23.51,23.719998999999998,19.409147,252900
7904,2011-07-14,23.709999,23.799999,23.200001,23.25,19.024569,202200
7905,2011-07-15,23.299999,23.5,23.209999,23.370001000000002,19.122760999999997,244200
7906,2011-07-18,23.280001000000002,23.4,23.049999,23.15,18.942739000000003,247800
7907,2011-07-19,23.33,23.719998999999998,23.32,23.709999,19.400959,200400
7908,2011-07-20,23.709999,23.719998999999998,23.469998999999998,23.629998999999998,19.335503,153300
7909,2011-07-21,23.66,24.040001,23.66,24.0,19.638256,195000
7910,2011-07-22,23.98,24.040001,23.68,23.690001000000002,19.384601999999997,242100
7911,2011-07-25,23.440001000000002,23.57,23.17,23.190001000000002,18.97547,188500
7912,2011-07-26,23.209999,23.379998999999998,22.870001000000002,22.889999,18.729988,218800
7913,2011-07-27,22.799999,22.85,22.32,22.5,18.410872,294100
7914,2011-07-28,22.459999,22.799999,22.190001000000002,22.219998999999998,18.181753,190100
7915,2011-07-29,22.030001000000002,22.530001000000002,21.9,22.5,18.410872,297600
7916,2011-08-01,22.68,22.780001000000002,22.040001,22.23,18.189939000000003,240800
7917,2011-08-02,22.110001,22.42,21.52,21.549999,17.633518,371200
7918,2011-08-03,21.51,21.700001,20.889999,21.25,17.388046,586700
7919,2011-08-04,20.93,21.25,20.48,20.48,16.75798,694700
7920,2011-08-05,20.68,21.360001,20.17,20.629998999999998,16.880716,637500
7921,2011-08-08,19.790001,20.719998999999998,17.290001,17.290001,14.147731,1769300
7922,2011-08-09,17.639999,19.360001,17.33,19.360001,15.841531,814300
7923,2011-08-10,18.9,19.26,18.4,18.440001000000002,15.088728,576000
7924,2011-08-11,18.6,19.459999,18.27,19.16,15.677879,361900
7925,2011-08-12,19.290001,19.309998999999998,18.73,19.209999,15.718788,272900
7926,2011-08-15,19.370001000000002,19.610001,19.25,19.610001,16.046093,151500
7927,2011-08-16,19.309998999999998,19.540001,19.030001000000002,19.370001000000002,15.849711,202400
7928,2011-08-17,19.52,19.6,19.059998999999998,19.35,15.833344,103600
7929,2011-08-18,18.67,18.82,18.389999,18.66,15.268744,475400
7930,2011-08-19,18.379998999999998,19.1,18.370001000000002,18.559998999999998,15.186919,230400
7931,2011-08-22,18.99,19.02,18.370001000000002,18.66,15.268744,170600
7932,2011-08-23,18.76,19.620001000000002,18.459999,19.610001,16.046093,221300
7933,2011-08-24,19.52,20.01,19.309998999999998,20.0,16.365213,205600
7934,2011-08-25,20.09,20.139999,19.129998999999998,19.309998999999998,15.800610999999998,211600
7935,2011-08-26,19.209999,19.870001000000002,18.83,19.76,16.168835,169100
7936,2011-08-29,19.98,20.780001000000002,19.889999,20.700001,16.938001999999997,238800
7937,2011-08-30,20.48,20.48,20.0,20.219998999999998,16.545231,337400
7938,2011-08-31,20.290001,20.68,20.09,20.440001000000002,16.725251999999998,333300
7939,2011-09-01,20.370001000000002,20.73,19.83,20.08,16.430679,332800
7940,2011-09-02,19.59,19.969998999999998,19.24,19.48,15.939725,325800
7941,2011-09-06,18.799999,19.49,18.799999,19.450001,15.915170999999999,304400
7942,2011-09-07,19.77,20.360001,19.610001,20.33,16.635244,245800
7943,2011-09-08,20.24,20.4,19.75,19.84,16.234301000000002,241500
7944,2011-09-09,17.75,19.48,17.73,18.92,15.481497000000001,903600
7945,2011-09-12,18.57,19.049999,18.370001000000002,18.969998999999998,15.522406,421700
7946,2011-09-13,18.959999,19.16,18.629998999999998,19.09,15.620601999999998,548700
7947,2011-09-14,19.299999,19.379998999999998,18.809998999999998,19.15,15.669694,498700
7948,2011-09-15,19.35,19.450001,18.98,19.42,15.890623999999999,236700
7949,2011-09-16,19.719998999999998,19.92,19.35,19.35,15.833344,337700
7950,2011-09-19,18.950001,19.01,18.389999,18.66,15.268744,271000
7951,2011-09-20,18.780001000000002,19.120001000000002,18.41,18.41,15.064179999999999,282600
7952,2011-09-21,18.370001000000002,18.719998999999998,18.0,18.35,15.015094,448600
7953,2011-09-22,17.77,18.32,17.75,18.08,14.794151999999999,392900
7954,2011-09-23,18.07,18.76,17.889999,18.629998999999998,15.244195999999999,297900
7955,2011-09-26,18.84,19.190001000000002,18.35,19.18,15.694244,319000
7956,2011-09-27,19.58,20.370001000000002,19.379998999999998,19.91,16.291573,413600
7957,2011-09-28,19.9,20.02,19.0,19.02,15.563320999999998,295900
7958,2011-09-29,19.440001000000002,19.77,19.17,19.76,16.168835,288700
7959,2011-09-30,19.41,19.940001000000002,19.059998999999998,19.059998999999998,15.596053,469800
7960,2011-10-03,18.889999,19.360001,17.84,17.85,14.605955999999999,359000
7961,2011-10-04,17.540001,19.0,17.51,18.91,15.595629,485700
7962,2011-10-05,18.99,19.58,18.66,19.27,15.892538,392000
7963,2011-10-06,19.18,19.75,19.08,19.719998999999998,16.26366,256000
7964,2011-10-07,19.75,19.91,18.879998999999998,19.1,15.752323,184200
7965,2011-10-10,19.51,20.040001,19.5,20.040001,16.527575,251700
7966,2011-10-11,19.84,20.129998999999998,19.690001000000002,19.940001000000002,16.445104999999998,218600
7967,2011-10-12,20.08,20.27,19.9,20.09,16.568804,231800
7968,2011-10-13,20.01,20.02,19.469998999999998,19.940001000000002,16.445104999999998,126300
7969,2011-10-14,20.08,20.549999,19.950001,20.51,16.915197,192600
7970,2011-10-17,20.42,20.59,19.43,19.52,16.098719,305500
7971,2011-10-18,19.52,20.1,19.209999,20.02,16.511078,305700
7972,2011-10-19,19.91,20.32,19.6,19.719998999999998,16.26366,146700
7973,2011-10-20,19.889999,20.030001000000002,18.9,19.370001000000002,15.975010999999999,175800
7974,2011-10-21,19.700001,19.879998999999998,19.030001000000002,19.860001,16.379126,324100
7975,2011-10-24,19.83,20.51,19.83,20.450001,16.865719,231000
7976,2011-10-25,20.219998999999998,20.219998999999998,19.540001,19.58,16.148197,202300
7977,2011-10-26,19.91,20.41,19.379998999999998,20.26,16.709015,264300
7978,2011-10-27,20.84,21.52,20.68,21.4,17.649207999999998,504600
7979,2011-10-28,21.360001,21.459999,20.82,20.91,17.245092,300200
7980,2011-10-31,20.549999,20.690001000000002,20.190001000000002,20.219998999999998,16.676023,179800
7981,2011-11-01,19.34,19.780001000000002,18.98,19.049999,15.711092,336500
7982,2011-11-02,19.43,19.66,19.209999,19.42,16.016249,423000
7983,2011-11-03,19.719998999999998,20.379998999999998,19.290001,20.280001000000002,16.725506,222400
7984,2011-11-04,20.01,20.129998999999998,19.639999,19.91,16.420361,159900
7985,2011-11-07,19.84,20.1,19.43,19.959999,16.461599,155700
7986,2011-11-08,20.17,20.84,19.76,20.77,17.129625,220200
7987,2011-11-09,20.129998999999998,20.360001,19.51,19.559998999999998,16.131708,296900
7988,2011-11-10,19.92,20.5,19.860001,19.950001,16.453348000000002,429600
7989,2011-11-11,20.24,20.639999,20.18,20.52,16.923445,203700
7990,2011-11-14,20.52,20.52,19.950001,20.129998999999998,16.601799,152100
7991,2011-11-15,20.040001,20.969998999999998,20.040001,20.82,17.170862,208400
7992,2011-11-16,20.530001000000002,21.0,20.360001,20.469998999999998,16.88221,195400
7993,2011-11-17,20.440001000000002,20.74,20.190001000000002,20.33,16.766748,155900
7994,2011-11-18,20.34,20.5,20.200001,20.4,16.824479999999998,299400
7995,2011-11-21,19.99,20.459999,19.889999,20.16,16.626541,279200
7996,2011-11-22,20.18,20.48,20.01,20.07,16.552317000000002,459900
7997,2011-11-23,19.84,20.120001000000002,19.77,19.82,16.346134,405200
7998,2011-11-25,19.709999,20.07,19.610001,19.629998999999998,16.189434,213800
7999,2011-11-28,20.4,21.280001000000002,20.25,21.200001,17.484261,480000
8000,2011-11-29,21.15,21.43,20.99,21.26,17.533742999999998,542900
8001,2011-11-30,22.24,22.24,21.52,21.73,17.921362,1015300
8002,2011-12-01,21.68,21.889999,21.309998999999998,21.370001000000002,17.62446,698300
8003,2011-12-02,21.860001,22.959999,21.860001,22.040001,18.177038,1022100
8004,2011-12-05,22.299999,22.34,21.870001000000002,22.08,18.210026,678700
8005,2011-12-06,22.030001000000002,22.030001000000002,21.15,21.379998999999998,17.632717,655000
8006,2011-12-07,21.309998999999998,21.459999,20.93,21.299999,17.566734,3271900
8007,2011-12-08,21.1,21.18,20.58,20.620001000000002,17.005924,415200
8008,2011-12-09,20.73,21.440001000000002,20.73,21.030001000000002,17.344057,770700
8009,2011-12-12,20.73,20.84,20.35,20.459999,16.873964,680000
8010,2011-12-13,20.66,21.129998999999998,20.4,20.469998999999998,16.88221,732600
8011,2011-12-14,20.450001,20.82,20.309998999999998,20.440001000000002,16.857468,613900
8012,2011-12-15,20.66,20.790001,20.379998999999998,20.549999,16.948180999999998,540600
8013,2011-12-16,20.790001,20.879998999999998,20.24,20.469998999999998,16.88221,782200
8014,2011-12-19,20.68,20.93,19.950001,20.0,16.494587,332000
8015,2011-12-20,20.469998999999998,21.040001,20.219998999999998,20.809998999999998,17.162613,281200
8016,2011-12-21,20.690001000000002,20.9,20.23,20.82,17.170862,316100
8017,2011-12-22,20.93,21.219998999999998,20.860001,20.99,17.311066,167700
8018,2011-12-23,21.0,21.09,20.709999,21.0,17.319317,177800
8019,2011-12-27,20.809998999999998,21.139999,20.790001,20.99,17.311066,176200
8020,2011-12-28,20.940001000000002,20.950001,20.34,20.540001,16.939941,220900
8021,2011-12-29,20.620001000000002,20.969998999999998,20.49,20.809998999999998,17.162613,189600
8022,2011-12-30,20.74,20.870001000000002,20.620001000000002,20.620001000000002,17.005924,209300
8023,2012-01-03,21.07,21.35,20.719998999999998,20.879998999999998,17.342292999999998,283600
8024,2012-01-04,20.690001000000002,20.889999,20.450001,20.620001000000002,17.126352,182900
8025,2012-01-05,20.51,20.51,19.99,20.219998999999998,16.794127,420000
8026,2012-01-06,20.17,20.49,20.0,20.360001,16.910408,194900
8027,2012-01-09,20.42,20.459999,20.24,20.32,16.877178,198700
8028,2012-01-10,20.629998999999998,21.0,20.629998999999998,20.870001000000002,17.333994,218600
8029,2012-01-11,20.709999,20.940001000000002,20.549999,20.84,17.309076,203500
8030,2012-01-12,20.860001,20.99,20.610001,20.950001,17.400438,163200
8031,2012-01-13,20.690001000000002,20.870001000000002,20.51,20.700001,17.192799,164400
8032,2012-01-17,20.93,21.049999,20.379998999999998,20.43,16.96854,222800
8033,2012-01-18,20.379998999999998,20.75,20.27,20.74,17.226017000000002,133100
8034,2012-01-19,20.77,21.16,20.77,21.059998999999998,17.491806,136300
8035,2012-01-20,21.040001,21.309998999999998,21.030001000000002,21.17,17.583168,142200
8036,2012-01-23,21.25,21.690001000000002,21.120001000000002,21.68,18.00676,374000
8037,2012-01-24,21.51,21.83,21.299999,21.639999,17.973532000000002,243000
8038,2012-01-25,21.559998999999998,21.82,21.4,21.719998999999998,18.03998,266300
8039,2012-01-26,21.83,21.969998999999998,21.41,21.76,18.073198,178000
8040,2012-01-27,21.6,21.9,21.58,21.799999,18.106422,214900
8041,2012-01-30,21.67,21.799999,21.41,21.530001000000002,17.882170000000002,237600
8042,2012-01-31,21.73,21.84,21.35,21.700001,18.023363,426200
8043,2012-02-01,21.799999,22.4,21.73,22.4,18.604763000000002,345500
8044,2012-02-02,22.43,22.700001,22.24,22.540001,18.721041,228700
8045,2012-02-03,22.879998999999998,23.620001000000002,22.76,23.18,19.252610999999998,314100
8046,2012-02-06,23.040001,23.24,22.98,23.059998999999998,19.152939,205300
8047,2012-02-07,22.959999,23.25,22.75,22.780001000000002,18.920382,135600
8048,2012-02-08,22.809998999999998,23.200001,22.530001000000002,22.73,18.878854999999998,107800
8049,2012-02-09,22.700001,23.030001000000002,22.639999,22.690001000000002,18.845631,260100
8050,2012-02-10,22.42,22.58,22.18,22.190001000000002,18.430347,270800
8051,2012-02-13,22.440001000000002,22.700001,22.370001000000002,22.67,18.829021,238300
8052,2012-02-14,22.57,22.620001000000002,22.34,22.559998999999998,18.737658,146100
8053,2012-02-15,22.690001000000002,22.73,22.35,22.469998999999998,18.662907,221000
8054,2012-02-16,22.41,22.879998999999998,22.41,22.799999,18.936991,179100
8055,2012-02-17,22.85,23.0,22.6,22.709999,18.862236,196500
8056,2012-02-21,22.65,22.870001000000002,22.59,22.700001,18.853935,212200
8057,2012-02-22,22.68,22.940001000000002,22.610001,22.66,18.820711,179700
8058,2012-02-23,22.67,23.370001000000002,22.6,23.34,19.3855,235300
8059,2012-02-24,23.440001000000002,24.120001000000002,23.440001000000002,23.58,19.584833,310400
8060,2012-02-27,23.309998999999998,23.75,23.0,23.610001,19.609755,257000
8061,2012-02-28,23.58,23.610001,23.08,23.200001,19.269223999999998,143300
8062,2012-02-29,23.18,23.59,22.700001,22.700001,18.853935,386300
8063,2012-03-01,22.790001,23.370001000000002,22.719998999999998,23.0,19.103106,365200
8064,2012-03-02,23.110001,23.280001000000002,22.450001,22.530001000000002,18.71274,524300
8065,2012-03-05,22.530001000000002,22.73,22.24,22.41,18.61307,339800
8066,2012-03-06,22.059998999999998,23.040001,22.02,22.790001,18.928692,455800
8067,2012-03-07,22.84,22.959999,22.15,22.43,18.629681,2108500
8068,2012-03-08,22.6,23.209999,22.379998999999998,23.17,19.244298999999998,303800
8069,2012-03-09,23.110001,23.559998999999998,22.959999,23.200001,19.269223999999998,392300
8070,2012-03-12,23.24,23.549999,22.91,23.4,19.435335000000002,253100
8071,2012-03-13,23.57,23.690001000000002,23.17,23.68,19.667894,380400
8072,2012-03-14,23.610001,23.75,23.309998999999998,23.35,19.393810000000002,129500
8073,2012-03-15,23.360001,23.74,22.940001000000002,23.610001,19.609755,301400
8074,2012-03-16,23.67,23.75,23.370001000000002,23.52,19.535007,456900
8075,2012-03-19,23.530001000000002,23.93,23.32,23.82,19.784172,252600
8076,2012-03-20,23.57,23.74,23.450001,23.549999,19.559917000000002,301100
8077,2012-03-21,23.610001,23.67,23.379998999999998,23.389999,19.427032,229400
8078,2012-03-22,23.15,23.299999,23.040001,23.280001000000002,19.335665,201100
8079,2012-03-23,23.379998999999998,23.889999,23.219998999999998,23.82,19.784172,362500
8080,2012-03-26,23.98,24.5,23.879998999999998,24.5,20.348963,398400
8081,2012-03-27,24.450001,24.549999,24.18,24.26,20.149624,295300
8082,2012-03-28,24.23,24.33,24.059998999999998,24.32,20.199453,268800
8083,2012-03-29,24.08,24.459999,23.93,24.42,20.282511,242900
8084,2012-03-30,24.57,24.610001,24.190001000000002,24.299999,20.18285,271500
8085,2012-04-02,24.18,24.290001,23.91,24.27,20.157925,313300
8086,2012-04-03,24.040001,24.200001,23.92,24.059998999999998,20.103621,320400
8087,2012-04-04,23.73,23.9,23.59,23.85,19.928154,339300
8088,2012-04-05,23.68,24.059998999999998,23.66,24.040001,20.08691,242300
8089,2012-04-09,23.629998999999998,23.76,23.219998999999998,23.280001000000002,19.451883,240400
8090,2012-04-10,23.24,23.26,22.85,22.98,19.201214,290900
8091,2012-04-11,23.23,23.42,23.1,23.4,19.552149,170900
8092,2012-04-12,23.379998999999998,23.75,23.360001,23.6,19.719263,207200
8093,2012-04-13,23.459999,23.639999,23.200001,23.27,19.443529,156600
8094,2012-04-16,23.35,23.67,23.110001,23.469998999999998,19.610641,236600
8095,2012-04-17,23.709999,23.860001,23.280001000000002,23.33,19.493658,337900
8096,2012-04-18,23.24,23.440001000000002,22.92,23.389999,19.543795000000003,184600
8097,2012-04-19,23.41,23.51,22.879998999999998,23.1,19.301482999999998,141500
8098,2012-04-20,23.34,23.629998999999998,23.190001000000002,23.309998999999998,19.476945999999998,167000
8099,2012-04-23,22.870001000000002,22.91,22.530001000000002,22.780001000000002,19.0341,187800
8100,2012-04-24,22.77,23.110001,22.610001,22.969998999999998,19.192856,152600
8101,2012-04-25,23.309998999999998,23.620001000000002,23.15,23.290001,19.460238,146300
8102,2012-04-26,23.25,23.42,23.16,23.33,19.493658,106300
8103,2012-04-27,23.33,23.629998999999998,23.129998999999998,23.469998999999998,19.610641,230300
8104,2012-04-30,23.4,23.41,23.15,23.280001000000002,19.451883,187000
8105,2012-05-01,23.32,23.41,22.76,22.809998999999998,19.059164000000003,299800
8106,2012-05-02,22.58,22.879998999999998,22.35,22.870001000000002,19.109303,250000
8107,2012-05-03,22.84,22.91,22.52,22.690001000000002,18.958895000000002,153000
8108,2012-05-04,22.48,22.48,22.27,22.4,18.716587,242600
8109,2012-05-07,22.299999,22.549999,22.24,22.469998999999998,18.775074,158000
8110,2012-05-08,22.299999,22.68,22.299999,22.6,18.883696,134400
8111,2012-05-09,22.32,22.66,22.25,22.549999,18.841923,147000
8112,2012-05-10,22.719998999999998,22.91,22.59,22.73,18.992319000000002,171000
8113,2012-05-11,22.51,22.790001,22.42,22.57,18.858631,128000
8114,2012-05-14,22.299999,22.51,22.129998999999998,22.370001000000002,18.691525,138000
8115,2012-05-15,22.450001,22.84,22.34,22.75,19.009033,158000
8116,2012-05-16,22.77,23.280001000000002,22.77,22.91,19.142725,259500
8117,2012-05-17,22.870001000000002,22.940001000000002,22.040001,22.1,18.465918,245700
8118,2012-05-18,22.030001000000002,22.200001,21.5,21.549999,18.006357,272100
8119,2012-05-21,21.629998999999998,21.98,21.360001,21.67,18.106628,285400
8120,2012-05-22,21.66,21.83,21.48,21.59,18.039783,421800
8121,2012-05-23,21.459999,21.84,21.1,21.799999,18.215246,201000
8122,2012-05-24,21.74,21.950001,21.299999,21.68,18.114986,206500
8123,2012-05-25,21.74,21.870001000000002,21.57,21.73,18.156757,217100
8124,2012-05-29,21.92,22.190001000000002,21.629998999999998,21.73,18.156757,209600
8125,2012-05-30,21.48,21.620001000000002,21.08,21.27,17.772404,214500
8126,2012-05-31,21.299999,21.67,20.92,21.469998999999998,17.939518,349400
8127,2012-06-01,21.059998999999998,21.200001,20.450001,20.469998999999998,17.103951000000002,402900
8128,2012-06-04,20.559998999999998,20.85,20.280001000000002,20.52,17.145731,419200
8129,2012-06-05,20.360001,20.83,20.360001,20.709999,17.304486999999998,301400
8130,2012-06-06,20.92,21.530001000000002,20.77,21.530001000000002,17.989643,449800
8131,2012-06-07,21.74,22.07,20.299999,20.389999,17.037104,2141900
8132,2012-06-08,20.33,20.940001000000002,20.309998999999998,20.709999,17.304486999999998,414300
8133,2012-06-11,20.860001,21.01,20.299999,20.299999,16.961906,375900
8134,2012-06-12,20.41,20.530001000000002,20.299999,20.5,17.129019,209700
8135,2012-06-13,20.389999,20.700001,20.24,20.34,16.995333,245000
8136,2012-06-14,20.43,20.889999,20.34,20.809998999999998,17.388044,292500
8137,2012-06-15,20.799999,20.85,20.469998999999998,20.49,17.120659,350200
8138,2012-06-18,20.360001,20.65,20.26,20.559998999999998,17.17915,228000
8139,2012-06-19,20.639999,21.030001000000002,20.59,20.790001,17.37133,181000
8140,2012-06-20,20.860001,20.91,20.65,20.790001,17.37133,275100
8141,2012-06-21,20.83,20.84,20.5,20.549999,17.170801,327600
8142,2012-06-22,20.610001,20.610001,20.280001000000002,20.469998999999998,17.103951000000002,962400
8143,2012-06-25,20.18,20.18,19.41,19.469998999999998,16.268389000000003,345800
8144,2012-06-26,19.51,19.950001,19.379998999999998,19.84,16.577552999999998,359000
8145,2012-06-27,19.91,20.209999,19.889999,20.17,16.853285,210700
8146,2012-06-28,19.950001,19.950001,19.52,19.83,16.569193,392800
8147,2012-06-29,20.280001000000002,20.4,19.459999,19.559998999999998,16.343588,706400
8148,2012-07-02,19.379998999999998,19.5,18.950001,19.26,16.213116,681100
8149,2012-07-03,19.34,19.49,19.18,19.49,16.406729000000002,314400
8150,2012-07-05,19.41,19.57,19.32,19.4,16.330961,497300
8151,2012-07-06,19.17,19.52,19.0,19.110001,16.086845,525600
8152,2012-07-09,19.07,19.25,18.4,18.559998999999998,15.623854999999999,464200
8153,2012-07-10,18.73,18.860001,18.07,18.41,15.497581,665000
8154,2012-07-11,18.450001,18.549999,18.0,18.25,15.362895000000002,427800
8155,2012-07-12,18.120001000000002,18.23,17.91,17.950001,15.110353,472200
8156,2012-07-13,18.049999,18.370001000000002,17.9,18.190001000000002,15.312382000000001,757700
8157,2012-07-16,17.9,18.49,17.85,18.25,15.362895000000002,757000
8158,2012-07-17,18.42,19.41,18.110001,18.67,15.716451999999999,1443300
8159,2012-07-18,18.620001000000002,19.690001000000002,18.620001000000002,19.43,16.356222,955000
8160,2012-07-19,19.49,19.610001,19.219998999999998,19.299999,16.246779999999998,611700
8161,2012-07-20,19.110001,19.459999,18.870001000000002,18.99,15.985824,4392600
8162,2012-07-23,18.610001,18.74,18.4,18.639999,15.691194,467900
8163,2012-07-24,18.73,18.73,18.41,18.530001000000002,15.598597,451400
8164,2012-07-25,18.6,18.75,18.459999,18.57,15.632267,366700
8165,2012-07-26,18.889999,18.940001000000002,18.59,18.67,15.716451999999999,423700
8166,2012-07-27,18.719998999999998,19.1,18.540001,18.889999,15.901645000000002,320000
8167,2012-07-30,18.889999,19.08,18.59,18.74,15.775371,246700
8168,2012-07-31,18.709999,18.85,18.41,18.6,15.657520000000002,376700
8169,2012-08-01,18.66,18.66,18.18,18.200001,15.3208,365300
8170,2012-08-02,18.01,18.389999,17.98,18.17,15.295548000000002,260100
8171,2012-08-03,18.42,19.049999,18.389999,18.9,15.910059,257300
8172,2012-08-06,18.879998999999998,19.08,18.73,18.879998999999998,15.893229000000002,157000
8173,2012-08-07,19.02,19.129998999999998,18.809998999999998,18.83,15.851135999999999,247200
8174,2012-08-08,18.77,19.01,18.75,18.91,15.918482999999998,168300
8175,2012-08-09,18.879998999999998,19.040001,18.790001,18.959999,15.960576000000001,185200
8176,2012-08-10,18.940001000000002,19.040001,18.9,19.01,16.002663000000002,149000
8177,2012-08-13,19.02,19.02,18.540001,19.01,16.002663000000002,289400
8178,2012-08-14,19.110001,19.280001000000002,18.93,18.98,15.977407999999999,370900
8179,2012-08-15,18.92,19.42,18.9,19.379998999999998,16.314129,349600
8180,2012-08-16,19.4,20.120001000000002,19.34,20.09,16.911807999999997,357500
8181,2012-08-17,20.030001000000002,20.49,19.940001000000002,20.389999,17.164345,352200
8182,2012-08-20,20.309998999999998,20.49,20.17,20.459999,17.223274,214000
8183,2012-08-21,20.48,20.83,20.42,20.469998999999998,17.231691,195800
8184,2012-08-22,20.469998999999998,20.540001,20.23,20.299999,17.088587,440300
8185,2012-08-23,20.23,20.459999,20.129998999999998,20.32,17.105419,186400
8186,2012-08-24,20.25,20.68,20.23,20.530001000000002,17.2822,184100
8187,2012-08-27,20.59,20.65,20.34,20.4,17.172767999999998,182800
8188,2012-08-28,20.34,20.639999,20.24,20.34,17.122260999999998,316200
8189,2012-08-29,20.389999,20.540001,20.290001,20.360001,17.139091,204700
8190,2012-08-30,20.27,20.280001000000002,20.08,20.18,16.98757,246200
8191,2012-08-31,20.389999,20.49,20.129998999999998,20.219998999999998,17.021248,459200
8192,2012-09-04,20.25,20.25,19.83,20.059998999999998,16.886557,519700
8193,2012-09-05,20.110001,20.48,19.950001,20.35,17.130674,403700
8194,2012-09-06,18.559998999999998,20.09,18.309998999999998,19.4,16.330961,1247000
8195,2012-09-07,19.440001000000002,19.440001000000002,19.08,19.209999,16.171026,366900
8196,2012-09-10,19.139999,19.17,18.67,18.68,15.724870999999998,560900
8197,2012-09-11,18.65,18.879998999999998,18.549999,18.68,15.724870999999998,412400
8198,2012-09-12,18.790001,18.860001,18.610001,18.709999,15.750117000000001,345300
8199,2012-09-13,18.780001000000002,19.01,18.65,18.940001000000002,15.943739,371600
8200,2012-09-14,18.91,19.0,18.780001000000002,18.83,15.851135999999999,342100
8201,2012-09-17,18.780001000000002,18.9,18.67,18.82,15.842718,159700
8202,2012-09-18,18.75,19.0,18.639999,18.98,15.977407999999999,264000
8203,2012-09-19,19.0,19.08,18.809998999999998,18.91,15.918482999999998,203900
8204,2012-09-20,18.799999,18.959999,18.66,18.67,15.716451999999999,260600
8205,2012-09-21,18.76,19.02,18.74,18.91,15.918482999999998,620400
8206,2012-09-24,18.860001,18.940001000000002,18.65,18.799999,15.825878,369200
8207,2012-09-25,18.879998999999998,19.16,18.85,18.93,15.93532,666100
8208,2012-09-26,18.98,19.02,18.860001,18.99,15.985824,348400
8209,2012-09-27,19.0,19.08,18.84,19.030001000000002,16.019499,492300
8210,2012-09-28,18.91,19.049999,18.870001000000002,18.93,15.93532,388100
8211,2012-10-01,19.040001,19.15,18.85,18.91,15.918482999999998,255700
8212,2012-10-02,18.93,19.049999,18.83,19.049999,16.160248,299100
8213,2012-10-03,19.08,19.15,18.91,18.969998999999998,16.092381,356200
8214,2012-10-04,19.0,19.059998999999998,18.9,18.969998999999998,16.092381,388800
8215,2012-10-05,19.02,19.02,18.459999,18.49,15.685198999999999,512900
8216,2012-10-08,18.43,18.48,18.15,18.299999,15.524016,496500
8217,2012-10-09,18.33,18.42,18.209999,18.35,15.566436999999999,462000
8218,2012-10-10,18.32,18.4,18.27,18.34,15.557948000000001,343500
8219,2012-10-11,18.42,18.48,18.309998999999998,18.309998999999998,15.5325,438400
8220,2012-10-12,18.280001000000002,18.280001000000002,18.1,18.120001000000002,15.371322,332600
8221,2012-10-15,18.120001000000002,18.15,17.950001,18.059998999999998,15.320426000000001,282800
8222,2012-10-16,18.17,18.540001,18.049999,18.51,15.702164999999999,391800
8223,2012-10-17,18.52,18.559998999999998,18.370001000000002,18.540001,15.727610999999998,172600
8224,2012-10-18,18.51,18.59,18.450001,18.52,15.710642000000002,154000
8225,2012-10-19,18.41,18.559998999999998,18.26,18.469998999999998,15.668225,269000
8226,2012-10-22,18.48,18.6,18.34,18.43,15.634298999999999,125100
8227,2012-10-23,18.309998999999998,18.309998999999998,18.02,18.23,15.464635000000001,137400
8228,2012-10-24,18.32,18.32,17.99,18.08,15.33739,376700
8229,2012-10-25,18.24,18.530001000000002,18.209999,18.530001000000002,15.719130999999999,205800
8230,2012-10-26,18.5,18.889999,18.48,18.870001000000002,16.007551,275800
8231,2012-10-31,18.93,19.129998999999998,18.91,19.0,16.117835999999997,534100
8232,2012-11-01,18.99,19.15,18.799999,19.139999,16.236607,497100
8233,2012-11-02,19.24,19.9,19.16,19.709999,16.720129,651300
8234,2012-11-05,19.66,19.709999,19.200001,19.290001,16.363842,310200
8235,2012-11-06,19.280001000000002,19.629998999999998,19.15,19.48,16.525023,171000
8236,2012-11-07,19.32,19.32,18.99,19.120001000000002,16.219629,177800
8237,2012-11-08,19.129998999999998,19.32,18.84,19.16,16.253559,319700
8238,2012-11-09,19.059998999999998,19.290001,18.9,19.02,16.134792,136200
8239,2012-11-12,19.01,19.08,18.799999,18.870001000000002,16.007551,98600
8240,2012-11-13,18.84,19.01,18.780001000000002,18.84,15.982103,368300
8241,2012-11-14,18.940001000000002,19.01,18.690001000000002,18.77,15.922723999999999,185600
8242,2012-11-15,18.709999,18.73,18.219998999999998,18.27,15.498567000000001,165100
8243,2012-11-16,18.200001,18.389999,17.98,18.370001000000002,15.583404999999999,192300
8244,2012-11-19,18.5,18.610001,18.190001000000002,18.360001,15.574917000000001,247600
8245,2012-11-20,18.35,18.530001000000002,18.200001,18.530001000000002,15.719130999999999,105500
8246,2012-11-21,18.559998999999998,18.73,18.379998999999998,18.690001000000002,15.854859,108100
8247,2012-11-23,18.709999,18.969998999999998,18.709999,18.969998999999998,16.092381,61500
8248,2012-11-26,18.940001000000002,19.02,18.76,18.969998999999998,16.092381,161200
8249,2012-11-27,18.969998999999998,19.02,18.85,18.950001,16.07542,134800
8250,2012-11-28,18.870001000000002,19.049999,18.809998999999998,19.049999,16.160248,218000
8251,2012-11-29,19.18,19.379998999999998,18.969998999999998,19.059998999999998,16.168734,285600
8252,2012-11-30,19.120001000000002,19.24,19.0,19.08,16.185696,361100
8253,2012-12-03,19.139999,19.34,18.219998999999998,19.280001000000002,16.355356,190100
8254,2012-12-04,19.25,19.43,19.110001,19.280001000000002,16.355356,220200
8255,2012-12-05,19.299999,19.43,19.07,19.35,16.414742999999998,140600
8256,2012-12-06,19.370001000000002,19.639999,19.24,19.549999,16.5844,157500
8257,2012-12-07,19.620001000000002,19.67,19.450001,19.559998999999998,16.592886,112100
8258,2012-12-10,19.549999,19.969998999999998,19.530001000000002,19.73,16.737092999999998,400200
8259,2012-12-11,20.0,20.370001000000002,19.809998999999998,20.15,17.093384,604500
8260,2012-12-12,20.780001000000002,20.870001000000002,20.24,20.32,17.237598000000002,556400
8261,2012-12-13,20.33,20.639999,20.15,20.309998999999998,17.229113,409700
8262,2012-12-14,20.290001,20.450001,20.200001,20.24,17.169735,226400
8263,2012-12-17,20.280001000000002,20.450001,20.17,20.25,17.178214999999998,255400
8264,2012-12-18,20.27,20.5,20.120001000000002,20.5,17.390293,239200
8265,2012-12-19,20.34,20.530001000000002,20.190001000000002,20.290001,17.339024,214400
8266,2012-12-20,20.309998999999998,20.41,20.15,20.33,17.373205,176600
8267,2012-12-21,20.26,20.26,19.93,20.209999,17.270654999999998,525600
8268,2012-12-24,20.120001000000002,20.16,19.969998999999998,20.1,17.176651,75600
8269,2012-12-26,20.110001,20.17,19.9,20.059998999999998,17.142475,122400
8270,2012-12-27,20.040001,20.040001,19.6,19.879998999999998,16.988649,161100
8271,2012-12-28,19.84,19.870001000000002,19.58,19.58,16.732283,139300
8272,2012-12-31,19.639999,19.98,19.549999,19.950001,17.048470000000002,185100
8273,2013-01-02,20.219998999999998,20.68,20.040001,20.389999,17.424473000000003,451000
8274,2013-01-03,20.360001,20.549999,20.26,20.51,17.527023,156500
8275,2013-01-04,20.6,20.790001,20.42,20.76,17.740664000000002,152400
8276,2013-01-07,20.65,20.799999,20.450001,20.52,17.535566,281800
8277,2013-01-08,20.51,20.530001000000002,20.34,20.51,17.527023,167000
8278,2013-01-09,20.559998999999998,20.629998999999998,20.33,20.51,17.527023,155900
8279,2013-01-10,20.6,20.6,20.379998999999998,20.49,17.509929999999997,153900
8280,2013-01-11,20.549999,20.629998999999998,20.370001000000002,20.51,17.527023,714100
8281,2013-01-14,20.450001,20.58,20.41,20.51,17.527023,374200
8282,2013-01-15,20.42,20.67,20.4,20.49,17.509929999999997,253900
8283,2013-01-16,20.5,20.58,20.41,20.51,17.527023,295100
8284,2013-01-17,20.6,20.84,20.59,20.74,17.723577,583600
8285,2013-01-18,20.75,21.049999,20.75,20.969998999999998,17.920126,230100
8286,2013-01-22,20.9,20.969998999999998,20.77,20.959999,17.911576999999998,213900
8287,2013-01-23,21.01,21.02,20.92,21.01,17.954304,222700
8288,2013-01-24,20.969998999999998,21.49,20.93,21.440001000000002,18.321762,351100
8289,2013-01-25,21.5,21.809998999999998,21.25,21.77,18.603765,479100
8290,2013-01-28,21.860001,22.0,21.67,21.85,18.672132,316800
8291,2013-01-29,21.860001,21.91,21.690001000000002,21.9,18.714861,284300
8292,2013-01-30,21.82,21.93,21.6,21.75,18.586679,443600
8293,2013-01-31,21.84,21.940001000000002,21.74,21.92,18.731955,346400
8294,2013-02-01,22.0,22.200001,21.9,22.15,18.928503,250200
8295,2013-02-04,22.040001,22.040001,21.690001000000002,21.76,18.595226,242500
8296,2013-02-05,21.889999,21.99,21.76,21.940001000000002,18.749044,159000
8297,2013-02-06,21.82,22.040001,21.75,22.040001,18.834497,132700
8298,2013-02-07,22.0,22.309998999999998,21.93,22.0,18.800316,594000
8299,2013-02-08,22.0,22.24,21.969998999999998,22.08,18.868676999999998,269800
8300,2013-02-11,22.01,22.18,21.99,22.059998999999998,18.851592999999998,78000
8301,2013-02-12,22.030001000000002,22.209999,22.030001000000002,22.139999,18.919954,114000
8302,2013-02-13,22.18,22.559998999999998,22.110001,22.559998999999998,19.278872,203500
8303,2013-02-14,22.49,22.84,22.360001,22.76,19.449783,204400
8304,2013-02-15,22.84,23.23,22.700001,23.1,19.740335,319700
8305,2013-02-19,23.129998999999998,23.469998999999998,23.09,23.43,20.022331,299100
8306,2013-02-20,23.41,23.48,23.0,23.01,19.663420000000002,299400
8307,2013-02-21,23.0,23.299999,22.700001,22.860001,19.535238,186100
8308,2013-02-22,22.99,23.129998999999998,22.889999,23.08,19.723244,157900
8309,2013-02-25,23.17,23.209999,22.42,22.43,19.167782,224200
8310,2013-02-26,22.549999,22.799999,22.540001,22.73,19.42415,184100
8311,2013-02-27,22.700001,22.889999,22.65,22.709999,19.407053,243600
8312,2013-02-28,22.74,22.950001,22.68,22.700001,19.398514000000002,233900
8313,2013-03-01,22.57,22.91,22.49,22.73,19.42415,182600
8314,2013-03-04,22.73,22.91,22.540001,22.74,19.432686,370200
8315,2013-03-05,23.23,23.379998999999998,21.33,22.040001,18.834497,1019800
8316,2013-03-06,22.129998999999998,22.440001000000002,21.799999,21.950001,18.757591,239400
8317,2013-03-07,22.0,22.139999,21.969998999999998,21.98,18.78322,201200
8318,2013-03-08,22.15,22.360001,21.85,21.889999,18.706318,256400
8319,2013-03-11,21.860001,22.02,21.719998999999998,21.83,18.655041,326100
8320,2013-03-12,21.809998999999998,21.99,21.5,21.719998999999998,18.561037,317500
8321,2013-03-13,21.780001000000002,22.58,21.780001000000002,21.959999,18.766132,437000
8322,2013-03-14,21.959999,22.24,21.879998999999998,22.040001,18.834497,328000
8323,2013-03-15,22.1,22.17,21.870001000000002,22.059998999999998,18.851592999999998,504600
8324,2013-03-18,21.85,22.120001000000002,21.85,22.01,18.808861,229500
8325,2013-03-19,22.0,22.17,21.889999,22.01,18.808861,152700
8326,2013-03-20,22.059998999999998,22.280001000000002,22.0,22.17,18.945591,186500
8327,2013-03-21,22.120001000000002,22.27,21.940001000000002,22.08,18.868676999999998,159100
8328,2013-03-22,22.15,22.200001,21.889999,21.940001000000002,18.749044,150600
8329,2013-03-25,22.02,22.15,21.860001,22.040001,18.834497,132600
8330,2013-03-26,22.059998999999998,22.15,21.98,22.139999,18.919954,179800
8331,2013-03-27,21.99,22.030001000000002,21.82,21.98,18.78322,98600
8332,2013-03-28,22.040001,22.280001000000002,21.959999,22.24,19.005413,162500
8333,2013-04-01,22.23,22.290001,21.5,21.809998999999998,18.637951,277500
8334,2013-04-02,21.809998999999998,22.0,21.74,21.75,18.715391,164500
8335,2013-04-03,21.77,21.870001000000002,21.440001000000002,21.59,18.577713,208100
8336,2013-04-04,21.559998999999998,21.620001000000002,21.43,21.52,18.517488,132200
8337,2013-04-05,21.26,21.440001000000002,21.17,21.34,18.362604,184100
8338,2013-04-08,21.389999,21.459999,21.17,21.299999,18.328176000000003,101800
8339,2013-04-09,21.290001,21.58,21.27,21.35,18.371197,219900
8340,2013-04-10,21.389999,21.790001,21.360001,21.73,18.698183,164800
8341,2013-04-11,21.65,21.66,21.389999,21.530001000000002,18.526089000000002,215000
8342,2013-04-12,21.459999,21.52,21.309998999999998,21.450001,18.457254000000002,153300
8343,2013-04-15,21.360001,21.389999,20.67,20.700001,17.811892,258100
8344,2013-04-16,20.84,20.91,20.639999,20.889999,17.975384,236800
8345,2013-04-17,20.719998999999998,20.9,20.559998999999998,20.59,17.717236,310200
8346,2013-04-18,20.57,20.639999,20.299999,20.459999,17.605379,267400
8347,2013-04-19,20.459999,20.77,20.379998999999998,20.459999,17.605379,221200
8348,2013-04-22,20.459999,20.719998999999998,20.09,20.620001000000002,17.743057,197900
8349,2013-04-23,20.77,20.969998999999998,20.629998999999998,20.9,17.983985999999998,163300
8350,2013-04-24,20.85,21.16,20.73,21.15,18.199102,199200
8351,2013-04-25,21.23,22.0,21.129998999999998,21.77,18.732607,275200
8352,2013-04-26,21.790001,22.02,21.530001000000002,21.92,18.861675,371500
8353,2013-04-29,21.92,22.57,21.83,22.540001,19.39517,352500
8354,2013-04-30,22.549999,22.690001000000002,22.389999,22.549999,19.40377,315700
8355,2013-05-01,22.51,22.73,22.17,22.18,19.085402,374900
8356,2013-05-02,22.280001000000002,22.610001,22.059998999999998,22.18,19.085402,243400
8357,2013-05-03,22.41,22.940001000000002,22.27,22.639999,19.481218,482100
8358,2013-05-06,22.610001,22.66,22.26,22.41,19.283306,259600
8359,2013-05-07,22.4,22.549999,22.299999,22.5,19.36075,359000
8360,2013-05-08,22.459999,22.540001,22.209999,22.41,19.283306,352200
8361,2013-05-09,22.360001,22.440001000000002,22.08,22.190001000000002,19.094009,331800
8362,2013-05-10,22.190001000000002,22.450001,21.790001,22.4,19.274708,203500
8363,2013-05-13,22.41,22.43,22.209999,22.309998999999998,19.19726,186500
8364,2013-05-14,22.280001000000002,22.52,22.219998999999998,22.52,19.377962,264300
8365,2013-05-15,22.42,22.77,22.370001000000002,22.77,19.593084,160700
8366,2013-05-16,22.75,22.940001000000002,22.629998999999998,22.799999,19.618898,123500
8367,2013-05-17,22.940001000000002,23.299999,22.84,23.290001,20.040535000000002,256100
8368,2013-05-20,23.290001,23.5,23.15,23.290001,20.040535000000002,211000
8369,2013-05-21,23.209999,23.5,23.200001,23.25,20.006109,222600
8370,2013-05-22,23.219998999999998,23.74,23.129998999999998,23.26,20.014717,219300
8371,2013-05-23,23.129998999999998,23.459999,22.969998999999998,23.4,20.135182999999998,95000
8372,2013-05-24,23.32,23.51,23.129998999999998,23.5,20.221231,94000
8373,2013-05-28,23.75,24.280001000000002,23.75,24.040001,20.68589,248000
8374,2013-05-29,23.870001000000002,24.02,23.74,23.9,20.56542,122100
8375,2013-05-30,24.200001,24.389999,23.92,24.049999,20.694494,188100
8376,2013-05-31,24.0,24.27,23.959999,24.18,20.806358,348700
8377,2013-06-03,24.209999,24.639999,24.030001000000002,24.6,21.167755,447400
8378,2013-06-04,25.52,26.379998999999998,24.93,25.440001000000002,21.89056,816500
8379,2013-06-05,25.49,25.5,25.1,25.16,21.649622,289700
8380,2013-06-06,25.200001,25.200001,24.459999,24.639999,21.202175,309800
8381,2013-06-07,24.85,24.9,24.51,24.66,21.219387,198300
8382,2013-06-10,24.700001,25.049999,24.620001000000002,24.91,21.434504999999998,292300
8383,2013-06-11,24.75,24.940001000000002,24.49,24.860001,21.391485,167900
8384,2013-06-12,25.030001000000002,25.049999,24.620001000000002,24.620001000000002,21.184960999999998,78800
8385,2013-06-13,24.58,24.629998999999998,24.450001,24.5,21.081709,164000
8386,2013-06-14,24.48,24.540001,24.129998999999998,24.139999,20.771938000000002,190300
8387,2013-06-17,24.35,24.83,24.32,24.74,21.288223000000002,170700
8388,2013-06-18,24.790001,24.9,24.709999,24.790001,21.331249,167600
8389,2013-06-19,24.74,24.809998999999998,24.219998999999998,24.290001,20.901009,151200
8390,2013-06-20,24.049999,24.379998999999998,23.84,24.190001000000002,20.81496,198300
8391,2013-06-21,24.25,24.25,23.74,24.1,20.737517999999998,313500
8392,2013-06-24,23.860001,24.02,23.75,23.85,20.522404,169700
8393,2013-06-25,24.049999,24.219998999999998,23.950001,24.1,20.737517999999998,219900
8394,2013-06-26,24.280001000000002,24.34,24.059998999999998,24.23,20.849382000000002,133200
8395,2013-06-27,24.4,24.77,24.35,24.639999,21.202175,202300
8396,2013-06-28,24.59,24.99,24.48,24.51,21.090315,458400
8397,2013-07-01,24.6,24.83,24.57,24.73,21.279619,212900
8398,2013-07-02,24.620001000000002,24.68,24.309998999999998,24.440001000000002,21.158414999999998,133800
8399,2013-07-03,24.309998999999998,24.530001000000002,24.139999,24.26,21.002589999999998,234400
8400,2013-07-05,24.559998999999998,24.6,24.309998999999998,24.59,21.288275,265800
8401,2013-07-08,24.65,24.780001000000002,24.469998999999998,24.75,21.42679,252700
8402,2013-07-09,24.84,24.940001000000002,24.65,24.75,21.42679,276500
8403,2013-07-10,24.700001,24.98,24.620001000000002,24.879998999999998,21.539335,223000
8404,2013-07-11,25.0,25.280001000000002,24.98,25.18,21.799053,211900
8405,2013-07-12,25.1,25.48,25.1,25.450001,22.032797,148200
8406,2013-07-15,25.42,25.58,25.379998999999998,25.58,22.145351,124600
8407,2013-07-16,25.469998999999998,25.51,25.26,25.379998999999998,21.972202,147300
8408,2013-07-17,25.35,25.74,25.309998999999998,25.709999,22.257893,209200
8409,2013-07-18,25.75,26.120001000000002,25.639999,26.120001000000002,22.612841,270700
8410,2013-07-19,26.129998999999998,26.68,26.01,26.6,23.028392999999998,353800
8411,2013-07-22,26.59,26.700001,26.190001000000002,26.190001000000002,22.673441,206100
8412,2013-07-23,26.23,26.25,26.059998999999998,26.17,22.656126,174300
8413,2013-07-24,26.24,26.290001,25.77,25.860001,22.387756,223600
8414,2013-07-25,25.77,26.139999,25.51,26.08,22.578207,183000
8415,2013-07-26,25.9,26.129998999999998,25.6,25.76,22.301178,128500
8416,2013-07-29,25.66,25.790001,25.379998999999998,25.389999,21.980852,124500
8417,2013-07-30,25.5,25.809998999999998,25.5,25.77,22.309834,142000
8418,2013-07-31,25.780001000000002,26.09,25.77,25.9,22.422382,159800
8419,2013-08-01,26.049999,26.200001,25.959999,26.139999,22.630154,109500
8420,2013-08-02,26.0,26.190001000000002,25.82,26.01,22.517603,75500
8421,2013-08-05,25.950001,26.200001,25.879998999999998,26.16,22.647474,92400
8422,2013-08-06,26.040001,26.120001000000002,25.780001000000002,26.0,22.508952999999998,76100
8423,2013-08-07,25.91,26.09,25.75,25.84,22.370438,67400
8424,2013-08-08,25.959999,25.969998999999998,25.74,25.780001000000002,22.318497,84500
8425,2013-08-09,25.709999,25.950001,25.51,25.82,22.353117,69000
8426,2013-08-12,25.65,26.0,25.65,25.969998999999998,22.482985,82500
8427,2013-08-13,26.0,26.0,25.870001000000002,26.0,22.508952999999998,191100
8428,2013-08-14,25.98,25.98,25.639999,25.799999,22.335808,94100
8429,2013-08-15,25.620001000000002,25.620001000000002,25.01,25.129998999999998,21.755770000000002,122600
8430,2013-08-16,25.0,25.280001000000002,24.889999,25.17,21.790398,103600
8431,2013-08-19,25.15,25.49,25.1,25.190001000000002,21.807710999999998,174300
8432,2013-08-20,25.190001000000002,25.58,25.1,25.549999,22.119379000000002,70300
8433,2013-08-21,25.440001000000002,25.610001,25.07,25.129998999999998,21.755770000000002,105600
8434,2013-08-22,25.190001000000002,25.59,25.190001000000002,25.41,21.998177,79600
8435,2013-08-23,25.469998999999998,25.860001,25.35,25.82,22.353117,100900
8436,2013-08-26,25.799999,25.950001,25.59,25.620001000000002,22.179976999999997,101500
8437,2013-08-27,25.450001,25.549999,24.959999,25.030001000000002,21.669201,167800
8438,2013-08-28,25.030001000000002,25.17,24.549999,24.620001000000002,21.314245,108100
8439,2013-08-29,24.57,25.040001,24.57,24.809998999999998,21.478737,87000
8440,2013-08-30,24.75,24.75,24.110001,24.15,20.907356,122200
8441,2013-09-03,24.48,24.77,24.139999,24.59,21.288275,180500
8442,2013-09-04,25.01,25.67,24.49,25.559998999999998,22.128031,348700
8443,2013-09-05,25.639999,25.780001000000002,25.440001000000002,25.6,22.162664000000003,155800
8444,2013-09-06,25.6,25.6,24.84,25.299999,21.902943,204300
8445,2013-09-09,25.32,25.67,25.32,25.67,22.223263,146500
8446,2013-09-10,25.780001000000002,25.790001,25.5,25.66,22.214607,167700
8447,2013-09-11,25.59,25.76,25.48,25.629998999999998,22.188635,187400
8448,2013-09-12,25.67,25.76,25.5,25.66,22.214607,108800
8449,2013-09-13,25.780001000000002,25.860001,25.67,25.719998999999998,22.26655,126500
8450,2013-09-16,25.870001000000002,25.969998999999998,25.75,25.860001,22.387756,166100
8451,2013-09-17,25.75,26.0,25.700001,25.98,22.491636,164500
8452,2013-09-18,25.91,26.129998999999998,25.809998999999998,26.030001000000002,22.534925,230100
8453,2013-09-19,26.059998999999998,26.129998999999998,25.950001,26.049999,22.55224,146100
8454,2013-09-20,26.209999,26.24,26.07,26.190001000000002,22.673441,449600
8455,2013-09-23,26.190001000000002,26.73,26.190001000000002,26.52,22.959132999999998,253300
8456,2013-09-24,26.48,26.67,26.379998999999998,26.459999,22.90719,219300
8457,2013-09-25,26.43,26.67,26.299999,26.34,22.803303,161700
8458,2013-09-26,26.43,26.58,26.24,26.5,22.941816,143700
8459,2013-09-27,26.32,26.6,26.32,26.549999,22.985107,147200
8460,2013-09-30,26.35,26.75,26.32,26.620001000000002,23.045706,179300
8461,2013-10-01,26.389999,26.870001000000002,26.389999,26.790001,23.324308,137000
8462,2013-10-02,26.700001,26.700001,26.389999,26.450001,23.02829,148800
8463,2013-10-03,26.33,26.709999,26.030001000000002,26.35,22.941225,207800
8464,2013-10-04,26.280001000000002,26.51,26.209999,26.35,22.941225,62100
8465,2013-10-07,26.139999,26.32,25.969998999999998,25.98,22.619091,122200
8466,2013-10-08,25.9,26.07,25.709999,25.9,22.549444,164100
8467,2013-10-09,25.9,26.08,25.76,25.85,22.505913,170900
8468,2013-10-10,26.139999,26.91,26.040001,26.889999,23.411371,205000
8469,2013-10-11,26.790001,27.200001,26.790001,27.17,23.655148999999998,201800
8470,2013-10-14,26.98,27.57,26.98,27.32,23.785746,238900
8471,2013-10-15,27.08,27.35,26.950001,27.02,23.524553,212600
8472,2013-10-16,27.219998999999998,27.24,26.959999,27.01,23.515852,264100
8473,2013-10-17,27.0,27.370001000000002,26.969998999999998,27.370001000000002,23.829279,284600
8474,2013-10-18,27.6,28.23,27.42,28.059998999999998,24.430017000000003,366700
8475,2013-10-21,28.120001000000002,28.51,28.120001000000002,28.450001,24.769566,295500
8476,2013-10-22,28.49,29.059998999999998,28.389999,28.99,25.239704,379600
8477,2013-10-23,28.940001000000002,29.200001,28.690001000000002,28.82,25.0917,633300
8478,2013-10-24,28.84,28.879998999999998,28.469998999999998,28.629998999999998,24.926277,196700
8479,2013-10-25,28.65,28.65,28.299999,28.52,24.830509,142200
8480,2013-10-28,28.52,28.58,28.27,28.4,24.726027,125700
8481,2013-10-29,28.4,28.549999,28.040001,28.120001000000002,24.482254,229600
8482,2013-10-30,28.16,28.24,27.370001000000002,27.4,23.855396,327700
8483,2013-10-31,27.450001,27.9,27.379998999999998,27.51,23.951164000000002,252100
8484,2013-11-01,27.459999,27.889999,27.459999,27.74,24.151411,367800
8485,2013-11-04,27.860001,28.040001,27.59,27.74,24.151411,301700
8486,2013-11-05,27.59,27.940001000000002,27.5,27.690001000000002,24.107882999999998,240000
8487,2013-11-06,27.84,27.940001000000002,27.52,27.610001,24.038231,121400
8488,2013-11-07,27.65,27.77,27.25,27.299999,23.768333,180500
8489,2013-11-08,27.26,28.0,27.219998999999998,27.879998999999998,24.273294,194700
8490,2013-11-11,27.77,27.84,27.48,27.559998999999998,23.994698,187600
8491,2013-11-12,27.5,27.700001,27.41,27.68,24.099173,76900
8492,2013-11-13,27.58,27.870001000000002,27.58,27.870001000000002,24.264599,134600
8493,2013-11-14,27.91,28.0,27.82,27.98,24.360360999999997,99300
8494,2013-11-15,27.940001000000002,28.08,27.629998999999998,28.049999,24.421302999999998,203300
8495,2013-11-18,28.07,28.120001000000002,27.76,27.92,24.308125,207400
8496,2013-11-19,27.77,28.049999,27.450001,27.52,23.959873,140300
8497,2013-11-20,27.59,27.629998999999998,27.389999,27.49,23.933752,95600
8498,2013-11-21,27.610001,27.84,27.58,27.74,24.151411,164000
8499,2013-11-22,27.799999,28.0,27.77,27.879998999999998,24.273294,145100
8500,2013-11-25,27.879998999999998,28.120001000000002,27.85,27.93,24.316832,128800
8501,2013-11-26,27.91,28.0,27.860001,27.92,24.308125,207200
8502,2013-11-27,27.99,27.99,27.870001000000002,27.950001,24.334244,152800
8503,2013-11-29,28.0,28.02,27.809998999999998,27.809998999999998,24.212357,118700
8504,2013-12-02,27.860001,27.959999,27.59,27.75,24.160120000000003,165200
8505,2013-12-03,27.66,27.790001,27.389999,27.49,23.933752,362600
8506,2013-12-04,27.360001,27.549999,27.15,27.389999,23.846689,179900
8507,2013-12-05,27.32,27.610001,27.26,27.6,24.029524,151900
8508,2013-12-06,27.799999,27.950001,27.639999,27.809998999999998,24.212357,395900
8509,2013-12-09,27.84,27.969998999999998,27.51,27.75,24.160120000000003,318300
8510,2013-12-10,28.0,28.110001,26.27,26.790001,23.324308,541800
8511,2013-12-11,26.76,27.389999,26.620001000000002,27.049999,23.550673,347100
8512,2013-12-12,27.139999,27.84,27.0,27.74,24.151411,276300
8513,2013-12-13,27.83,27.940001000000002,27.35,27.58,24.012112,355600
8514,2013-12-16,27.65,27.99,27.4,27.83,24.229767000000002,171700
8515,2013-12-17,27.780001000000002,27.780001000000002,27.379998999999998,27.4,23.855396,119600
8516,2013-12-18,27.459999,27.65,27.120001000000002,27.6,24.029524,250400
8517,2013-12-19,27.59,27.99,27.43,27.5,23.942457,251100
8518,2013-12-20,27.610001,28.360001,27.549999,28.059998999999998,24.430017000000003,865200
8519,2013-12-23,28.17,28.379998999999998,28.120001000000002,28.290001,24.630262,197300
8520,2013-12-24,28.370001000000002,28.68,28.09,28.58,24.88274,78500
8521,2013-12-26,28.610001,28.75,28.440001000000002,28.49,24.804385999999997,160100
8522,2013-12-27,28.620001000000002,28.75,28.459999,28.66,24.952398000000002,161900
8523,2013-12-30,28.51,28.809998999999998,28.51,28.809998999999998,25.219382999999997,163300
8524,2013-12-31,28.879998999999998,29.030001000000002,28.540001,28.59,25.0268,185500
8525,2014-01-02,28.450001,28.66,28.139999,28.24,24.720423,223700
8526,2014-01-03,28.23,28.6,27.969998999999998,28.43,24.886745,163800
8527,2014-01-06,28.530001000000002,28.67,28.280001000000002,28.33,24.799205999999998,202200
8528,2014-01-07,28.4,28.57,28.25,28.450001,24.904247,137400
8529,2014-01-08,28.41,28.639999,28.17,28.280001000000002,24.755444,206900
8530,2014-01-09,28.389999,28.57,28.219998999999998,28.450001,24.904247,158600
8531,2014-01-10,28.48,28.58,28.209999,28.389999,24.851727,281500
8532,2014-01-13,28.280001000000002,28.309998999999998,27.719998999999998,27.83,24.361519,288800
8533,2014-01-14,27.889999,27.99,27.68,27.9,24.422798,138400
8534,2014-01-15,27.809998999999998,27.98,27.67,27.790001,24.326504,177600
8535,2014-01-16,27.76,27.85,27.690001000000002,27.77,24.309002,190200
8536,2014-01-17,27.700001,27.860001,27.65,27.799999,24.335266,101800
8537,2014-01-21,27.9,28.190001000000002,27.780001000000002,27.969998999999998,24.484070000000003,152300
8538,2014-01-22,27.98,28.24,27.809998999999998,28.209999,24.694162,143200
8539,2014-01-23,28.049999,28.16,27.809998999999998,28.09,24.589121,197300
8540,2014-01-24,27.889999,27.950001,27.290001,27.4,23.985109,151000
8541,2014-01-27,27.27,27.49,26.91,26.98,23.617462,108100
8542,2014-01-28,27.049999,27.16,26.9,27.1,23.722502,179300
8543,2014-01-29,26.870001000000002,27.110001,26.690001000000002,26.77,23.433632,145600
8544,2014-01-30,26.92,27.17,26.700001,27.040001,23.669981,200600
8545,2014-01-31,26.639999,27.08,26.58,26.66,23.337341000000002,167800
8546,2014-02-03,26.66,26.959999,25.709999,26.01,22.768347,253800
8547,2014-02-04,26.09,26.360001,25.77,26.299999,23.022207,187200
8548,2014-02-05,26.139999,26.27,25.99,26.120001000000002,22.864639,188400
8549,2014-02-06,26.129998999999998,26.27,26.049999,26.200001,22.934670999999998,205200
8550,2014-02-07,26.290001,26.540001,26.290001,26.5,23.197281,140900
8551,2014-02-10,26.41,26.440001000000002,26.059998999999998,26.4,23.109741,130800
8552,2014-02-11,26.52,27.1,26.459999,27.07,23.696239000000002,289400
8553,2014-02-12,27.129998999999998,27.43,27.110001,27.24,23.845055,149800
8554,2014-02-13,27.08,27.620001000000002,27.07,27.51,24.081406,111100
8555,2014-02-14,27.540001,27.540001,27.059998999999998,27.440001000000002,24.020126,133800
8556,2014-02-18,27.4,27.690001000000002,27.1,27.6,24.160185000000002,207300
8557,2014-02-19,27.51,27.83,27.33,27.370001000000002,23.958849,225200
8558,2014-02-20,27.379998999999998,27.66,27.280001000000002,27.59,24.151429999999998,183800
8559,2014-02-21,27.75,27.84,27.43,27.700001,24.247725,338500
8560,2014-02-24,27.709999,28.15,27.629998999999998,27.860001,24.387781,262000
8561,2014-02-25,27.93,27.959999,27.639999,27.74,24.282742000000002,209100
8562,2014-02-26,27.84,28.030001000000002,27.68,27.969998999999998,24.484070000000003,294600
8563,2014-02-27,27.969998999999998,28.18,27.84,28.120001000000002,24.615379,159800
8564,2014-02-28,28.190001000000002,28.32,27.969998999999998,28.23,24.71167,281700
8565,2014-03-03,27.93,28.25,27.799999,28.23,24.71167,185200
8566,2014-03-04,28.530001000000002,29.5,28.469998999999998,29.43,25.762112,455900
8567,2014-03-05,28.809998999999998,28.82,27.629998999999998,28.139999,24.632885,626000
8568,2014-03-06,28.219998999999998,28.360001,27.969998999999998,28.280001000000002,24.755444,383100
8569,2014-03-07,28.32,28.6,28.110001,28.440001000000002,24.895495999999998,273500
8570,2014-03-10,28.469998999999998,28.559998999999998,28.27,28.559998999999998,25.00054,201800
8571,2014-03-11,28.6,28.610001,28.08,28.25,24.729172,207100
8572,2014-03-12,28.08,28.360001,27.98,28.27,24.746679,184200
8573,2014-03-13,28.42,28.43,27.969998999999998,28.15,24.641638,174100
8574,2014-03-14,28.02,28.379998999999998,28.02,28.27,24.746679,169100
8575,2014-03-17,28.450001,28.65,28.33,28.5,24.948021,198100
8576,2014-03-18,28.48,28.879998999999998,28.450001,28.879998999999998,25.280655,168800
8577,2014-03-19,28.790001,29.0,28.58,28.73,25.149351,169800
8578,2014-03-20,28.77,28.870001000000002,28.620001000000002,28.780001000000002,25.193123,133600
8579,2014-03-21,28.790001,29.110001,28.75,28.91,25.306919,499100
8580,2014-03-24,29.0,29.040001,28.379998999999998,28.610001,25.044307999999997,324100
8581,2014-03-25,28.799999,28.85,28.48,28.65,25.079323000000002,167800
8582,2014-03-26,28.75,28.77,28.18,28.190001000000002,24.676657000000002,156100
8583,2014-03-27,28.18,28.290001,28.059998999999998,28.209999,24.694162,314300
8584,2014-03-28,28.25,28.43,28.030001000000002,28.139999,24.632885,268300
8585,2014-03-31,28.34,28.809998999999998,28.209999,28.74,25.158106,293000
8586,2014-04-01,28.559998999999998,28.85,28.540001,28.83,25.373739,182800
8587,2014-04-02,28.870001000000002,28.870001000000002,28.559998999999998,28.780001000000002,25.329731,147700
8588,2014-04-03,28.870001000000002,28.99,28.709999,28.9,25.435347,164100
8589,2014-04-04,29.110001,29.110001,28.27,28.299999,24.907273999999997,214600
8590,2014-04-07,28.200001,28.26,27.99,28.15,24.775257,193100
8591,2014-04-08,28.16,28.799999,28.07,28.57,25.144909,170400
8592,2014-04-09,28.66,28.67,28.33,28.59,25.162508,127500
8593,2014-04-10,28.51,28.950001,27.950001,28.24,24.854467,369300
8594,2014-04-11,27.92,28.18,27.219998999999998,27.25,23.983152,300500
8595,2014-04-14,27.459999,27.48,26.98,27.129998999999998,23.877541,156400
8596,2014-04-15,27.16,27.34,26.66,26.969998999999998,23.736719,177600
8597,2014-04-16,27.139999,27.33,27.030001000000002,27.280001000000002,24.00956,139700
8598,2014-04-17,27.24,27.790001,27.23,27.690001000000002,24.370403,137400
8599,2014-04-21,27.74,27.790001,27.549999,27.620001000000002,24.308798,75300
8600,2014-04-22,27.68,28.08,27.629998999999998,27.83,24.493617999999998,161900
8601,2014-04-23,27.83,28.049999,27.549999,27.549999,24.247185,181100
8602,2014-04-24,27.76,27.76,27.290001,27.35,24.071163000000002,145600
8603,2014-04-25,27.190001000000002,27.290001,26.950001,26.950001,23.719117999999998,180200
8604,2014-04-28,27.139999,27.26,26.66,27.1,23.851132999999997,175400
8605,2014-04-29,27.27,27.469998999999998,27.02,27.09,23.842337,157500
8606,2014-04-30,26.93,27.209999,26.700001,27.09,23.842337,193400
8607,2014-05-01,27.1,27.1,26.530001000000002,26.860001,23.639906,268900
8608,2014-05-02,26.92,27.459999,26.870001000000002,27.18,23.921547,182700
8609,2014-05-05,27.1,27.209999,26.85,27.16,23.903938,192500
8610,2014-05-06,27.030001000000002,27.120001000000002,26.610001,26.709999,23.507889000000002,159500
8611,2014-05-07,26.790001,27.0,26.379998999999998,26.9,23.675112,187600
8612,2014-05-08,26.780001000000002,27.1,26.43,26.48,23.305462,199300
8613,2014-05-09,26.370001000000002,26.860001,26.370001000000002,26.790001,23.5783,184300
8614,2014-05-12,26.93,27.59,26.9,27.5,24.203178,164100
8615,2014-05-13,27.440001000000002,27.530001000000002,27.15,27.17,23.912735,203300
8616,2014-05-14,27.049999,27.1,26.42,26.49,23.314266,167400
8617,2014-05-15,26.389999,26.440001000000002,25.879998999999998,26.26,23.111841000000002,127100
8618,2014-05-16,26.200001,26.530001000000002,26.07,26.51,23.331867000000003,161300
8619,2014-05-19,26.389999,26.83,26.389999,26.77,23.560699,116600
8620,2014-05-20,26.639999,26.639999,26.040001,26.190001000000002,23.05023,209500
8621,2014-05-21,26.34,26.43,25.98,26.209999,23.067829,163700
8622,2014-05-22,26.32,26.469998999999998,26.07,26.389999,23.226254,109200
8623,2014-05-23,26.41,27.540001,26.299999,27.25,23.983152,302300
8624,2014-05-27,27.440001000000002,27.790001,27.379998999999998,27.48,24.185581,85700
8625,2014-05-28,27.450001,27.58,27.17,27.200001,23.939146,133500
8626,2014-05-29,27.370001000000002,27.48,27.02,27.33,24.053566,107800
8627,2014-05-30,27.41,27.43,27.059998999999998,27.27,24.000754999999998,150300
8628,2014-06-02,27.26,27.66,26.860001,27.379998999999998,24.097561,214700
8629,2014-06-03,27.27,27.530001000000002,26.48,26.889999,23.666309,227700
8630,2014-06-04,25.83,26.92,25.42,26.51,23.331867000000003,448800
8631,2014-06-05,26.48,27.0,26.200001,26.99,23.75432,343500
8632,2014-06-06,27.190001000000002,27.440001000000002,26.98,27.299999,24.027161,294300
8633,2014-06-09,27.040001,27.129998999999998,26.85,27.07,23.82473,346000
8634,2014-06-10,26.91,27.07,26.690001000000002,26.99,23.75432,253600
8635,2014-06-11,26.85,26.99,26.530001000000002,26.9,23.675112,391200
8636,2014-06-12,26.780001000000002,26.92,26.52,26.709999,23.507889000000002,243300
8637,2014-06-13,26.84,26.84,26.41,26.459999,23.287861,194400
8638,2014-06-16,26.450001,26.59,26.23,26.290001,23.138245,174300
8639,2014-06-17,26.25,26.48,26.17,26.370001000000002,23.208651,226500
8640,2014-06-18,26.290001,26.48,26.219998999999998,26.450001,23.27906,210500
8641,2014-06-19,26.469998999999998,26.780001000000002,26.370001000000002,26.620001000000002,23.42868,289100
8642,2014-06-20,26.709999,26.74,26.549999,26.719998999999998,23.516695000000002,431900
8643,2014-06-23,26.639999,26.700001,26.370001000000002,26.52,23.340672,193900
8644,2014-06-24,26.370001000000002,26.67,26.23,26.25,23.103041,202100
8645,2014-06-25,26.1,26.59,26.030001000000002,26.559998999999998,23.375874,173500
8646,2014-06-26,26.549999,26.57,26.23,26.469998999999998,23.296659,134900
8647,2014-06-27,26.27,26.74,26.24,26.709999,23.507889000000002,267900
8648,2014-06-30,26.620001000000002,27.0,26.469998999999998,26.98,23.745523000000002,240600
8649,2014-07-01,26.82,27.450001,26.709999,27.200001,24.077473,280800
8650,2014-07-02,27.110001,27.389999,26.77,26.85,23.767654,189300
8651,2014-07-03,26.889999,27.290001,26.84,27.200001,24.077473,94600
8652,2014-07-07,27.1,27.120001000000002,26.459999,26.469998999999998,23.431271,269900
8653,2014-07-08,26.4,26.49,26.139999,26.360001,23.3339,197300
8654,2014-07-09,26.43,26.48,26.18,26.200001,23.192273999999998,193900
8655,2014-07-10,25.780001000000002,26.23,25.620001000000002,26.09,23.0949,263800
8656,2014-07-11,26.08,26.389999,25.870001000000002,26.16,23.156864000000002,200800
8657,2014-07-14,26.290001,26.309998999999998,26.049999,26.059998999999998,23.06834,125500
8658,2014-07-15,26.110001,26.25,25.780001000000002,25.799999,22.838188,141500
8659,2014-07-16,26.01,26.25,25.690001000000002,25.959999,22.979822,230000
8660,2014-07-17,25.799999,26.0,25.48,25.51,22.581482,118500
8661,2014-07-18,25.440001000000002,25.879998999999998,25.389999,25.700001,22.749672,187100
8662,2014-07-21,25.59,25.709999,25.440001000000002,25.57,22.634594,120900
8663,2014-07-22,25.66,25.92,25.549999,25.629998999999998,22.687704,98500
8664,2014-07-23,25.629998999999998,25.74,25.43,25.559998999999998,22.625744,103200
8665,2014-07-24,25.629998999999998,25.809998999999998,25.379998999999998,25.48,22.554926000000002,129700
8666,2014-07-25,25.24,25.440001000000002,25.120001000000002,25.15,22.262806,163100
8667,2014-07-28,25.18,25.190001000000002,24.870001000000002,24.98,22.11232,184500
8668,2014-07-29,25.049999,25.190001000000002,24.889999,24.969998999999998,22.10347,202100
8669,2014-07-30,25.1,25.120001000000002,24.85,24.99,22.121176000000002,96800
8670,2014-07-31,24.719998999999998,24.870001000000002,24.469998999999998,24.610001,21.784798000000002,199600
8671,2014-08-01,24.530001000000002,24.719998999999998,24.32,24.57,21.749392999999998,197300
8672,2014-08-04,24.65,24.790001,24.219998999999998,24.709999,21.873317999999998,227700
8673,2014-08-05,24.639999,25.139999,24.639999,24.85,21.997252,165100
8674,2014-08-06,24.700001,25.209999,24.700001,24.959999,22.094620000000003,197400
8675,2014-08-07,25.07,25.07,24.73,24.870001000000002,22.014956,83000
8676,2014-08-08,24.860001,25.26,24.77,25.24,22.34248,182100
8677,2014-08-11,25.379998999999998,25.610001,25.18,25.48,22.554926000000002,195800
8678,2014-08-12,25.42,25.780001000000002,25.209999,25.379998999999998,22.466406,217200
8679,2014-08-13,25.459999,25.76,25.370001000000002,25.620001000000002,22.678857999999998,165500
8680,2014-08-14,25.67,25.76,25.530001000000002,25.620001000000002,22.678857999999998,94000
8681,2014-08-15,25.879998999999998,25.879998999999998,25.32,25.559998999999998,22.625744,175900
8682,2014-08-18,26.23,26.25,25.870001000000002,25.9,22.926712,403400
8683,2014-08-19,25.98,26.110001,25.93,26.07,23.077187,232600
8684,2014-08-20,26.030001000000002,26.1,25.809998999999998,25.93,22.953266,136100
8685,2014-08-21,25.93,26.07,25.66,26.01,23.024082,190200
8686,2014-08-22,25.959999,26.42,25.809998999999998,26.370001000000002,23.342756,150000
8687,2014-08-25,26.450001,26.48,26.059998999999998,26.129998999999998,23.130308,171000
8688,2014-08-26,26.25,26.5,26.139999,26.5,23.457832,162700
8689,2014-08-27,26.5,26.58,26.360001,26.389999,23.360457999999998,99500
8690,2014-08-28,26.360001,26.440001000000002,26.15,26.4,23.369307,127700
8691,2014-08-29,26.4,26.639999,26.290001,26.6,23.54635,128300
8692,2014-09-02,26.65,26.799999,26.469998999999998,26.75,23.679132,149200
8693,2014-09-03,26.889999,27.129998999999998,26.49,26.57,23.519791,746500
8694,2014-09-04,28.0,28.98,27.76,27.959999,24.750225,476500
8695,2014-09-05,27.98,28.42,27.860001,28.25,25.006929,256900
8696,2014-09-08,28.15,28.35,27.959999,28.34,25.086599,209800
8697,2014-09-09,28.299999,28.299999,27.82,27.92,24.714819,310200
8698,2014-09-10,27.879998999999998,28.01,27.639999,27.799999,24.608598999999998,228300
8699,2014-09-11,27.6,28.120001000000002,27.6,27.93,24.723665,201300
8700,2014-09-12,28.01,28.030001000000002,27.540001,27.76,24.573183,171200
8701,2014-09-15,27.75,27.77,27.41,27.610001,24.440403,188800
8702,2014-09-16,27.58,27.73,27.25,27.65,24.475811,274400
8703,2014-09-17,27.620001000000002,27.74,27.32,27.6,24.431553,254500
8704,2014-09-18,27.66,27.709999,27.389999,27.629998999999998,24.458105,229900
8705,2014-09-19,27.6,27.74,27.200001,27.23,24.104032999999998,451100
8706,2014-09-22,27.120001000000002,27.280001000000002,26.82,27.17,24.050913,211500
8707,2014-09-23,27.0,27.16,26.67,26.690001000000002,23.626017,188500
8708,2014-09-24,26.790001,27.059998999999998,26.559998999999998,27.02,23.91814,171500
8709,2014-09-25,26.9,26.969998999999998,26.360001,26.379998999999998,23.351603,218800
8710,2014-09-26,26.379998999999998,26.530001000000002,26.209999,26.23,23.218828,221000
8711,2014-09-29,26.0,26.209999,25.85,26.110001,23.112604,213400
8712,2014-09-30,26.049999,26.25,25.690001000000002,25.690001000000002,22.876623000000002,310400
8713,2014-10-01,25.74,25.82,25.16,25.18,22.422476,377500
8714,2014-10-02,25.15,25.57,25.120001000000002,25.440001000000002,22.654004999999998,152000
8715,2014-10-03,25.780001000000002,26.049999,25.639999,25.92,23.081438000000002,212800
8716,2014-10-06,25.940001000000002,26.120001000000002,25.790001,25.82,22.99239,155300
8717,2014-10-07,25.629998999999998,25.9,25.469998999999998,25.48,22.689621,226100
8718,2014-10-08,25.51,26.24,25.43,26.23,23.357487,220200
8719,2014-10-09,26.24,26.24,25.559998999999998,25.58,22.778667000000002,218500
8720,2014-10-10,25.469998999999998,25.76,25.290001,25.32,22.547142,236800
8721,2014-10-13,25.219998999999998,25.49,25.09,25.110001,22.360144000000002,246200
8722,2014-10-14,25.379998999999998,25.57,25.18,25.48,22.689621,265200
8723,2014-10-15,25.110001,25.93,24.969998999999998,25.780001000000002,22.956766000000002,255900
8724,2014-10-16,25.360001,25.99,25.360001,25.85,23.019104000000002,215800
8725,2014-10-17,26.049999,26.34,25.66,25.780001000000002,22.956766000000002,203400
8726,2014-10-20,25.780001000000002,26.1,25.709999,26.1,23.241726,134800
8727,2014-10-21,26.139999,26.469998999999998,26.0,26.25,23.375298,174800
8728,2014-10-22,26.35,26.43,26.0,26.049999,23.197205,173100
8729,2014-10-23,26.299999,26.450001,26.17,26.280001000000002,23.402008,155700
8730,2014-10-24,26.379998999999998,26.459999,26.17,26.459999,23.5623,89700
8731,2014-10-27,26.379998999999998,26.59,26.190001000000002,26.57,23.660252,81500
8732,2014-10-28,26.620001000000002,27.120001000000002,26.610001,27.1,24.13221,278300
8733,2014-10-29,27.16,27.32,26.950001,27.23,24.247976,178900
8734,2014-10-30,27.17,27.74,27.09,27.440001000000002,24.43498,182600
8735,2014-10-31,27.950001,28.01,27.25,27.639999,24.613073,383900
8736,2014-11-03,27.620001000000002,27.809998999999998,27.25,27.26,24.274691,247800
8737,2014-11-04,27.15,27.459999,27.139999,27.18,24.203451,170400
8738,2014-11-05,27.27,27.540001,27.040001,27.200001,24.221262,141600
8739,2014-11-06,27.16,27.459999,27.16,27.360001,24.363737,89900
8740,2014-11-07,27.33,27.33,27.16,27.24,24.25688,161500
8741,2014-11-10,27.25,27.33,27.1,27.26,24.274691,187900
8742,2014-11-11,27.26,27.389999,27.139999,27.32,24.328117000000002,141100
8743,2014-11-12,27.190001000000002,27.559998999999998,27.190001000000002,27.42,24.417170000000002,258600
8744,2014-11-13,27.5,27.549999,27.34,27.35,24.354832000000002,104800
8745,2014-11-14,27.440001000000002,27.73,27.15,27.219998999999998,24.239071,170100
8746,2014-11-17,27.17,27.33,27.030001000000002,27.040001,24.078781,104300
8747,2014-11-18,27.040001,27.33,27.040001,27.059998999999998,24.09659,118400
8748,2014-11-19,27.059998999999998,27.07,26.549999,26.700001,23.776016000000002,123800
8749,2014-11-20,26.67,26.82,26.540001,26.76,23.829445,204200
8750,2014-11-21,27.08,27.299999,26.940001000000002,27.15,24.176737,402000
8751,2014-11-24,27.190001000000002,27.450001,27.15,27.41,24.408268,133400
8752,2014-11-25,27.42,27.59,27.23,27.26,24.274691,95800
8753,2014-11-26,27.24,27.360001,27.09,27.219998999999998,24.239071,130600
8754,2014-11-28,27.299999,27.52,27.049999,27.09,24.12331,98900
8755,2014-12-01,27.049999,27.280001000000002,26.780001000000002,26.969998999999998,24.016448999999998,184200
8756,2014-12-02,26.969998999999998,27.42,26.950001,27.219998999999998,24.239071,125300
8757,2014-12-03,27.190001000000002,27.57,27.120001000000002,27.389999,24.390455,164900
8758,2014-12-04,27.309998999999998,27.440001000000002,27.049999,27.190001000000002,24.212353,251100
8759,2014-12-05,27.139999,27.5,27.139999,27.32,24.328117000000002,244900
8760,2014-12-08,27.23,27.610001,26.879998999999998,27.040001,24.078781,158100
8761,2014-12-09,26.0,28.200001,25.940001000000002,28.16,25.076132,410700
8762,2014-12-10,27.969998999999998,27.99,27.219998999999998,27.219998999999998,24.239071,258300
8763,2014-12-11,27.42,27.77,27.299999,27.469998999999998,24.461689,213100
8764,2014-12-12,27.1,27.450001,27.1,27.280001000000002,24.2925,233400
8765,2014-12-15,27.43,27.799999,27.190001000000002,27.690001000000002,24.657602,260700
8766,2014-12-16,27.620001000000002,28.0,27.52,27.870001000000002,24.817888,280200
8767,2014-12-17,27.889999,28.200001,27.469998999999998,28.030001000000002,24.960367,383800
8768,2014-12-18,28.309998999999998,28.6,28.09,28.1,25.022699,462600
8769,2014-12-19,28.120001000000002,28.219998999999998,27.969998999999998,28.0,24.933647,591100
8770,2014-12-22,28.0,28.540001,28.0,28.49,25.369989,174300
8771,2014-12-23,28.57,29.040001,28.49,29.030001000000002,25.850853,182100
8772,2014-12-24,29.01,29.200001,28.799999,29.030001000000002,25.850853,98400
8773,2014-12-26,29.09,29.35,29.08,29.209999,26.011141000000002,90500
8774,2014-12-29,29.24,29.65,29.15,29.370001000000002,26.153617999999998,194900
8775,2014-12-30,29.23,29.35,28.83,28.969998999999998,25.938728,146400
8776,2014-12-31,28.98,29.110001,28.620001000000002,28.65,25.652214,136600
8777,2015-01-02,28.690001000000002,28.91,28.190001000000002,28.42,25.446279999999998,171000
8778,2015-01-05,28.280001000000002,28.75,28.219998999999998,28.469998999999998,25.491047000000002,272400
8779,2015-01-06,28.709999,28.889999,28.059998999999998,28.610001,25.616398,634700
8780,2015-01-07,28.77,29.129998999999998,28.629998999999998,29.08,26.037228,205200
8781,2015-01-08,29.33,29.469998999999998,29.1,29.440001000000002,26.359554,176900
8782,2015-01-09,29.52,29.959999,29.139999,29.27,26.207342,250400
8783,2015-01-12,29.18,29.84,28.950001,29.43,26.350596999999997,349000
8784,2015-01-13,29.75,30.27,29.35,29.84,26.717696999999998,260500
8785,2015-01-14,29.459999,29.68,29.219998999999998,29.6,26.502810999999998,142600
8786,2015-01-15,29.57,29.68,28.98,29.1,26.055128,209000
8787,2015-01-16,28.93,29.629998999999998,28.9,29.59,26.493856,175000
8788,2015-01-20,29.700001,29.700001,29.0,29.059998999999998,26.019312,223600
8789,2015-01-21,28.98,29.290001,28.82,29.1,26.055128,135700
8790,2015-01-22,29.1,29.67,28.91,29.639999,26.538621999999997,164400
8791,2015-01-23,29.6,29.799999,29.290001,29.49,26.404320000000002,145900
8792,2015-01-26,29.41,29.51,29.07,29.43,26.350596999999997,207900
8793,2015-01-27,29.190001000000002,29.41,29.02,29.33,26.261063,146600
8794,2015-01-28,29.450001,29.540001,28.77,29.01,25.974545000000003,170500
8795,2015-01-29,29.01,29.5,28.99,29.48,26.395366999999997,160900
8796,2015-01-30,29.219998999999998,29.41,28.82,28.870001000000002,25.849199,209400
8797,2015-02-02,28.940001000000002,29.370001000000002,28.629998999999998,29.309998999999998,26.243156,175300
8798,2015-02-03,29.440001000000002,30.309998999999998,29.440001000000002,30.219998999999998,27.057938,230200
8799,2015-02-04,30.040001,30.200001,29.719998999999998,29.790001,26.672926,268000
8800,2015-02-05,29.959999,30.190001000000002,29.870001000000002,30.0,26.860955999999998,189700
8801,2015-02-06,30.09,30.35,29.809998999999998,30.129998999999998,26.977352000000003,282200
8802,2015-02-09,30.049999,30.32,29.74,29.809998999999998,26.69084,106900
8803,2015-02-10,30.02,30.02,29.25,29.639999,26.538621999999997,199900
8804,2015-02-11,29.639999,29.66,29.370001000000002,29.540001,26.449089,100500
8805,2015-02-12,29.610001,29.780001000000002,29.41,29.74,26.628159999999998,144100
8806,2015-02-13,29.719998999999998,29.889999,29.459999,29.57,26.47595,164800
8807,2015-02-17,29.59,30.27,29.52,30.120001000000002,26.968390999999997,174500
8808,2015-02-18,30.08,30.629998999999998,30.059998999999998,30.629998999999998,27.425034999999998,172200
8809,2015-02-19,30.57,30.709999,30.360001,30.690001000000002,27.478765000000003,174100
8810,2015-02-20,30.59,30.719998999999998,30.32,30.620001000000002,27.416084,142800
8811,2015-02-23,30.5,30.940001000000002,30.25,30.93,27.693647,130900
8812,2015-02-24,30.93,31.370001000000002,30.889999,31.120001000000002,27.863766,197900
8813,2015-02-25,31.200001,31.41,30.700001,30.73,27.514574,148000
8814,2015-02-26,30.780001000000002,31.209999,30.450001,31.120001000000002,27.863766,119200
8815,2015-02-27,31.049999,31.23,30.790001,31.09,27.836908,189100
8816,2015-03-02,31.129998999999998,31.42,30.85,31.16,27.899582000000002,183800
8817,2015-03-03,31.09,31.200001,30.75,31.110001,27.854810999999998,184000
8818,2015-03-04,31.549999,31.549999,28.98,29.370001000000002,26.296877000000002,452900
8819,2015-03-05,29.5,29.85,29.280001000000002,29.799999,26.681889,234300
8820,2015-03-06,29.540001,29.809998999999998,29.299999,29.370001000000002,26.296877000000002,219600
8821,2015-03-09,29.379998999999998,29.610001,29.27,29.4,26.323732,198100
8822,2015-03-10,29.1,29.290001,28.940001000000002,29.110001,26.064080999999998,208000
8823,2015-03-11,29.1,29.450001,29.0,29.379998999999998,26.30583,160100
8824,2015-03-12,29.620001000000002,30.190001000000002,29.41,30.01,26.869907,177500
8825,2015-03-13,30.030001000000002,30.030001000000002,29.33,29.719998999999998,26.610253999999998,131600
8826,2015-03-16,29.91,30.379998999999998,29.620001000000002,30.190001000000002,27.031078000000004,217000
8827,2015-03-17,30.530001000000002,31.35,30.530001000000002,31.07,27.818995,452100
8828,2015-03-18,31.030001000000002,31.77,30.799999,31.610001,28.302494,326900
8829,2015-03-19,31.610001,32.080002,31.52,31.709999,28.392031,312800
8830,2015-03-20,31.9,32.25,31.75,32.23,28.857618,361600
8831,2015-03-23,32.27,32.5,32.060001,32.169998,28.8039,240700
8832,2015-03-24,32.169998,32.490002000000004,32.009997999999996,32.380001,28.99193,171200
8833,2015-03-25,32.52,32.52,31.6,31.6,28.293543,148800
8834,2015-03-26,31.559998999999998,31.950001,31.24,31.73,28.409939,198400
8835,2015-03-27,31.629998999999998,32.27,31.379998999999998,32.0,28.651685999999998,247000
8836,2015-03-30,32.139998999999996,32.43,31.75,32.330002,28.947153000000004,145800
8837,2015-03-31,31.870001000000002,31.98,31.389999,31.860001,28.668219,492200
8838,2015-04-01,31.889999,32.110001000000004,31.639999,31.92,28.7222,266700
8839,2015-04-02,32.02,32.200001,31.9,32.02,28.812184999999996,251200
8840,2015-04-06,31.969998999999998,32.279999,31.870001000000002,32.119999,28.902168,591600
8841,2015-04-07,32.119999,32.130001,31.77,31.82,28.632221,288600
8842,2015-04-08,31.77,32.52,31.68,32.439999,29.190103999999998,309700
8843,2015-04-09,32.459998999999996,32.73,32.32,32.43,29.181112,881300
8844,2015-04-10,32.459998999999996,32.52,31.860001,31.889999,28.69521,289300
8845,2015-04-13,31.959999,32.220001,31.67,31.99,28.785189000000003,227400
8846,2015-04-14,31.969998999999998,32.130001,31.74,32.040001000000004,28.830184999999997,193600
8847,2015-04-15,32.110001000000004,32.220001,31.92,32.110001000000004,28.893169,265300
8848,2015-04-16,31.99,31.99,31.690001000000002,31.809998999999998,28.623219,124200
8849,2015-04-17,31.57,31.690001000000002,31.059998999999998,31.25,28.119328000000003,270800
8850,2015-04-20,31.4,31.59,31.0,31.440001000000002,28.290290999999996,159500
8851,2015-04-21,31.530001000000002,32.119999,31.370001000000002,32.02,28.812184999999996,173700
8852,2015-04-22,32.0,32.02,31.620001000000002,31.870001000000002,28.677212,169000
8853,2015-04-23,31.860001,32.259997999999996,31.709999,32.119999,28.902168,202000
8854,2015-04-24,32.23,32.23,31.75,31.950001,28.749199,139400
8855,2015-04-27,32.16,32.419998,31.83,31.950001,28.749199,295300
8856,2015-04-28,31.959999,32.290001000000004,31.959999,32.259997999999996,29.028137,269300
8857,2015-04-29,32.23,32.389998999999996,31.969998999999998,32.110001000000004,28.893169,331100
8858,2015-04-30,32.0,32.169998,31.629998999999998,32.049999,28.83918,378000
8859,2015-05-01,32.16,32.32,32.040001000000004,32.169998,28.947159000000003,292800
8860,2015-05-04,32.25,32.580002,32.169998,32.32,29.082132,208800
8861,2015-05-05,32.25,32.419998,32.02,32.150002,28.929163,403700
8862,2015-05-06,32.200001,32.25,32.009997999999996,32.23,29.001144,294700
8863,2015-05-07,32.200001,32.419998,32.09,32.310001,29.073133000000002,225400
8864,2015-05-08,32.599998,32.599998,32.130001,32.139998999999996,28.920164,231200
8865,2015-05-11,32.130001,32.23,32.0,32.02,28.812184999999996,182400
8866,2015-05-12,31.889999,32.040001000000004,31.34,32.02,28.812184999999996,184100
8867,2015-05-13,32.07,32.130001,31.58,31.870001000000002,28.677212,183900
8868,2015-05-14,32.009997999999996,32.369999,31.9,32.290001000000004,29.055145,190600
8869,2015-05-15,32.259997999999996,32.330002,31.91,31.99,28.785189000000003,137700
8870,2015-05-18,31.9,32.139998999999996,31.719998999999998,32.009997999999996,28.803185,183300
8871,2015-05-19,32.110001000000004,32.540001000000004,32.02,32.52,29.262090999999998,408400
8872,2015-05-20,32.669998,33.029999,32.509997999999996,32.959998999999996,29.658014,208800
8873,2015-05-21,33.0,33.080002,32.580002,32.639998999999996,29.370072999999998,320500
8874,2015-05-22,32.540001000000004,32.709998999999996,32.200001,32.490002000000004,29.235103999999996,343900
8875,2015-05-26,32.32,32.509997999999996,32.049999,32.240002000000004,29.010145,157700
8876,2015-05-27,32.41,32.860001000000004,32.16,32.790001000000004,29.505045000000003,175200
8877,2015-05-28,32.669998,32.860001000000004,32.470001,32.709998999999996,29.433058000000003,147800
8878,2015-05-29,32.720001,32.830002,32.34,32.439999,29.190103999999998,253700
8879,2015-06-01,32.599998,32.790001000000004,32.310001,32.5,29.244099,361800
8880,2015-06-02,32.43,32.48,32.209998999999996,32.389998999999996,29.145119,159000
8881,2015-06-03,32.540001000000004,33.299999,32.049999,33.16,29.837975,495300
8882,2015-06-04,33.0,33.0,32.52,32.709998999999996,29.433058000000003,157700
8883,2015-06-05,32.709998999999996,33.009997999999996,32.52,32.709998999999996,29.433058000000003,214200
8884,2015-06-08,32.689999,32.939999,32.529999,32.549999,29.289091,209900
8885,2015-06-09,32.5,32.939999,32.32,32.91,29.613021999999997,141700
8886,2015-06-10,33.02,33.419998,33.0,33.240002000000004,29.909962,219400
8887,2015-06-11,33.259997999999996,33.450001,32.98,33.32,29.981945,181800
8888,2015-06-12,33.189999,33.189999,32.849998,33.029999,29.720999,140600
8889,2015-06-15,32.82,32.950001,32.189999,32.889998999999996,29.595032,196600
8890,2015-06-16,32.830002,32.970001,32.549999,32.959998999999996,29.658014,168300
8891,2015-06-17,33.02,33.080002,32.75,32.84,29.550040999999997,100100
8892,2015-06-18,32.950001,33.389998999999996,32.919998,33.279999,29.945957,198400
8893,2015-06-19,33.330002,33.48,33.0,33.34,29.999948999999997,251800
8894,2015-06-22,33.5,33.689999,33.34,33.419998,30.071928000000003,123500
8895,2015-06-23,33.459998999999996,33.639998999999996,33.299999,33.610001000000004,30.242901,292100
8896,2015-06-24,33.57,33.669998,33.18,33.349998,30.008940000000003,198300
8897,2015-06-25,33.400002,33.669998,33.259997999999996,33.540001000000004,30.179913,241200
8898,2015-06-26,33.560001,33.639998999999996,33.139998999999996,33.32,29.981945,482600
8899,2015-06-29,33.139998999999996,33.450001,32.830002,32.849998,29.559036,249400
8900,2015-06-30,33.169998,33.5,32.759997999999996,32.869999,29.721794,424900
8901,2015-07-01,33.049999,33.220001,32.669998,32.790001000000004,29.649458000000003,233700
8902,2015-07-02,32.869999,32.91,32.25,32.639998999999996,29.513824,374000
8903,2015-07-06,32.439999,32.73,32.279999,32.41,29.305854999999998,148700
8904,2015-07-07,32.43,32.43,31.879998999999998,32.09,29.0165,208400
8905,2015-07-08,31.92,32.279999,31.85,32.02,28.953205,240900
8906,2015-07-09,32.349998,32.450001,31.719998999999998,31.77,28.727148,519800
8907,2015-07-10,32.060001,32.349998,31.809998999999998,32.169998,29.08884,650200
8908,2015-07-13,32.400002,32.759997999999996,32.18,32.470001,29.3601,397300
8909,2015-07-14,32.43,32.720001,32.299999,32.66,29.531908,122200
8910,2015-07-15,32.700001,32.700001,32.290001000000004,32.419998,29.314896,166900
8911,2015-07-16,32.639998999999996,32.830002,32.59,32.73,29.595207000000002,161200
8912,2015-07-17,32.779999,32.82,32.529999,32.619999,29.495741,174600
8913,2015-07-20,32.619999,32.619999,32.470001,32.57,29.450527,122500
8914,2015-07-21,32.560001,32.740002000000004,32.189999,32.299999,29.206388,119400
8915,2015-07-22,32.259997999999996,32.830002,32.259997999999996,32.810001,29.667545,135100
8916,2015-07-23,32.810001,32.849998,32.32,32.59,29.468618,195300
8917,2015-07-24,32.59,32.610001000000004,32.240002000000004,32.25,29.161178999999997,267100
8918,2015-07-27,32.119999,32.450001,32.099998,32.369999,29.269682,232700
8919,2015-07-28,32.509997999999996,32.650002,32.099998,32.580002,29.459571999999998,199800
8920,2015-07-29,32.52,33.0,32.310001,32.939999,29.785093,223800
8921,2015-07-30,32.810001,33.200001,32.709998999999996,32.990002000000004,29.830301000000002,252800
8922,2015-07-31,33.09,33.310001,32.810001,32.959998999999996,29.803172999999997,191600
8923,2015-08-03,32.959998999999996,33.139998999999996,32.5,32.869999,29.721794,237700
8924,2015-08-04,32.84,33.240002000000004,32.68,32.93,29.776047,222700
8925,2015-08-05,33.139998999999996,33.470001,32.720001,33.240002000000004,30.056356,223100
8926,2015-08-06,33.279999,33.84,33.080002,33.209998999999996,30.029228000000003,232500
8927,2015-08-07,33.029999,33.209998999999996,32.830002,33.029999,29.866467999999998,199300
8928,2015-08-10,33.200001,33.560001,33.200001,33.529999,30.318578999999996,203400
8929,2015-08-11,33.27,33.369999,33.150002,33.32,30.128693,165900
8930,2015-08-12,33.080002,33.209998999999996,32.540001000000004,33.060001,29.893606,179300
8931,2015-08-13,33.060001,33.25,32.790001000000004,33.0,29.839346000000003,131100
8932,2015-08-14,33.119999,33.740002000000004,32.700001,33.669998,30.445172999999997,201400
8933,2015-08-17,33.52,33.889998999999996,33.290001000000004,33.799999,30.562721000000003,117600
8934,2015-08-18,33.700001,34.0,33.650002,33.759997999999996,30.52655,213000
8935,2015-08-19,33.509997999999996,33.700001,33.290001000000004,33.450001,30.246240999999998,74800
8936,2015-08-20,33.16,33.259997999999996,32.959998999999996,32.959998999999996,29.803172999999997,116200
8937,2015-08-21,32.419998,33.09,31.92,32.93,29.776047,353600
8938,2015-08-24,31.75,32.75,31.68,31.85,28.799491999999997,451400
8939,2015-08-25,32.75,32.799999,31.49,31.51,28.49205,311800
8940,2015-08-26,32.029999,32.139998999999996,31.16,32.09,29.0165,422100
8941,2015-08-27,32.279999,32.369999,31.549999,32.07,28.998415,429200
8942,2015-08-28,31.969998999999998,32.040001000000004,31.620001000000002,31.92,28.862782,345500
8943,2015-08-31,31.790001,32.169998,31.66,32.009997999999996,28.944159999999997,262700
8944,2015-09-01,31.610001,31.77,31.02,31.110001,28.130363,277200
8945,2015-09-02,31.35,31.360001,30.67,31.17,28.184618,535300
8946,2015-09-03,29.5,30.65,28.66,30.25,27.352732,1828000
8947,2015-09-04,29.940001000000002,30.08,29.209999,29.24,26.439467999999998,1105700
8948,2015-09-08,29.65,30.030001000000002,29.65,29.74,26.891575,551800
8949,2015-09-09,29.809998999999998,30.02,29.68,29.719998999999998,26.873495000000002,617400
8950,2015-09-10,29.73,29.84,29.5,29.549999,26.719773999999997,886300
8951,2015-09-11,29.450001,29.73,29.450001,29.639999,26.801151,704600
8952,2015-09-14,29.799999,30.129998999999998,29.629998999999998,29.66,26.819242,562600
8953,2015-09-15,29.639999,30.0,29.559998999999998,29.9,27.036257,381600
8954,2015-09-16,29.959999,30.1,29.83,29.99,27.117634000000002,508200
8955,2015-09-17,30.040001,30.25,29.860001,29.889999,27.027209999999997,331700
8956,2015-09-18,29.610001,29.799999,29.389999,29.540001,26.710733,688700
8957,2015-09-21,29.809998999999998,29.84,29.370001000000002,29.41,26.593185,407000
8958,2015-09-22,29.26,29.34,28.84,28.92,26.150118,316300
8959,2015-09-23,28.93,29.1,28.860001,28.93,26.159159,385800
8960,2015-09-24,28.85,28.879998999999998,28.540001,28.690001000000002,25.942148,334200
8961,2015-09-25,28.83,29.0,28.530001000000002,28.700001,25.951191,671000
8962,2015-09-28,28.65,28.65,27.92,27.940001000000002,25.263983,518800
8963,2015-09-29,27.85,28.08,27.67,27.719998999999998,25.209412,567900
8964,2015-09-30,27.889999,27.950001,26.950001,27.309998999999998,24.836551999999998,990700
8965,2015-10-01,27.379998999999998,27.459999,27.0,27.209999,24.745604,634500
8966,2015-10-02,27.049999,27.629998999999998,26.709999,27.58,25.082092000000003,814600
8967,2015-10-05,27.780001000000002,28.219998999999998,27.780001000000002,28.190001000000002,25.63685,374500
8968,2015-10-06,28.17,28.34,27.940001000000002,28.040001,25.500431,341600
8969,2015-10-07,28.129998999999998,28.559998999999998,28.07,28.33,25.764164,612100
8970,2015-10-08,28.280001000000002,28.950001,28.27,28.93,26.309824,355100
8971,2015-10-09,28.98,29.09,28.75,28.76,26.155222,284400
8972,2015-10-12,28.74,29.0,28.66,28.809998999999998,26.200691,274400
8973,2015-10-13,28.73,28.91,28.51,28.52,25.936957999999997,256600
8974,2015-10-14,28.48,28.700001,28.219998999999998,28.23,25.673223,406800
8975,2015-10-15,28.309998999999998,28.5,28.16,28.440001000000002,25.864202,332100
8976,2015-10-16,28.459999,28.52,28.09,28.52,25.936957999999997,449600
8977,2015-10-19,28.4,28.690001000000002,28.219998999999998,28.68,26.082464,348400
8978,2015-10-20,28.6,28.76,28.299999,28.34,25.77326,336600
8979,2015-10-21,28.450001,28.549999,28.040001,28.040001,25.500431,236100
8980,2015-10-22,28.110001,28.6,28.07,28.559998999999998,25.973333,283300
8981,2015-10-23,28.709999,28.879998999999998,28.440001000000002,28.49,25.909678,199200
8982,2015-10-26,28.48,28.83,28.4,28.780001000000002,26.17341,394500
8983,2015-10-27,28.57,28.620001000000002,28.25,28.57,25.982431,374300
8984,2015-10-28,28.690001000000002,29.299999,28.6,28.879998999999998,26.264351,470500
8985,2015-10-29,28.209999,28.209999,26.98,27.889999,25.364014,936500
8986,2015-10-30,27.940001000000002,28.49,27.780001000000002,28.4,25.827826,549000
8987,2015-11-02,28.360001,28.84,28.280001000000002,28.639999,26.046089000000002,345600
8988,2015-11-03,28.6,28.860001,28.27,28.459999,25.882391000000002,226100
8989,2015-11-04,28.459999,28.530001000000002,28.139999,28.4,25.827826,187300
8990,2015-11-05,28.440001000000002,28.620001000000002,28.25,28.530001000000002,25.946053,127600
8991,2015-11-06,28.379998999999998,28.719998999999998,28.16,28.639999,26.046089000000002,268100
8992,2015-11-09,28.58,28.709999,28.299999,28.42,25.846011999999998,275800
8993,2015-11-10,28.299999,28.74,28.23,28.73,26.127935,257300
8994,2015-11-11,28.82,29.02,28.690001000000002,28.83,26.218882,151700
8995,2015-11-12,28.52,28.790001,28.4,28.77,26.164316,306300
8996,2015-11-13,28.629998999999998,28.84,28.43,28.459999,25.882391000000002,192100
8997,2015-11-16,28.459999,28.83,28.370001000000002,28.809998999999998,26.200691,135900
8998,2015-11-17,28.84,28.92,28.6,28.860001,26.246159000000002,202800
8999,2015-11-18,28.9,29.15,28.799999,29.110001,26.473518,256800
9000,2015-11-19,29.120001000000002,29.26,28.959999,29.25,26.60084,222100
9001,2015-11-20,29.4,29.77,29.4,29.76,27.064651,224200
9002,2015-11-23,29.709999,29.799999,29.379998999999998,29.5,26.828196999999996,185400
9003,2015-11-24,29.450001,29.76,29.26,29.74,27.046459000000002,159000
9004,2015-11-25,29.77,29.889999,29.6,29.85,27.146502,153500
9005,2015-11-27,29.799999,30.059998999999998,29.68,30.0,27.282913,97000
9006,2015-11-30,30.07,30.139999,29.639999,29.67,26.982805,241300
9007,2015-12-01,29.75,30.129998999999998,29.59,30.1,27.373860999999998,170300
9008,2015-12-02,30.1,30.25,29.67,29.83,27.128311,207900
9009,2015-12-03,29.870001000000002,29.870001000000002,28.950001,29.02,26.39167,319200
9010,2015-12-04,29.049999,29.6,29.049999,29.440001000000002,26.773636,149700
9011,2015-12-07,29.370001000000002,29.370001000000002,28.75,28.92,26.300732,199200
9012,2015-12-08,28.73,29.280001000000002,28.49,29.15,26.509899,296000
9013,2015-12-09,29.0,29.48,28.51,28.950001,26.328014000000003,834300
9014,2015-12-10,28.959999,29.07,28.639999,28.68,26.082464,432300
9015,2015-12-11,28.34,28.65,28.16,28.35,25.782352,312100
9016,2015-12-14,28.360001,28.469998999999998,28.15,28.34,25.77326,336100
9017,2015-12-15,28.48,28.719998999999998,28.35,28.549999,25.964237,243800
9018,2015-12-16,28.719998999999998,29.120001000000002,28.58,29.110001,26.473518,357400
9019,2015-12-17,29.139999,29.139999,28.639999,28.65,26.055182000000002,303600
9020,2015-12-18,28.459999,28.49,28.17,28.17,25.618658,604300
9021,2015-12-21,28.35,28.52,28.139999,28.469998999999998,25.891482999999997,203600
9022,2015-12-22,28.559998999999998,28.77,28.389999,28.76,26.155222,230600
9023,2015-12-23,28.889999,29.299999,28.780001000000002,29.24,26.591746999999998,176900
9024,2015-12-24,29.23,29.43,29.110001,29.25,26.60084,81700
9025,2015-12-28,29.17,29.360001,28.9,29.32,26.664501,181200
9026,2015-12-29,29.459999,29.74,29.32,29.42,26.755445,185400
9027,2015-12-30,29.42,29.43,29.08,29.08,26.446243,158500
9028,2015-12-31,29.040001,29.190001000000002,28.469998999999998,28.469998999999998,25.891482999999997,239300
9029,2016-01-04,28.059998999999998,28.059998999999998,27.5,27.67,25.163942000000002,333100
9030,2016-01-05,27.57,27.84,27.549999,27.57,25.223408,226700
9031,2016-01-06,27.23,27.76,27.200001,27.299999,24.976391,286300
9032,2016-01-07,26.84,27.309998999999998,26.68,26.719998999999998,24.445760999999997,201400
9033,2016-01-08,26.879998999999998,26.93,26.5,26.58,24.317671,361300
9034,2016-01-11,26.690001000000002,27.110001,26.549999,27.02,24.720226,227800
9035,2016-01-12,27.209999,27.389999,26.92,27.15,24.839157,308500
9036,2016-01-13,27.15,27.450001,26.57,26.77,24.491503,286500
9037,2016-01-14,26.83,27.950001,26.629998999999998,27.549999,25.205116,331700
9038,2016-01-15,27.01,28.49,26.98,28.139999,25.744894,690200
9039,2016-01-19,28.34,29.389999,28.34,28.9,26.440209999999997,550200
9040,2016-01-20,28.5,28.99,28.049999,28.67,26.229784000000002,376600
9041,2016-01-21,28.76,29.139999,28.57,28.58,26.147444,342600
9042,2016-01-22,28.92,29.530001000000002,28.92,29.200001,26.714671999999997,493100
9043,2016-01-25,29.16,29.58,28.92,29.0,26.531698,465500
9044,2016-01-26,29.190001000000002,29.43,28.950001,29.360001,26.861055,432400
9045,2016-01-27,29.26,29.57,29.049999,29.139999,26.659781,403200
9046,2016-01-28,29.389999,29.610001,29.049999,29.190001000000002,26.705526000000003,341600
9047,2016-01-29,29.379998999999998,30.049999,29.35,30.030001000000002,27.47403,654600
9048,2016-02-01,29.879998999999998,30.26,29.629998999999998,30.01,27.45573,211500
9049,2016-02-02,29.709999,30.01,29.25,29.459999,26.952545,227300
9050,2016-02-03,29.690001000000002,29.77,28.959999,29.360001,26.861055,308200
9051,2016-02-04,29.299999,29.92,29.129998999999998,29.559998999999998,27.044033000000002,174100
9052,2016-02-05,29.43,29.58,28.75,28.84,26.385313,369200
9053,2016-02-08,28.6,29.52,28.450001,29.450001,26.943398,274600
9054,2016-02-09,29.219998999999998,29.85,29.09,29.629998999999998,27.108076,236200
9055,2016-02-10,29.809998999999998,30.26,29.68,29.98,27.428286,282000
9056,2016-02-11,29.549999,30.280001000000002,29.450001,30.139999,27.574666999999998,485600
9057,2016-02-12,30.360001,30.549999,30.030001000000002,30.370001000000002,27.785089000000003,287500
9058,2016-02-16,30.780001000000002,31.52,30.49,31.440001000000002,28.764021000000003,265600
9059,2016-02-17,31.440001000000002,31.82,31.16,31.469998999999998,28.79147,401800
9060,2016-02-18,31.469998999999998,31.76,31.309998999999998,31.42,28.745720000000002,239300
9061,2016-02-19,31.42,31.98,31.23,31.85,29.139121999999997,302200
9062,2016-02-22,32.02,32.209998999999996,31.690001000000002,31.790001,29.084232,323600
9063,2016-02-23,31.76,31.959999,31.469998999999998,31.700001,29.001888,191700
9064,2016-02-24,31.450001,32.290001000000004,31.23,32.25,29.505079,211500
9065,2016-02-25,32.34,32.5,32.02,32.209998999999996,29.468483000000003,293000
9066,2016-02-26,32.259997999999996,32.330002,31.09,31.26,28.599342,459900
9067,2016-02-29,31.24,31.6,30.959999,31.4,28.727425,327700
9068,2016-03-01,31.57,31.639999,31.09,31.41,28.736572,220100
9069,2016-03-02,31.32,31.32,30.440001000000002,31.01,28.370621000000003,496600
9070,2016-03-03,30.99,31.110001,30.5,30.780001000000002,28.160194,323700
9071,2016-03-04,30.780001000000002,30.809998999999998,30.43,30.639999,28.032108,321900
9072,2016-03-07,30.52,31.040001,30.16,31.02,28.379765999999996,401000
9073,2016-03-08,30.940001000000002,31.219998999999998,30.42,30.84,28.215092,334800
9074,2016-03-09,32.150002,33.389998999999996,30.620001000000002,31.85,29.139121999999997,779900
9075,2016-03-10,31.85,31.950001,30.799999,31.07,28.42551,524700
9076,2016-03-11,31.209999,31.379998999999998,30.93,31.059998999999998,28.416361,317900
9077,2016-03-14,30.98,31.049999,30.639999,30.780001000000002,28.160194,305900
9078,2016-03-15,30.57,31.129998999999998,30.459999,31.08,28.434664,258900
9079,2016-03-16,30.969998999999998,31.459999,30.790001,31.27,28.608488,230000
9080,2016-03-17,31.24,31.889999,31.139999,31.780001000000002,29.075081,329100
9081,2016-03-18,31.92,32.0,31.549999,31.83,29.120825,619700
9082,2016-03-21,31.790001,31.99,31.59,31.92,29.203159000000003,320700
9083,2016-03-22,31.85,32.369999,31.719998999999998,31.969998999999998,29.248905,541200
9084,2016-03-23,31.98,31.98,31.52,31.52,28.837212,336300
9085,2016-03-24,31.42,31.610001,31.200001,31.48,28.800611,166700
9086,2016-03-28,31.49,31.73,31.370001000000002,31.610001,28.919552000000003,109800
9087,2016-03-29,31.610001,32.0,31.360001,32.0,29.276358000000002,308200
9088,2016-03-30,32.0,32.310001,31.83,32.23,29.486778,338000
9089,2016-03-31,32.18,32.5,32.119999,32.310001,29.559969,204500
9090,2016-04-01,32.119999,32.360001000000004,31.84,32.080002,29.349548,217500
9091,2016-04-04,32.060001,32.150002,31.74,31.83,29.120825,375900
9092,2016-04-05,31.6,32.07,31.51,31.860001,29.300158000000003,302100
9093,2016-04-06,31.799999,32.049999,31.68,32.0,29.428911,373800
9094,2016-04-07,31.860001,32.099998,31.700001,32.080002,29.502484999999997,472800
9095,2016-04-08,32.209998999999996,32.450001,31.99,32.07,29.493285999999998,293700
9096,2016-04-11,32.169998,32.240002000000004,31.690001000000002,31.76,29.208197,286600
9097,2016-04-12,31.76,32.200001,31.709999,31.950001,29.382931,253700
9098,2016-04-13,32.049999,32.459998999999996,31.879998999999998,32.419998,29.815163000000002,384400
9099,2016-04-14,32.400002,32.470001,32.139998999999996,32.200001,29.612842999999998,215700
9100,2016-04-15,32.200001,32.73,32.200001,32.669998,30.045076,428800
9101,2016-04-18,32.669998,32.889998999999996,32.369999,32.389998999999996,29.787573,192900
9102,2016-04-19,32.540001000000004,32.650002,32.209998999999996,32.52,29.907125,255900
9103,2016-04-20,32.490002000000004,32.5,32.110001000000004,32.389998999999996,29.787573,211000
9104,2016-04-21,32.290001000000004,32.34,31.969998999999998,32.02,29.447304,140600
9105,2016-04-22,31.98,32.299999,31.98,32.16,29.576052,207300
9106,2016-04-25,32.040001000000004,32.18,31.74,31.879998999999998,29.31855,161000
9107,2016-04-26,31.870001000000002,32.169998,31.790001,32.169998,29.585247,219700
9108,2016-04-27,32.07,32.669998,32.07,32.66,30.035878999999998,323800
9109,2016-04-28,32.540001000000004,32.669998,32.389998999999996,32.400002,29.796771999999997,179200
9110,2016-04-29,32.110001000000004,32.290001000000004,31.92,32.169998,29.585247,250200
9111,2016-05-02,32.220001,32.509997999999996,32.080002,32.509997999999996,29.897932,244200
9112,2016-05-03,32.330002,32.52,32.169998,32.419998,29.815163000000002,222500
9113,2016-05-04,32.220001,32.950001,32.220001,32.75,30.118648999999998,351900
9114,2016-05-05,32.779999,32.900002,32.459998999999996,32.790001000000004,30.155437,450000
9115,2016-05-06,32.57,32.82,32.029999,32.52,29.907125,399200
9116,2016-05-09,32.459998999999996,32.950001,32.41,32.869999,30.229008,191100
9117,2016-05-10,32.970001,33.349998,32.869999,33.330002,30.652052,246300
9118,2016-05-11,33.27,33.34,32.779999,32.950001,30.30258,163600
9119,2016-05-12,32.990002000000004,33.209998999999996,32.720001,32.990002000000004,30.339365,176400
9120,2016-05-13,32.990002000000004,33.139998999999996,32.720001,32.990002000000004,30.339365,215300
9121,2016-05-16,33.0,33.150002,32.869999,33.060001,30.403747999999997,171200
9122,2016-05-17,33.0,33.23,32.669998,32.889998999999996,30.247404,384500
9123,2016-05-18,32.830002,32.830002,32.389998999999996,32.580002,29.962307,269300
9124,2016-05-19,32.509997999999996,32.799999,32.290001000000004,32.759997999999996,30.127844,160100
9125,2016-05-20,32.919998,33.150002,32.720001,33.139998999999996,30.477318,197900
9126,2016-05-23,33.099998,33.220001,32.990002000000004,33.0,30.348565999999998,164400
9127,2016-05-24,33.110001000000004,33.59,32.889998999999996,33.52,30.826778000000004,229100
9128,2016-05-25,33.43,33.52,33.299999,33.380001,30.698029,168200
9129,2016-05-26,33.43,33.740002000000004,33.25,33.669998,30.964727000000003,294000
9130,2016-05-27,33.650002,34.130001,33.490002000000004,34.02,31.286609999999996,296200
9131,2016-05-31,33.959998999999996,34.200001,33.790001000000004,34.169998,31.424557,258800
9132,2016-06-01,34.080002,34.259997999999996,33.91,34.200001,31.452145,217000
9133,2016-06-02,34.07,34.580002,34.029999,34.419998,31.654466999999997,210300
9134,2016-06-03,34.369999,34.369999,33.990002000000004,34.16,31.415363,208600
9135,2016-06-06,34.200001,34.290001000000004,34.040001000000004,34.110001000000004,31.369384999999998,248000
9136,2016-06-07,34.110001000000004,34.360001000000004,34.040001000000004,34.240002000000004,31.48893,188300
9137,2016-06-08,34.25,34.990002000000004,34.130001,34.759997999999996,31.967153999999997,344500
9138,2016-06-09,35.73,37.59,35.16,37.27,34.275482000000004,1351900
9139,2016-06-10,37.080002,37.849998,36.869999,37.299999,34.30307,601000
9140,2016-06-13,37.139998999999996,37.48,36.689999,36.709998999999996,33.760483,550100
9141,2016-06-14,36.57,36.950001,36.400002,36.790001000000004,33.834045,389700
9142,2016-06-15,36.889998999999996,36.950001,36.43,36.490002000000004,33.558151,200300
9143,2016-06-16,36.41,36.709998999999996,36.200001,36.669998,33.723690000000005,176500
9144,2016-06-17,37.07,37.189999,36.07,36.259997999999996,33.346634,479000
9145,2016-06-20,36.68,36.91,36.240002000000004,36.279999,33.365017,615000
9146,2016-06-21,36.32,36.700001,36.080002,36.540001000000004,33.60413,257700
9147,2016-06-22,36.540001000000004,36.709998999999996,36.299999,36.360001000000004,33.438606,240600
9148,2016-06-23,36.650002,36.93,36.529999,36.779999,33.824852,396800
9149,2016-06-24,35.849998,36.049999,35.540001000000004,35.740002000000004,32.868404,531900
9150,2016-06-27,35.560001,35.610001000000004,35.029999,35.23,32.399387,346000
9151,2016-06-28,35.34,35.720001,35.189999,35.240002000000004,32.408592,426900
9152,2016-06-29,35.529999,35.919998,35.529999,35.740002000000004,32.868404,209100
9153,2016-06-30,35.669998,36.490002000000004,35.669998,36.48,33.548962,380800
9154,2016-07-01,36.490002000000004,36.68,36.259997999999996,36.330002,33.411007,185200
9155,2016-07-05,36.09,36.73,35.959998999999996,36.48,33.702026000000004,245900
9156,2016-07-06,36.34,36.599998,36.200001,36.419998,33.646591,176800
9157,2016-07-07,36.349998,36.52,36.049999,36.27,33.508015,139300
9158,2016-07-08,36.540001000000004,37.07,36.540001000000004,36.82,34.016135999999996,240900
9159,2016-07-11,36.860001000000004,37.139998999999996,36.759997999999996,37.07,34.247089,157900
9160,2016-07-12,37.25,37.540001000000004,36.860001000000004,37.25,34.413387,209600
9161,2016-07-13,37.32,37.400002,37.119999,37.240002000000004,34.404152,189400
9162,2016-07-14,37.369999,37.470001,36.93,37.040001000000004,34.219372,217900
9163,2016-07-15,37.16,37.259997999999996,36.77,37.25,34.413387,264000
9164,2016-07-18,37.279999,37.41,37.009997999999996,37.049999,34.228615000000005,133500
9165,2016-07-19,36.889998999999996,37.099998,36.619999,36.77,33.969933000000005,247600
9166,2016-07-20,36.849998,37.330002,36.709998999999996,37.09,34.265568,161000
9167,2016-07-21,37.110001000000004,37.279999,36.939999,37.150002,34.321003000000005,167300
9168,2016-07-22,37.07,37.669998,36.900002,37.52,34.662827,121600
9169,2016-07-25,37.439999,37.439999,37.099998,37.290001000000004,34.450336,196500
9170,2016-07-26,37.07,37.619999,37.07,37.52,34.662827,177100
9171,2016-07-27,37.5,37.619999,37.16,37.610001000000004,34.745971999999995,178900
9172,2016-07-28,37.450001,37.540001000000004,37.080002,37.240002000000004,34.404152,148200
9173,2016-07-29,37.23,37.369999,36.950001,37.209998999999996,34.376427,224200
9174,2016-08-01,37.16,37.41,36.900002,37.27,34.431866,194500
9175,2016-08-02,37.18,37.419998,36.75,36.849998,34.043839,237800
9176,2016-08-03,36.860001000000004,37.27,36.630001,37.27,34.431866,283500
9177,2016-08-04,37.290001000000004,37.34,37.02,37.119999,34.293282,115400
9178,2016-08-05,37.189999,37.470001,37.02,37.259997999999996,34.422623,125800
9179,2016-08-08,37.259997999999996,37.299999,36.970001,37.099998,34.274803000000006,80700
9180,2016-08-09,37.060001,37.23,36.98,37.200001,34.367191,179400
9181,2016-08-10,37.200001,37.610001000000004,37.200001,37.610001000000004,34.745971999999995,136600
9182,2016-08-11,37.66,38.009997999999996,37.639998999999996,38.009997999999996,35.115509,189800
9183,2016-08-12,38.0,38.0,37.470001,37.73,34.856823,115700
9184,2016-08-15,37.650002,38.119999,37.650002,38.119999,35.217129,108900
9185,2016-08-16,38.169998,38.330002,37.900002,37.990002000000004,35.097042,172200
9186,2016-08-17,38.09,38.09,37.720001,37.889998999999996,35.004642,210500
9187,2016-08-18,37.950001,38.049999,37.740002000000004,37.919998,35.032356,169900
9188,2016-08-19,37.919998,37.939999,37.709998999999996,37.84,34.958453999999996,215000
9189,2016-08-22,37.709998999999996,38.27,37.709998999999996,38.209998999999996,35.300284999999995,199500
9190,2016-08-23,38.27,38.59,38.240002000000004,38.349998,35.429611,168000
9191,2016-08-24,38.360001000000004,38.380001,38.09,38.150002,35.244846,167200
9192,2016-08-25,38.18,38.389998999999996,38.0,38.25,35.337234,207700
9193,2016-08-26,38.209998999999996,38.540001000000004,37.77,38.029999,35.133987,163900
9194,2016-08-29,38.060001,38.290001000000004,37.869999,38.029999,35.133987,135300
9195,2016-08-30,38.139998999999996,38.57,38.119999,38.400002,35.475811,196000
9196,2016-08-31,38.41,38.490002000000004,37.990002000000004,38.43,35.503521,200400
9197,2016-09-01,38.290001000000004,38.66,38.080002,38.66,35.716011,148200
9198,2016-09-02,38.900002,39.16,38.599998,38.91,35.946971999999995,222500
9199,2016-09-06,38.970001,39.060001,38.459998999999996,38.990002000000004,36.020882,233700
9200,2016-09-07,38.919998,39.060001,38.43,38.650002,35.706768,416000
9201,2016-09-08,40.0,40.470001,38.689999,40.419998,37.341988,779700
9202,2016-09-09,40.200001,40.200001,38.549999,38.580002,35.642105,350800
9203,2016-09-12,38.330002,38.779999,38.060001,38.759997999999996,35.808395000000004,254200
9204,2016-09-13,38.150002,38.860001000000004,38.150002,38.77,35.817634999999996,323700
9205,2016-09-14,38.790001000000004,39.080002,38.650002,39.009997999999996,36.039356,272800
9206,2016-09-15,39.0,39.459998999999996,38.91,39.419998,36.418137,150500
9207,2016-09-16,39.450001,39.450001,38.919998,39.110001000000004,36.131744,377400
9208,2016-09-19,39.080002,39.25,38.849998,38.950001,35.983928999999996,252100
9209,2016-09-20,39.200001,39.259997999999996,38.580002,38.599998,35.660583,407000
9210,2016-09-21,38.900002,39.400002,38.75,39.360001000000004,36.362705,259100
9211,2016-09-22,39.5,40.029999,39.360001000000004,40.0,36.953967999999996,259000
9212,2016-09-23,40.0,40.049999,39.619999,39.720001,36.695293,187900
9213,2016-09-26,39.459998999999996,39.93,39.200001,39.549999,36.538242,205900
9214,2016-09-27,39.41,39.66,39.380001,39.400002,36.399662,379600
9215,2016-09-28,39.610001000000004,39.709998999999996,39.369999,39.689999,36.667568,177900
9216,2016-09-29,39.639998999999996,39.720001,39.27,39.330002,36.334990999999995,149300
9217,2016-09-30,39.290001000000004,39.900002,39.189999,39.700001,36.676815000000005,267400
9218,2016-10-03,39.630001,40.150002,39.630001,40.040001000000004,36.990925,351500
9219,2016-10-04,39.830002,40.080002,39.099998,39.23,36.392578,205700
9220,2016-10-05,39.419998,39.560001,39.040001000000004,39.099998,36.271984,195400
9221,2016-10-06,38.98,39.400002,38.759997999999996,39.259997999999996,36.420403,149500
9222,2016-10-07,39.259997999999996,39.299999,38.529999,38.779999,35.975117,222200
9223,2016-10-10,38.970001,39.299999,38.790001000000004,38.799999,35.993671,153500
9224,2016-10-11,38.84,38.84,38.07,38.209998999999996,35.446354,221000
9225,2016-10-12,38.25,38.400002,37.950001,38.07,35.316483000000005,352500
9226,2016-10-13,37.77,38.439999,37.720001,38.080002,35.325756,484400
9227,2016-10-14,38.080002,38.470001,37.790001000000004,37.82,35.084553,202100
9228,2016-10-17,37.779999,37.939999,37.599998,37.869999,35.130936,326100
9229,2016-10-18,38.200001,38.34,38.060001,38.119999,35.36285,174000
9230,2016-10-19,38.110001000000004,38.110001000000004,37.779999,37.860001000000004,35.121666,208100
9231,2016-10-20,37.830002,38.119999,37.669998,38.009997999999996,35.260815,143900
9232,2016-10-21,37.75,38.220001,37.689999,37.98,35.232983000000004,195600
9233,2016-10-24,38.240002000000004,38.740002000000004,38.240002000000004,38.740002000000004,35.938019,198500
9234,2016-10-25,38.619999,38.619999,38.32,38.470001,35.687542,112700
9235,2016-10-26,38.299999,38.669998,38.25,38.349998,35.576221000000004,123000
9236,2016-10-27,38.450001,38.459998999999996,38.169998,38.290001000000004,35.520561,121200
9237,2016-10-28,38.330002,38.860001000000004,38.299999,38.59,35.798874,147900
9238,2016-10-31,38.549999,39.150002,38.450001,39.080002,36.253422,283200
9239,2016-11-01,39.080002,39.310001,38.5,38.580002,35.789584999999995,351900
9240,2016-11-02,38.470001,38.82,38.200001,38.220001,35.455624,192800
9241,2016-11-03,38.150002,38.57,38.040001000000004,38.299999,35.529839,155300
9242,2016-11-04,38.330002,38.630001,38.23,38.290001000000004,35.520561,148400
9243,2016-11-07,38.639998999999996,39.23,38.459998999999996,39.0,36.179214,169300
9244,2016-11-08,38.959998999999996,39.540001000000004,38.959998999999996,39.380001,36.531727000000004,157600
9245,2016-11-09,39.07,40.32,38.880001,40.279999,37.366627,349900
9246,2016-11-10,40.32,41.560001,40.080002,41.439999,38.44273,466000
9247,2016-11-11,41.41,42.02,41.18,41.939999,38.906566999999995,627400
9248,2016-11-14,42.060001,43.0,41.779999,42.93,39.824965999999996,450200
9249,2016-11-15,42.900002,43.709998999999996,42.66,43.59,40.437222,234600
9250,2016-11-16,42.970001,43.330002,42.16,42.52,39.444618,377000
9251,2016-11-17,42.52,43.040001000000004,42.18,43.009997999999996,39.899181,277500
9252,2016-11-18,43.110001000000004,43.919998,42.75,43.880001,40.706253000000004,298700
9253,2016-11-21,44.099998,44.52,43.720001,44.330002,41.123695,251700
9254,2016-11-22,44.529999,44.93,43.91,44.419998,41.207188,307600
9255,2016-11-23,44.09,44.389998999999996,43.830002,44.029999,40.845402,376200
9256,2016-11-25,43.900002,44.529999,43.900002,44.34,41.132973,164700
9257,2016-11-28,44.509997999999996,44.630001,44.080002,44.310001,41.105145,286600
9258,2016-11-29,44.389998999999996,44.939999,44.380001,44.779999,41.541160999999995,292500
9259,2016-11-30,44.709998999999996,45.029999,43.990002000000004,44.0,40.817574,328500
9260,2016-12-01,43.82,43.91,42.91,43.060001,39.94556,508800
9261,2016-12-02,42.93,43.610001000000004,42.709998999999996,43.57,40.418673999999996,231700
9262,2016-12-05,43.57,44.259997999999996,43.150002,44.220001,41.02166,275200
9263,2016-12-06,43.16,43.48,42.630001,42.860001000000004,39.760033,520300
9264,2016-12-07,43.0,43.27,42.66,43.009997999999996,39.899181,404500
9265,2016-12-08,42.919998,43.119999,42.720001,42.950001,39.843517,601600
9266,2016-12-09,43.0,43.150002,42.57,43.009997999999996,39.899181,661200
9267,2016-12-12,43.029999,43.459998999999996,42.68,42.880001,39.778576,566900
9268,2016-12-13,43.209998999999996,43.369999,42.529999,42.919998,39.815684999999995,723700
9269,2016-12-14,41.490002000000004,41.939999,38.52,39.509997999999996,36.652317,2668100
9270,2016-12-15,39.25,39.919998,38.540001000000004,39.700001,36.828579,1135200
9271,2016-12-16,39.73,40.32,39.470001,40.049999,37.153271000000004,1518400
9272,2016-12-19,40.43,40.75,39.82,40.27,37.357353,534600
9273,2016-12-20,40.200001,41.139998999999996,40.200001,40.779999,37.830467,550500
9274,2016-12-21,40.939999,41.18,40.470001,40.470001,37.542896,327900
9275,2016-12-22,40.240002000000004,40.490002000000004,40.09,40.41,37.487232,368200
9276,2016-12-23,40.360001000000004,40.419998,39.939999,40.139998999999996,37.236755,357200
9277,2016-12-27,40.169998,40.73,40.119999,40.580002,37.644936,361300
9278,2016-12-28,40.599998,40.700001,40.380001,40.419998,37.496506,418700
9279,2016-12-29,40.48,40.799999,40.25,40.779999,37.830467,468800
9280,2016-12-30,40.790001000000004,40.939999,40.619999,40.84,37.886124,355700
9281,2017-01-03,40.57,41.09,40.200001,40.799999,38.007225,548700
9282,2017-01-04,41.049999,41.540001000000004,40.75,41.439999,38.60342,433700
9283,2017-01-05,41.41,41.41,40.560001,40.57,37.792969,457100
9284,2017-01-06,40.459998999999996,40.509997999999996,39.77,39.810001,37.084998999999996,537200
9285,2017-01-09,40.080002,40.080002,39.400002,39.41,36.712376,332600
9286,2017-01-10,39.459998999999996,39.959998999999996,39.330002,39.57,36.861431,320600
9287,2017-01-11,39.639998999999996,40.240002000000004,39.529999,40.209998999999996,37.457619,313100
9288,2017-01-12,39.98,40.169998,39.400002,39.77,37.047729,217600
9289,2017-01-13,40.02,41.0,40.02,40.470001,37.699825,314700
9290,2017-01-17,40.349998,40.419998,39.73,39.790001000000004,37.066368,300300
9291,2017-01-18,39.77,40.330002,39.759997999999996,39.849998,37.122257,387800
9292,2017-01-19,39.77,39.810001,39.080002,39.380001,36.684433,446400
9293,2017-01-20,39.27,39.77,39.259997999999996,39.639998999999996,36.926632,364800
9294,2017-01-23,39.68,39.990002000000004,39.200001,39.459998999999996,36.758953000000005,337900
9295,2017-01-24,39.400002,40.669998,39.400002,40.48,37.709129,405900
9296,2017-01-25,40.470001,41.34,40.470001,40.68,37.895447,993800
9297,2017-01-26,40.82,41.32,40.68,40.959998999999996,38.156277,771300
9298,2017-01-27,40.990002000000004,41.369999,40.77,41.369999,38.538216,559400
9299,2017-01-30,41.209998999999996,41.330002,40.509997999999996,40.59,37.811603999999996,661200
9300,2017-01-31,40.43,40.700001,40.009997999999996,40.389998999999996,37.625294,3798300
9301,2017-02-01,40.41,40.869999,40.049999,40.139998999999996,37.392403,467900
9302,2017-02-02,40.169998,40.200001,39.68,40.029999,37.289932,293900
9303,2017-02-03,40.349998,40.959998999999996,40.200001,40.860001000000004,38.063126000000004,303400
9304,2017-02-06,40.59,40.830002,40.330002,40.400002,37.634624,308100
9305,2017-02-07,40.450001,40.639998999999996,40.16,40.189999,37.43898,435700
9306,2017-02-08,40.029999,40.029999,39.41,39.900002,37.168839,353700
9307,2017-02-09,40.029999,40.529999,39.66,40.290001000000004,37.532146000000004,352500
9308,2017-02-10,40.279999,40.799999,40.240002000000004,40.560001,37.783657,249700
9309,2017-02-13,40.790001000000004,41.139998999999996,40.560001,40.82,38.025864,306000
9310,2017-02-14,40.639998999999996,40.73,40.25,40.349998,37.588028,230100
9311,2017-02-15,40.23,40.700001,40.150002,40.41,37.643929,337800
9312,2017-02-16,40.25,40.869999,40.209998999999996,40.869999,38.072437,366200
9313,2017-02-17,40.740002000000004,40.740002000000004,40.27,40.389998999999996,37.625294,226200
9314,2017-02-21,40.43,40.830002,40.310001,40.799999,38.007225,170000
9315,2017-02-22,40.759997999999996,41.060001,40.619999,41.040001000000004,38.230808,159500
9316,2017-02-23,41.09,41.34,40.830002,41.099998,38.286697,180200
9317,2017-02-24,40.939999,41.16,40.720001,41.09,38.277378000000006,178300
9318,2017-02-27,41.060001,41.580002,41.049999,41.580002,38.733845,241000
9319,2017-02-28,41.470001,41.59,40.740002000000004,40.790001000000004,37.997913,345400
9320,2017-03-01,41.150002,41.610001000000004,41.0,41.150002,38.333275,712300
9321,2017-03-02,41.0,41.450001,40.880001,41.189999,38.370537,439400
9322,2017-03-03,41.029999,41.360001000000004,40.619999,40.810001,38.016544,294400
9323,2017-03-06,40.400002,40.810001,40.150002,40.470001,37.699825,481900
9324,2017-03-07,40.43,40.549999,40.139998999999996,40.220001,37.466927,557000
9325,2017-03-08,41.0,42.84,40.98,42.5,39.590855,931200
9326,2017-03-09,42.709998999999996,43.82,42.169998,42.349998,39.451138,666500
9327,2017-03-10,42.720001,43.360001000000004,42.490002000000004,43.25,40.289524,500900
9328,2017-03-13,43.240002000000004,43.709998999999996,43.080002,43.619999,40.634205,309700
9329,2017-03-14,43.540001000000004,43.59,42.91,43.509997999999996,40.531738,300500
9330,2017-03-15,43.75,44.470001,43.630001,44.299999,41.267658000000004,345900
9331,2017-03-16,44.400002,44.580002,44.150002,44.43,41.388756,212800
9332,2017-03-17,44.619999,44.68,44.130001,44.549999,41.500538,588000
9333,2017-03-20,44.48,44.650002,43.959998999999996,44.02,41.006821,229500
9334,2017-03-21,44.18,44.27,43.389998999999996,43.439999,40.466518,281400
9335,2017-03-22,43.439999,43.630001,43.07,43.299999,40.336098,240300
9336,2017-03-23,43.259997999999996,43.68,43.119999,43.41,40.438576,291700
9337,2017-03-24,43.450001,43.740002000000004,43.23,43.259997999999996,40.298843,289100
9338,2017-03-27,42.970001,43.41,42.59,43.310001,40.345425,265600
9339,2017-03-28,43.189999,43.32,42.869999,43.150002,40.196373,352300
9340,2017-03-29,42.990002000000004,43.110001000000004,42.77,43.0,40.056637,228000
9341,2017-03-30,42.990002000000004,43.5,42.990002000000004,43.450001,40.475842,329100
9342,2017-03-31,43.310001,43.869999,43.310001,43.599998,40.615574,253100
9343,2017-04-03,43.59,43.73,42.360001000000004,42.439999,39.534973,341400
9344,2017-04-04,42.360001000000004,42.610001000000004,42.290001000000004,42.540001000000004,39.787506,227200
9345,2017-04-05,42.639998999999996,42.709998999999996,41.900002,41.91,39.198257,284400
9346,2017-04-06,41.900002,42.139998999999996,41.639998999999996,42.099998,39.375972999999995,237800
9347,2017-04-07,41.869999,42.09,41.669998,41.900002,39.188915,360400
9348,2017-04-10,41.880001,42.18,41.619999,41.860001000000004,39.151501,325000
9349,2017-04-11,41.790001000000004,42.360001000000004,41.669998,42.32,39.581734000000004,188800
9350,2017-04-12,42.32,42.849998,42.16,42.450001,39.703334999999996,569300
9351,2017-04-13,42.369999,42.459998999999996,41.970001,41.970001,39.254383000000004,468300
9352,2017-04-17,41.990002000000004,42.209998999999996,41.900002,42.209998999999996,39.478851,251300
9353,2017-04-18,42.119999,42.669998,42.119999,42.650002,39.890384999999995,227900
9354,2017-04-19,42.650002,42.919998,42.529999,42.650002,39.890384999999995,230800
9355,2017-04-20,42.720001,43.060001,42.549999,43.029999,40.245792,216000
9356,2017-04-21,42.919998,43.27,42.790001000000004,43.07,40.283211,237300
9357,2017-04-24,43.59,43.650002,43.299999,43.540001000000004,40.722797,227300
9358,2017-04-25,43.82,44.16,43.599998,43.630001,40.806969,216200
9359,2017-04-26,43.650002,43.990002000000004,43.43,43.59,40.769566,307400
9360,2017-04-27,43.73,43.939999,43.419998,43.5,40.685387,239200
9361,2017-04-28,43.560001,43.560001,42.98,43.189999,40.395439,742700
9362,2017-05-01,43.419998,43.419998,42.860001000000004,43.389998999999996,40.5825,258800
9363,2017-05-02,43.48,43.700001,43.369999,43.529999,40.713444,171200
9364,2017-05-03,43.290001000000004,43.59,43.25,43.41,40.601208,156100
9365,2017-05-04,43.509997999999996,43.540001000000004,43.07,43.509997999999996,40.694748,149100
9366,2017-05-05,43.540001000000004,43.619999,43.299999,43.610001000000004,40.788269,227200
9367,2017-05-08,43.459998999999996,43.630001,42.939999,43.080002,40.292561,169400
9368,2017-05-09,43.099998,43.23,42.810001,43.200001,40.4048,206000
9369,2017-05-10,43.099998,43.150002,42.75,43.029999,40.245792,382600
9370,2017-05-11,42.740002000000004,42.830002,42.459998999999996,42.5,39.75008,288600
9371,2017-05-12,42.48,42.529999,41.919998,42.240002000000004,39.506908,185400
9372,2017-05-15,42.279999,42.619999,42.279999,42.5,39.75008,144700
9373,2017-05-16,42.669998,42.759997999999996,41.959998999999996,42.009997999999996,39.29179,214100
9374,2017-05-17,42.009997999999996,42.009997999999996,41.119999,41.43,38.749325,197700
9375,2017-05-18,41.439999,41.75,41.009997999999996,41.419998,38.739964,161900
9376,2017-05-19,41.389998999999996,41.740002000000004,41.099998,41.290001000000004,38.618389,239100
9377,2017-05-22,41.330002,41.810001,40.990002000000004,41.73,39.029911,154300
9378,2017-05-23,41.919998,42.209998999999996,41.360001000000004,42.07,39.347916,158800
9379,2017-05-24,42.16,42.360001000000004,41.98,42.099998,39.375972999999995,156900
9380,2017-05-25,42.380001,42.439999,41.990002000000004,42.299999,39.563023,314700
9381,2017-05-26,42.299999,42.380001,42.02,42.189999,39.460152,189400
9382,2017-05-30,42.029999,42.400002,41.82,42.369999,39.628502000000005,159900
9383,2017-05-31,42.599998,43.150002,42.41,43.040001000000004,40.255154,327800
9384,2017-06-01,43.130001,43.84,42.82,43.830002,40.994040999999996,251300
9385,2017-06-02,43.959998999999996,44.93,43.959998999999996,44.279999,41.414921,209600
9386,2017-06-05,44.220001,44.220001,43.57,43.68,40.853733,266400
9387,2017-06-06,43.389998999999996,43.619999,42.860001000000004,42.950001,40.170971,264900
9388,2017-06-07,42.990002000000004,43.220001,42.419998,42.900002,40.124218,382100
9389,2017-06-08,43.880001,44.459998999999996,41.459998999999996,43.990002000000004,41.143681,753700
9390,2017-06-09,43.950001,43.990002000000004,42.549999,43.049999,40.264507,515700
9391,2017-06-12,43.0,43.110001000000004,40.52,40.68,38.047852,638000
9392,2017-06-13,40.77,41.43,40.52,41.400002,38.721264,448500
9393,2017-06-14,41.389998999999996,41.389998999999996,40.59,40.889998999999996,38.244254999999995,328500
9394,2017-06-15,40.43,41.189999,40.360001000000004,41.169998,38.506142,324600
9395,2017-06-16,41.290001000000004,41.84,41.119999,41.77,39.067329,735600
9396,2017-06-19,41.799999,42.09,41.470001,41.630001,38.936382,235000
9397,2017-06-20,41.73,41.73,41.32,41.459998999999996,38.777382,235100
9398,2017-06-21,41.52,41.549999,41.34,41.439999,38.758675,213400
9399,2017-06-22,41.41,41.59,41.330002,41.52,38.8335,221100
9400,2017-06-23,41.57,41.849998,41.5,41.68,38.983146999999995,1012600
9401,2017-06-26,41.650002,41.950001,41.610001000000004,41.759997999999996,39.057972,240600
9402,2017-06-27,41.799999,42.310001,41.650002,41.799999,39.095383,262400
9403,2017-06-28,42.009997999999996,42.299999,41.830002,42.169998,39.441437,236700
9404,2017-06-29,42.209998999999996,42.209998999999996,41.080002,41.59,38.898972,247000
9405,2017-06-30,41.599998,41.869999,41.419998,41.52,38.8335,164400
9406,2017-07-03,41.490002000000004,41.740002000000004,41.240002000000004,41.619999,39.087070000000004,84400
9407,2017-07-05,41.57,41.57,41.16,41.169998,38.664444,188500
9408,2017-07-06,40.970001,41.060001,40.459998999999996,40.540001000000004,38.0728,312300
9409,2017-07-07,40.650002,41.25,40.650002,41.150002,38.645676,133100
9410,2017-07-10,40.919998,41.200001,40.68,40.68,38.204277000000005,185900
9411,2017-07-11,40.720001,40.990002000000004,40.450001,40.689999,38.213661,225000
9412,2017-07-12,41.580002,42.900002,41.23,41.880001,39.331249,624700
9413,2017-07-13,42.91,42.939999,42.110001000000004,42.73,40.129517,283900
9414,2017-07-14,42.700001,43.25,42.650002,42.900002,40.289177,246600
9415,2017-07-17,42.98,43.279999,42.799999,43.16,40.533344,360100
9416,2017-07-18,43.099998,43.279999,42.700001,43.009997999999996,40.392471,205300
9417,2017-07-19,43.119999,43.630001,43.07,43.509997999999996,40.862049,234500
9418,2017-07-20,43.369999,44.220001,43.240002000000004,43.970001,41.294056,457600
9419,2017-07-21,44.23,44.240002000000004,43.709998999999996,43.950001,41.275271999999994,219600
9420,2017-07-24,43.93,43.98,43.310001,43.91,41.237705,242700
9421,2017-07-25,44.009997999999996,44.599998,43.810001,44.34,41.641537,209900
9422,2017-07-26,44.439999,44.689999,44.25,44.580002,41.866924,210400
9423,2017-07-27,44.610001000000004,44.889998999999996,44.02,44.790001000000004,42.064147999999996,236600
9424,2017-07-28,44.720001,44.849998,44.459998999999996,44.740002000000004,42.017189,190200
9425,2017-07-31,44.849998,44.849998,44.450001,44.619999,41.904491,337500
9426,2017-08-01,44.990002000000004,44.990002000000004,44.34,44.75,42.026581,152500
9427,2017-08-02,44.790001000000004,45.009997999999996,44.299999,44.490002000000004,41.782406,195700
9428,2017-08-03,44.439999,44.830002,44.220001,44.75,42.026581,194100
9429,2017-08-04,44.790001000000004,44.900002,44.669998,44.759997999999996,42.035965000000004,323100
9430,2017-08-07,44.75,44.869999,44.389998999999996,44.700001,41.979626,165900
9431,2017-08-08,44.540001000000004,45.119999,44.240002000000004,44.509997999999996,41.801193,272600
9432,2017-08-09,44.380001,44.529999,44.110001000000004,44.259997999999996,41.566402000000004,233800
9433,2017-08-10,44.139998999999996,44.18,43.68,43.68,41.021702000000005,263100
9434,2017-08-11,43.189999,43.889998999999996,42.98,43.259997999999996,40.627266,240400
9435,2017-08-14,43.619999,44.169998,43.57,44.16,41.472485,124300
9436,2017-08-15,44.110001000000004,44.16,43.68,43.75,41.087437,82000
9437,2017-08-16,43.84,44.139998999999996,43.560001,44.040001000000004,41.359790999999994,213100
9438,2017-08-17,43.939999,44.16,43.169998,43.18,40.552135,195100
9439,2017-08-18,42.790001000000004,43.150002,42.599998,42.939999,40.326733000000004,165300
9440,2017-08-21,42.93,43.169998,42.720001,43.040001000000004,40.42065,105500
9441,2017-08-22,43.09,43.860001000000004,43.09,43.77,41.10622,127700
9442,2017-08-23,43.450001,43.880001,43.450001,43.720001,41.059261,117200
9443,2017-08-24,43.860001000000004,43.959998999999996,43.59,43.779999,41.11562,108700
9444,2017-08-25,43.939999,44.200001,43.709998999999996,43.990002000000004,41.312836,182900
9445,2017-08-28,44.16,44.459998999999996,43.939999,44.080002,41.397358000000004,124500
9446,2017-08-29,43.709998999999996,44.040001000000004,43.689999,43.810001,41.143784000000004,155000
9447,2017-08-30,43.830002,43.98,43.580002,43.959998999999996,41.284653000000006,183400
9448,2017-08-31,44.02,44.599998,43.900002,44.43,41.726059,145300
9449,2017-09-01,44.540001000000004,44.830002,44.41,44.630001,41.913883,132800
9450,2017-09-05,44.560001,44.75,43.939999,44.029999,41.350398999999996,162500
9451,2017-09-06,44.099998,44.580002,44.07,44.139998999999996,41.453705,224500
9452,2017-09-07,40.68,40.869999,37.119999,40.040001000000004,37.603233,1119900
9453,2017-09-08,39.34,40.490002000000004,39.200001,40.209998999999996,37.762875,500900
9454,2017-09-11,41.75,41.75,40.009997999999996,40.970001,38.476620000000004,553300
9455,2017-09-12,41.029999,41.18,40.34,40.529999,38.0634,448500
9456,2017-09-13,40.23,40.400002,39.75,40.009997999999996,37.57505,390300
9457,2017-09-14,39.970001,39.970001,39.490002000000004,39.759997999999996,37.340263,301700
9458,2017-09-15,39.91,39.91,39.220001,39.560001,37.152431,544300
9459,2017-09-18,39.619999,39.619999,38.900002,39.169998,36.786167,319500
9460,2017-09-19,38.950001,39.200001,38.810001,39.060001,36.682860999999995,388700
9461,2017-09-20,39.029999,39.639998999999996,39.029999,39.290001000000004,36.898872,385200
9462,2017-09-21,39.439999,39.439999,38.919998,38.93,36.56078,355600
9463,2017-09-22,38.939999,39.5,38.939999,39.310001,36.917652000000004,407300
9464,2017-09-25,39.310001,39.93,39.310001,39.869999,37.443565,197900
9465,2017-09-26,39.990002000000004,40.57,39.77,40.310001,37.856796,254200
9466,2017-09-27,40.43,41.41,40.369999,41.150002,38.645676,408200
9467,2017-09-28,41.009997999999996,41.650002,40.75,41.540001000000004,39.011932,233400
9468,2017-09-29,41.650002,41.740002000000004,41.419998,41.709998999999996,39.171593,250500
9469,2017-10-02,41.720001,42.41,41.619999,42.380001,39.800812,351000
9470,2017-10-03,42.369999,42.900002,42.27,42.830002,40.223434000000005,377200
9471,2017-10-04,42.490002000000004,43.009997999999996,42.459998999999996,43.009997999999996,40.55344,295600
9472,2017-10-05,43.0,43.27,42.790001000000004,42.799999,40.355434,350900
9473,2017-10-06,42.630001,42.810001,42.439999,42.619999,40.185715,298800
9474,2017-10-09,42.57,42.810001,42.380001,42.77,40.327148,351600
9475,2017-10-10,43.029999,43.299999,42.77,42.970001,40.515728,271600
9476,2017-10-11,42.98,43.200001,42.869999,43.07,40.610008,194800
9477,2017-10-12,42.93,43.43,42.82,43.299999,40.826878,422500
9478,2017-10-13,43.400002,43.59,43.220001,43.330002,40.855164,209500
9479,2017-10-16,42.889998999999996,43.23,42.700001,42.700001,40.261146999999994,176000
9480,2017-10-17,42.810001,42.860001000000004,42.360001000000004,42.48,40.053715000000004,167200
9481,2017-10-18,42.669998,42.889998999999996,42.540001000000004,42.639998999999996,40.204571,131400
9482,2017-10-19,42.470001,42.689999,42.240002000000004,42.52,40.091423,161200
9483,2017-10-20,42.77,42.91,42.599998,42.630001,40.195141,201500
9484,2017-10-23,42.630001,42.880001,42.310001,42.389998999999996,39.968845,168100
9485,2017-10-24,42.419998,42.650002,42.23,42.360001000000004,39.940567,286200
9486,2017-10-25,42.25,42.450001,41.860001000000004,42.220001,39.808556,303800
9487,2017-10-26,42.439999,42.82,42.290001000000004,42.34,39.921711,222900
9488,2017-10-27,42.299999,42.709998999999996,42.18,42.290001000000004,39.874565000000004,222700
9489,2017-10-30,42.119999,42.27,41.720001,41.990002000000004,39.591698,200300
9490,2017-10-31,42.150002,42.150002,41.73,41.970001,39.572838,515600
9491,2017-11-01,42.080002,42.200001,41.0,41.130001,38.780819,226600
9492,2017-11-02,40.93,41.23,40.900002,41.099998,38.752525,220400
9493,2017-11-03,41.200001,41.380001,40.860001000000004,41.060001,38.714813,123300
9494,2017-11-06,41.040001000000004,41.18,40.52,40.630001,38.309371999999996,130100
9495,2017-11-07,40.630001,40.849998,40.25,40.439999,38.13023,212000
9496,2017-11-08,40.299999,40.470001,39.98,40.200001,37.903938000000004,199000
9497,2017-11-09,39.849998,40.259997999999996,39.360001000000004,40.009997999999996,37.724789,180600
9498,2017-11-10,39.860001000000004,40.310001,39.759997999999996,40.259997999999996,37.960506,172800
9499,2017-11-13,40.119999,40.439999,39.779999,40.169998,37.875648,242100
9500,2017-11-14,39.98,40.450001,39.959998999999996,40.119999,37.828503000000005,270600
9501,2017-11-15,39.799999,40.279999,39.669998,40.09,37.800213,264000
9502,2017-11-16,40.18,40.23,39.830002,40.0,37.715363,369800
9503,2017-11-17,39.830002,40.09,39.689999,39.91,37.630501,193400
9504,2017-11-20,39.900002,40.290001000000004,39.82,40.080002,37.790791,255800
9505,2017-11-21,40.0,40.740002000000004,39.549999,40.68,38.356525,338900
9506,2017-11-22,40.869999,41.0,40.799999,40.939999,38.601662,187400
9507,2017-11-24,40.959998999999996,41.099998,40.759997999999996,41.09,38.743103000000005,117100
9508,2017-11-27,41.099998,41.490002000000004,41.099998,41.209998999999996,38.856246999999996,259000
9509,2017-11-28,41.290001000000004,42.41,41.060001,42.110001000000004,39.704848999999996,316200
9510,2017-11-29,42.16,42.549999,41.790001000000004,42.200001,39.7897,300300
9511,2017-11-30,42.439999,42.860001000000004,42.02,42.799999,40.355434,290400
9512,2017-12-01,42.799999,42.959998999999996,41.650002,42.66,40.223434000000005,289800
9513,2017-12-04,43.139998999999996,44.650002,43.110001000000004,44.009997999999996,41.496326,354200
9514,2017-12-05,43.98,44.049999,42.98,42.990002000000004,40.53458,240900
9515,2017-12-06,43.490002000000004,43.900002,42.950001,43.540001000000004,41.053173,196500
9516,2017-12-07,43.549999,43.77,43.07,43.330002,40.855164,373400
9517,2017-12-08,43.400002,43.639998999999996,42.939999,43.330002,40.855164,177500
9518,2017-12-11,43.470001,43.950001,43.290001000000004,43.779999,41.279461,361700
9519,2017-12-12,43.880001,44.700001,43.389998999999996,43.830002,41.326603000000006,362200
9520,2017-12-13,43.830002,44.380001,43.75,43.75,41.251171,595800
9521,2017-12-14,39.619999,39.709998999999996,36.610001000000004,38.18,35.999317,2461400
9522,2017-12-15,37.919998,38.27,36.700001,37.360001000000004,35.226151,2559400
9523,2017-12-18,37.52,38.279999,37.419998,38.110001000000004,35.933315,940300
9524,2017-12-19,38.110001000000004,38.599998,38.02,38.5,36.301041,988700
9525,2017-12-20,38.66,38.830002,38.279999,38.549999,36.348178999999995,717000
9526,2017-12-21,38.560001,38.68,38.43,38.549999,36.348178999999995,502600
9527,2017-12-22,38.560001,38.610001000000004,38.110001000000004,38.23,36.046455,385900
9528,2017-12-26,38.110001000000004,38.490002000000004,37.77,38.310001,36.12188,506900
9529,2017-12-27,38.189999,38.5,38.040001000000004,38.209998999999996,36.027596,534600
9530,2017-12-28,38.240002000000004,38.240002000000004,37.75,37.880001,35.71645,569200
9531,2017-12-29,38.009997999999996,38.310001,37.68,37.720001,35.565594,488300
9532,2018-01-02,37.860001000000004,38.189999,37.41,37.75,35.593872,653200
9533,2018-01-03,37.610001000000004,37.84,37.48,37.720001,35.731232,554800
9534,2018-01-04,37.799999,38.5,37.799999,38.330002,36.309063,488600
9535,2018-01-05,38.5,39.080002,38.200001,39.02,36.962688,391700
9536,2018-01-08,39.02,39.650002,38.779999,39.549999,37.464745,578900
9537,2018-01-09,39.619999,39.720001,39.41,39.5,37.417377,425700
9538,2018-01-10,39.330002,39.450001,38.709998999999996,38.779999,36.735336,414500
9539,2018-01-11,38.790001000000004,38.990002000000004,38.279999,38.959998999999996,36.905842,412900
9540,2018-01-12,38.959998999999996,39.16,38.700001,38.869999,36.820586999999996,390300
9541,2018-01-16,38.970001,39.16,38.220001,38.470001,36.441681,374100
9542,2018-01-17,38.689999,38.889998999999996,38.400002,38.73,36.687973,405300
9543,2018-01-18,38.68,39.189999,38.529999,38.619999,36.583767,695000
9544,2018-01-19,38.759997999999996,39.82,38.759997999999996,39.77,37.673138,397000
9545,2018-01-22,39.799999,39.889998999999996,39.27,39.5,37.417377,369300
9546,2018-01-23,39.490002000000004,39.540001000000004,38.799999,39.330002,37.25634,471200
9547,2018-01-24,39.419998,40.0,39.099998,39.290001000000004,37.218449,463000
9548,2018-01-25,39.48,39.759997999999996,38.77,39.400002,37.322646999999996,453000
9549,2018-01-26,39.52,39.759997999999996,38.599998,38.75,36.706921,598600
9550,2018-01-29,38.59,39.02,38.509997999999996,38.709998999999996,36.669025,426500
9551,2018-01-30,38.459998999999996,38.939999,38.18,38.25,36.233284000000005,352500
9552,2018-01-31,38.459998999999996,38.759997999999996,38.009997999999996,38.029999,36.024879,1841400
9553,2018-02-01,37.98,38.110001000000004,37.540001000000004,37.73,35.740691999999996,405500
9554,2018-02-02,37.34,37.5,36.900002,37.099998,35.143913,444500
9555,2018-02-05,36.82,36.970001,34.93,34.959998999999996,33.116745,563600
9556,2018-02-06,34.07,35.139998999999996,33.700001,34.73,32.898872,580900
9557,2018-02-07,34.66,35.27,34.540001000000004,35.130001,33.277778999999995,299200
9558,2018-02-08,35.099998,35.41,34.5,34.549999,32.728363,394000
9559,2018-02-09,34.799999,35.169998,34.150002,34.880001,33.040962,527600
9560,2018-02-12,34.98,35.700001,34.59,35.450001,33.580906,486800
9561,2018-02-13,35.209998999999996,35.490002000000004,34.950001,35.290001000000004,33.429348,337500
9562,2018-02-14,35.110001000000004,36.389998999999996,35.110001000000004,36.32,34.405041,385600
9563,2018-02-15,36.599998,36.740002000000004,36.310001,36.450001,34.528187,243400
9564,2018-02-16,36.299999,37.060001,36.209998999999996,36.619999,34.689217,762900
9565,2018-02-20,36.41,36.959998999999996,36.41,36.709998999999996,34.774475,381700
9566,2018-02-21,36.93,37.099998,36.209998999999996,36.209998999999996,34.300835,639300
9567,2018-02-22,36.34,36.540001000000004,35.990002000000004,36.139998999999996,34.234528000000005,1116500
9568,2018-02-23,36.34,36.880001,36.0,36.75,34.812366,417600
9569,2018-02-26,36.77,37.130001,36.459998999999996,37.110001000000004,35.153389000000004,431300
9570,2018-02-27,36.959998999999996,37.09,35.790001000000004,35.849998,33.959816,570500
9571,2018-02-28,35.98,36.0,35.119999,35.16,33.306202,477100
9572,2018-03-01,35.029999,35.299999,33.84,34.009997999999996,32.216834999999996,968700
9573,2018-03-02,33.810001,34.099998,33.330002,33.849998,32.065265999999994,801800
9574,2018-03-05,33.290001000000004,35.169998,33.290001000000004,35.009997999999996,33.164112,827600
9575,2018-03-06,35.200001,35.84,35.0,35.669998,33.789314000000005,688300
9576,2018-03-07,34.470001,36.93,34.470001,36.290001000000004,34.376621,1117200
9577,2018-03-08,36.459998999999996,36.990002000000004,36.34,36.939999,34.992348,420600
9578,2018-03-09,37.200001,37.779999,36.82,37.650002,35.664913,440000
9579,2018-03-12,37.669998,38.360001000000004,37.669998,38.02,36.015404,655800
9580,2018-03-13,38.119999,38.369999,37.470001,37.549999,35.570190000000004,581400
9581,2018-03-14,37.779999,37.950001,36.970001,37.119999,35.162861,801000
9582,2018-03-15,34.959998999999996,35.599998,34.09,34.610001000000004,32.785198,2477700
9583,2018-03-16,34.740002000000004,35.07,34.400002,34.98,33.135684999999995,1296100
9584,2018-03-19,34.939999,35.040001000000004,33.950001,34.459998999999996,32.643101,818500
9585,2018-03-20,34.48,34.689999,34.200001,34.470001,32.65258,339500
9586,2018-03-21,34.349998,34.650002,34.220001,34.439999,32.624165000000005,624600
9587,2018-03-22,34.189999,34.639998999999996,33.540001000000004,33.540001000000004,31.771612,644000
9588,2018-03-23,33.529999,33.549999,32.459998999999996,32.459998999999996,30.748556,666700
9589,2018-03-26,32.939999,33.509997999999996,32.599998,33.299999,31.544264000000002,1054600
9590,2018-03-27,33.369999,33.650002,32.630001,32.77,31.042209999999997,699000
9591,2018-03-28,32.73,33.52,32.73,33.23,31.477957,784000
9592,2018-03-29,33.48,33.860001000000004,33.220001,33.48,31.714778999999997,2581000
9593,2018-04-02,33.400002,33.529999,32.349998,32.810001,31.080107,468200
9594,2018-04-03,33.099998,33.59,32.830002,33.48,31.714778999999997,828000
9595,2018-04-04,32.77,33.419998,32.66,33.380001,31.786198,748100
9596,2018-04-05,33.5,33.799999,33.310001,33.540001000000004,31.938557,464700
9597,2018-04-06,33.27,33.490002000000004,32.34,32.630001,31.072003999999996,675800
9598,2018-04-09,32.77,32.939999,32.080002,32.139998999999996,30.605402,478400
9599,2018-04-10,32.5,32.869999,32.349998,32.52,30.967254999999998,411800
9600,2018-04-11,32.18,32.73,32.18,32.560001,31.005352000000002,390700
9601,2018-04-12,32.720001,32.880001,32.279999,32.299999,30.757761,448900
9602,2018-04-13,32.549999,32.700001,32.110001000000004,32.25,30.710154,440600
9603,2018-04-16,32.419998,32.529999,32.25,32.459998999999996,30.910124,397300
9604,2018-04-17,32.73,32.77,32.34,32.470001,30.919646999999998,503400
9605,2018-04-18,32.580002,32.669998,32.41,32.52,30.967254999999998,621500
9606,2018-04-19,32.43,32.52,32.009997999999996,32.23,30.691105,343100
9607,2018-04-20,32.119999,32.220001,31.719998999999998,31.75,30.234023999999998,518900
9608,2018-04-23,31.780001000000002,32.110001000000004,31.700001,31.950001,30.424475,1353000
9609,2018-04-24,32.18,32.619999,31.76,31.98,30.453046999999998,617900
9610,2018-04-25,31.93,32.169998,31.709999,32.07,30.538746000000003,495100
9611,2018-04-26,32.110001000000004,32.130001,31.709999,31.84,30.319729,443800
9612,2018-04-27,31.82,32.029999,31.26,31.309998999999998,29.815034999999998,526300
9613,2018-04-30,31.42,31.559998999999998,31.07,31.129998999999998,29.643625,1942000
9614,2018-05-01,31.040001,31.09,30.26,30.639999,29.177027000000002,856700
9615,2018-05-02,30.629998999999998,30.66,30.389999,30.49,29.034187,854900
9616,2018-05-03,30.459999,30.610001,30.16,30.25,28.805645000000002,646500
9617,2018-05-04,30.16,30.440001000000002,29.870001000000002,30.32,28.872303000000002,760800
9618,2018-05-07,30.370001000000002,30.370001000000002,30.09,30.139999,28.700893,730700
9619,2018-05-08,30.0,30.49,30.0,30.42,28.967529,1152400
9620,2018-05-09,30.559998999999998,30.68,30.379998999999998,30.43,28.977053,434700
9621,2018-05-10,30.459999,30.620001000000002,30.209999,30.389999,28.938961,835800
9622,2018-05-11,30.360001,30.559998999999998,30.209999,30.41,28.958006,518400
9623,2018-05-14,30.5,30.6,30.26,30.290001,28.843737,523600
9624,2018-05-15,30.120001000000002,30.469998999999998,30.08,30.24,28.796121999999997,725700
9625,2018-05-16,30.23,30.459999,30.110001,30.280001000000002,28.834213000000002,398500
9626,2018-05-17,30.290001,30.4,30.0,30.1,28.662807,692600
9627,2018-05-18,30.110001,30.209999,29.719998999999998,29.73,28.310471999999997,594000
9628,2018-05-21,29.870001000000002,30.059998999999998,29.5,30.02,28.586628,812800
9629,2018-05-22,29.84,30.23,29.700001,29.85,28.424746000000003,659800
9630,2018-05-23,29.75,29.790001,29.200001,29.379998999999998,27.977184,694200
9631,2018-05-24,29.42,29.43,29.030001000000002,29.23,27.834349,1040600
9632,2018-05-25,29.120001000000002,29.469998999999998,29.120001000000002,29.23,27.834349,661800
9633,2018-05-29,29.049999,29.42,28.540001,28.82,27.443924,1326100
9634,2018-05-30,28.959999,29.610001,28.959999,29.15,27.758166999999997,1436200
9635,2018-05-31,29.09,29.15,28.26,28.459999,27.101114000000003,1077100
9636,2018-06-01,28.639999,28.690001000000002,28.389999,28.49,27.129677,694800
9637,2018-06-04,28.610001,28.93,28.25,28.93,27.548668,1380900
9638,2018-06-05,28.780001000000002,29.030001000000002,28.17,28.709999,27.339176000000002,870700
9639,2018-06-06,28.719998999999998,29.299999,28.540001,29.0,27.61533,1665400
9640,2018-06-07,30.049999,32.900002,29.76,32.18,30.643496000000003,2746900
9641,2018-06-08,32.080002,32.369999,30.07,30.299999,28.853258,1516100
9642,2018-06-11,30.25,31.209999,30.25,30.700001,29.234159000000002,1677500
9643,2018-06-12,30.82,31.17,30.48,31.09,29.605536999999998,1269300
9644,2018-06-13,31.059998999999998,31.440001000000002,30.940001000000002,31.110001,29.624584000000002,2089200
9645,2018-06-14,31.07,31.15,30.610001,31.09,29.605536999999998,980700
9646,2018-06-15,30.969998999999998,31.299999,30.719998999999998,31.25,29.757897999999997,990300
9647,2018-06-18,30.93,31.16,30.719998999999998,30.950001,29.472223,795900
9648,2018-06-19,30.809998999999998,30.879998999999998,30.379998999999998,30.780001000000002,29.310343,646900
9649,2018-06-20,31.040001,31.040001,30.290001,30.379998999999998,28.929440000000003,538000
9650,2018-06-21,30.34,30.68,30.25,30.459999,29.005619,631500
9651,2018-06-22,30.57,30.73,30.190001000000002,30.48,29.024662,2040300
9652,2018-06-25,30.32,30.35,29.84,30.129998999999998,28.691374,592900
9653,2018-06-26,30.120001000000002,30.33,29.629998999999998,30.23,28.786603999999997,549300
9654,2018-06-27,30.18,30.35,29.67,29.67,28.25334,465100
9655,2018-06-28,29.65,29.76,29.219998999999998,29.309998999999998,27.910528000000003,376700
9656,2018-06-29,29.280001000000002,29.719998999999998,29.16,29.18,27.786735999999998,439300
9657,2018-07-02,28.99,29.559998999999998,28.68,29.559998999999998,28.148590000000002,1319200
9658,2018-07-03,29.35,29.870001000000002,29.280001000000002,29.559998999999998,28.316227,287300
9659,2018-07-05,29.76,30.07,29.459999,30.02,28.756874,804800
9660,2018-07-06,30.02,30.309998999999998,29.860001,30.07,28.804771000000002,553700
9661,2018-07-09,30.219998999999998,30.74,30.129998999999998,30.719998999999998,29.42742,383700
9662,2018-07-10,30.74,31.030001000000002,30.6,30.889999,29.590266999999997,852600
9663,2018-07-11,30.780001000000002,30.969998999999998,30.469998999999998,30.77,29.475321,354700
9664,2018-07-12,30.889999,31.059998999999998,30.57,31.049999,29.743534000000004,810100
9665,2018-07-13,31.0,31.68,31.0,31.379998999999998,30.059647,657700
9666,2018-07-16,31.389999,31.4,29.99,30.15,28.881404999999997,1154900
9667,2018-07-17,30.030001000000002,30.120001000000002,29.24,29.34,28.105484000000004,944800
9668,2018-07-18,29.290001,29.690001000000002,29.09,29.629998999999998,28.383282,399000
9669,2018-07-19,29.540001,30.120001000000002,29.309998999999998,30.02,28.756874,456200
9670,2018-07-20,30.08,30.120001000000002,29.77,29.940001000000002,28.680241,468000
9671,2018-07-23,29.940001000000002,30.0,29.67,29.84,28.584448,378800
9672,2018-07-24,29.940001000000002,30.209999,29.65,29.870001000000002,28.613186,376800
9673,2018-07-25,29.85,30.379998999999998,29.809998999999998,30.379998999999998,29.101727,490200
9674,2018-07-26,30.49,31.110001,30.32,30.799999,29.504051,781600
9675,2018-07-27,30.85,31.129998999999998,30.73,30.82,29.523212,526600
9676,2018-07-30,30.83,31.08,30.790001,30.860001,29.561528999999997,477700
9677,2018-07-31,31.0,31.219998999999998,30.73,31.200001,29.887221999999998,2277500
9678,2018-08-01,31.219998999999998,31.75,31.0,31.120001000000002,29.810591,714900
9679,2018-08-02,30.98,31.120001000000002,30.709999,31.120001000000002,29.810591,278300
9680,2018-08-03,31.110001,31.32,30.98,31.120001000000002,29.810591,406700
9681,2018-08-06,31.110001,31.549999,30.91,31.4,30.078808000000002,370400
9682,2018-08-07,31.530001000000002,31.77,31.33,31.440001000000002,30.117126000000003,505500
9683,2018-08-08,31.5,31.51,31.26,31.379998999999998,30.059647,369100
9684,2018-08-09,31.42,31.58,31.15,31.17,29.858482000000002,547900
9685,2018-08-10,31.01,31.02,30.700001,30.879998999999998,29.58069,607100
9686,2018-08-13,30.870001000000002,30.870001000000002,30.58,30.75,29.456158000000002,406800
9687,2018-08-14,30.85,31.4,30.709999,31.190001000000002,29.877646999999996,570600
9688,2018-08-15,31.139999,31.34,30.870001000000002,31.15,29.839329,596100
9689,2018-08-16,31.32,31.58,31.290001,31.469998999999998,30.145863000000002,380000
9690,2018-08-17,31.5,31.860001,31.370001000000002,31.85,30.509874,159900
9691,2018-08-20,31.9,32.400002,31.879998999999998,32.290001000000004,30.931362,544900
9692,2018-08-21,32.560001,33.439999,32.389998999999996,32.950001,31.563593,574300
9693,2018-08-22,32.91,33.200001,32.709998999999996,32.98,31.592327,375600
9694,2018-08-23,31.75,32.310001,29.9,30.35,29.072987,1587100
9695,2018-08-24,30.27,30.549999,30.049999,30.5,29.216679,599300
9696,2018-08-27,30.610001,30.98,30.540001,30.639999,29.350788,351700
9697,2018-08-28,30.709999,31.200001,30.709999,31.01,29.705219,570600
9698,2018-08-29,31.09,31.65,30.99,31.58,30.251236,372400
9699,2018-08-30,31.66,31.959999,31.41,31.620001000000002,30.289555,366000
9700,2018-08-31,31.540001,31.76,31.370001000000002,31.719998999999998,30.385341999999998,327700
9701,2018-09-04,31.58,31.65,31.16,31.4,30.078808000000002,521500
9702,2018-09-05,31.34,32.060001,31.25,31.92,30.576927,480900
9703,2018-09-06,31.940001000000002,32.060001,31.540001,31.540001,30.212921,580400
9704,2018-09-07,32.950001,35.060001,31.700001,33.75,32.329929,2923800
9705,2018-09-10,33.799999,34.650002,33.799999,33.970001,32.540672,1062900
9706,2018-09-11,33.799999,33.959998999999996,33.110001000000004,33.939999,32.511932,689300
9707,2018-09-12,34.0,34.779999,33.57,34.700001,33.239959999999996,458300
9708,2018-09-13,34.790001000000004,34.950001,34.369999,34.41,32.962158,379900
9709,2018-09-14,34.360001000000004,34.790001000000004,34.0,34.689999,33.230377000000004,680400
9710,2018-09-17,34.59,34.740002000000004,34.32,34.509997999999996,33.057949,422300
9711,2018-09-18,34.619999,35.16,34.599998,34.990002000000004,33.517757,610500
9712,2018-09-19,34.860001000000004,35.009997999999996,33.619999,33.73,32.310776000000004,942300
9713,2018-09-20,33.880001,34.259997999999996,33.689999,33.880001,32.45446,360000
9714,2018-09-21,33.869999,34.060001,33.580002,33.759997999999996,32.339512,797500
9715,2018-09-24,33.799999,33.799999,32.98,33.200001,31.803071999999997,335400
9716,2018-09-25,33.189999,33.490002000000004,33.060001,33.43,32.023396000000005,329100
9717,2018-09-26,33.560001,33.689999,32.720001,32.720001,31.343266999999997,489800
9718,2018-09-27,32.720001,33.02,32.27,32.299999,30.940936999999998,376700
9719,2018-09-28,32.200001,32.439999,32.07,32.25,30.893045,407200
9720,2018-10-01,32.439999,32.59,32.080002,32.119999,30.768511,1075600
9721,2018-10-02,32.130001,32.869999,31.99,32.43,31.065471999999996,812500
9722,2018-10-03,32.34,32.450001,31.790001,31.889999,30.713929999999998,544000
9723,2018-10-04,31.74,31.74,31.280001000000002,31.59,30.424996999999998,476200
9724,2018-10-05,31.559998999999998,31.91,31.389999,31.85,30.675406,449900
9725,2018-10-08,31.83,32.130001,31.709999,32.110001000000004,30.925819,701900
9726,2018-10-09,32.09,32.790001000000004,31.940001000000002,32.650002,31.445906,697700
9727,2018-10-10,32.59,33.009997999999996,32.349998,32.369999,31.176226,1020000
9728,2018-10-11,32.16,32.299999,31.09,31.209999,30.059009999999997,633700
9729,2018-10-12,31.57,31.68,30.200001,30.52,29.394454999999997,594000
9730,2018-10-15,30.389999,31.540001,30.34,31.299999,30.145687,644500
9731,2018-10-16,31.51,32.509997999999996,31.02,32.450001,31.253279,399400
9732,2018-10-17,32.290001000000004,32.759997999999996,31.959999,32.580002,31.378484999999998,330600
9733,2018-10-18,32.43,32.639998999999996,31.530001000000002,31.860001,30.685038,450400
9734,2018-10-19,31.84,32.349998,31.690001000000002,31.799999,30.627249,400200
9735,2018-10-22,31.91,32.049999,31.379998999999998,31.6,30.434626,263700
9736,2018-10-23,31.25,31.299999,30.639999,30.76,29.625605,371100
9737,2018-10-24,30.719998999999998,30.75,29.610001,29.74,28.643221,599900
9738,2018-10-25,29.870001000000002,30.440001000000002,29.73,30.15,29.038101,514100
9739,2018-10-26,29.780001000000002,30.719998999999998,29.48,30.52,29.394454999999997,704400
9740,2018-10-29,30.870001000000002,31.370001000000002,29.91,30.299999,29.182570000000002,676400
9741,2018-10-30,30.35,31.09,30.299999,31.059998999999998,29.914539,427300
9742,2018-10-31,31.379998999999998,31.43,30.700001,30.75,29.615973999999998,1620400
9743,2018-11-01,30.799999,31.99,30.629998999999998,31.780001000000002,30.607988,589000
9744,2018-11-02,31.940001000000002,32.16,31.469998999999998,32.009997999999996,30.829503999999996,342400
9745,2018-11-05,32.09,32.450001,31.559998999999998,31.59,30.424996999999998,614300
9746,2018-11-06,31.6,31.969998999999998,31.4,31.950001,30.771721000000003,369900
9747,2018-11-07,32.099998,32.799999,31.58,32.700001,31.494064,283700
9748,2018-11-08,32.66,32.939999,32.279999,32.540001000000004,31.339964000000002,215000
9749,2018-11-09,32.470001,32.630001,31.700001,31.91,30.733194,377900
9750,2018-11-12,31.9,31.91,30.549999,30.620001000000002,29.490766999999998,511600
9751,2018-11-13,30.719998999999998,30.860001,29.85,30.07,28.96105,506300
9752,2018-11-14,30.370001000000002,30.57,29.719998999999998,30.18,29.066996000000003,465500
9753,2018-11-15,29.98,31.18,29.75,30.959999,29.81823,332100
9754,2018-11-16,30.75,31.559998999999998,30.530001000000002,31.469998999999998,30.309421999999998,535200
9755,2018-11-19,31.33,31.58,30.67,31.32,30.164949,331300
9756,2018-11-20,31.02,31.08,29.9,30.0,28.893631,325700
9757,2018-11-21,30.17,30.709999,29.889999,30.33,29.211462,275300
9758,2018-11-23,30.120001000000002,30.700001,30.120001000000002,30.23,29.115149,131300
9759,2018-11-26,30.51,30.74,29.98,30.440001000000002,29.317403999999996,393600
9760,2018-11-27,30.139999,30.299999,29.59,30.17,29.057364,474800
9761,2018-11-28,30.33,30.99,29.889999,30.66,29.529293,1371200
9762,2018-11-29,30.66,31.91,30.66,31.32,30.164949,680600
9763,2018-11-30,31.200001,31.799999,31.07,31.68,30.511675,388400
9764,2018-12-03,32.060001,32.169998,30.51,31.02,29.876016999999997,399400
9765,2018-12-04,30.99,31.299999,29.629998999999998,29.65,28.556540000000002,559600
9766,2018-12-06,29.280001000000002,29.459999,28.389999,29.110001,28.036453,684100
9767,2018-12-07,29.18,29.559998999999998,28.09,28.200001,27.160015,345500
9768,2018-12-10,28.23,28.389999,27.360001,27.57,26.553247,347300
9769,2018-12-11,27.84,28.059998999999998,26.65,27.01,26.013901,619100
9770,2018-12-12,27.41,27.629998999999998,27.030001000000002,27.290001,26.283575,456000
9771,2018-12-13,27.360001,27.389999,26.209999,26.309998999999998,25.339714,463900
9772,2018-12-14,26.040001,26.42,25.66,25.9,24.944838,684500
9773,2018-12-17,25.959999,26.780001000000002,25.639999,25.940001000000002,24.983362,967900
9774,2018-12-18,26.24,27.24,26.209999,27.059998999999998,26.062056,949900
9775,2018-12-19,26.5,32.43,26.43,30.780001000000002,29.644869,3126900
9776,2018-12-20,30.43,31.49,29.98,31.07,29.92417,1288100
9777,2018-12-21,31.040001,31.23,29.98,30.190001000000002,29.076621999999997,1371000
9778,2018-12-24,29.9,30.34,28.719998999999998,28.780001000000002,27.718626,381600
9779,2018-12-26,29.120001000000002,31.16,28.67,31.1,29.953064,668400
9780,2018-12-27,30.68,31.1,29.969998999999998,30.809998999999998,29.673759000000004,744200
9781,2018-12-28,31.040001,31.639999,30.67,31.09,29.943434000000003,999800
9782,2018-12-31,31.34,32.139998999999996,31.25,32.110001000000004,30.925819,978400
9783,2019-01-02,31.51,31.629998999999998,30.66,31.280001000000002,30.296260999999998,1039300
9784,2019-01-03,31.219998999999998,31.809998999999998,30.790001,30.950001,29.976640999999997,720600
9785,2019-01-04,31.290001,32.009997999999996,31.049999,32.009997999999996,31.003303999999996,1242800
9786,2019-01-07,32.119999,33.630001,31.58,33.48,32.427071000000005,881400
9787,2019-01-08,34.029999,35.889998999999996,33.860001000000004,34.98,33.879902,1673300
9788,2019-01-09,35.189999,35.25,34.290001000000004,34.919998,33.821785,1051100
9789,2019-01-10,34.880001,35.259997999999996,34.369999,35.189999,34.083298,494100
9790,2019-01-11,34.099998,34.779999,33.509997999999996,34.279999,33.201912,901300
9791,2019-01-14,34.0,34.619999,33.700001,34.110001000000004,33.037262,659300
9792,2019-01-15,34.009997999999996,34.720001,33.599998,34.549999,33.463421000000004,486600
9793,2019-01-16,34.349998,35.09,34.279999,34.970001,33.870216,373700
9794,2019-01-17,34.849998,35.27,34.529999,34.959998999999996,33.860531,398100
9795,2019-01-18,35.16,36.240002000000004,35.119999,35.98,34.848454,558400
9796,2019-01-22,35.799999,36.259997999999996,35.09,35.23,34.122032,490400
9797,2019-01-23,35.290001000000004,35.59,34.299999,34.57,33.482791999999996,961000
9798,2019-01-24,34.650002,34.650002,33.619999,33.959998999999996,32.891975,469600
9799,2019-01-25,34.049999,34.41,34.009997999999996,34.009997999999996,32.940399,708000
9800,2019-01-28,33.669998,33.860001000000004,33.150002,33.860001000000004,32.795120000000004,636800
9801,2019-01-29,33.860001000000004,33.990002000000004,33.189999,33.349998,32.301159000000006,521500
9802,2019-01-30,33.540001000000004,33.540001000000004,32.740002000000004,33.509997999999996,32.456123,621400
9803,2019-01-31,33.529999,34.439999,33.27,34.189999,33.114742,2440900
9804,2019-02-01,34.360001000000004,34.529999,33.75,34.110001000000004,33.037262,473100
9805,2019-02-04,33.959998999999996,34.5,33.900002,34.5,33.414993,295600
9806,2019-02-05,34.66,35.259997999999996,34.389998999999996,35.080002,33.976753,471900
9807,2019-02-06,35.049999,35.259997999999996,34.470001,34.68,33.589333,320200
9808,2019-02-07,34.48,34.849998,34.259997999999996,34.68,33.589333,388100
9809,2019-02-08,34.529999,34.75,34.299999,34.610001000000004,33.521534,234500
9810,2019-02-11,34.779999,35.299999,34.669998,35.25,34.141403000000004,310400
9811,2019-02-12,35.369999,36.450001,35.349998,36.150002,35.013103,402000
9812,2019-02-13,36.32,36.41,35.84,36.02,34.887196,304200
9813,2019-02-14,36.349998,36.400002,35.849998,35.959998999999996,34.829075,349100
9814,2019-02-15,36.259997999999996,36.419998,36.0,36.200001,35.061531,342000
9815,2019-02-19,36.049999,36.529999,36.049999,36.349998,35.20681,315300
9816,2019-02-20,36.32,36.84,36.130001,36.720001,35.565182,400300
9817,2019-02-21,36.720001,36.799999,36.299999,36.68,35.526436,282100
9818,2019-02-22,36.77,37.150002,36.630001,36.98,35.816994,424600
9819,2019-02-25,37.049999,37.34,36.529999,36.549999,35.400524,422200
9820,2019-02-26,36.5,36.689999,36.029999,36.060001,34.92593,369600
9821,2019-02-27,36.029999,36.09,35.57,35.73,34.606312,285300
9822,2019-02-28,35.75,35.900002,35.529999,35.66,34.538513,695900
9823,2019-03-01,36.02,36.310001,35.299999,36.009997999999996,34.877499,483400
9824,2019-03-04,36.139998999999996,36.630001,35.610001000000004,35.66,34.538513,532900
9825,2019-03-05,35.650002,36.650002,35.650002,36.02,34.887196,489700
9826,2019-03-06,36.09,36.650002,35.900002,36.549999,35.400524,797900
9827,2019-03-07,36.369999,36.369999,31.809998999999998,33.57,32.514236,1694400
9828,2019-03-08,33.310001,33.330002,32.049999,32.689999,31.661915000000004,1436900
9829,2019-03-11,32.709998999999996,33.52,31.9,33.5,32.446442,573300
9830,2019-03-12,33.59,33.889998999999996,33.200001,33.27,32.223679,474200
9831,2019-03-13,33.439999,33.939999,33.130001,33.849998,32.785431,346500
9832,2019-03-14,33.860001000000004,34.18,33.560001,33.91,32.843544,332100
9833,2019-03-15,33.939999,34.66,33.740002000000004,34.419998,33.337509000000004,1080800
9834,2019-03-18,34.48,34.810001,34.18,34.66,33.569962,455500
9835,2019-03-19,34.779999,35.169998,34.540001000000004,34.73,33.63776,443900
9836,2019-03-20,34.91,35.07,34.209998999999996,34.57,33.482791999999996,481700
9837,2019-03-21,34.459998999999996,35.220001,34.459998999999996,34.959998999999996,33.860531,629300
9838,2019-03-22,34.66,34.66,33.599998,33.880001,32.814491,816500
9839,2019-03-25,33.919998,34.639998999999996,33.66,34.52,33.434364,405500
9840,2019-03-26,34.720001,35.07,34.52,34.869999,33.773357,361700
9841,2019-03-27,34.709998999999996,35.48,34.549999,35.369999,34.257633,368600
9842,2019-03-28,35.450001,36.060001,35.299999,35.93,34.800018,490800
9843,2019-03-29,36.0,36.630001,35.900002,36.349998,35.20681,422900
9844,2019-04-01,36.470001,37.07,36.169998,36.990002000000004,35.826683,390800
9845,2019-04-02,37.029999,37.400002,36.810001,37.380001,36.204421999999994,325900
9846,2019-04-03,37.380001,37.43,36.59,36.970001,35.980579,382400
9847,2019-04-04,37.040001000000004,37.470001,36.560001,36.830002,35.844326,368600
9848,2019-04-05,36.470001,37.189999,36.139998999999996,37.119999,36.12656,425300
9849,2019-04-08,36.880001,37.130001,36.669998,37.060001,36.068165,535800
9850,2019-04-09,37.02,37.02,36.490002000000004,36.490002000000004,35.51342,235000
9851,2019-04-10,36.610001000000004,37.259997999999996,36.549999,37.009997999999996,36.019496999999994,428400
9852,2019-04-11,37.029999,37.27,36.93,37.0,36.009772999999996,270400
9853,2019-04-12,37.279999,37.439999,36.900002,37.419998,36.41853,227200
9854,2019-04-15,37.5,37.669998,37.34,37.490002000000004,36.486664000000005,194700
9855,2019-04-16,37.720001,37.77,37.040001000000004,37.16,36.165489,397200
9856,2019-04-17,37.400002,37.799999,36.82,36.91,35.922184,352400
9857,2019-04-18,36.869999,37.439999,36.759997999999996,37.369999,36.369869,281900
9858,2019-04-22,37.279999,37.580002,37.220001,37.5,36.496390999999996,202400
9859,2019-04-23,37.52,38.169998,37.450001,37.93,36.914879,294100
9860,2019-04-24,37.849998,37.919998,37.48,37.709998999999996,36.700775,219900
9861,2019-04-25,37.450001,37.450001,36.82,37.060001,36.068165,233200
9862,2019-04-26,37.060001,37.509997999999996,36.77,37.279999,36.28228,257300
9863,2019-04-29,37.32,37.889998999999996,37.119999,37.849998,36.837025,211100
9864,2019-04-30,37.939999,38.049999,37.290001000000004,37.970001,36.953812,850300
9865,2019-05-01,38.080002,38.080002,36.48,36.630001,35.649673,725300
9866,2019-05-02,36.549999,37.470001,36.52,37.419998,36.41853,226000
9867,2019-05-03,37.610001000000004,38.389998999999996,37.599998,38.360001000000004,37.333374,191900
9868,2019-05-06,37.650002,38.580002,37.650002,38.41,37.382034000000004,201400
9869,2019-05-07,38.07,38.330002,37.540001000000004,37.959998999999996,36.94408,237100
9870,2019-05-08,38.060001,38.34,37.810001,37.93,36.914879,211600
9871,2019-05-09,37.68,38.310001,37.32,38.18,37.158184000000006,229200
9872,2019-05-10,38.040001000000004,38.360001000000004,37.389998999999996,38.32,37.294445,218800
9873,2019-05-13,37.599998,37.599998,37.040001000000004,37.290001000000004,36.292010999999995,211000
9874,2019-05-14,37.400002,38.18,37.380001,37.849998,36.837025,162200
9875,2019-05-15,37.5,38.200001,37.5,38.009997999999996,36.992737,225300
9876,2019-05-16,38.009997999999996,38.599998,37.990002000000004,38.34,37.313911,153500
9877,2019-05-17,38.040001000000004,38.450001,37.849998,37.860001000000004,36.846756,181400
9878,2019-05-20,37.560001,38.02,37.41,37.470001,36.467194,211500
9879,2019-05-21,37.759997999999996,38.060001,37.57,37.869999,36.856487,307600
9880,2019-05-22,37.82,38.07,37.740002000000004,38.049999,37.03167,145800
9881,2019-05-23,37.630001,37.700001,36.619999,36.919998,35.931911,246200
9882,2019-05-24,37.119999,37.400002,36.700001,37.099998,36.107098,184400
9883,2019-05-28,37.099998,37.220001,36.509997999999996,36.57,35.591278,346100
9884,2019-05-29,36.380001,36.59,36.09,36.529999,35.552349,229400
9885,2019-05-30,36.560001,36.919998,36.23,36.610001000000004,35.630207,198800
9886,2019-05-31,36.150002,36.380001,35.84,36.25,35.279846,260200
9887,2019-06-03,36.290001000000004,36.790001000000004,36.049999,36.330002,35.357704,327500
9888,2019-06-04,36.689999,37.709998999999996,36.450001,37.599998,36.593712,415300
9889,2019-06-05,37.48,37.650002,36.700001,37.279999,36.28228,584900
9890,2019-06-06,39.0,41.34,38.049999,39.779999,38.715365999999996,1020200
9891,2019-06-07,39.740002000000004,39.990002000000004,39.0,39.360001000000004,38.30661,532000
9892,2019-06-10,39.459998999999996,39.540001000000004,39.0,39.470001,38.413666,665000
9893,2019-06-11,39.82,39.830002,38.98,39.619999,38.55965,436700
9894,2019-06-12,39.470001,40.290001000000004,39.220001,39.830002,38.764034,469500
9895,2019-06-13,40.0,40.16,39.779999,39.810001,38.744568,482800
9896,2019-06-14,39.75,40.400002,39.57,39.759997999999996,38.6959,324200
9897,2019-06-17,39.990002000000004,40.330002,39.889998999999996,40.0,38.929482,408000
9898,2019-06-18,40.389998999999996,40.630001,39.77,39.880001,38.812695,212300
9899,2019-06-19,39.880001,40.060001,39.639998999999996,40.0,38.929482,263300
9900,2019-06-20,40.0,40.240002000000004,39.779999,40.0,38.929482,283800
9901,2019-06-21,39.779999,40.290001000000004,39.419998,39.419998,38.365002000000004,404400
9902,2019-06-24,39.470001,39.549999,38.77,38.869999,37.829723,366000
9903,2019-06-25,38.990002000000004,39.209998999999996,38.610001000000004,38.990002000000004,37.946514,318200
9904,2019-06-26,39.139998999999996,39.279999,38.68,38.93,37.888123,307000
9905,2019-06-27,39.110001000000004,39.68,38.91,39.639998999999996,38.579113,302300
9906,2019-06-28,39.720001,40.48,39.720001,40.0,38.929482,697600
9907,2019-07-01,40.470001,40.560001,39.939999,40.330002,39.250652,370700
9908,2019-07-02,40.279999,40.330002,39.599998,39.880001,38.812695,220900
9909,2019-07-03,39.889998999999996,40.360001000000004,39.650002,40.220001,39.321071999999994,222700
9910,2019-07-05,40.049999,40.779999,39.919998,40.73,39.819672,260500
9911,2019-07-08,40.57,40.880001,40.57,40.68,39.770794,263300
9912,2019-07-09,40.459998999999996,40.630001,40.209998999999996,40.41,39.506828000000006,156100
9913,2019-07-10,40.619999,40.93,40.43,40.59,39.6828,167300
9914,2019-07-11,40.650002,40.900002,40.119999,40.810001,39.897884000000005,193400
9915,2019-07-12,40.84,41.389998999999996,40.799999,41.189999,40.26939,271900
9916,2019-07-15,41.32,41.830002,41.07,41.5,40.572464000000004,342800
9917,2019-07-16,41.490002000000004,41.630001,41.189999,41.34,40.416042,395800
9918,2019-07-17,41.220001,41.650002,40.990002000000004,41.169998,40.24984,304400
9919,2019-07-18,41.540001000000004,41.98,41.16,41.93,40.992855,343600
9920,2019-07-19,41.860001000000004,42.209998999999996,41.349998,41.360001000000004,40.435593,287000
9921,2019-07-22,41.470001,41.639998999999996,40.950001,41.049999,40.132519,238600
9922,2019-07-23,41.23,41.490002000000004,40.849998,41.419998,40.494251,215400
9923,2019-07-24,41.279999,41.700001,40.779999,41.580002,40.650673,306600
9924,2019-07-25,41.5,41.900002,41.25,41.43,40.504028000000005,401300
9925,2019-07-26,41.5,42.18,41.27,42.009997999999996,41.071068,254800
9926,2019-07-29,42.0,42.220001,41.560001,41.75,40.816872,362300
9927,2019-07-30,41.509997999999996,42.459998999999996,41.09,42.25,41.305702000000004,308800
9928,2019-07-31,42.330002,42.580002,41.419998,42.09,41.149281,1595600
9929,2019-08-01,42.099998,42.669998,40.93,41.09,40.171627,384200
9930,2019-08-02,40.950001,40.970001,40.419998,40.689999,39.780567,193900
9931,2019-08-05,39.740002000000004,40.290001000000004,38.950001,39.5,38.617165,405800
9932,2019-08-06,39.639998999999996,40.32,39.639998999999996,40.209998999999996,39.311295,353500
9933,2019-08-07,39.75,40.119999,39.419998,40.07,39.174427,224100
9934,2019-08-08,40.349998,41.150002,40.259997999999996,41.110001000000004,40.191181,183600
9935,2019-08-09,40.939999,41.02,40.369999,40.59,39.6828,189100
9936,2019-08-12,40.349998,40.360001000000004,39.650002,39.779999,38.890907,175700
9937,2019-08-13,39.650002,41.009997999999996,39.650002,39.91,39.018002,233300
9938,2019-08-14,39.25,39.299999,38.18,38.400002,37.541748,258000
9939,2019-08-15,38.360001000000004,38.360001000000004,37.560001,38.049999,37.199574,320500
9940,2019-08-16,38.18,38.849998,38.169998,38.529999,37.668846,212000
9941,2019-08-19,38.970001,39.220001,38.68,38.93,38.059902,234400
9942,2019-08-20,38.82,38.82,38.09,38.119999,37.268005,404000
9943,2019-08-21,38.5,38.869999,38.380001,38.68,37.815495,161500
9944,2019-08-22,38.860001000000004,39.16,38.389998999999996,38.459998999999996,37.60041,221800
9945,2019-08-23,38.220001,38.470001,36.720001,36.84,36.016613,259700
9946,2019-08-26,37.34,37.34,36.700001,37.23,36.397896,845100
9947,2019-08-27,37.57,37.619999,36.610001000000004,36.630001,35.81131,253200
9948,2019-08-28,36.439999,36.790001000000004,35.98,36.580002,35.762432000000004,304800
9949,2019-08-29,37.09,37.400002,36.77,37.150002,36.319687,381800
9950,2019-08-30,37.48,37.619999,36.959998999999996,37.259997999999996,36.427227,222500
9951,2019-09-03,37.009997999999996,37.139998999999996,36.450001,36.59,35.772205,506700
9952,2019-09-04,37.0,37.150002,36.34,36.650002,35.830864,597900
9953,2019-09-05,37.09,37.84,37.09,37.369999,36.534771,431600
9954,2019-09-06,38.599998,38.91,35.27,35.34,34.550144,515500
9955,2019-09-09,35.32,35.32,33.779999,34.939999,34.159084,476700
9956,2019-09-10,34.849998,36.27,34.619999,36.040001000000004,35.234497,384000
9957,2019-09-11,36.130001,36.580002,35.810001,36.549999,35.733096999999994,283700
9958,2019-09-12,36.360001000000004,37.110001000000004,36.27,36.849998,36.02639,388000
9959,2019-09-13,36.84,37.5,36.240002000000004,36.299999,35.488686,468600
9960,2019-09-16,36.099998,36.860001000000004,36.02,36.650002,35.830864,187700
9961,2019-09-17,36.490002000000004,36.970001,36.369999,36.490002000000004,35.674438,182500
9962,2019-09-18,36.400002,36.709998999999996,35.919998,36.220001,35.410472999999996,246100
9963,2019-09-19,36.400002,36.790001000000004,36.16,36.259997999999996,35.449581,271800
9964,2019-09-20,36.279999,36.639998999999996,35.77,35.959998999999996,35.156284,695700
9965,2019-09-23,35.709998999999996,36.560001,35.709998999999996,36.23,35.42025,224400
9966,2019-09-24,36.259997999999996,36.490002000000004,35.740002000000004,35.880001,35.078075,245900
9967,2019-09-25,36.049999,36.669998,35.98,36.509997999999996,35.693993,337400
9968,2019-09-26,36.400002,36.82,36.34,36.73,35.909073,251800
9969,2019-09-27,36.91,37.0,36.080002,36.360001000000004,35.547340000000005,618500
9970,2019-09-30,36.41,36.799999,36.220001,36.32,35.508236,318500
9971,2019-10-01,36.549999,36.849998,35.740002000000004,35.82,35.019409,309500
9972,2019-10-02,35.200001,35.200001,33.939999,34.049999,33.457096,388100
9973,2019-10-03,33.900002,34.189999,33.459998999999996,34.110001000000004,33.516056,265400
9974,2019-10-04,34.220001,34.799999,34.040001000000004,34.790001000000004,34.184216,279700
9975,2019-10-07,34.630001,34.869999,34.419998,34.509997999999996,33.909088,320400
9976,2019-10-08,34.130001,34.560001,33.93,34.299999,33.702744,234200
9977,2019-10-09,34.59,34.77,34.209998999999996,34.380001,33.781353,254300
9978,2019-10-10,34.43,35.029999,34.369999,35.0,34.39056,232700
9979,2019-10-11,35.540001000000004,36.970001,35.48,36.119999,35.491054999999996,506400
9980,2019-10-14,35.869999,36.59,35.869999,36.459998999999996,35.82513,258200
9981,2019-10-15,36.970001,37.150002,36.43,36.689999,36.051132,317300
9982,2019-10-16,36.52,36.93,36.389998999999996,36.790001000000004,36.149390999999994,271200
9983,2019-10-17,36.959998999999996,37.220001,36.639998999999996,37.0,36.355736,307800
9984,2019-10-18,36.82,37.619999,36.82,37.509997999999996,36.85685,203300
9985,2019-10-21,37.919998,38.16,37.48,37.68,37.023891,221100
9986,2019-10-22,37.610001000000004,38.139998999999996,37.5,37.939999,37.279365999999996,277900
9987,2019-10-23,37.970001,38.110001000000004,37.209998999999996,37.369999,36.719288,243400
9988,2019-10-24,37.439999,37.439999,36.380001,36.830002,36.188694,240800
9989,2019-10-25,36.740002000000004,37.48,36.5,37.400002,36.748768,331500
9990,2019-10-28,37.459998999999996,37.919998,37.459998999999996,37.709998999999996,37.053371000000006,273100
9991,2019-10-29,37.560001,38.16,37.330002,37.369999,36.719288,374200
9992,2019-10-30,37.32,37.32,36.75,37.049999,36.404861,260100
9993,2019-10-31,36.810001,36.939999,36.029999,36.459998999999996,35.82513,1027900
9994,2019-11-01,36.73,36.849998,35.77,36.459998999999996,35.82513,283900
9995,2019-11-04,36.82,37.119999,36.509997999999996,36.779999,36.139561,270500
9996,2019-11-05,36.93,37.34,36.740002000000004,37.330002,36.679992999999996,265600
9997,2019-11-06,37.259997999999996,37.349998,36.889998999999996,37.150002,36.50312,253300
9998,2019-11-07,37.529999,37.93,36.299999,37.419998,36.768417,217900
9999,2019-11-08,37.400002,37.889998999999996,37.189999,37.810001,37.15163,224700
10000,2019-11-11,37.57,37.860001000000004,37.25,37.68,37.023891,161700
10001,2019-11-12,37.740002000000004,38.709998999999996,37.59,38.310001,37.642921,190600
10002,2019-11-13,37.939999,38.150002,37.709998999999996,37.990002000000004,37.328499,200200
10003,2019-11-14,37.939999,38.43,37.689999,38.310001,37.642921,138900
10004,2019-11-15,38.580002,38.580002,37.75,37.889998999999996,37.230236,199100
10005,2019-11-18,37.82,38.5,37.689999,38.389998999999996,37.721531,162400
10006,2019-11-19,38.5,38.950001,38.330002,38.759997999999996,38.085087,215600
10007,2019-11-20,38.48,39.18,38.48,38.610001000000004,37.937702,250700
10008,2019-11-21,38.77,38.779999,37.830002,37.91,37.249889,168500
10009,2019-11-22,37.919998,38.0,37.43,37.639998999999996,36.984589,208300
10010,2019-11-25,37.93,38.490002000000004,37.639998999999996,38.32,37.652747999999995,327200
10011,2019-11-26,38.299999,38.889998999999996,38.279999,38.740002000000004,38.065437,214400
10012,2019-11-27,38.959998999999996,39.130001,38.720001,38.84,38.163692,121400
10013,2019-11-29,38.720001,38.720001,37.970001,37.990002000000004,37.328499,117800
10014,2019-12-02,38.119999,38.259997999999996,37.639998999999996,37.720001,37.063198,257200
10015,2019-12-03,37.380001,37.619999,37.040001000000004,37.619999,36.964935,160100
10016,2019-12-04,37.82,38.41,37.529999,37.560001,36.905983,239300
10017,2019-12-05,37.650002,37.93,37.450001,37.66,37.004242,240000
10018,2019-12-06,38.07,38.630001,38.029999,38.139998999999996,37.475883,281700
10019,2019-12-09,38.040001000000004,38.34,37.959998999999996,38.16,37.495533,322100
10020,2019-12-10,38.23,38.369999,37.91,38.07,37.407101000000004,197200
10021,2019-12-11,38.130001,38.389998999999996,38.009997999999996,38.130001,37.466060999999996,185900
10022,2019-12-12,38.16,38.52,37.830002,37.950001,37.289188,263600
10023,2019-12-13,37.880001,37.970001,36.869999,37.09,36.444164,355000
10024,2019-12-16,37.52,37.93,37.380001,37.48,36.827377,443700
10025,2019-12-17,37.549999,37.669998,36.849998,37.080002,36.434340999999996,463800
10026,2019-12-18,37.259997999999996,37.650002,36.25,37.610001000000004,36.955112,733000
10027,2019-12-19,35.540001000000004,39.189999,35.040001000000004,38.959998999999996,38.281605,1099900
10028,2019-12-20,39.049999,39.740002000000004,38.580002,38.700001,38.026131,1423900
10029,2019-12-23,38.639998999999996,38.650002,37.450001,37.740002000000004,37.082851,520000
10030,2019-12-24,37.689999,38.279999,37.400002,38.200001,37.53484,166700
10031,2019-12-26,38.209998999999996,38.66,37.950001,38.619999,37.947521,357500
10032,2019-12-27,38.759997999999996,38.779999,38.389998999999996,38.5,37.829617,241700
10033,2019-12-30,38.5,38.580002,38.200001,38.369999,37.701874,226200
10034,2019-12-31,38.119999,38.32,37.540001000000004,37.709998999999996,37.232887,285400
10035,2020-01-02,37.889998999999996,38.48,37.84,38.419998,37.933903,358600
10036,2020-01-03,37.889998999999996,38.389998999999996,37.889998999999996,38.32,37.835167,299500
10037,2020-01-06,37.830002,38.360001000000004,37.669998,38.310001,37.825298,339700
10038,2020-01-07,38.369999,38.369999,37.669998,37.990002000000004,37.509346,198400
10039,2020-01-08,37.869999,38.669998,37.849998,38.400002,37.914158,326700
10040,2020-01-09,38.549999,38.919998,38.419998,38.720001,38.230109999999996,225100
10041,2020-01-10,38.700001,38.869999,38.459998999999996,38.66,38.170868,205300
10042,2020-01-13,38.630001,39.240002000000004,38.630001,39.220001,38.723785,261500
10043,2020-01-14,39.009997999999996,39.529999,38.720001,39.299999,38.802769,287600
10044,2020-01-15,39.18,39.669998,39.09,39.279999,38.78302,252000
10045,2020-01-16,39.52,40.5,39.509997999999996,40.41,39.898727,341900
10046,2020-01-17,40.529999,40.549999,39.43,39.790001000000004,39.286572,334900
10047,2020-01-21,39.639998999999996,39.869999,39.380001,39.450001,38.950874,329700
10048,2020-01-22,39.77,40.060001,39.68,39.759997999999996,39.25695,246300
10049,2020-01-23,39.59,39.59,38.990002000000004,39.299999,38.802769,317300
10050,2020-01-24,39.369999,39.450001,38.66,39.040001000000004,38.546062,218700
10051,2020-01-27,38.360001000000004,39.48,38.360001000000004,39.049999,38.555931,490800
10052,2020-01-28,39.220001,39.650002,39.099998,39.119999,38.62505,192100
10053,2020-01-29,39.18,39.43,38.880001,39.02,38.526314,265700
10054,2020-01-30,38.700001,39.049999,38.259997999999996,38.880001,38.388088,170500
10055,2020-01-31,38.639998999999996,38.900002,37.959998999999996,38.139998999999996,37.657447999999995,1083200
10056,2020-02-03,38.34,38.889998999999996,38.18,38.73,38.239983,419400
10057,2020-02-04,39.400002,40.18,39.380001,39.849998,39.345814000000004,258600
10058,2020-02-05,40.049999,40.709998999999996,40.049999,40.549999,40.036957,222600
10059,2020-02-06,40.740002000000004,40.740002000000004,39.419998,39.52,39.019985,216900
10060,2020-02-07,39.380001,39.400002,38.389998999999996,38.419998,37.933903,162500
10061,2020-02-10,38.310001,38.57,38.029999,38.540001000000004,38.052387,241600
10062,2020-02-11,38.740002000000004,39.189999,38.740002000000004,38.98,38.48682,158500
10063,2020-02-12,39.349998,39.349998,38.709998999999996,39.189999,38.69416,222100
10064,2020-02-13,38.970001,39.299999,38.509997999999996,39.119999,38.62505,171700
10065,2020-02-14,39.200001,39.299999,38.740002000000004,38.869999,38.378212,199200
10066,2020-02-18,38.810001,39.0,38.240002000000004,38.700001,38.210361,186200
10067,2020-02-19,38.720001,39.099998,38.68,38.82,38.328842,209400
10068,2020-02-20,38.57,39.209998999999996,38.43,38.990002000000004,38.496696,267500
10069,2020-02-21,38.900002,39.099998,38.419998,38.419998,37.933903,828800
10070,2020-02-24,37.080002,37.5,36.799999,37.27,36.798454,257000
10071,2020-02-25,37.259997999999996,37.259997999999996,35.700001,35.73,35.277939,235100
10072,2020-02-26,35.919998,36.490002000000004,35.34,35.84,35.386547,330500
10073,2020-02-27,35.220001,36.43,34.639998999999996,35.310001,34.863255,537000
10074,2020-02-28,34.240002000000004,34.939999,32.380001,32.919998,32.50349,585600
10075,2020-03-02,33.0,34.77,32.599998,34.720001,34.280716,691000
10076,2020-03-03,34.919998,35.950001,33.700001,33.939999,33.510585999999996,481600
10077,2020-03-04,34.5,35.27,34.290001000000004,35.119999,34.675655,501400
10078,2020-03-05,35.5,36.419998,33.950001,35.060001,34.616421,737500
10079,2020-03-06,33.830002,34.919998,32.869999,33.900002,33.471096,520500
10080,2020-03-09,31.4,32.68,28.0,31.540001,31.140953000000003,363800
10081,2020-03-10,32.5,32.5,30.549999,31.92,31.516144,365600
10082,2020-03-11,31.030001000000002,31.23,28.780001000000002,29.41,29.037899,344400
10083,2020-03-12,27.0,27.0,24.16,24.17,23.864197,608400
10084,2020-03-13,25.700001,27.290001,24.66,27.280001000000002,26.934849,613400
10085,2020-03-16,24.040001,27.629998999999998,24.0,26.42,26.085732,648400
10086,2020-03-17,27.0,29.209999,26.68,28.219998999999998,27.862957,785400
10087,2020-03-18,26.549999,28.049999,24.639999,24.719998999999998,24.407238,789700
10088,2020-03-19,24.629998999999998,26.02,21.860001,24.059998999999998,23.755589,630200
10089,2020-03-20,24.09,24.09,20.84,21.049999,20.783672,979900
10090,2020-03-23,21.25,22.6,20.129998999999998,20.450001,20.191264999999998,581800
10091,2020-03-24,21.700001,22.709999,19.790001,21.02,20.754053,1118400
10092,2020-03-25,21.02,22.26,20.110001,21.01,20.744179000000003,1208900
10093,2020-03-26,21.0,22.450001,20.73,22.049999,21.771019,1031800
10094,2020-03-27,21.209999,23.620001000000002,21.0,21.99,21.711779,1455700
10095,2020-03-30,22.209999,24.219998999999998,21.6,24.17,23.864197,602300
10096,2020-03-31,24.360001,25.17,23.85,24.360001,24.051794,853900
10097,2020-04-01,23.99,24.120001000000002,22.76,23.360001,23.240948,530100
10098,2020-04-02,22.91,24.280001000000002,22.799999,24.24,24.116463,468500
10099,2020-04-03,23.860001,24.360001,22.280001000000002,22.780001000000002,22.663904000000002,384300
10100,2020-04-06,23.83,26.02,23.65,25.969998999999998,25.837645000000002,622900
10101,2020-04-07,26.5,28.17,26.18,26.32,26.185862,930700
10102,2020-04-08,26.219998999999998,28.24,25.99,27.85,27.708065,511900
10103,2020-04-09,28.4,29.85,27.860001,28.93,28.782559999999997,555900
10104,2020-04-13,28.370001000000002,28.809998999999998,27.83,28.690001000000002,28.543783,446400
10105,2020-04-14,29.5,31.049999,29.1,30.98,30.822111,810800
10106,2020-04-15,29.799999,31.309998999999998,29.58,30.549999,30.394302000000003,933800
10107,2020-04-16,30.559998999999998,31.68,30.139999,31.540001,31.379259,722400
10108,2020-04-17,32.52,33.349998,31.629998999999998,32.880001,32.712429,767100
10109,2020-04-20,32.240002000000004,32.849998,30.59,30.690001000000002,30.533590000000004,543300
10110,2020-04-21,29.950001,30.879998999999998,29.629998999999998,30.129998999999998,29.976444,360600
10111,2020-04-22,30.790001,31.17,30.209999,30.780001000000002,30.623133000000003,336900
10112,2020-04-23,30.719998999999998,31.639999,30.719998999999998,31.15,30.991245000000003,409000
10113,2020-04-24,31.33,31.99,30.780001000000002,31.6,31.438953,479700
10114,2020-04-27,31.91,33.540001000000004,31.77,33.040001000000004,32.871615999999996,337500
10115,2020-04-28,33.799999,34.48,33.349998,34.09,33.916264,421600
10116,2020-04-29,35.07,36.5,34.799999,35.950001,35.766785,482200
10117,2020-04-30,35.0,35.740002000000004,34.259997999999996,34.490002000000004,34.314223999999996,1435500
10118,2020-05-01,33.709998999999996,34.139998999999996,32.700001,33.240002000000004,33.070595000000004,418600
10119,2020-05-04,32.720001,33.009997999999996,31.959999,32.360001000000004,32.19508,551200
10120,2020-05-05,33.09,33.27,32.189999,32.209998999999996,32.045840999999996,329600
10121,2020-05-06,32.040001000000004,32.709998999999996,30.98,31.059998999999998,30.901705,294800
10122,2020-05-07,31.58,31.870001000000002,31.4,31.58,31.419054,363900
10123,2020-05-08,32.299999,33.57,32.029999,33.5,33.329269000000004,381000
10124,2020-05-11,33.029999,33.830002,32.150002,33.700001,33.528252,446200
10125,2020-05-12,33.830002,33.830002,32.060001,32.07,31.906557,325200
10126,2020-05-13,31.690001000000002,31.74,29.389999,29.66,29.508839000000002,460200
10127,2020-05-14,29.08,30.51,28.209999,30.42,30.264967,469500
10128,2020-05-15,30.280001000000002,31.6,29.76,31.57,31.409105,609500
10129,2020-05-18,32.709998999999996,32.900002,31.65,32.580002,32.413959999999996,415800
10130,2020-05-19,32.330002,32.790001000000004,31.790001,31.870001000000002,31.707577,264000
10131,2020-05-20,32.52,33.029999,32.150002,32.68,32.513451,258900
10132,2020-05-21,32.599998,33.450001,32.57,32.57,32.404007,270200
10133,2020-05-22,32.669998,32.740002000000004,32.040001000000004,32.580002,32.413959999999996,201100
10134,2020-05-26,33.73,34.57,33.650002,34.16,33.985904999999995,343900
10135,2020-05-27,34.330002,34.439999,32.73,33.5,33.329269000000004,484300
10136,2020-05-28,33.869999,34.119999,33.25,33.48,33.309371999999996,310600
10137,2020-05-29,33.130001,33.419998,30.469998999999998,30.73,30.573385,608600
10138,2020-06-01,31.0,33.119999,30.969998999999998,32.23,32.065742,968300
10139,2020-06-02,32.630001,32.849998,32.029999,32.16,31.996097999999996,401400
10140,2020-06-03,32.779999,33.459998999999996,32.290001000000004,33.34,33.170086,591900
10141,2020-06-04,32.950001,34.889998999999996,32.59,34.400002,34.224686,459100
10142,2020-06-05,35.790001000000004,36.740002000000004,35.66,36.540001000000004,36.353778999999996,547700
10143,2020-06-08,36.720001,37.220001,36.400002,36.75,36.562706,392400
10144,2020-06-09,36.200001,36.279999,34.91,35.560001,35.378772999999995,346700
10145,2020-06-10,35.380001,35.5,33.700001,33.740002000000004,33.568047,393300
10146,2020-06-11,32.299999,32.759997999999996,31.32,31.459999,31.299665,375400
10147,2020-06-12,32.759997999999996,33.09,30.83,31.620001000000002,31.458851,421400
10148,2020-06-15,30.68,32.610001000000004,30.41,32.43,32.264725,308500
10149,2020-06-16,33.799999,34.75,32.759997999999996,34.119999,33.94611,589500
10150,2020-06-17,34.099998,34.360001000000004,32.439999,32.529999,32.364212,841300
10151,2020-06-18,35.400002,39.450001,35.009997999999996,39.029999,38.831084999999995,2574500
10152,2020-06-19,39.43,40.779999,37.82,38.290001000000004,38.09486,1330600
10153,2020-06-22,37.880001,39.259997999999996,37.470001,38.990002000000004,38.791290000000004,589800
10154,2020-06-23,39.509997999999996,39.57,37.630001,38.009997999999996,37.816284,774100
10155,2020-06-24,37.669998,38.0,35.509997999999996,35.57,35.388718,748200
10156,2020-06-25,35.48,36.099998,35.02,35.73,35.547905,410700
10157,2020-06-26,35.639998999999996,35.68,34.880001,34.970001,34.791779,721100
10158,2020-06-29,35.5,36.950001,35.43,36.490002000000004,36.304031,495900
10159,2020-06-30,36.360001000000004,36.799999,36.02,36.299999,36.114998,415500
10160,2020-07-01,36.18,36.720001,35.689999,35.939999,35.939999,452200
10161,2020-07-02,36.5,36.700001,35.259997999999996,35.389998999999996,35.389998999999996,370700
10162,2020-07-06,36.060001,36.060001,35.040001000000004,35.57,35.57,306700
10163,2020-07-07,35.209998999999996,35.25,33.799999,33.82,33.82,502100
10164,2020-07-08,33.810001,33.889998999999996,32.540001000000004,32.990002000000004,32.990002000000004,392900
10165,2020-07-09,32.889998999999996,32.93,31.360001,31.98,31.98,495900
10166,2020-07-10,32.049999,33.310001,31.98,33.029999,33.029999,399500
10167,2020-07-13,33.23,34.32,32.720001,33.709998999999996,33.709998999999996,561200
10168,2020-07-14,33.66,34.389998999999996,33.209998999999996,33.900002,33.900002,293900
10169,2020-07-15,34.709998999999996,36.09,34.439999,35.84,35.84,363600
10170,2020-07-16,35.57,36.299999,34.790001000000004,35.009997999999996,35.009997999999996,422600
10171,2020-07-17,35.16,36.279999,35.0,36.09,36.09,523400
10172,2020-07-20,35.599998,35.82,34.990002000000004,35.18,35.18,375900
10173,2020-07-21,35.369999,36.349998,35.299999,35.799999,35.799999,309600
10174,2020-07-22,35.57,35.98,35.150002,35.59,35.59,344600
10175,2020-07-23,35.48,36.09,34.950001,35.139998999999996,35.139998999999996,451800
10176,2020-07-24,35.25,35.27,34.310001,34.34,34.34,324500
10177,2020-07-27,34.25,35.490002000000004,34.099998,35.459998999999996,35.459998999999996,566000
10178,2020-07-28,35.240002000000004,35.790001000000004,35.189999,35.27,35.27,391400
10179,2020-07-29,35.220001,35.900002,35.169998,35.84,35.84,416900
10180,2020-07-30,35.34,35.77,34.799999,35.200001,35.200001,264300
10181,2020-07-31,34.950001,35.950001,34.779999,35.900002,35.900002,1278100
10182,2020-08-03,36.32,36.77,35.75,35.810001,35.810001,367200
10183,2020-08-04,35.630001,36.490002000000004,35.529999,35.990002000000004,35.990002000000004,242000
10184,2020-08-05,36.529999,37.34,36.189999,37.310001,37.310001,450300
10185,2020-08-06,37.130001,37.91,37.130001,37.880001,37.880001,247100
10186,2020-08-07,37.669998,38.799999,37.669998,38.77,38.77,244800
10187,2020-08-10,38.82,39.849998,38.689999,39.25,39.25,455200
10188,2020-08-11,39.810001,40.209998999999996,38.889998999999996,39.080002,39.080002,398400
10189,2020-08-12,39.790001000000004,39.849998,38.389998999999996,38.59,38.59,328400
10190,2020-08-13,38.450001,39.080002,38.080002,38.41,38.41,233300
10191,2020-08-14,38.02,38.48,37.720001,37.84,37.84,248500
10192,2020-08-17,38.02,38.02,37.23,37.290001000000004,37.290001000000004,250200
10193,2020-08-18,37.02,37.290001000000004,36.77,37.110001000000004,37.110001000000004,245700
10194,2020-08-19,37.169998,37.290001000000004,36.41,36.610001000000004,36.610001000000004,271700
10195,2020-08-20,36.18,37.310001,36.07,37.16,37.16,287700
10196,2020-08-21,37.060001,37.490002000000004,36.009997999999996,37.220001,37.220001,710300
10197,2020-08-24,37.580002,38.029999,37.060001,37.990002000000004,37.990002000000004,453800
10198,2020-08-25,38.240002000000004,38.25,37.330002,37.549999,37.549999,195100
10199,2020-08-26,37.459998999999996,37.669998,36.900002,37.330002,37.330002,202800
10200,2020-08-27,37.580002,38.09,37.34,37.880001,37.880001,218400
10201,2020-08-28,38.150002,38.419998,37.810001,38.330002,38.330002,193700
10202,2020-08-31,38.279999,38.5,37.82,38.139998999999996,38.139998999999996,322500
10203,2020-09-01,38.0,38.23,37.599998,38.189999,38.189999,197200
10204,2020-09-02,38.150002,38.889998999999996,37.990002000000004,38.669998,38.669998,138300
10205,2020-09-03,38.470001,39.619999,37.610001000000004,37.759997999999996,37.759997999999996,242600
10206,2020-09-04,38.5,38.830002,37.84,38.330002,38.330002,274700
10207,2020-09-08,37.91,37.91,36.610001000000004,36.650002,36.650002,313700
10208,2020-09-09,37.779999,39.5,36.970001,38.529999,38.529999,718500
10209,2020-09-10,38.900002,38.900002,37.09,37.779999,37.779999,458800
10210,2020-09-11,37.73,37.73,36.099998,36.139998999999996,36.139998999999996,463100
10211,2020-09-14,36.450001,37.150002,36.099998,36.709998999999996,36.709998999999996,284900
10212,2020-09-15,36.700001,37.099998,36.459998999999996,37.060001,37.060001,277900
10213,2020-09-16,37.009997999999996,37.900002,36.959998999999996,37.529999,37.529999,362900
10214,2020-09-17,37.200001,39.119999,36.860001000000004,38.43,38.43,507800
10215,2020-09-18,38.669998,39.349998,38.09,38.57,38.57,1071900
10216,2020-09-21,37.639998999999996,37.759997999999996,36.150002,37.09,37.09,438000
10217,2020-09-22,37.060001,37.75,36.689999,37.5,37.5,339400
10218,2020-09-23,37.5,37.689999,36.16,36.18,36.18,517100
10219,2020-09-24,36.240002000000004,37.240002000000004,35.959998999999996,36.740002000000004,36.740002000000004,340900
10220,2020-09-25,36.419998,37.259997999999996,36.419998,36.849998,36.849998,507300
10221,2020-09-28,37.279999,37.860001000000004,37.099998,37.459998999999996,37.459998999999996,497200