ABTTimeSeriesData.csv

,Date,Open,High,Low,Close,Adj Close,Volume
0,1980-03-17,0.0,0.5120279999999999,0.49799899999999997,0.501506,0.197076,7513300
1,1980-03-18,0.0,0.5120279999999999,0.494492,0.505013,0.198454,5303400
2,1980-03-19,0.0,0.5155350000000001,0.50326,0.5120279999999999,0.20121,2523300
3,1980-03-20,0.0,0.513781,0.49975299999999995,0.49975299999999995,0.19638699999999998,4654800
4,1980-03-21,0.0,0.506767,0.49975299999999995,0.505013,0.198454,1332800
5,1980-03-24,0.0,0.494492,0.483971,0.48923199999999994,0.192252,4105800
6,1980-03-25,0.0,0.49975299999999995,0.483971,0.48747799999999997,0.191563,8575400
7,1980-03-26,0.0,0.496246,0.48747799999999997,0.48747799999999997,0.191563,3728000
8,1980-03-27,0.0,0.49098500000000006,0.47871099999999994,0.49098500000000006,0.192941,4276900
9,1980-03-28,0.0,0.508521,0.49098500000000006,0.506767,0.19914300000000001,2644600
10,1980-03-31,0.0,0.5155350000000001,0.506767,0.513781,0.201899,4056000
11,1980-04-01,0.0,0.5225489999999999,0.5120279999999999,0.5155350000000001,0.20258900000000002,7584600
12,1980-04-02,0.0,0.520795,0.5120279999999999,0.519042,0.203967,4932800
13,1980-04-03,0.0,0.519042,0.5155350000000001,0.519042,0.203967,3279000
14,1980-04-07,0.0,0.519042,0.510274,0.519042,0.203967,2701500
15,1980-04-08,0.0,0.517288,0.505013,0.517288,0.203278,5004100
16,1980-04-09,0.0,0.524302,0.513781,0.524302,0.20603400000000002,1632300
17,1980-04-10,0.0,0.547098,0.531316,0.547098,0.21499200000000002,3079400
18,1980-04-11,0.0,0.56288,0.550605,0.5541119999999999,0.217748,4219800
19,1980-04-14,0.0,0.5453439999999999,0.5348229999999999,0.540084,0.212236,4597700
20,1980-04-15,0.0,0.5453439999999999,0.53833,0.5453439999999999,0.21430300000000002,2423500
21,1980-04-16,0.0,0.5541119999999999,0.5365770000000001,0.5365770000000001,0.21085700000000002,4904300
22,1980-04-17,0.0,0.5348229999999999,0.529563,0.531316,0.20879,2644600
23,1980-04-18,0.0,0.5365770000000001,0.527809,0.527809,0.20741199999999999,2387800
24,1980-04-21,0.0,0.5365770000000001,0.529563,0.5365770000000001,0.21085700000000002,2530400
25,1980-04-22,0.0,0.5541119999999999,0.541837,0.5541119999999999,0.217748,2067100
26,1980-04-23,0.0,0.555866,0.5453439999999999,0.550605,0.21636999999999998,4775900
27,1980-04-24,0.0,0.56288,0.548851,0.557619,0.21912600000000002,2587500
28,1980-04-25,0.0,0.557619,0.547098,0.550605,0.21636999999999998,6465400
29,1980-04-28,0.0,0.559373,0.552359,0.555866,0.218437,3100800
30,1980-04-29,0.0,0.559373,0.550605,0.557619,0.21912600000000002,1525400
31,1980-04-30,0.0,0.56288,0.557619,0.56288,0.221194,4298400
32,1980-05-01,0.0,0.571647,0.559373,0.566387,0.222572,5339000
33,1980-05-02,0.0,0.56814,0.56288,0.56814,0.22326100000000001,3464300
34,1980-05-05,0.0,0.569894,0.5646329999999999,0.566387,0.222572,1860300
35,1980-05-06,0.0,0.5751539999999999,0.56288,0.571647,0.22463899999999998,3243400
36,1980-05-07,0.0,0.578661,0.5646329999999999,0.573401,0.22532800000000003,3264600
37,1980-05-08,0.0,0.580415,0.561126,0.561126,0.220505,3892000
38,1980-05-09,0.0,0.5646329999999999,0.5541119999999999,0.5646329999999999,0.221883,1054800
39,1980-05-12,0.0,0.571647,0.557619,0.566387,0.222572,1054800
40,1980-05-13,0.0,0.569894,0.561126,0.561126,0.220505,1603700
41,1980-05-14,0.0,0.569894,0.56288,0.566387,0.222572,3549800
42,1980-05-15,0.0,0.582168,0.5646329999999999,0.5751539999999999,0.226017,4390900
43,1980-05-16,0.0,0.576908,0.56814,0.569894,0.22395,3385900
44,1980-05-19,0.0,0.569894,0.5646329999999999,0.566387,0.222572,2708800
45,1980-05-20,0.0,0.56814,0.56288,0.566387,0.222572,1632300
46,1980-05-21,0.0,0.56814,0.5646329999999999,0.56814,0.22326100000000001,2395100
47,1980-05-22,0.0,0.578661,0.56288,0.5751539999999999,0.226017,3236300
48,1980-05-23,0.0,0.59795,0.578661,0.594443,0.23359699999999997,5353400
49,1980-05-27,0.0,0.599703,0.592689,0.596196,0.23428600000000002,1917400
50,1980-05-28,0.0,0.6049640000000001,0.594443,0.6032109999999999,0.237042,3628300
51,1980-05-29,0.0,0.608471,0.596196,0.599703,0.23566399999999998,3535600
52,1980-05-30,0.0,0.599703,0.582168,0.59795,0.234975,3393000
53,1980-06-02,0.0,0.601457,0.594443,0.594443,0.23359699999999997,1261500
54,1980-06-03,0.0,0.59795,0.589182,0.59795,0.234975,3364500
55,1980-06-04,0.0,0.6032109999999999,0.596196,0.601457,0.236353,3571200
56,1980-06-05,0.0,0.6032109999999999,0.592689,0.596196,0.23428600000000002,7000200
57,1980-06-06,0.0,0.608471,0.592689,0.606718,0.238421,3492900
58,1980-06-09,0.0,0.606718,0.601457,0.606718,0.238421,1653800
59,1980-06-10,0.0,0.624253,0.6032109999999999,0.624253,0.245311,5225000
60,1980-06-11,0.0,0.652309,0.629513,0.6435420000000001,0.252891,8247600
61,1980-06-12,0.0,0.641788,0.6260060000000001,0.631267,0.24806799999999998,2986600
62,1980-06-13,0.0,0.6365270000000001,0.62776,0.631267,0.24806799999999998,2509100
63,1980-06-16,0.0,0.638281,0.624253,0.6260060000000001,0.246,1418500
64,1980-06-17,0.0,0.638281,0.6260060000000001,0.634774,0.249446,1047700
65,1980-06-18,0.0,0.634774,0.629513,0.63302,0.248757,1561000
66,1980-06-19,0.0,0.6365270000000001,0.629513,0.631267,0.24806799999999998,2644600
67,1980-06-20,0.0,0.634774,0.622499,0.624253,0.245311,6764900
68,1980-06-23,0.0,0.62776,0.6154850000000001,0.6154850000000001,0.241866,4127300
69,1980-06-24,0.0,0.62776,0.617239,0.6260060000000001,0.246,4861600
70,1980-06-25,0.0,0.629513,0.622499,0.629513,0.24737800000000001,3157700
71,1980-06-26,0.0,0.63302,0.620746,0.620746,0.24393299999999998,1375700
72,1980-06-27,0.0,0.6260060000000001,0.611978,0.611978,0.240488,2138300
73,1980-06-30,0.0,0.606718,0.585675,0.590936,0.232219,3492900
74,1980-07-01,0.0,0.599703,0.585675,0.59795,0.234975,4818600
75,1980-07-02,0.0,0.622499,0.599703,0.618992,0.24324400000000002,4441000
76,1980-07-03,0.0,0.622499,0.610225,0.617239,0.24255500000000002,14107300
77,1980-07-07,0.0,0.622499,0.6137319999999999,0.617239,0.24255500000000002,3749400
78,1980-07-08,0.0,0.617239,0.608471,0.611978,0.240488,1803400
79,1980-07-09,0.0,0.617239,0.601457,0.6032109999999999,0.237042,6950100
80,1980-07-10,0.0,0.606718,0.596196,0.596196,0.23428600000000002,5104000
81,1980-07-11,0.0,0.59795,0.587429,0.592689,0.232908,7021400
82,1980-07-14,0.0,0.594443,0.583922,0.594443,0.23359699999999997,6116000
83,1980-07-15,0.0,0.6032109999999999,0.596196,0.59795,0.234975,15582700
84,1980-07-16,0.0,0.599703,0.590936,0.596196,0.23428600000000002,2929700
85,1980-07-17,0.0,0.6032109999999999,0.592689,0.6032109999999999,0.237042,5431800
86,1980-07-18,0.0,0.617239,0.599703,0.606718,0.238421,13529800
87,1980-07-21,0.0,0.634774,0.608471,0.62776,0.24669000000000002,3856300
88,1980-07-22,0.0,0.641788,0.629513,0.640034,0.251513,5004100
89,1980-07-23,0.0,0.640034,0.634774,0.634774,0.249446,3300300
90,1980-07-24,0.0,0.640034,0.634774,0.640034,0.251513,2302400
91,1980-07-25,0.0,0.640034,0.634774,0.638281,0.250824,2487700
92,1980-07-28,0.0,0.6435420000000001,0.63302,0.640034,0.251513,2309500
93,1980-07-29,0.0,0.655816,0.645295,0.655816,0.257715,2224000
94,1980-07-30,0.0,0.683872,0.661077,0.6751050000000001,0.26529400000000003,4875700
95,1980-07-31,0.0,0.6751050000000001,0.66283,0.6751050000000001,0.26529400000000003,3328800
96,1980-08-01,0.0,0.687379,0.673351,0.676858,0.265984,5339000
97,1980-08-04,0.0,0.678612,0.66283,0.678612,0.266673,2744400
98,1980-08-05,0.0,0.6856260000000001,0.676858,0.680365,0.267362,2166900
99,1980-08-06,0.0,0.6856260000000001,0.680365,0.680365,0.267362,1610800
100,1980-08-07,0.0,0.690886,0.680365,0.690886,0.271496,4997000
101,1980-08-08,0.0,0.6961470000000001,0.687379,0.689133,0.270807,3022300
102,1980-08-11,0.0,0.699654,0.6856260000000001,0.699654,0.274942,6586700
103,1980-08-12,0.0,0.725957,0.701408,0.7031609999999999,0.27631999999999995,4141500
104,1980-08-13,0.0,0.699654,0.694394,0.694394,0.272874,7185400
105,1980-08-14,0.0,0.694394,0.689133,0.689133,0.270807,1568100
106,1980-08-15,0.0,0.6926399999999999,0.689133,0.689133,0.270807,2609000
107,1980-08-18,0.0,0.687379,0.6751050000000001,0.678612,0.266673,13586900
108,1980-08-19,0.0,0.680365,0.6715979999999999,0.6751050000000001,0.26529400000000003,6665000
109,1980-08-20,0.0,0.673351,0.668091,0.673351,0.264606,2031400
110,1980-08-21,0.0,0.676858,0.669844,0.673351,0.264606,1988700
111,1980-08-22,0.0,0.704915,0.687379,0.701408,0.275631,5182300
112,1980-08-25,0.0,0.701408,0.6926399999999999,0.694394,0.272874,2045800
113,1980-08-26,0.0,0.701408,0.694394,0.701408,0.275631,1290100
114,1980-08-27,0.0,0.6961470000000001,0.6821189999999999,0.687379,0.27011799999999997,2409300
115,1980-08-28,0.0,0.690886,0.676858,0.680365,0.267362,1924500
116,1980-08-29,0.0,0.676858,0.669844,0.6715979999999999,0.263916,1539500
117,1980-09-02,0.0,0.6751050000000001,0.6715979999999999,0.6751050000000001,0.26529400000000003,1539500
118,1980-09-03,0.0,0.697901,0.673351,0.697901,0.274253,1553900
119,1980-09-04,0.0,0.708422,0.683872,0.690886,0.271496,5446000
120,1980-09-05,0.0,0.689133,0.680365,0.6856260000000001,0.269429,4141500
121,1980-09-08,0.0,0.6926399999999999,0.683872,0.6856260000000001,0.269429,1133300
122,1980-09-09,0.0,0.694394,0.6821189999999999,0.6926399999999999,0.272185,1290100
123,1980-09-10,0.0,0.710175,0.689133,0.701408,0.275631,3400100
124,1980-09-11,0.0,0.7066680000000001,0.697901,0.701408,0.275631,2074100
125,1980-09-12,0.0,0.701408,0.690886,0.6961470000000001,0.273563,1518300
126,1980-09-15,0.0,0.697901,0.687379,0.6926399999999999,0.272185,1254400
127,1980-09-16,0.0,0.72245,0.694394,0.7171890000000001,0.281832,5160900
128,1980-09-17,0.0,0.75752,0.7242029999999999,0.750506,0.294925,12382200
129,1980-09-18,0.0,0.762781,0.75226,0.755767,0.29699200000000003,5702700
130,1980-09-19,0.0,0.768041,0.75226,0.768041,0.301816,4854500
131,1980-09-22,0.0,0.771548,0.75752,0.771548,0.303194,2530400
132,1980-09-23,0.0,0.771548,0.746999,0.748753,0.294236,7769900
133,1980-09-24,0.0,0.746999,0.736478,0.743492,0.292169,4269900
134,1980-09-25,0.0,0.750506,0.732971,0.732971,0.288034,4219800
135,1980-09-26,0.0,0.732971,0.725957,0.729464,0.286656,2815700
136,1980-09-29,0.0,0.7277100000000001,0.718943,0.718943,0.282522,3264600
137,1980-09-30,0.0,0.72245,0.711929,0.72245,0.2839,2067100
138,1980-10-01,0.0,0.7347239999999999,0.718943,0.729464,0.286656,3500000
139,1980-10-02,0.0,0.736478,0.718943,0.736478,0.289412,2302400
140,1980-10-03,0.0,0.746999,0.738232,0.743492,0.292169,1710700
141,1980-10-06,0.0,0.748753,0.739985,0.745246,0.292858,1325700
142,1980-10-07,0.0,0.754013,0.745246,0.754013,0.29630300000000004,3008100
143,1980-10-08,0.0,0.764534,0.748753,0.759274,0.29836999999999997,2723000
144,1980-10-09,0.0,0.768041,0.746999,0.750506,0.294925,969300
145,1980-10-10,0.0,0.748753,0.736478,0.736478,0.289412,2081400
146,1980-10-13,0.0,0.739985,0.729464,0.739985,0.29079,1225900
147,1980-10-14,0.0,0.745246,0.732971,0.732971,0.288034,4112900
148,1980-10-15,0.0,0.736478,0.729464,0.729464,0.286656,4505200
149,1980-10-16,0.0,0.739985,0.708422,0.708422,0.278387,4426600
150,1980-10-17,0.0,0.72245,0.704915,0.715436,0.281143,1796300
151,1980-10-20,0.0,0.718943,0.708422,0.718943,0.282522,2038500
152,1980-10-21,0.0,0.718943,0.7031609999999999,0.704915,0.277009,2644600
153,1980-10-22,0.0,0.720696,0.704915,0.715436,0.281143,1853200
154,1980-10-23,0.0,0.718943,0.710175,0.7136819999999999,0.280454,1290100
155,1980-10-24,0.0,0.718943,0.708422,0.715436,0.281143,1817600
156,1980-10-27,0.0,0.711929,0.694394,0.694394,0.272874,2081400
157,1980-10-28,0.0,0.697901,0.689133,0.6926399999999999,0.272185,2730000
158,1980-10-29,0.0,0.701408,0.6961470000000001,0.6961470000000001,0.273563,1340100
159,1980-10-30,0.0,0.6926399999999999,0.666337,0.668091,0.262538,5617100
160,1980-10-31,0.0,0.697901,0.673351,0.697901,0.274253,4327000
161,1980-11-03,0.0,0.704915,0.6961470000000001,0.697901,0.274253,1475400
162,1980-11-05,0.0,0.718943,0.704915,0.7066680000000001,0.277698,10642700
163,1980-11-06,0.0,0.704915,0.6926399999999999,0.6926399999999999,0.272185,4376800
164,1980-11-07,0.0,0.694394,0.6751050000000001,0.6751050000000001,0.26529400000000003,5524500
165,1980-11-10,0.0,0.676858,0.669844,0.673351,0.264606,4227100
166,1980-11-11,0.0,0.680365,0.673351,0.673351,0.264606,2587500
167,1980-11-12,0.0,0.689133,0.666337,0.689133,0.270807,6529500
168,1980-11-13,0.0,0.701408,0.694394,0.701408,0.275631,11982900
169,1980-11-14,0.0,0.7136819999999999,0.697901,0.708422,0.278387,6258600
170,1980-11-17,0.0,0.718943,0.704915,0.715436,0.281143,4034500
171,1980-11-18,0.0,0.729464,0.7136819999999999,0.7171890000000001,0.281832,4469500
172,1980-11-19,0.0,0.725957,0.710175,0.718943,0.282522,5973500
173,1980-11-20,0.0,0.718943,0.7066680000000001,0.715436,0.281143,4319700
174,1980-11-21,0.0,0.720696,0.710175,0.711929,0.279765,5317800
175,1980-11-24,0.0,0.718943,0.708422,0.715436,0.281143,2865500
176,1980-11-25,0.0,0.75752,0.7171890000000001,0.75226,0.295614,6151700
177,1980-11-26,0.0,0.75226,0.746999,0.750506,0.294925,3492900
178,1980-11-28,0.0,0.754013,0.746999,0.750506,0.294925,1347200
179,1980-12-01,0.0,0.750506,0.729464,0.731217,0.28734499999999996,2131300
180,1980-12-02,0.0,0.732971,0.7277100000000001,0.729464,0.286656,1981600
181,1980-12-03,0.0,0.738232,0.729464,0.7347239999999999,0.288723,1247300
182,1980-12-04,0.0,0.755767,0.729464,0.754013,0.29630300000000004,2665900
183,1980-12-05,0.0,0.75226,0.739985,0.743492,0.292169,2851300
184,1980-12-08,0.0,0.736478,0.718943,0.72245,0.2839,4512200
185,1980-12-09,0.0,0.720696,0.708422,0.718943,0.282522,2708800
186,1980-12-10,0.0,0.7242029999999999,0.690886,0.690886,0.271496,4633300
187,1980-12-11,0.0,0.690886,0.673351,0.6856260000000001,0.269429,5011200
188,1980-12-12,0.0,0.6961470000000001,0.683872,0.6961470000000001,0.273563,7762800
189,1980-12-15,0.0,0.715436,0.7031609999999999,0.711929,0.279765,1917400
190,1980-12-16,0.0,0.718943,0.704915,0.710175,0.27907600000000005,2558900
191,1980-12-17,0.0,0.711929,0.704915,0.708422,0.278387,3649600
192,1980-12-18,0.0,0.7171890000000001,0.704915,0.704915,0.277009,4390900
193,1980-12-19,0.0,0.708422,0.7031609999999999,0.704915,0.277009,1746300
194,1980-12-22,0.0,0.729464,0.701408,0.7277100000000001,0.285967,5374700
195,1980-12-23,0.0,0.75752,0.739985,0.755767,0.29699200000000003,3300300
196,1980-12-24,0.0,0.754013,0.748753,0.754013,0.29630300000000004,1311500
197,1980-12-26,0.0,0.759274,0.75226,0.75752,0.297681,377600
198,1980-12-29,0.0,0.778562,0.764534,0.771548,0.303194,1917400
199,1980-12-30,0.0,0.768041,0.755767,0.768041,0.301816,2402200
200,1980-12-31,0.0,0.799605,0.764534,0.7925909999999999,0.311463,2616000
201,1981-01-02,0.0,0.797851,0.789084,0.797851,0.31353000000000003,1603700
202,1981-01-05,0.0,0.810126,0.797851,0.801358,0.31490799999999997,2844100
203,1981-01-06,0.0,0.8276610000000001,0.8048649999999999,0.825907,0.32455500000000004,8618300
204,1981-01-07,0.0,0.8329219999999999,0.801358,0.8329219999999999,0.327312,12175400
205,1981-01-08,0.0,0.8557170000000001,0.834675,0.838182,0.329379,18583900
206,1981-01-09,0.0,0.8416889999999999,0.8048649999999999,0.8276610000000001,0.32524400000000003,4041600
207,1981-01-12,0.0,0.831168,0.808372,0.8136329999999999,0.319732,3599800
208,1981-01-13,0.0,0.811879,0.8031119999999999,0.8031119999999999,0.31559699999999996,1575200
209,1981-01-14,0.0,0.811879,0.797851,0.797851,0.31353000000000003,1796300
210,1981-01-15,0.0,0.7943439999999999,0.778562,0.7820699999999999,0.30732800000000005,6565200
211,1981-01-16,0.0,0.7943439999999999,0.7820699999999999,0.790837,0.310774,2965400
212,1981-01-19,0.0,0.8031119999999999,0.7855770000000001,0.797851,0.31353000000000003,3229000
213,1981-01-20,0.0,0.801358,0.778562,0.7820699999999999,0.30732800000000005,1454100
214,1981-01-21,0.0,0.790837,0.778562,0.790837,0.310774,1104800
215,1981-01-22,0.0,0.796098,0.766288,0.769795,0.302505,3920500
216,1981-01-23,0.0,0.759274,0.750506,0.759274,0.29836999999999997,14591900
217,1981-01-26,0.0,0.761027,0.755767,0.761027,0.299059,1539500
218,1981-01-27,0.0,0.768041,0.75752,0.764534,0.30043800000000004,4989700
219,1981-01-28,0.0,0.775055,0.761027,0.764534,0.30043800000000004,1803400
220,1981-01-29,0.0,0.780316,0.771548,0.771548,0.303194,2145400
221,1981-01-30,0.0,0.7820699999999999,0.771548,0.771548,0.303194,1268800
222,1981-02-02,0.0,0.771548,0.759274,0.766288,0.301127,5139600
223,1981-02-03,0.0,0.7820699999999999,0.759274,0.7820699999999999,0.30732800000000005,2801300
224,1981-02-04,0.0,0.7838229999999999,0.768041,0.773302,0.303883,2915300
225,1981-02-05,0.0,0.7925909999999999,0.773302,0.7925909999999999,0.311463,2537700
226,1981-02-06,0.0,0.8136329999999999,0.796098,0.8048649999999999,0.316286,6101900
227,1981-02-09,0.0,0.810126,0.801358,0.8048649999999999,0.316286,3606900
228,1981-02-10,0.0,0.810126,0.799605,0.810126,0.318353,9102900
229,1981-02-11,0.0,0.8153859999999999,0.8031119999999999,0.811879,0.31904299999999997,20323200
230,1981-02-12,0.0,0.811879,0.801358,0.801358,0.31490799999999997,3906400
231,1981-02-13,0.0,0.808372,0.801358,0.8048649999999999,0.316286,4134400
232,1981-02-17,0.0,0.8136329999999999,0.8048649999999999,0.808372,0.317664,3478500
233,1981-02-18,0.0,0.8276610000000001,0.808372,0.8276610000000001,0.32524400000000003,4576400
234,1981-02-19,0.0,0.8276610000000001,0.81714,0.81714,0.32111,8739400
235,1981-02-20,0.0,0.8206469999999999,0.8153859999999999,0.8206469999999999,0.322488,11248600
236,1981-02-23,0.0,0.818893,0.8031119999999999,0.806619,0.316975,4768800
237,1981-02-24,0.0,0.824154,0.801358,0.810126,0.318353,8247600
238,1981-02-25,0.0,0.811879,0.799605,0.806619,0.316975,4034500
239,1981-02-26,0.0,0.834675,0.811879,0.834675,0.32800100000000004,9879900
240,1981-02-27,0.0,0.8416889999999999,0.8329219999999999,0.839936,0.330068,3442800
241,1981-03-02,0.0,0.8557170000000001,0.8416889999999999,0.853964,0.33558000000000004,3770900
242,1981-03-03,0.0,0.859224,0.834675,0.834675,0.32800100000000004,3728000
243,1981-03-04,0.0,0.839936,0.829414,0.834675,0.32800100000000004,1824700
244,1981-03-05,0.0,0.8329219999999999,0.81714,0.81714,0.32111,6971600
245,1981-03-06,0.0,0.825907,0.818893,0.8206469999999999,0.322488,1047700
246,1981-03-09,0.0,0.824154,0.81714,0.8224,0.323177,1682100
247,1981-03-10,0.0,0.825907,0.81714,0.824154,0.323866,3984700
248,1981-03-11,0.0,0.824154,0.8136329999999999,0.8224,0.323177,4982700
249,1981-03-12,0.0,0.8364290000000001,0.818893,0.8364290000000001,0.328689,2245300
250,1981-03-13,0.0,0.853964,0.834675,0.8416889999999999,0.330757,4241300
251,1981-03-16,0.0,0.8416889999999999,0.8329219999999999,0.838182,0.329379,4975600
252,1981-03-17,0.0,0.838182,0.824154,0.8276610000000001,0.32524400000000003,3250500
253,1981-03-18,0.0,0.8329219999999999,0.824154,0.831168,0.32662199999999997,4604800
254,1981-03-19,0.0,0.825907,0.8206469999999999,0.825907,0.32455500000000004,1411400
255,1981-03-20,0.0,0.839936,0.8224,0.839936,0.330068,2872600
256,1981-03-23,0.0,0.85221,0.8364290000000001,0.85221,0.334891,2195400
257,1981-03-24,0.0,0.853964,0.8364290000000001,0.8364290000000001,0.328689,2081400
258,1981-03-25,0.0,0.8416889999999999,0.834675,0.8416889999999999,0.330757,1953100
259,1981-03-26,0.0,0.839936,0.8206469999999999,0.8276610000000001,0.32524400000000003,3720900
260,1981-03-27,0.0,0.834675,0.824154,0.825907,0.32455500000000004,1418500
261,1981-03-30,0.0,0.845196,0.8206469999999999,0.838182,0.329379,1610800
262,1981-03-31,0.0,0.8487030000000001,0.838182,0.8416889999999999,0.330757,2074100
263,1981-04-01,0.0,0.84695,0.834675,0.8416889999999999,0.330757,2801300
264,1981-04-02,0.0,0.8487030000000001,0.838182,0.838182,0.329379,1924500
265,1981-04-03,0.0,0.838182,0.825907,0.8276610000000001,0.32524400000000003,2865500
266,1981-04-06,0.0,0.8206469999999999,0.811879,0.81714,0.32111,1874700
267,1981-04-07,0.0,0.8206469999999999,0.810126,0.810126,0.318353,8162100
268,1981-04-08,0.0,0.811879,0.8031119999999999,0.810126,0.318353,4248400
269,1981-04-09,0.0,0.8329219999999999,0.8048649999999999,0.8329219999999999,0.327312,2209600
270,1981-04-10,0.0,0.839936,0.8329219999999999,0.838182,0.329379,2487700
271,1981-04-13,0.0,0.8416889999999999,0.829414,0.8329219999999999,0.327312,4312600
272,1981-04-14,0.0,0.8364290000000001,0.829414,0.834675,0.32800100000000004,2224000
273,1981-04-15,0.0,0.839936,0.831168,0.834675,0.32800100000000004,1881800
274,1981-04-16,0.0,0.839936,0.831168,0.834675,0.32800100000000004,2452000
275,1981-04-20,0.0,0.8329219999999999,0.8136329999999999,0.8276610000000001,0.32524400000000003,3542700
276,1981-04-21,0.0,0.834675,0.8224,0.825907,0.32455500000000004,2117100
277,1981-04-22,0.0,0.8276610000000001,0.8224,0.825907,0.32455500000000004,1974500
278,1981-04-23,0.0,0.831168,0.824154,0.8276610000000001,0.32524400000000003,3571200
279,1981-04-24,0.0,0.831168,0.8206469999999999,0.8276610000000001,0.32524400000000003,2409300
280,1981-04-27,0.0,0.8276610000000001,0.824154,0.8276610000000001,0.32524400000000003,1126300
281,1981-04-28,0.0,0.8276610000000001,0.81714,0.8206469999999999,0.322488,6215900
282,1981-04-29,0.0,0.8224,0.8136329999999999,0.81714,0.32111,1503900
283,1981-04-30,0.0,0.8206469999999999,0.8031119999999999,0.810126,0.318353,2459100
284,1981-05-01,0.0,0.810126,0.8031119999999999,0.8031119999999999,0.31559699999999996,1767800
285,1981-05-04,0.0,0.811879,0.789084,0.8031119999999999,0.31559699999999996,2288200
286,1981-05-05,0.0,0.797851,0.789084,0.790837,0.310774,5481600
287,1981-05-06,0.0,0.7925909999999999,0.778562,0.7855770000000001,0.308706,4398200
288,1981-05-07,0.0,0.796098,0.7820699999999999,0.796098,0.312841,4683400
289,1981-05-08,0.0,0.8048649999999999,0.7943439999999999,0.799605,0.314219,6992900
290,1981-05-11,0.0,0.8048649999999999,0.780316,0.7855770000000001,0.308706,5267800
291,1981-05-12,0.0,0.7838229999999999,0.778562,0.780316,0.306639,6180200
292,1981-05-13,0.0,0.7855770000000001,0.780316,0.7838229999999999,0.308017,3671100
293,1981-05-14,0.0,0.78733,0.780316,0.7855770000000001,0.308706,3500000
294,1981-05-15,0.0,0.7943439999999999,0.7855770000000001,0.790837,0.310774,2694400
295,1981-05-18,0.0,0.806619,0.801358,0.8031119999999999,0.31559699999999996,2694400
296,1981-05-19,0.0,0.808372,0.7943439999999999,0.7943439999999999,0.312152,1874700
297,1981-05-20,0.0,0.790837,0.7855770000000001,0.7855770000000001,0.308706,3635400
298,1981-05-21,0.0,0.7943439999999999,0.78733,0.790837,0.310774,3193400
299,1981-05-22,0.0,0.797851,0.78733,0.790837,0.310774,2787200
300,1981-05-26,0.0,0.7943439999999999,0.7855770000000001,0.790837,0.310774,3649600
301,1981-05-27,0.0,0.796098,0.789084,0.789084,0.310085,11441200
302,1981-05-28,0.0,0.790837,0.776809,0.7838229999999999,0.308017,7905300
303,1981-05-29,0.0,0.7855770000000001,0.780316,0.7820699999999999,0.30732800000000005,4547900
304,1981-06-01,0.0,0.806619,0.7855770000000001,0.7925909999999999,0.311463,13469100
305,1981-06-02,0.0,0.799605,0.7855770000000001,0.789084,0.310085,2844100
306,1981-06-03,0.0,0.789084,0.775055,0.778562,0.30595,4298400
307,1981-06-04,0.0,0.7925909999999999,0.7820699999999999,0.7820699999999999,0.30732800000000005,4483700
308,1981-06-05,0.0,0.796098,0.778562,0.7855770000000001,0.308706,2473500
309,1981-06-08,0.0,0.8276610000000001,0.789084,0.806619,0.316975,5299900
310,1981-06-09,0.0,0.8276610000000001,0.806619,0.8136329999999999,0.319732,11002700
311,1981-06-10,0.0,0.834675,0.81714,0.831168,0.32662199999999997,2694400
312,1981-06-11,0.0,0.8557170000000001,0.838182,0.8557170000000001,0.33626999999999996,3036600
313,1981-06-12,0.0,0.87676,0.8416889999999999,0.8627309999999999,0.33902600000000005,4177100
314,1981-06-15,0.0,0.883774,0.834675,0.838182,0.329379,4964900
315,1981-06-16,0.0,0.8487030000000001,0.831168,0.845196,0.332135,2658800
316,1981-06-17,0.0,0.87676,0.845196,0.87676,0.344538,6030600
317,1981-06-18,0.0,0.8942950000000001,0.87676,0.883774,0.34729499999999996,3592700
318,1981-06-19,0.0,0.87676,0.834675,0.8627309999999999,0.33902600000000005,3057900
319,1981-06-22,0.0,0.866238,0.8487030000000001,0.8627309999999999,0.33902600000000005,4811500
320,1981-06-23,0.0,0.883774,0.8557170000000001,0.8697450000000001,0.34178200000000003,28984300
321,1981-06-24,0.0,0.8907879999999999,0.8697450000000001,0.880267,0.34591700000000003,5160900
322,1981-06-25,0.0,0.904816,0.883774,0.883774,0.34729499999999996,4487200
323,1981-06-26,0.0,0.8907879999999999,0.880267,0.887281,0.348673,2038500
324,1981-06-29,0.0,0.887281,0.880267,0.880267,0.34591700000000003,1536000
325,1981-06-30,0.0,0.887281,0.880267,0.883774,0.34729499999999996,1528900
326,1981-07-01,0.0,0.880267,0.8487030000000001,0.859224,0.337648,4858000
327,1981-07-02,0.0,0.866238,0.831168,0.834675,0.32800100000000004,5438900
328,1981-07-06,0.0,0.8416889999999999,0.810126,0.810126,0.318353,5898700
329,1981-07-07,0.0,0.8206469999999999,0.799605,0.810126,0.318353,5189400
330,1981-07-08,0.0,0.8136329999999999,0.7925909999999999,0.7925909999999999,0.311463,3075800
331,1981-07-09,0.0,0.799605,0.7925909999999999,0.796098,0.312841,3311100
332,1981-07-10,0.0,0.806619,0.796098,0.796098,0.312841,2748000
333,1981-07-13,0.0,0.796098,0.7820699999999999,0.7820699999999999,0.30732800000000005,1496800
334,1981-07-14,0.0,0.796098,0.775055,0.796098,0.312841,7114200
335,1981-07-15,0.0,0.81714,0.8031119999999999,0.81714,0.32111,4858000
336,1981-07-16,0.0,0.81714,0.8031119999999999,0.806619,0.316975,1461200
337,1981-07-17,0.0,0.8136329999999999,0.806619,0.8136329999999999,0.319732,2680200
338,1981-07-20,0.0,0.8136329999999999,0.799605,0.8136329999999999,0.319732,1008500
339,1981-07-21,0.0,0.8136329999999999,0.7855770000000001,0.789084,0.310085,5321300
340,1981-07-22,0.0,0.7925909999999999,0.746999,0.771548,0.303194,4081000
341,1981-07-23,0.0,0.750506,0.729464,0.739985,0.29079,10322000
342,1981-07-24,0.0,0.746999,0.729464,0.736478,0.289412,6597300
343,1981-07-27,0.0,0.768041,0.743492,0.768041,0.301816,4073700
344,1981-07-28,0.0,0.7855770000000001,0.761027,0.764534,0.30043800000000004,4291100
345,1981-07-29,0.0,0.775055,0.750506,0.75752,0.297681,5656300
346,1981-07-30,0.0,0.775055,0.754013,0.764534,0.30043800000000004,5745500
347,1981-07-31,0.0,0.778562,0.764534,0.778562,0.30595,2751500
348,1981-08-03,0.0,0.778562,0.761027,0.764534,0.30043800000000004,1967200
349,1981-08-04,0.0,0.775055,0.768041,0.775055,0.30457199999999995,1368400
350,1981-08-05,0.0,0.7855770000000001,0.750506,0.778562,0.30595,2074100
351,1981-08-06,0.0,0.7925909999999999,0.778562,0.7855770000000001,0.308706,1910300
352,1981-08-07,0.0,0.799605,0.775055,0.789084,0.310085,4216300
353,1981-08-10,0.0,0.806619,0.789084,0.796098,0.312841,3970400
354,1981-08-11,0.0,0.806619,0.796098,0.799605,0.314219,1735700
355,1981-08-12,0.0,0.8031119999999999,0.7925909999999999,0.7925909999999999,0.311463,2017200
356,1981-08-13,0.0,0.8031119999999999,0.7925909999999999,0.7925909999999999,0.311463,2252600
357,1981-08-14,0.0,0.796098,0.775055,0.775055,0.30457199999999995,3699600
358,1981-08-17,0.0,0.778562,0.729464,0.729464,0.286656,4130800
359,1981-08-18,0.0,0.746999,0.725957,0.732971,0.288034,8140600
360,1981-08-19,0.0,0.761027,0.743492,0.75752,0.297681,2227500
361,1981-08-20,0.0,0.764534,0.754013,0.754013,0.29630300000000004,3097300
362,1981-08-21,0.0,0.768041,0.75752,0.75752,0.297681,2434300
363,1981-08-24,0.0,0.771548,0.754013,0.768041,0.301816,1133300
364,1981-08-25,0.0,0.761027,0.736478,0.754013,0.29630300000000004,2291700
365,1981-08-26,0.0,0.75752,0.736478,0.736478,0.289412,6996400
366,1981-08-27,0.0,0.746999,0.736478,0.739985,0.29079,2370100
367,1981-08-28,0.0,0.750506,0.736478,0.743492,0.292169,2986600
368,1981-08-31,0.0,0.743492,0.729464,0.732971,0.288034,3271900
369,1981-09-01,0.0,0.732971,0.718943,0.729464,0.286656,4405300
370,1981-09-02,0.0,0.729464,0.701408,0.711929,0.279765,9577100
371,1981-09-03,0.0,0.711929,0.687379,0.687379,0.27011799999999997,6568700
372,1981-09-04,0.0,0.694394,0.673351,0.673351,0.264606,2819200
373,1981-09-08,0.0,0.687379,0.666337,0.673351,0.264606,3421600
374,1981-09-09,0.0,0.697901,0.673351,0.683872,0.26874000000000003,6650800
375,1981-09-10,0.0,0.708422,0.683872,0.701408,0.275631,2630200
376,1981-09-11,0.0,0.715436,0.690886,0.711929,0.279765,2024300
377,1981-09-14,0.0,0.718943,0.708422,0.708422,0.278387,2038500
378,1981-09-15,0.0,0.718943,0.708422,0.715436,0.281143,1878200
379,1981-09-16,0.0,0.718943,0.708422,0.718943,0.282522,1999300
380,1981-09-17,0.0,0.725957,0.711929,0.711929,0.279765,1849700
381,1981-09-18,0.0,0.72245,0.704915,0.711929,0.279765,1817600
382,1981-09-21,0.0,0.72245,0.701408,0.718943,0.282522,3050800
383,1981-09-22,0.0,0.718943,0.704915,0.711929,0.279765,2587500
384,1981-09-23,0.0,0.704915,0.694394,0.701408,0.275631,2038500
385,1981-09-24,0.0,0.701408,0.683872,0.683872,0.26874000000000003,2690900
386,1981-09-25,0.0,0.680365,0.66283,0.680365,0.267362,3770900
387,1981-09-28,0.0,0.708422,0.666337,0.701408,0.275631,1710700
388,1981-09-29,0.0,0.739985,0.701408,0.72245,0.2839,7552500
389,1981-09-30,0.0,0.739985,0.718943,0.729464,0.286656,2712300
390,1981-10-01,0.0,0.736478,0.715436,0.736478,0.289412,2708800
391,1981-10-02,0.0,0.7820699999999999,0.736478,0.778562,0.30595,3884900
392,1981-10-05,0.0,0.789084,0.768041,0.771548,0.303194,3196900
393,1981-10-06,0.0,0.771548,0.75752,0.761027,0.299059,2783600
394,1981-10-07,0.0,0.771548,0.75752,0.771548,0.303194,5000600
395,1981-10-08,0.0,0.789084,0.768041,0.789084,0.310085,4612100
396,1981-10-09,0.0,0.789084,0.764534,0.764534,0.30043800000000004,1978100
397,1981-10-12,0.0,0.7855770000000001,0.761027,0.7855770000000001,0.308706,3496400
398,1981-10-13,0.0,0.789084,0.775055,0.7820699999999999,0.30732800000000005,1022900
399,1981-10-14,0.0,0.7855770000000001,0.761027,0.761027,0.299059,2067100
400,1981-10-15,0.0,0.768041,0.75752,0.764534,0.30043800000000004,1832000
401,1981-10-16,0.0,0.775055,0.750506,0.754013,0.29630300000000004,4241300
402,1981-10-19,0.0,0.750506,0.739985,0.746999,0.293547,7171100
403,1981-10-20,0.0,0.750506,0.739985,0.750506,0.294925,5310500
404,1981-10-21,0.0,0.750506,0.732971,0.736478,0.289412,3998900
405,1981-10-22,0.0,0.739985,0.729464,0.736478,0.289412,4961400
406,1981-10-23,0.0,0.746999,0.729464,0.729464,0.286656,1917400
407,1981-10-26,0.0,0.729464,0.711929,0.715436,0.281143,5478100
408,1981-10-27,0.0,0.72245,0.708422,0.711929,0.279765,5371100
409,1981-10-28,0.0,0.746999,0.715436,0.743492,0.292169,4522900
410,1981-10-29,0.0,0.778562,0.743492,0.775055,0.30457199999999995,6953700
411,1981-10-30,0.0,0.7925909999999999,0.75752,0.789084,0.310085,7531200
412,1981-11-02,0.0,0.8136329999999999,0.8031119999999999,0.806619,0.316975,6461800
413,1981-11-03,0.0,0.81714,0.806619,0.8136329999999999,0.319732,3442800
414,1981-11-04,0.0,0.8206469999999999,0.806619,0.806619,0.316975,6458300
415,1981-11-05,0.0,0.8276610000000001,0.810126,0.81714,0.32111,3664000
416,1981-11-06,0.0,0.810126,0.799605,0.799605,0.314219,2854900
417,1981-11-09,0.0,0.806619,0.799605,0.806619,0.316975,2883200
418,1981-11-10,0.0,0.810126,0.799605,0.799605,0.314219,3981200
419,1981-11-11,0.0,0.810126,0.799605,0.806619,0.316975,1482700
420,1981-11-12,0.0,0.810126,0.7925909999999999,0.7925909999999999,0.311463,2152700
421,1981-11-13,0.0,0.799605,0.7820699999999999,0.7820699999999999,0.30732800000000005,1650000
422,1981-11-16,0.0,0.789084,0.768041,0.775055,0.30457199999999995,1422000
423,1981-11-17,0.0,0.8136329999999999,0.775055,0.8136329999999999,0.319732,1842600
424,1981-11-18,0.0,0.8136329999999999,0.799605,0.806619,0.316975,2263200
425,1981-11-19,0.0,0.806619,0.789084,0.806619,0.316975,1076200
426,1981-11-20,0.0,0.824154,0.799605,0.8031119999999999,0.31559699999999996,1058500
427,1981-11-23,0.0,0.8276610000000001,0.810126,0.8276610000000001,0.32524400000000003,2320100
428,1981-11-24,0.0,0.8276610000000001,0.81714,0.8276610000000001,0.32524400000000003,3154200
429,1981-11-25,0.0,0.834675,0.8136329999999999,0.8136329999999999,0.319732,1928000
430,1981-11-27,0.0,0.834675,0.806619,0.8136329999999999,0.319732,1995800
431,1981-11-30,0.0,0.831168,0.8136329999999999,0.831168,0.32662199999999997,2156300
432,1981-12-01,0.0,0.838182,0.824154,0.824154,0.323866,2837000
433,1981-12-02,0.0,0.8276610000000001,0.8031119999999999,0.8031119999999999,0.31559699999999996,1364900
434,1981-12-03,0.0,0.810126,0.7925909999999999,0.796098,0.312841,987200
435,1981-12-04,0.0,0.8136329999999999,0.7925909999999999,0.8136329999999999,0.319732,3350300
436,1981-12-07,0.0,0.8136329999999999,0.799605,0.806619,0.316975,2231100
437,1981-12-08,0.0,0.810126,0.8031119999999999,0.806619,0.316975,951600
438,1981-12-09,0.0,0.806619,0.796098,0.799605,0.314219,1607300
439,1981-12-10,0.0,0.8031119999999999,0.7855770000000001,0.7925909999999999,0.311463,3172100
440,1981-12-11,0.0,0.806619,0.7925909999999999,0.8031119999999999,0.31559699999999996,1418500
441,1981-12-14,0.0,0.799605,0.789084,0.7925909999999999,0.311463,4519300
442,1981-12-15,0.0,0.796098,0.7855770000000001,0.796098,0.312841,3029500
443,1981-12-16,0.0,0.796098,0.7820699999999999,0.789084,0.310085,1689400
444,1981-12-17,0.0,0.796098,0.775055,0.7855770000000001,0.308706,3425100
445,1981-12-18,0.0,0.8031119999999999,0.775055,0.7855770000000001,0.308706,5823800
446,1981-12-21,0.0,0.7925909999999999,0.775055,0.7820699999999999,0.30732800000000005,1400500
447,1981-12-22,0.0,0.789084,0.771548,0.7820699999999999,0.30732800000000005,1778400
448,1981-12-23,0.0,0.7925909999999999,0.771548,0.789084,0.310085,1703600
449,1981-12-24,0.0,0.7855770000000001,0.764534,0.7820699999999999,0.30732800000000005,2387800
450,1981-12-28,0.0,0.778562,0.771548,0.771548,0.303194,1062100
451,1981-12-29,0.0,0.771548,0.750506,0.754013,0.29630300000000004,1749800
452,1981-12-30,0.0,0.768041,0.746999,0.768041,0.301816,2965400
453,1981-12-31,0.0,0.764534,0.75752,0.75752,0.297681,1764200
454,1982-01-04,0.0,0.764534,0.75752,0.75752,0.297681,2616000
455,1982-01-05,0.0,0.761027,0.746999,0.754013,0.29630300000000004,2120600
456,1982-01-06,0.0,0.743492,0.732971,0.732971,0.288034,3054300
457,1982-01-07,0.0,0.739985,0.72245,0.739985,0.29079,1903200
458,1982-01-08,0.0,0.743492,0.732971,0.739985,0.29079,1895900
459,1982-01-11,0.0,0.746999,0.725957,0.736478,0.289412,2669400
460,1982-01-12,0.0,0.736478,0.711929,0.711929,0.279765,8065800
461,1982-01-13,0.0,0.736478,0.715436,0.725957,0.28527800000000003,2352200
462,1982-01-14,0.0,0.754013,0.725957,0.739985,0.29079,2106200
463,1982-01-15,0.0,0.746999,0.736478,0.746999,0.293547,3581900
464,1982-01-18,0.0,0.764534,0.743492,0.764534,0.30043800000000004,3136500
465,1982-01-19,0.0,0.7855770000000001,0.75752,0.764534,0.30043800000000004,4694000
466,1982-01-20,0.0,0.761027,0.736478,0.743492,0.292169,2398700
467,1982-01-21,0.0,0.750506,0.736478,0.746999,0.293547,1892400
468,1982-01-22,0.0,0.754013,0.736478,0.736478,0.289412,2141900
469,1982-01-25,0.0,0.739985,0.729464,0.732971,0.288034,1454100
470,1982-01-26,0.0,0.743492,0.732971,0.739985,0.29079,2968900
471,1982-01-27,0.0,0.761027,0.736478,0.754013,0.29630300000000004,1635800
472,1982-01-28,0.0,0.7855770000000001,0.761027,0.7855770000000001,0.308706,3610400
473,1982-01-29,0.0,0.8206469999999999,0.8031119999999999,0.8136329999999999,0.319732,6312200
474,1982-02-01,0.0,0.810126,0.778562,0.778562,0.30595,3353800
475,1982-02-02,0.0,0.810126,0.7855770000000001,0.806619,0.316975,1707100
476,1982-02-03,0.0,0.8136329999999999,0.799605,0.8031119999999999,0.31559699999999996,1586000
477,1982-02-04,0.0,0.810126,0.796098,0.8031119999999999,0.31559699999999996,1211700
478,1982-02-05,0.0,0.81714,0.799605,0.81714,0.32111,4205700
479,1982-02-08,0.0,0.8487030000000001,0.810126,0.8276610000000001,0.32524400000000003,4669000
480,1982-02-09,0.0,0.831168,0.8136329999999999,0.81714,0.32111,4366100
481,1982-02-10,0.0,0.824154,0.810126,0.810126,0.318353,2174000
482,1982-02-11,0.0,0.8136329999999999,0.8031119999999999,0.806619,0.316975,2516200
483,1982-02-12,0.0,0.831168,0.810126,0.824154,0.323866,3250500
484,1982-02-16,0.0,0.831168,0.806619,0.831168,0.32662199999999997,3998900
485,1982-02-17,0.0,0.838182,0.8206469999999999,0.8276610000000001,0.32524400000000003,6130400
486,1982-02-18,0.0,0.831168,0.8136329999999999,0.8276610000000001,0.32524400000000003,4533500
487,1982-02-19,0.0,0.831168,0.8136329999999999,0.8136329999999999,0.319732,3827800
488,1982-02-22,0.0,0.831168,0.796098,0.799605,0.314219,6390500
489,1982-02-23,0.0,0.8031119999999999,0.789084,0.799605,0.314219,2248800
490,1982-02-24,0.0,0.810126,0.799605,0.810126,0.318353,3596200
491,1982-02-25,0.0,0.8136329999999999,0.8031119999999999,0.810126,0.318353,1603700
492,1982-02-26,0.0,0.810126,0.806619,0.806619,0.316975,2341600
493,1982-03-01,0.0,0.8136329999999999,0.799605,0.8136329999999999,0.319732,1190200
494,1982-03-02,0.0,0.824154,0.8136329999999999,0.8206469999999999,0.322488,5471000
495,1982-03-03,0.0,0.824154,0.8136329999999999,0.81714,0.32111,4476600
496,1982-03-04,0.0,0.824154,0.7925909999999999,0.7925909999999999,0.311463,9855100
497,1982-03-05,0.0,0.806619,0.7855770000000001,0.7925909999999999,0.311463,7196100
498,1982-03-08,0.0,0.8031119999999999,0.771548,0.771548,0.303194,6112500
499,1982-03-09,0.0,0.778562,0.75752,0.778562,0.30595,5581400
500,1982-03-10,0.0,0.7820699999999999,0.75752,0.764534,0.30043800000000004,10503700
501,1982-03-11,0.0,0.7820699999999999,0.764534,0.771548,0.303194,1835500
502,1982-03-12,0.0,0.775055,0.75752,0.761027,0.299059,2224000
503,1982-03-15,0.0,0.768041,0.75752,0.75752,0.297681,2687300
504,1982-03-16,0.0,0.778562,0.761027,0.768041,0.301816,4615600
505,1982-03-17,0.0,0.775055,0.761027,0.768041,0.301816,2619600
506,1982-03-18,0.0,0.775055,0.764534,0.775055,0.30457199999999995,997900
507,1982-03-19,0.0,0.7855770000000001,0.771548,0.778562,0.30595,2954500
508,1982-03-22,0.0,0.796098,0.778562,0.7855770000000001,0.308706,2373600
509,1982-03-23,0.0,0.824154,0.7925909999999999,0.81714,0.32111,2569800
510,1982-03-24,0.0,0.8276610000000001,0.81714,0.824154,0.323866,2085000
511,1982-03-25,0.0,0.8487030000000001,0.8206469999999999,0.845196,0.332135,4380300
512,1982-03-26,0.0,0.845196,0.8206469999999999,0.8206469999999999,0.322488,5178800
513,1982-03-29,0.0,0.834675,0.8136329999999999,0.834675,0.32800100000000004,2387800
514,1982-03-30,0.0,0.834675,0.8276610000000001,0.831168,0.32662199999999997,951600
515,1982-03-31,0.0,0.831168,0.8136329999999999,0.8136329999999999,0.319732,2077900
516,1982-04-01,0.0,0.81714,0.806619,0.810126,0.318353,3788600
517,1982-04-02,0.0,0.831168,0.824154,0.824154,0.323866,8646700
518,1982-04-05,0.0,0.824154,0.8136329999999999,0.8136329999999999,0.319732,5809700
519,1982-04-06,0.0,0.8206469999999999,0.806619,0.81714,0.32111,5018300
520,1982-04-07,0.0,0.8276610000000001,0.8206469999999999,0.8276610000000001,0.32524400000000003,7976600
521,1982-04-08,0.0,0.831168,0.8206469999999999,0.8276610000000001,0.32524400000000003,4209200
522,1982-04-12,0.0,0.831168,0.81714,0.831168,0.32662199999999997,7338600
523,1982-04-13,0.0,0.831168,0.8206469999999999,0.8276610000000001,0.32524400000000003,8728800
524,1982-04-14,0.0,0.824154,0.8206469999999999,0.824154,0.323866,4501400
525,1982-04-15,0.0,0.831168,0.8136329999999999,0.831168,0.32662199999999997,3581900
526,1982-04-16,0.0,0.838182,0.831168,0.834675,0.32800100000000004,8108500
527,1982-04-19,0.0,0.8627309999999999,0.834675,0.8557170000000001,0.33626999999999996,5841800
528,1982-04-20,0.0,0.8697450000000001,0.845196,0.8487030000000001,0.333513,5250100
529,1982-04-21,0.0,0.8557170000000001,0.8416889999999999,0.8416889999999999,0.330757,5364100
530,1982-04-22,0.0,0.866238,0.845196,0.8557170000000001,0.33626999999999996,7245900
531,1982-04-23,0.0,0.8697450000000001,0.8557170000000001,0.866238,0.340404,4473100
532,1982-04-26,0.0,0.8732530000000001,0.859224,0.8732530000000001,0.34315999999999997,2063500
533,1982-04-27,0.0,0.8732530000000001,0.85221,0.85221,0.334891,5104000
534,1982-04-28,0.0,0.8627309999999999,0.8416889999999999,0.8487030000000001,0.333513,3460800
535,1982-04-29,0.0,0.8557170000000001,0.8416889999999999,0.845196,0.332135,2049300
536,1982-04-30,0.0,0.8627309999999999,0.8487030000000001,0.8557170000000001,0.33626999999999996,2102700
537,1982-05-03,0.0,0.8697450000000001,0.85221,0.8627309999999999,0.33902600000000005,1097700
538,1982-05-04,0.0,0.880267,0.859224,0.880267,0.34591700000000003,5043300
539,1982-05-05,0.0,0.897802,0.8732530000000001,0.883774,0.34729499999999996,8561200
540,1982-05-06,0.0,0.901309,0.887281,0.8907879999999999,0.350051,5542300
541,1982-05-07,0.0,0.897802,0.887281,0.8907879999999999,0.350051,4836500
542,1982-05-10,0.0,0.8907879999999999,0.8732530000000001,0.87676,0.344538,3642500
543,1982-05-11,0.0,0.887281,0.8732530000000001,0.883774,0.34729499999999996,1949500
544,1982-05-12,0.0,0.8907879999999999,0.8732530000000001,0.87676,0.344538,6201700
545,1982-05-13,0.0,0.887281,0.8732530000000001,0.883774,0.34729499999999996,4629800
546,1982-05-14,0.0,0.883774,0.87676,0.87676,0.344538,1236700
547,1982-05-17,0.0,0.880267,0.866238,0.866238,0.340404,3182700
548,1982-05-18,0.0,0.8732530000000001,0.866238,0.8697450000000001,0.34178200000000003,1514700
549,1982-05-19,0.0,0.8697450000000001,0.8557170000000001,0.8557170000000001,0.33626999999999996,5424700
550,1982-05-20,0.0,0.859224,0.845196,0.8487030000000001,0.333513,4187900
551,1982-05-21,0.0,0.85221,0.834675,0.8416889999999999,0.330757,6162500
552,1982-05-24,0.0,0.8416889999999999,0.824154,0.831168,0.32662199999999997,3517900
553,1982-05-25,0.0,0.845196,0.8276610000000001,0.8276610000000001,0.32524400000000003,2534100
554,1982-05-26,0.0,0.824154,0.806619,0.81714,0.32111,3788600
555,1982-05-27,0.0,0.8206469999999999,0.810126,0.8136329999999999,0.319732,1479100
556,1982-05-28,0.0,0.81714,0.8031119999999999,0.810126,0.318353,2159800
557,1982-06-01,0.0,0.824154,0.810126,0.810126,0.318353,1607300
558,1982-06-02,0.0,0.8276610000000001,0.810126,0.824154,0.323866,2323800
559,1982-06-03,0.0,0.834675,0.8206469999999999,0.831168,0.32662199999999997,3207700
560,1982-06-04,0.0,0.834675,0.81714,0.81714,0.32111,3603300
561,1982-06-07,0.0,0.8136329999999999,0.799605,0.806619,0.316975,3147100
562,1982-06-08,0.0,0.806619,0.799605,0.806619,0.316975,3086400
563,1982-06-09,0.0,0.806619,0.796098,0.799605,0.314219,4526400
564,1982-06-10,0.0,0.810126,0.799605,0.810126,0.318353,4066600
565,1982-06-11,0.0,0.8206469999999999,0.8031119999999999,0.8031119999999999,0.31559699999999996,11908000
566,1982-06-14,0.0,0.806619,0.7855770000000001,0.7855770000000001,0.308706,3211300
567,1982-06-15,0.0,0.7925909999999999,0.789084,0.7925909999999999,0.311463,2291700
568,1982-06-16,0.0,0.8031119999999999,0.7855770000000001,0.789084,0.310085,3991800
569,1982-06-17,0.0,0.789084,0.775055,0.7820699999999999,0.30732800000000005,3140000
570,1982-06-18,0.0,0.7855770000000001,0.775055,0.778562,0.30595,2594600
571,1982-06-21,0.0,0.7855770000000001,0.775055,0.7820699999999999,0.30732800000000005,2694400
572,1982-06-22,0.0,0.789084,0.778562,0.7855770000000001,0.308706,5709800
573,1982-06-23,0.0,0.831168,0.789084,0.831168,0.32662199999999997,3057900
574,1982-06-24,0.0,0.834675,0.81714,0.81714,0.32111,4879300
575,1982-06-25,0.0,0.81714,0.7925909999999999,0.799605,0.314219,21955800
576,1982-06-28,0.0,0.8136329999999999,0.7925909999999999,0.810126,0.318353,7727100
577,1982-06-29,0.0,0.81714,0.8031119999999999,0.810126,0.318353,5039800
578,1982-06-30,0.0,0.8206469999999999,0.796098,0.8031119999999999,0.31559699999999996,19286100
579,1982-07-01,0.0,0.799605,0.789084,0.796098,0.312841,5435300
580,1982-07-02,0.0,0.8031119999999999,0.789084,0.796098,0.312841,1525400
581,1982-07-06,0.0,0.806619,0.778562,0.789084,0.310085,2665900
582,1982-07-07,0.0,0.8031119999999999,0.7855770000000001,0.799605,0.314219,6187300
583,1982-07-08,0.0,0.799605,0.7855770000000001,0.799605,0.314219,6786100
584,1982-07-09,0.0,0.806619,0.7925909999999999,0.799605,0.314219,21299900
585,1982-07-12,0.0,0.834675,0.810126,0.831168,0.32662199999999997,15091000
586,1982-07-13,0.0,0.8627309999999999,0.831168,0.8487030000000001,0.333513,12417800
587,1982-07-14,0.0,0.8557170000000001,0.845196,0.8487030000000001,0.333513,7114200
588,1982-07-15,0.0,0.8627309999999999,0.85221,0.859224,0.337648,11512500
589,1982-07-16,0.0,0.897802,0.85221,0.887281,0.348673,12032900
590,1982-07-19,0.0,0.9118299999999999,0.8907879999999999,0.8942950000000001,0.351429,9053100
591,1982-07-20,0.0,0.908323,0.880267,0.901309,0.35418499999999997,6878900
592,1982-07-21,0.0,0.9153370000000001,0.8907879999999999,0.8907879999999999,0.350051,4979100
593,1982-07-22,0.0,0.9118299999999999,0.883774,0.904816,0.355564,6123300
594,1982-07-23,0.0,0.908323,0.859224,0.866238,0.340404,12735000
595,1982-07-26,0.0,0.85221,0.845196,0.845196,0.332135,8219000
596,1982-07-27,0.0,0.866238,0.845196,0.8557170000000001,0.33626999999999996,3735300
597,1982-07-28,0.0,0.8627309999999999,0.845196,0.85221,0.334891,4419500
598,1982-07-29,0.0,0.8557170000000001,0.831168,0.8416889999999999,0.330757,5182300
599,1982-07-30,0.0,0.845196,0.834675,0.845196,0.332135,2662300
600,1982-08-02,0.0,0.8732530000000001,0.8416889999999999,0.8732530000000001,0.34315999999999997,3207700
601,1982-08-03,0.0,0.8907879999999999,0.85221,0.85221,0.334891,9997700
602,1982-08-04,0.0,0.8487030000000001,0.8206469999999999,0.824154,0.323866,9459300
603,1982-08-05,0.0,0.838182,0.824154,0.831168,0.32662199999999997,5125200
604,1982-08-06,0.0,0.8276610000000001,0.8136329999999999,0.8136329999999999,0.319732,2124200
605,1982-08-09,0.0,0.81714,0.799605,0.8031119999999999,0.31559699999999996,4483700
606,1982-08-10,0.0,0.824154,0.810126,0.8136329999999999,0.319732,2662300
607,1982-08-11,0.0,0.8206469999999999,0.8031119999999999,0.806619,0.316975,2697900
608,1982-08-12,0.0,0.8136329999999999,0.8031119999999999,0.8031119999999999,0.31559699999999996,2915300
609,1982-08-13,0.0,0.8206469999999999,0.8031119999999999,0.8136329999999999,0.319732,1169000
610,1982-08-16,0.0,0.838182,0.81714,0.81714,0.32111,4651300
611,1982-08-17,0.0,0.8487030000000001,0.81714,0.8487030000000001,0.333513,7973100
612,1982-08-18,0.0,0.883774,0.8416889999999999,0.8487030000000001,0.333513,15212100
613,1982-08-19,0.0,0.866238,0.8416889999999999,0.8627309999999999,0.33902600000000005,5374700
614,1982-08-20,0.0,0.883774,0.866238,0.883774,0.34729499999999996,4997000
615,1982-08-23,0.0,0.904816,0.8627309999999999,0.887281,0.348673,9299000
616,1982-08-24,0.0,0.908323,0.87676,0.904816,0.355564,11455300
617,1982-08-25,0.0,0.925858,0.897802,0.925858,0.363833,6832600
618,1982-08-26,0.0,0.9609280000000001,0.929365,0.9363790000000001,0.367967,8525600
619,1982-08-27,0.0,0.9398860000000001,0.9118299999999999,0.929365,0.365211,4590600
620,1982-08-30,0.0,0.9539139999999999,0.9118299999999999,0.9539139999999999,0.37485799999999997,10835300
621,1982-08-31,0.0,0.988985,0.943393,0.9819709999999999,0.385883,21260700
622,1982-09-01,0.0,0.9819709999999999,0.967943,0.974957,0.383127,7445600
623,1982-09-02,0.0,1.00652,0.967943,0.995999,0.391396,5774000
624,1982-09-03,0.0,1.052111,1.010027,1.017041,0.39966399999999996,14513500
625,1982-09-07,0.0,1.017041,0.9995059999999999,1.003013,0.394152,4323200
626,1982-09-08,0.0,1.034576,0.9995059999999999,1.024055,0.40242100000000003,9142100
627,1982-09-09,0.0,1.031069,0.9995059999999999,0.9995059999999999,0.39277399999999996,2797800
628,1982-09-10,0.0,0.9995059999999999,0.97145,0.974957,0.383127,5670600
629,1982-09-13,0.0,1.010027,0.974957,1.003013,0.394152,3628300
630,1982-09-14,0.0,1.020548,1.00652,1.017041,0.39966399999999996,13433500
631,1982-09-15,0.0,1.059126,1.020548,1.052111,0.413446,6925100
632,1982-09-16,0.0,1.059126,1.024055,1.024055,0.40242100000000003,6215900
633,1982-09-17,0.0,1.027562,0.995999,0.995999,0.391396,12022000
634,1982-09-20,0.0,1.017041,0.9995059999999999,1.00652,0.39553,3453700
635,1982-09-21,0.0,1.045097,1.010027,1.038083,0.407934,7431400
636,1982-09-22,0.0,1.062633,1.031069,1.031069,0.405177,7000200
637,1982-09-23,0.0,1.04159,1.024055,1.038083,0.407934,7548900
638,1982-09-24,0.0,1.038083,1.027562,1.034576,0.406555,4244800
639,1982-09-27,0.0,1.034576,1.024055,1.027562,0.40379899999999996,5128800
640,1982-09-28,0.0,1.031069,1.024055,1.024055,0.40242100000000003,3225500
641,1982-09-29,0.0,1.027562,0.9819709999999999,0.988985,0.388639,5895100
642,1982-09-30,0.0,0.988985,0.964435,0.9784639999999999,0.38450500000000004,6551000
643,1982-10-01,0.0,0.995999,0.974957,0.9854780000000001,0.387261,4358800
644,1982-10-04,0.0,0.995999,0.974957,0.988985,0.388639,2801300
645,1982-10-05,0.0,1.00652,0.9854780000000001,0.992492,0.390017,3442800
646,1982-10-06,0.0,1.024055,0.995999,1.024055,0.40242100000000003,4294900
647,1982-10-07,0.0,1.062633,1.031069,1.048604,0.41206800000000005,8375900
648,1982-10-08,0.0,1.0661399999999999,1.031069,1.0661399999999999,0.418959,10403900
649,1982-10-11,0.0,1.115238,1.0731540000000002,1.0731540000000002,0.42171499999999995,8197700
650,1982-10-12,0.0,1.090689,1.052111,1.080168,0.424472,6183800
651,1982-10-13,0.0,1.076661,1.052111,1.0731540000000002,0.42171499999999995,8807200
652,1982-10-14,0.0,1.0731540000000002,1.038083,1.038083,0.407934,5649200
653,1982-10-15,0.0,1.062633,1.024055,1.062633,0.41758100000000004,4629800
654,1982-10-18,0.0,1.080168,1.048604,1.080168,0.424472,4451600
655,1982-10-19,0.0,1.083675,1.052111,1.059126,0.416202,2558900
656,1982-10-20,0.0,1.080168,1.062633,1.080168,0.424472,3742300
657,1982-10-21,0.0,1.090689,1.055619,1.083675,0.425849,8040800
658,1982-10-22,0.0,1.090689,1.052111,1.052111,0.413446,7160400
659,1982-10-25,0.0,1.048604,1.027562,1.034576,0.406555,4501400
660,1982-10-26,0.0,1.04159,0.9995059999999999,1.04159,0.409312,10208000
661,1982-10-27,0.0,1.052111,1.013534,1.04159,0.409312,3428700
662,1982-10-28,0.0,1.052111,1.027562,1.04159,0.409312,1443500
663,1982-10-29,0.0,1.059126,1.038083,1.045097,0.41068999999999994,5382000
664,1982-11-01,0.0,1.062633,1.034576,1.062633,0.41758100000000004,3817200
665,1982-11-02,0.0,1.104717,1.069647,1.0871819999999999,0.427228,5570800
666,1982-11-03,0.0,1.118745,1.083675,1.10121,0.43273999999999996,7759200
667,1982-11-04,0.0,1.1503079999999999,1.118745,1.118745,0.43963100000000005,22518900
668,1982-11-05,0.0,1.143294,1.111731,1.118745,0.43963100000000005,3845700
669,1982-11-08,0.0,1.118745,1.094196,1.115238,0.43825299999999995,2430800
670,1982-11-09,0.0,1.1292659999999999,1.094196,1.111731,0.436875,4886400
671,1982-11-10,0.0,1.118745,1.062633,1.0661399999999999,0.418959,9031600
672,1982-11-11,0.0,1.0871819999999999,1.0661399999999999,1.0871819999999999,0.427228,2106200
673,1982-11-12,0.0,1.090689,1.076661,1.083675,0.425849,3175600
674,1982-11-15,0.0,1.076661,1.052111,1.0731540000000002,0.42171499999999995,2402200
675,1982-11-16,0.0,1.045097,1.010027,1.038083,0.407934,5218000
676,1982-11-17,0.0,1.069647,1.031069,1.055619,0.41482399999999997,7442000
677,1982-11-18,0.0,1.083675,1.052111,1.052111,0.413446,3877800
678,1982-11-19,0.0,1.0661399999999999,1.045097,1.045097,0.41068999999999994,2801300
679,1982-11-22,0.0,1.055619,1.003013,1.003013,0.394152,3774400
680,1982-11-23,0.0,1.00652,0.9609280000000001,0.964435,0.378992,5902200
681,1982-11-24,0.0,1.017041,0.97145,1.017041,0.39966399999999996,5830900
682,1982-11-26,0.0,1.034576,1.020548,1.034576,0.406555,1304500
683,1982-11-29,0.0,1.0661399999999999,1.031069,1.045097,0.41068999999999994,4483700
684,1982-11-30,0.0,1.080168,1.048604,1.0731540000000002,0.42171499999999995,8162100
685,1982-12-01,0.0,1.10121,1.080168,1.097703,0.43136199999999997,10475100
686,1982-12-02,0.0,1.094196,1.0661399999999999,1.080168,0.424472,4405300
687,1982-12-03,0.0,1.080168,1.052111,1.055619,0.41482399999999997,4562100
688,1982-12-06,0.0,1.062633,1.045097,1.059126,0.416202,4105800
689,1982-12-07,0.0,1.080168,1.052111,1.0661399999999999,0.418959,8896200
690,1982-12-08,0.0,1.080168,1.059126,1.062633,0.41758100000000004,8693200
691,1982-12-09,0.0,1.0731540000000002,1.052111,1.069647,0.420337,4858000
692,1982-12-10,0.0,1.097703,1.062633,1.0871819999999999,0.427228,6308600
693,1982-12-13,0.0,1.1292659999999999,1.094196,1.118745,0.43963100000000005,5866600
694,1982-12-14,0.0,1.1573229999999999,1.125759,1.125759,0.442387,6408500
695,1982-12-15,0.0,1.111731,1.076661,1.094196,0.42998400000000003,4900700
696,1982-12-16,0.0,1.10121,1.080168,1.083675,0.425849,6148100
697,1982-12-17,0.0,1.094196,1.080168,1.0871819999999999,0.427228,6679200
698,1982-12-20,0.0,1.10121,1.0731540000000002,1.076661,0.42309300000000005,5271300
699,1982-12-21,0.0,1.090689,1.0731540000000002,1.0871819999999999,0.427228,5039800
700,1982-12-22,0.0,1.111731,1.0871819999999999,1.094196,0.42998400000000003,6091200
701,1982-12-23,0.0,1.1082239999999999,1.083675,1.1082239999999999,0.435497,3407200
702,1982-12-27,0.0,1.118745,1.10121,1.104717,0.434118,2152700
703,1982-12-28,0.0,1.111731,1.094196,1.097703,0.43136199999999997,2986600
704,1982-12-29,0.0,1.1082239999999999,1.083675,1.094196,0.42998400000000003,6023500
705,1982-12-30,0.0,1.094196,1.080168,1.083675,0.425849,2002900
706,1982-12-31,0.0,1.090689,1.083675,1.0871819999999999,0.427228,1607300
707,1983-01-03,0.0,1.094196,1.034576,1.038083,0.407934,3778000
708,1983-01-04,0.0,1.069647,1.045097,1.062633,0.41758100000000004,3143600
709,1983-01-05,0.0,1.090689,1.059126,1.069647,0.420337,6148100
710,1983-01-06,0.0,1.090689,1.059126,1.090689,0.42860600000000004,7534800
711,1983-01-07,0.0,1.10121,1.0731540000000002,1.094196,0.42998400000000003,11145200
712,1983-01-10,0.0,1.146801,1.0871819999999999,1.125759,0.442387,5136000
713,1983-01-11,0.0,1.13628,1.122252,1.1292659999999999,0.44609899999999997,7235300
714,1983-01-12,0.0,1.1573229999999999,1.13628,1.146801,0.45302600000000004,6718400
715,1983-01-13,0.0,1.153816,1.143294,1.1503079999999999,0.454412,5588500
716,1983-01-14,0.0,1.153816,1.139787,1.143294,0.45164099999999996,3375100
717,1983-01-17,0.0,1.1503079999999999,1.1292659999999999,1.132773,0.447485,3300300
718,1983-01-18,0.0,1.146801,1.1082239999999999,1.122252,0.443329,6223000
719,1983-01-19,0.0,1.13628,1.122252,1.13628,0.44887,3382400
720,1983-01-20,0.0,1.167844,1.13628,1.1573229999999999,0.457182,6665000
721,1983-01-21,0.0,1.1573229999999999,1.115238,1.115238,0.440558,4968500
722,1983-01-24,0.0,1.111731,1.0871819999999999,1.10121,0.43501599999999996,4658300
723,1983-01-25,0.0,1.1292659999999999,1.094196,1.115238,0.440558,4234200
724,1983-01-26,0.0,1.13628,1.111731,1.13628,0.44887,5542300
725,1983-01-27,0.0,1.167844,1.122252,1.167844,0.46133900000000005,4490800
726,1983-01-28,0.0,1.167844,1.13628,1.1503079999999999,0.454412,5086000
727,1983-01-31,0.0,1.1503079999999999,1.122252,1.132773,0.447485,4804500
728,1983-02-01,0.0,1.139787,1.097703,1.097703,0.43363100000000004,3945600
729,1983-02-02,0.0,1.1292659999999999,1.076661,1.118745,0.44194300000000003,5681300
730,1983-02-03,0.0,1.122252,1.1082239999999999,1.115238,0.440558,5349900
731,1983-02-04,0.0,1.122252,1.10121,1.115238,0.440558,5389100
732,1983-02-07,0.0,1.118745,1.0661399999999999,1.0731540000000002,0.423933,9388000
733,1983-02-08,0.0,1.083675,1.04159,1.048604,0.414235,13187500
734,1983-02-09,0.0,1.052111,1.013534,1.027562,0.405923,10917200
735,1983-02-10,0.0,1.059126,1.027562,1.045097,0.41285,9124400
736,1983-02-11,0.0,1.0731540000000002,1.045097,1.059126,0.418392,6440600
737,1983-02-14,0.0,1.10121,1.059126,1.097703,0.43363100000000004,4230700
738,1983-02-15,0.0,1.104717,1.0731540000000002,1.083675,0.42808900000000005,5631500
739,1983-02-16,0.0,1.104717,1.080168,1.090689,0.43086,4056000
740,1983-02-17,0.0,1.094196,1.0661399999999999,1.083675,0.42808900000000005,5371100
741,1983-02-18,0.0,1.10121,1.076661,1.097703,0.43363100000000004,4950600
742,1983-02-22,0.0,1.10121,1.069647,1.097703,0.43363100000000004,12029100
743,1983-02-23,0.0,1.115238,1.090689,1.115238,0.440558,8703800
744,1983-02-24,0.0,1.13628,1.122252,1.13628,0.44887,5845300
745,1983-02-25,0.0,1.146801,1.125759,1.1292659999999999,0.44609899999999997,3425100
746,1983-02-28,0.0,1.146801,1.125759,1.125759,0.44471400000000005,4622700
747,1983-03-01,0.0,1.1573229999999999,1.1292659999999999,1.132773,0.447485,4576400
748,1983-03-02,0.0,1.171351,1.153816,1.171351,0.46272399999999997,6743400
749,1983-03-03,0.0,1.206421,1.171351,1.199407,0.473808,6340700
750,1983-03-04,0.0,1.241491,1.202914,1.234477,0.487662,8087100
751,1983-03-07,0.0,1.241491,1.220449,1.234477,0.487662,4202100
752,1983-03-08,0.0,1.248506,1.227463,1.2309700000000001,0.48627600000000004,5503100
753,1983-03-09,0.0,1.244999,1.206421,1.244999,0.49181800000000003,5064600
754,1983-03-10,0.0,1.2520129999999998,1.206421,1.206421,0.476578,7431400
755,1983-03-11,0.0,1.216942,1.192393,1.206421,0.476578,3343200
756,1983-03-14,0.0,1.206421,1.192393,1.206421,0.476578,1685700
757,1983-03-15,0.0,1.206421,1.1853790000000002,1.188886,0.46965100000000004,5485200
758,1983-03-16,0.0,1.1959,1.181872,1.192393,0.471037,3314700
759,1983-03-17,0.0,1.192393,1.1783649999999999,1.192393,0.471037,3532000
760,1983-03-18,0.0,1.199407,1.1783649999999999,1.1853790000000002,0.46826599999999996,7823400
761,1983-03-21,0.0,1.199407,1.181872,1.1959,0.472422,9477200
762,1983-03-22,0.0,1.220449,1.1853790000000002,1.188886,0.46965100000000004,10610600
763,1983-03-23,0.0,1.220449,1.188886,1.220449,0.48212,5617100
764,1983-03-24,0.0,1.241491,1.220449,1.227463,0.48489099999999996,4829500
765,1983-03-25,0.0,1.241491,1.220449,1.227463,0.48489099999999996,3428700
766,1983-03-28,0.0,1.227463,1.199407,1.206421,0.476578,8839300
767,1983-03-29,0.0,1.220449,1.202914,1.213435,0.47934899999999997,2633800
768,1983-03-30,0.0,1.206421,1.1853790000000002,1.206421,0.476578,3892000
769,1983-03-31,0.0,1.220449,1.206421,1.206421,0.476578,4929300
770,1983-04-04,0.0,1.202914,1.1853790000000002,1.199407,0.473808,2141900
771,1983-04-05,0.0,1.216942,1.202914,1.202914,0.47519300000000003,3414500
772,1983-04-06,1.202914,1.202914,1.181872,1.188886,0.46965100000000004,3346800
773,1983-04-07,1.188886,1.199407,1.181872,1.199407,0.473808,4804500
774,1983-04-08,1.199407,1.2099280000000001,1.1853790000000002,1.192393,0.471037,6312200
775,1983-04-11,1.192393,1.199407,1.1853790000000002,1.1959,0.47521599999999997,3143600
776,1983-04-12,1.202914,1.213435,1.1959,1.206421,0.479397,8654000
777,1983-04-13,1.2099280000000001,1.223956,1.2099280000000001,1.223956,0.48636499999999994,4747300
778,1983-04-14,1.248506,1.2590270000000001,1.248506,1.248506,0.49612,12136300
779,1983-04-15,1.25552,1.2590270000000001,1.241491,1.2590270000000001,0.500301,4327000
780,1983-04-18,1.2590270000000001,1.2590270000000001,1.244999,1.2520129999999998,0.49751300000000004,3015200
781,1983-04-19,1.2520129999999998,1.262534,1.241491,1.248506,0.49612,9541400
782,1983-04-20,1.2520129999999998,1.283576,1.2520129999999998,1.283576,0.5100560000000001,5328400
783,1983-04-21,1.283576,1.304618,1.276562,1.283576,0.5100560000000001,5855900
784,1983-04-22,1.287083,1.308125,1.287083,1.3011110000000001,0.5170239999999999,4512200
785,1983-04-25,1.304618,1.311632,1.2940969999999998,1.304618,0.518417,4711700
786,1983-04-26,1.308125,1.329167,1.287083,1.32566,0.526779,3482000
787,1983-04-27,1.318646,1.332675,1.304618,1.308125,0.5198109999999999,7966000
788,1983-04-28,1.311632,1.318646,1.304618,1.3151389999999998,0.522598,3592700
789,1983-04-29,1.311632,1.3221530000000001,1.297604,1.304618,0.518417,4355300
790,1983-05-02,1.2800690000000001,1.297604,1.266041,1.269548,0.5044810000000001,4594200
791,1983-05-03,1.262534,1.2800690000000001,1.2520129999999998,1.269548,0.5044810000000001,4772400
792,1983-05-04,1.266041,1.276562,1.2520129999999998,1.25552,0.498907,2911800
793,1983-05-05,1.262534,1.2730549999999998,1.2520129999999998,1.2590270000000001,0.500301,16470400
794,1983-05-06,1.262534,1.29059,1.2590270000000001,1.2800690000000001,0.508662,15030400
795,1983-05-09,1.287083,1.287083,1.2730549999999998,1.276562,0.507268,5221500
796,1983-05-10,1.276562,1.29059,1.2730549999999998,1.276562,0.507268,4401800
797,1983-05-11,1.266041,1.2800690000000001,1.266041,1.276562,0.507268,2697900
798,1983-05-12,1.2730549999999998,1.283576,1.269548,1.2730549999999998,0.505875,3125600
799,1983-05-13,1.276562,1.2800690000000001,1.269548,1.2730549999999998,0.505875,3004500
800,1983-05-16,1.262534,1.262534,1.248506,1.2590270000000001,0.500301,2616000
801,1983-05-17,1.262534,1.269548,1.2520129999999998,1.269548,0.5044810000000001,3767400
802,1983-05-18,1.276562,1.287083,1.2730549999999998,1.276562,0.507268,7249600
803,1983-05-19,1.276562,1.276562,1.248506,1.2520129999999998,0.49751300000000004,4084600
804,1983-05-20,1.248506,1.2520129999999998,1.234477,1.248506,0.49612,4056000
805,1983-05-23,1.206421,1.241491,1.206421,1.234477,0.490546,5007700
806,1983-05-24,1.234477,1.234477,1.223956,1.2309700000000001,0.48915200000000003,5417600
807,1983-05-25,1.2309700000000001,1.234477,1.223956,1.2309700000000001,0.48915200000000003,7085600
808,1983-05-26,1.2309700000000001,1.241491,1.213435,1.234477,0.490546,5214400
809,1983-05-27,1.227463,1.244999,1.223956,1.227463,0.48775799999999997,3517900
810,1983-05-31,1.216942,1.223956,1.2099280000000001,1.216942,0.48357700000000003,8076400
811,1983-06-01,1.213435,1.223956,1.199407,1.199407,0.47661000000000003,5531600
812,1983-06-02,1.206421,1.213435,1.181872,1.188886,0.472429,9017500
813,1983-06-03,1.188886,1.206421,1.1853790000000002,1.202914,0.47800299999999996,3026000
814,1983-06-06,1.206421,1.220449,1.202914,1.213435,0.482184,4266300
815,1983-06-07,1.220449,1.2590270000000001,1.220449,1.237984,0.491939,7071400
816,1983-06-08,1.2309700000000001,1.241491,1.227463,1.227463,0.48775799999999997,5178800
817,1983-06-09,1.227463,1.237984,1.206421,1.237984,0.491939,8176300
818,1983-06-10,1.234477,1.234477,1.199407,1.199407,0.47661000000000003,4897200
819,1983-06-13,1.199407,1.202914,1.1853790000000002,1.1853790000000002,0.47103500000000004,8803600
820,1983-06-14,1.202914,1.216942,1.1853790000000002,1.213435,0.482184,7075000
821,1983-06-15,1.213435,1.262534,1.2099280000000001,1.262534,0.501694,11337800
822,1983-06-16,1.311632,1.311632,1.297604,1.311632,0.521205,12763400
823,1983-06-17,1.311632,1.332675,1.308125,1.332675,0.529566,4373200
824,1983-06-20,1.339689,1.3431959999999998,1.3221530000000001,1.32566,0.526779,3321800
825,1983-06-21,1.304618,1.308125,1.2800690000000001,1.297604,0.51563,11120400
826,1983-06-22,1.3011110000000001,1.304618,1.2940969999999998,1.297604,0.51563,8864100
827,1983-06-23,1.297604,1.297604,1.269548,1.276562,0.507268,4850700
828,1983-06-24,1.283576,1.367745,1.283576,1.357224,0.539321,13127100
829,1983-06-27,1.357224,1.357224,1.329167,1.332675,0.529566,5535200
830,1983-06-28,1.336182,1.339689,1.3221530000000001,1.336182,0.53096,4430100
831,1983-06-29,1.336182,1.336182,1.318646,1.329167,0.528172,5089600
832,1983-06-30,1.336182,1.378266,1.332675,1.3502100000000001,0.5365340000000001,2854900
833,1983-07-01,1.346703,1.3642379999999998,1.3431959999999998,1.3642379999999998,0.542108,2149200
834,1983-07-05,1.360731,1.3642379999999998,1.32566,1.339689,0.532353,3970400
835,1983-07-06,1.3431959999999998,1.353717,1.336182,1.353717,0.537928,1732100
836,1983-07-07,1.346703,1.357224,1.339689,1.339689,0.532353,2958300
837,1983-07-08,1.346703,1.3502100000000001,1.32566,1.329167,0.528172,2216900
838,1983-07-11,1.332675,1.339689,1.2940969999999998,1.297604,0.518364,3724400
839,1983-07-12,1.297604,1.297604,1.2730549999999998,1.2730549999999998,0.5085569999999999,3842200
840,1983-07-13,1.262534,1.262534,1.248506,1.2590270000000001,0.502953,10799700
841,1983-07-14,1.29059,1.308125,1.276562,1.304618,0.521166,6030600
842,1983-07-15,1.332675,1.339689,1.297604,1.32566,0.529572,4669000
843,1983-07-18,1.3221530000000001,1.32566,1.308125,1.3221530000000001,0.5281710000000001,2922600
844,1983-07-19,1.329167,1.3642379999999998,1.329167,1.357224,0.542181,4658300
845,1983-07-20,1.367745,1.378266,1.367745,1.374759,0.549186,5317800
846,1983-07-21,1.381773,1.3922940000000001,1.374759,1.3922940000000001,0.55619,4298400
847,1983-07-22,1.387034,1.3922940000000001,1.381773,1.388787,0.5547890000000001,2968900
848,1983-07-25,1.388787,1.399308,1.381773,1.395801,0.557592,2234600
849,1983-07-26,1.402815,1.423857,1.399308,1.42035,0.567398,5909300
850,1983-07-27,1.4133360000000001,1.423857,1.3852799999999998,1.388787,0.5547890000000001,7217500
851,1983-07-28,1.388787,1.388787,1.353717,1.353717,0.54078,4433900
852,1983-07-29,1.3502100000000001,1.367745,1.336182,1.3642379999999998,0.544983,5403200
853,1983-08-01,1.357224,1.357224,1.329167,1.3431959999999998,0.536576,6012700
854,1983-08-02,1.346703,1.346703,1.329167,1.329167,0.5309729999999999,3118500
855,1983-08-03,1.339689,1.3431959999999998,1.32566,1.332675,0.532374,6354900
856,1983-08-04,1.332675,1.332675,1.3151389999999998,1.329167,0.5309729999999999,5870100
857,1983-08-05,1.329167,1.3431959999999998,1.32566,1.339689,0.535176,4665400
858,1983-08-08,1.332675,1.336182,1.318646,1.318646,0.52677,5000600
859,1983-08-09,1.311632,1.318646,1.283576,1.3011110000000001,0.5197649999999999,10525200
860,1983-08-10,1.304618,1.332675,1.3011110000000001,1.332675,0.532374,5000600
861,1983-08-11,1.346703,1.346703,1.329167,1.336182,0.533775,3378900
862,1983-08-12,1.329167,1.332675,1.311632,1.3151389999999998,0.525369,1689400
863,1983-08-15,1.346703,1.3502100000000001,1.3221530000000001,1.339689,0.535176,3221900
864,1983-08-16,1.332675,1.339689,1.311632,1.32566,0.529572,4405300
865,1983-08-17,1.32566,1.339689,1.3221530000000001,1.332675,0.532374,5991400
866,1983-08-18,1.332675,1.346703,1.332675,1.336182,0.533775,2872600
867,1983-08-19,1.3431959999999998,1.3431959999999998,1.332675,1.339689,0.535176,955100
868,1983-08-22,1.346703,1.353717,1.336182,1.3431959999999998,0.536576,1528900
869,1983-08-23,1.336182,1.3502100000000001,1.336182,1.346703,0.537978,2537700
870,1983-08-24,1.339689,1.3502100000000001,1.339689,1.346703,0.537978,3207700
871,1983-08-25,1.3502100000000001,1.353717,1.329167,1.329167,0.5309729999999999,5855900
872,1983-08-26,1.3221530000000001,1.339689,1.308125,1.318646,0.52677,4939900
873,1983-08-29,1.311632,1.3151389999999998,1.3011110000000001,1.308125,0.522567,1903200
874,1983-08-30,1.308125,1.308125,1.297604,1.308125,0.522567,1450600
875,1983-08-31,1.3011110000000001,1.32566,1.3011110000000001,1.318646,0.52677,1892400
876,1983-09-01,1.318646,1.346703,1.318646,1.336182,0.533775,3371600
877,1983-09-02,1.332675,1.3502100000000001,1.32566,1.339689,0.535176,2188400
878,1983-09-06,1.3502100000000001,1.381773,1.3502100000000001,1.3712520000000001,0.5477850000000001,3179200
879,1983-09-07,1.3712520000000001,1.378266,1.3642379999999998,1.367745,0.546384,5171700
880,1983-09-08,1.3712520000000001,1.3712520000000001,1.3502100000000001,1.3502100000000001,0.5393789999999999,4031000
881,1983-09-09,1.3502100000000001,1.3642379999999998,1.3502100000000001,1.360731,0.543582,1040600
882,1983-09-12,1.374759,1.3852799999999998,1.32566,1.3431959999999998,0.536576,5389100
883,1983-09-13,1.3431959999999998,1.3431959999999998,1.3151389999999998,1.3221530000000001,0.5281710000000001,3218400
884,1983-09-14,1.3221530000000001,1.332675,1.318646,1.329167,0.5309729999999999,4348200
885,1983-09-15,1.332675,1.332675,1.311632,1.311632,0.523968,3175600
886,1983-09-16,1.3151389999999998,1.32566,1.308125,1.3151389999999998,0.525369,2149200
887,1983-09-19,1.32566,1.357224,1.3221530000000001,1.353717,0.54078,6023500
888,1983-09-20,1.3642379999999998,1.395801,1.3642379999999998,1.395801,0.557592,6736300
889,1983-09-21,1.395801,1.399308,1.374759,1.3852799999999998,0.553389,2191900
890,1983-09-22,1.3852799999999998,1.4273639999999999,1.374759,1.4273639999999999,0.5702,4551400
891,1983-09-23,1.4133360000000001,1.423857,1.4063219999999998,1.416843,0.565998,4383900
892,1983-09-26,1.4273639999999999,1.437886,1.4133360000000001,1.4273639999999999,0.5702,2601700
893,1983-09-27,1.423857,1.423857,1.4063219999999998,1.409829,0.563196,1992200
894,1983-09-28,1.416843,1.42035,1.399308,1.4063219999999998,0.5617939999999999,2341600
895,1983-09-29,1.409829,1.409829,1.3642379999999998,1.3642379999999998,0.544983,3104400
896,1983-09-30,1.367745,1.367745,1.3502100000000001,1.357224,0.542181,2131300
897,1983-10-03,1.353717,1.3922940000000001,1.3502100000000001,1.374759,0.549186,4241300
898,1983-10-04,1.3922940000000001,1.402815,1.381773,1.388787,0.5547890000000001,2787200
899,1983-10-05,1.388787,1.409829,1.388787,1.402815,0.560394,2234600
900,1983-10-06,1.409829,1.451914,1.402815,1.451914,0.580008,7955300
901,1983-10-07,1.458928,1.469449,1.4554209999999999,1.462435,0.587044,8682300
902,1983-10-10,1.462435,1.4975049999999999,1.462435,1.486984,0.596899,4797400
903,1983-10-11,1.483477,1.483477,1.448407,1.448407,0.581413,6800500
904,1983-10-12,1.4449,1.465942,1.4449,1.448407,0.581413,7253200
905,1983-10-13,1.448407,1.448407,1.434379,1.437886,0.57719,2184800
906,1983-10-14,1.4449,1.4554209999999999,1.437886,1.4554209999999999,0.584229,3581900
907,1983-10-17,1.465942,1.47997,1.4554209999999999,1.472956,0.591268,7602500
908,1983-10-18,1.472956,1.47997,1.448407,1.448407,0.581413,4651300
909,1983-10-19,1.448407,1.451914,1.416843,1.441393,0.578598,8133500
910,1983-10-20,1.4449,1.458928,1.434379,1.448407,0.581413,6522500
911,1983-10-21,1.448407,1.448407,1.4273639999999999,1.437886,0.57719,3581900
912,1983-10-24,1.434379,1.441393,1.42035,1.437886,0.57719,4540800
913,1983-10-25,1.437886,1.4554209999999999,1.430872,1.4449,0.580006,3884900
914,1983-10-26,1.451914,1.451914,1.437886,1.437886,0.57719,5303400
915,1983-10-27,1.448407,1.448407,1.4273639999999999,1.430872,0.574375,3785100
916,1983-10-28,1.423857,1.430872,1.42035,1.42035,0.5701510000000001,2348600
917,1983-10-31,1.4273639999999999,1.430872,1.416843,1.42035,0.5701510000000001,3204200
918,1983-11-01,1.430872,1.434379,1.4133360000000001,1.4273639999999999,0.572967,5096700
919,1983-11-02,1.4273639999999999,1.4449,1.416843,1.437886,0.57719,5185900
920,1983-11-03,1.416843,1.423857,1.402815,1.402815,0.563112,10810300
921,1983-11-04,1.402815,1.4063219999999998,1.381773,1.3922940000000001,0.5588890000000001,4719000
922,1983-11-07,1.3922940000000001,1.3922940000000001,1.367745,1.378266,0.553258,7741500
923,1983-11-08,1.378266,1.395801,1.367745,1.3922940000000001,0.5588890000000001,5449500
924,1983-11-09,1.395801,1.409829,1.378266,1.388787,0.557481,9940600
925,1983-11-10,1.388787,1.395801,1.360731,1.378266,0.553258,10090200
926,1983-11-11,1.378266,1.3922940000000001,1.3712520000000001,1.381773,0.554665,3856300
927,1983-11-14,1.381773,1.4063219999999998,1.374759,1.3922940000000001,0.5588890000000001,5517200
928,1983-11-15,1.399308,1.416843,1.3922940000000001,1.4063219999999998,0.56452,4248400
929,1983-11-16,1.4133360000000001,1.416843,1.3712520000000001,1.381773,0.554665,11843800
930,1983-11-17,1.374759,1.374759,1.339689,1.3431959999999998,0.53918,13294400
931,1983-11-18,1.3431959999999998,1.3431959999999998,1.308125,1.3151389999999998,0.527918,13362200
932,1983-11-21,1.311632,1.339689,1.311632,1.3151389999999998,0.527918,7570400
933,1983-11-22,1.318646,1.32566,1.269548,1.276562,0.512432,15411800
934,1983-11-23,1.2800690000000001,1.283576,1.2520129999999998,1.269548,0.509617,10810300
935,1983-11-25,1.269548,1.269548,1.2520129999999998,1.262534,0.5068010000000001,6134000
936,1983-11-28,1.2590270000000001,1.262534,1.220449,1.25552,0.503985,3902600
937,1983-11-29,1.2590270000000001,1.269548,1.237984,1.266041,0.508209,9188600
938,1983-11-30,1.262534,1.269548,1.244999,1.2590270000000001,0.505394,6711300
939,1983-12-01,1.25552,1.262534,1.1503079999999999,1.1853790000000002,0.47583000000000003,20647500
940,1983-12-02,1.206421,1.234477,1.206421,1.220449,0.489908,21528100
941,1983-12-05,1.216942,1.2309700000000001,1.2099280000000001,1.227463,0.49272299999999997,5973500
942,1983-12-06,1.241491,1.2590270000000001,1.237984,1.248506,0.50117,12293000
943,1983-12-07,1.2520129999999998,1.287083,1.2520129999999998,1.266041,0.508209,13590400
944,1983-12-08,1.269548,1.269548,1.248506,1.2590270000000001,0.505394,11041800
945,1983-12-09,1.2520129999999998,1.276562,1.241491,1.248506,0.50117,8087100
946,1983-12-12,1.241491,1.248506,1.227463,1.241491,0.498354,3492900
947,1983-12-13,1.262534,1.276562,1.2590270000000001,1.266041,0.508209,12054100
948,1983-12-14,1.266041,1.269548,1.248506,1.248506,0.50117,4390900
949,1983-12-15,1.248506,1.2590270000000001,1.216942,1.216942,0.4885,8300900
950,1983-12-16,1.216942,1.2520129999999998,1.216942,1.2520129999999998,0.502578,7288800
951,1983-12-19,1.269548,1.287083,1.266041,1.283576,0.5152479999999999,5335500
952,1983-12-20,1.287083,1.297604,1.276562,1.287083,0.516655,5499500
953,1983-12-21,1.29059,1.304618,1.2800690000000001,1.287083,0.516655,6123300
954,1983-12-22,1.287083,1.297604,1.2730549999999998,1.2800690000000001,0.51384,4608500
955,1983-12-23,1.2800690000000001,1.2800690000000001,1.248506,1.276562,0.512432,1974500
956,1983-12-27,1.248506,1.276562,1.244999,1.269548,0.509617,7784200
957,1983-12-28,1.269548,1.269548,1.25552,1.2590270000000001,0.505394,4401800
958,1983-12-29,1.2520129999999998,1.2800690000000001,1.2520129999999998,1.2730549999999998,0.5110239999999999,3196900
959,1983-12-30,1.276562,1.283576,1.266041,1.269548,0.509617,3478500
960,1984-01-03,1.276562,1.297604,1.2730549999999998,1.29059,0.5180640000000001,3778000
961,1984-01-04,1.2940969999999998,1.332675,1.287083,1.332675,0.534957,6337200
962,1984-01-05,1.339689,1.353717,1.332675,1.346703,0.540588,9003100
963,1984-01-06,1.346703,1.346703,1.336182,1.3431959999999998,0.53918,6305100
964,1984-01-09,1.311632,1.332675,1.311632,1.32566,0.534933,3970400
965,1984-01-10,1.32566,1.332675,1.311632,1.311632,0.5292720000000001,8525600
966,1984-01-11,1.318646,1.318646,1.283576,1.29059,0.520781,5759600
967,1984-01-12,1.283576,1.283576,1.266041,1.2730549999999998,0.513705,5250100
968,1984-01-13,1.262534,1.269548,1.234477,1.2520129999999998,0.505214,3617500
969,1984-01-16,1.25552,1.287083,1.25552,1.276562,0.515121,12617300
970,1984-01-17,1.276562,1.2800690000000001,1.269548,1.276562,0.515121,5688400
971,1984-01-18,1.2800690000000001,1.308125,1.2800690000000001,1.308125,0.527857,5980800
972,1984-01-19,1.3011110000000001,1.308125,1.297604,1.308125,0.527857,4223600
973,1984-01-20,1.308125,1.308125,1.29059,1.297604,0.5236109999999999,3403700
974,1984-01-23,1.3011110000000001,1.3011110000000001,1.25552,1.266041,0.510875,6436800
975,1984-01-24,1.2730549999999998,1.2730549999999998,1.25552,1.25552,0.506629,5570800
976,1984-01-25,1.266041,1.276562,1.248506,1.248506,0.503799,10625000
977,1984-01-26,1.2520129999999998,1.262534,1.2309700000000001,1.234477,0.498138,13348000
978,1984-01-27,1.227463,1.25552,1.220449,1.2309700000000001,0.496724,9805100
979,1984-01-30,1.237984,1.25552,1.220449,1.223956,0.493893,5182300
980,1984-01-31,1.227463,1.2520129999999998,1.223956,1.223956,0.493893,3517900
981,1984-02-01,1.25552,1.2590270000000001,1.220449,1.241491,0.500969,7966000
982,1984-02-02,1.241491,1.29059,1.237984,1.283576,0.517951,10717500
983,1984-02-03,1.29059,1.297604,1.2730549999999998,1.2800690000000001,0.516536,9641300
984,1984-02-06,1.262534,1.283576,1.25552,1.2800690000000001,0.516536,6123300
985,1984-02-07,1.2590270000000001,1.276562,1.237984,1.2590270000000001,0.508045,6604400
986,1984-02-08,1.266041,1.269548,1.2309700000000001,1.2309700000000001,0.496724,7891200
987,1984-02-09,1.227463,1.244999,1.213435,1.237984,0.499554,6383400
988,1984-02-10,1.241491,1.25552,1.237984,1.248506,0.503799,4922000
989,1984-02-13,1.248506,1.25552,1.237984,1.248506,0.503799,5032700
990,1984-02-14,1.248506,1.276562,1.248506,1.2730549999999998,0.513705,5064600
991,1984-02-15,1.276562,1.29059,1.2520129999999998,1.283576,0.517951,6087700
992,1984-02-16,1.29059,1.29059,1.2730549999999998,1.276562,0.515121,9177700
993,1984-02-17,1.276562,1.2800690000000001,1.25552,1.262534,0.50946,5759600
994,1984-02-21,1.2520129999999998,1.2520129999999998,1.192393,1.220449,0.49247799999999997,9306100
995,1984-02-22,1.199407,1.202914,1.1783649999999999,1.1853790000000002,0.47832600000000003,11886600
996,1984-02-23,1.181872,1.1853790000000002,1.132773,1.1643370000000002,0.46983500000000006,8026600
997,1984-02-24,1.1783649999999999,1.202914,1.167844,1.192393,0.48115699999999995,6212300
998,1984-02-27,1.192393,1.223956,1.181872,1.220449,0.49247799999999997,3311100
999,1984-02-28,1.220449,1.220449,1.181872,1.1853790000000002,0.47832600000000003,6087700
1000,1984-02-29,1.1959,1.206421,1.1783649999999999,1.1853790000000002,0.47832600000000003,5357000
1001,1984-03-01,1.1783649999999999,1.1853790000000002,1.1643370000000002,1.1783649999999999,0.47549600000000003,3749400
1002,1984-03-02,1.1853790000000002,1.192393,1.1292659999999999,1.132773,0.457099,7662900
1003,1984-03-05,1.125759,1.1292659999999999,1.094196,1.125759,0.454268,8062300
1004,1984-03-06,1.132773,1.139787,1.122252,1.1292659999999999,0.455683,7862600
1005,1984-03-07,1.1292659999999999,1.1503079999999999,1.125759,1.143294,0.461344,10272100
1006,1984-03-08,1.143294,1.16083,1.139787,1.146801,0.46276000000000006,7787800
1007,1984-03-09,1.13628,1.143294,1.122252,1.132773,0.457099,5724000
1008,1984-03-12,1.125759,1.1643370000000002,1.125759,1.1643370000000002,0.46983500000000006,9844300
1009,1984-03-13,1.167844,1.188886,1.1643370000000002,1.167844,0.47125,12464100
1010,1984-03-14,1.1643370000000002,1.1783649999999999,1.1643370000000002,1.1783649999999999,0.47549600000000003,3849300
1011,1984-03-15,1.1783649999999999,1.188886,1.171351,1.171351,0.47266499999999995,3959700
1012,1984-03-16,1.199407,1.199407,1.153816,1.1643370000000002,0.46983500000000006,9021000
1013,1984-03-19,1.16083,1.1643370000000002,1.146801,1.1503079999999999,0.464174,5731100
1014,1984-03-20,1.153816,1.1643370000000002,1.143294,1.16083,0.46842,4875700
1015,1984-03-21,1.1573229999999999,1.1783649999999999,1.1573229999999999,1.167844,0.47125,6590200
1016,1984-03-22,1.167844,1.167844,1.13628,1.143294,0.461344,6804000
1017,1984-03-23,1.143294,1.146801,1.118745,1.125759,0.454268,6468900
1018,1984-03-26,1.125759,1.125759,1.0731540000000002,1.090689,0.440117,4954100
1019,1984-03-27,1.104717,1.118745,1.10121,1.1082239999999999,0.44719200000000003,7235300
1020,1984-03-28,1.111731,1.1292659999999999,1.111731,1.125759,0.454268,4686900
1021,1984-03-29,1.13628,1.153816,1.1292659999999999,1.1292659999999999,0.455683,5104000
1022,1984-03-30,1.13628,1.1573229999999999,1.13628,1.153816,0.46558999999999995,6964300
1023,1984-04-02,1.167844,1.171351,1.153816,1.1573229999999999,0.467005,5271300
1024,1984-04-03,1.1643370000000002,1.174858,1.1503079999999999,1.16083,0.46842,3539100
1025,1984-04-04,1.167844,1.167844,1.143294,1.1503079999999999,0.464174,3250500
1026,1984-04-05,1.143294,1.1503079999999999,1.118745,1.122252,0.45285299999999995,4095200
1027,1984-04-06,1.122252,1.139787,1.115238,1.13628,0.45851400000000003,9213400
1028,1984-04-09,1.1292659999999999,1.146801,1.1292659999999999,1.146801,0.466214,8358000
1029,1984-04-10,1.153816,1.181872,1.153816,1.174858,0.47762,7295900
1030,1984-04-11,1.167844,1.192393,1.167844,1.167844,0.47476899999999994,9384500
1031,1984-04-12,1.174858,1.181872,1.139787,1.171351,0.47619399999999995,8857000
1032,1984-04-13,1.1643370000000002,1.199407,1.1643370000000002,1.181872,0.480471,10475100
1033,1984-04-16,1.1783649999999999,1.206421,1.1783649999999999,1.202914,0.489026,11341300
1034,1984-04-17,1.206421,1.237984,1.206421,1.2309700000000001,0.500432,10696300
1035,1984-04-18,1.241491,1.244999,1.223956,1.227463,0.49900600000000006,7221100
1036,1984-04-19,1.213435,1.227463,1.213435,1.220449,0.496154,5463900
1037,1984-04-23,1.220449,1.227463,1.206421,1.223956,0.49758,3293200
1038,1984-04-24,1.220449,1.220449,1.202914,1.2099280000000001,0.49187700000000006,5104000
1039,1984-04-25,1.206421,1.216942,1.192393,1.213435,0.493303,1700000
1040,1984-04-26,1.2099280000000001,1.241491,1.2099280000000001,1.237984,0.503283,2427200
1041,1984-04-27,1.234477,1.241491,1.223956,1.234477,0.501858,4052500
1042,1984-04-30,1.241491,1.244999,1.220449,1.241491,0.504709,4847200
1043,1984-05-01,1.241491,1.241491,1.216942,1.220449,0.496154,4665400
1044,1984-05-02,1.223956,1.241491,1.220449,1.237984,0.503283,12243200
1045,1984-05-03,1.234477,1.234477,1.223956,1.227463,0.49900600000000006,2797800
1046,1984-05-04,1.2309700000000001,1.2309700000000001,1.199407,1.199407,0.4876,8293800
1047,1984-05-07,1.199407,1.220449,1.1959,1.220449,0.496154,2683800
1048,1984-05-08,1.220449,1.2309700000000001,1.213435,1.227463,0.49900600000000006,3774400
1049,1984-05-09,1.2309700000000001,1.2309700000000001,1.206421,1.216942,0.494729,6362000
1050,1984-05-10,1.213435,1.216942,1.206421,1.206421,0.490451,5770500
1051,1984-05-11,1.206421,1.213435,1.202914,1.206421,0.490451,5032700
1052,1984-05-14,1.199407,1.213435,1.199407,1.2099280000000001,0.49187700000000006,5784700
1053,1984-05-15,1.213435,1.216942,1.202914,1.206421,0.490451,4629800
1054,1984-05-16,1.2099280000000001,1.213435,1.199407,1.199407,0.4876,9145800
1055,1984-05-17,1.192393,1.2099280000000001,1.192393,1.206421,0.490451,5246500
1056,1984-05-18,1.199407,1.202914,1.171351,1.181872,0.480471,9284700
1057,1984-05-21,1.181872,1.1959,1.171351,1.171351,0.47619399999999995,2626700
1058,1984-05-22,1.1643370000000002,1.171351,1.1503079999999999,1.1643370000000002,0.473343,4098700
1059,1984-05-23,1.16083,1.167844,1.1573229999999999,1.16083,0.47191700000000003,3542700
1060,1984-05-24,1.153816,1.153816,1.122252,1.125759,0.45766,15008900
1061,1984-05-25,1.1292659999999999,1.132773,1.115238,1.125759,0.45766,6198200
1062,1984-05-29,1.1292659999999999,1.1292659999999999,1.097703,1.104717,0.44910500000000003,5004100
1063,1984-05-30,1.104717,1.111731,1.0871819999999999,1.10121,0.44768,7730700
1064,1984-05-31,1.090689,1.122252,1.0871819999999999,1.1082239999999999,0.450531,5317800
1065,1984-06-01,1.1082239999999999,1.143294,1.1082239999999999,1.143294,0.46478800000000003,10122300
1066,1984-06-04,1.1643370000000002,1.1783649999999999,1.1573229999999999,1.174858,0.47762,14306700
1067,1984-06-05,1.174858,1.1959,1.171351,1.192393,0.48474799999999996,6226700
1068,1984-06-06,1.1783649999999999,1.216942,1.1783649999999999,1.2099280000000001,0.49187700000000006,12931000
1069,1984-06-07,1.2099280000000001,1.234477,1.2099280000000001,1.234477,0.501858,11754800
1070,1984-06-08,1.220449,1.227463,1.216942,1.223956,0.49758,3635400
1071,1984-06-11,1.227463,1.227463,1.2099280000000001,1.216942,0.494729,3710200
1072,1984-06-12,1.2099280000000001,1.213435,1.202914,1.2099280000000001,0.49187700000000006,4672500
1073,1984-06-13,1.2099280000000001,1.216942,1.199407,1.202914,0.489026,3068700
1074,1984-06-14,1.202914,1.216942,1.199407,1.206421,0.490451,4704600
1075,1984-06-15,1.213435,1.216942,1.1959,1.1959,0.486174,5111000
1076,1984-06-18,1.202914,1.2309700000000001,1.199407,1.227463,0.49900600000000006,11637100
1077,1984-06-19,1.234477,1.244999,1.2309700000000001,1.237984,0.503283,10828000
1078,1984-06-20,1.220449,1.25552,1.213435,1.25552,0.510412,6023500
1079,1984-06-21,1.248506,1.276562,1.237984,1.2590270000000001,0.511838,11327200
1080,1984-06-22,1.237984,1.269548,1.237984,1.25552,0.510412,8318800
1081,1984-06-25,1.2520129999999998,1.2590270000000001,1.241491,1.2520129999999998,0.5089859999999999,2911800
1082,1984-06-26,1.2309700000000001,1.2520129999999998,1.227463,1.2520129999999998,0.5089859999999999,9505800
1083,1984-06-27,1.2309700000000001,1.244999,1.227463,1.234477,0.501858,5969900
1084,1984-06-28,1.2309700000000001,1.248506,1.213435,1.248506,0.50756,1953100
1085,1984-06-29,1.244999,1.248506,1.223956,1.223956,0.49758,6372800
1086,1984-07-02,1.220449,1.227463,1.206421,1.2099280000000001,0.49187700000000006,4483700
1087,1984-07-03,1.199407,1.216942,1.199407,1.213435,0.493303,4177100
1088,1984-07-05,1.2099280000000001,1.216942,1.1959,1.2099280000000001,0.49187700000000006,7181900
1089,1984-07-06,1.202914,1.2099280000000001,1.192393,1.202914,0.489026,6465400
1090,1984-07-09,1.188886,1.216942,1.167844,1.216942,0.498216,4284000
1091,1984-07-10,1.213435,1.223956,1.2099280000000001,1.223956,0.501087,3350300
1092,1984-07-11,1.216942,1.2309700000000001,1.2099280000000001,1.2099280000000001,0.49534399999999995,6821800
1093,1984-07-12,1.206421,1.2309700000000001,1.171351,1.181872,0.483858,5635000
1094,1984-07-13,1.1853790000000002,1.188886,1.1643370000000002,1.174858,0.48098599999999997,6583100
1095,1984-07-16,1.174858,1.1783649999999999,1.16083,1.1783649999999999,0.48242299999999994,5691900
1096,1984-07-17,1.171351,1.1783649999999999,1.16083,1.174858,0.48098599999999997,5413900
1097,1984-07-18,1.1783649999999999,1.1783649999999999,1.13628,1.139787,0.466629,6159000
1098,1984-07-19,1.13628,1.139787,1.125759,1.125759,0.46088500000000004,7641700
1099,1984-07-20,1.122252,1.1292659999999999,1.118745,1.122252,0.45945,6804000
1100,1984-07-23,1.122252,1.146801,1.1082239999999999,1.143294,0.46806499999999995,6968100
1101,1984-07-24,1.1292659999999999,1.1643370000000002,1.1292659999999999,1.153816,0.472372,6554600
1102,1984-07-25,1.1503079999999999,1.181872,1.146801,1.181872,0.483858,5146700
1103,1984-07-26,1.181872,1.223956,1.181872,1.220449,0.49965200000000004,8047900
1104,1984-07-27,1.220449,1.234477,1.213435,1.216942,0.498216,6098300
1105,1984-07-30,1.213435,1.227463,1.2099280000000001,1.220449,0.49965200000000004,5061000
1106,1984-07-31,1.213435,1.223956,1.206421,1.220449,0.49965200000000004,3803000
1107,1984-08-01,1.227463,1.241491,1.220449,1.237984,0.506831,6440600
1108,1984-08-02,1.25552,1.287083,1.2520129999999998,1.283576,0.525496,10660600
1109,1984-08-03,1.3011110000000001,1.3151389999999998,1.2800690000000001,1.2940969999999998,0.529803,17696500
1110,1984-08-06,1.32566,1.336182,1.3151389999999998,1.318646,0.539854,15044600
1111,1984-08-07,1.297604,1.332675,1.297604,1.32566,0.542725,7716500
1112,1984-08-08,1.3221530000000001,1.339689,1.283576,1.287083,0.526932,5813200
1113,1984-08-09,1.29059,1.329167,1.2800690000000001,1.3221530000000001,0.5412899999999999,5431800
1114,1984-08-10,1.3431959999999998,1.346703,1.311632,1.318646,0.539854,13661700
1115,1984-08-13,1.311632,1.311632,1.3011110000000001,1.308125,0.535546,4337600
1116,1984-08-14,1.297604,1.308125,1.2940969999999998,1.304618,0.534111,8194000
1117,1984-08-15,1.3011110000000001,1.308125,1.2800690000000001,1.2800690000000001,0.5240600000000001,6572300
1118,1984-08-16,1.283576,1.297604,1.276562,1.283576,0.525496,8914100
1119,1984-08-17,1.29059,1.2940969999999998,1.2800690000000001,1.283576,0.525496,4825900
1120,1984-08-20,1.283576,1.311632,1.276562,1.308125,0.535546,4537000
1121,1984-08-21,1.318646,1.346703,1.311632,1.332675,0.545597,7459900
1122,1984-08-22,1.32566,1.332675,1.3011110000000001,1.3011110000000001,0.532675,5271300
1123,1984-08-23,1.304618,1.32566,1.3011110000000001,1.308125,0.535546,4515800
1124,1984-08-24,1.3151389999999998,1.3221530000000001,1.304618,1.318646,0.539854,3827800
1125,1984-08-27,1.3151389999999998,1.3151389999999998,1.29059,1.3011110000000001,0.532675,3649600
1126,1984-08-28,1.3011110000000001,1.336182,1.3011110000000001,1.336182,0.547033,15418900
1127,1984-08-29,1.336182,1.367745,1.336182,1.346703,0.5513399999999999,7413500
1128,1984-08-30,1.339689,1.3431959999999998,1.311632,1.318646,0.539854,9947600
1129,1984-08-31,1.3221530000000001,1.329167,1.308125,1.32566,0.542725,3995400
1130,1984-09-04,1.318646,1.318646,1.297604,1.308125,0.535546,4982700
1131,1984-09-05,1.3011110000000001,1.3011110000000001,1.276562,1.29059,0.5283680000000001,8194000
1132,1984-09-06,1.2940969999999998,1.311632,1.287083,1.304618,0.534111,6476200
1133,1984-09-07,1.308125,1.308125,1.2730549999999998,1.276562,0.522624,6048300
1134,1984-09-10,1.262534,1.29059,1.25552,1.29059,0.5283680000000001,14602700
1135,1984-09-11,1.311632,1.32566,1.297604,1.311632,0.536982,9324000
1136,1984-09-12,1.3151389999999998,1.3221530000000001,1.287083,1.297604,0.531239,6914500
1137,1984-09-13,1.29059,1.3221530000000001,1.2800690000000001,1.3151389999999998,0.5384180000000001,8800100
1138,1984-09-14,1.3151389999999998,1.318646,1.2940969999999998,1.308125,0.535546,8265300
1139,1984-09-17,1.3011110000000001,1.339689,1.297604,1.336182,0.547033,5218000
1140,1984-09-18,1.332675,1.336182,1.2800690000000001,1.287083,0.526932,16805300
1141,1984-09-19,1.283576,1.283576,1.237984,1.2590270000000001,0.5154449999999999,26001200
1142,1984-09-20,1.2590270000000001,1.2590270000000001,1.244999,1.2520129999999998,0.512574,8800100
1143,1984-09-21,1.234477,1.248506,1.216942,1.220449,0.49965200000000004,11915100
1144,1984-09-24,1.213435,1.213435,1.199407,1.213435,0.49678,8707300
1145,1984-09-25,1.213435,1.213435,1.199407,1.202914,0.49247299999999994,6493900
1146,1984-09-26,1.2099280000000001,1.2099280000000001,1.1959,1.199407,0.491037,7645200
1147,1984-09-27,1.199407,1.199407,1.1783649999999999,1.1783649999999999,0.48242299999999994,5884500
1148,1984-09-28,1.1783649999999999,1.1783649999999999,1.132773,1.167844,0.47811499999999996,17839000
1149,1984-10-01,1.1503079999999999,1.153816,1.13628,1.143294,0.46806499999999995,15896400
1150,1984-10-02,1.143294,1.1503079999999999,1.115238,1.13628,0.465193,29191100
1151,1984-10-03,1.13628,1.13628,1.118745,1.125759,0.46088500000000004,19849300
1152,1984-10-04,1.122252,1.125759,1.094196,1.104717,0.452271,22468900
1153,1984-10-05,1.10121,1.104717,1.080168,1.0871819999999999,0.445092,18936800
1154,1984-10-08,1.083675,1.090689,1.080168,1.080168,0.44222100000000003,5025400
1155,1984-10-09,1.080168,1.10121,1.076661,1.080168,0.445695,13700900
1156,1984-10-10,1.076661,1.076661,1.031069,1.0661399999999999,0.439906,32894500
1157,1984-10-11,1.0661399999999999,1.0871819999999999,1.062633,1.080168,0.445695,32684200
1158,1984-10-12,1.0871819999999999,1.1082239999999999,1.0871819999999999,1.104717,0.45582399999999995,16038900
1159,1984-10-15,1.111731,1.139787,1.111731,1.125759,0.46450699999999995,20380300
1160,1984-10-16,1.1292659999999999,1.143294,1.111731,1.111731,0.458718,11597900
1161,1984-10-17,1.115238,1.153816,1.111731,1.143294,0.471742,19482000
1162,1984-10-18,1.143294,1.188886,1.143294,1.188886,0.490554,16409700
1163,1984-10-19,1.188886,1.206421,1.1853790000000002,1.1853790000000002,0.48910600000000004,14702300
1164,1984-10-22,1.1853790000000002,1.192393,1.171351,1.171351,0.48331899999999994,4537000
1165,1984-10-23,1.1783649999999999,1.1783649999999999,1.16083,1.1643370000000002,0.480425,2498500
1166,1984-10-24,1.1573229999999999,1.1643370000000002,1.143294,1.1503079999999999,0.47463599999999995,7520400
1167,1984-10-25,1.153816,1.16083,1.139787,1.146801,0.473189,8810700
1168,1984-10-26,1.139787,1.143294,1.122252,1.132773,0.4674,6429700
1169,1984-10-29,1.125759,1.146801,1.125759,1.146801,0.473189,3485800
1170,1984-10-30,1.1573229999999999,1.171351,1.1573229999999999,1.167844,0.481871,8233400
1171,1984-10-31,1.167844,1.167844,1.1503079999999999,1.153816,0.476083,14627500
1172,1984-11-01,1.153816,1.16083,1.132773,1.13628,0.46884799999999993,15582700
1173,1984-11-02,1.1503079999999999,1.1573229999999999,1.146801,1.146801,0.473189,9773000
1174,1984-11-05,1.16083,1.171351,1.153816,1.167844,0.481871,7392200
1175,1984-11-06,1.174858,1.206421,1.174858,1.202914,0.496342,21125200
1176,1984-11-07,1.199407,1.202914,1.1853790000000002,1.192393,0.492001,9388000
1177,1984-11-08,1.1959,1.206421,1.188886,1.199407,0.494895,10240100
1178,1984-11-09,1.220449,1.223956,1.202914,1.206421,0.49778900000000004,10279200
1179,1984-11-12,1.206421,1.206421,1.1959,1.202914,0.496342,5823800
1180,1984-11-13,1.206421,1.206421,1.181872,1.1853790000000002,0.48910600000000004,6215900
1181,1984-11-14,1.1853790000000002,1.192393,1.181872,1.188886,0.490554,5913000
1182,1984-11-15,1.1959,1.199407,1.1853790000000002,1.188886,0.490554,11715700
1183,1984-11-16,1.1853790000000002,1.192393,1.1643370000000002,1.167844,0.481871,9680400
1184,1984-11-19,1.171351,1.174858,1.1643370000000002,1.1643370000000002,0.480425,6818200
1185,1984-11-20,1.171351,1.171351,1.146801,1.153816,0.476083,8190400
1186,1984-11-21,1.1503079999999999,1.1503079999999999,1.122252,1.139787,0.47029499999999996,12842000
1187,1984-11-23,1.1573229999999999,1.174858,1.153816,1.174858,0.48476499999999995,12332200
1188,1984-11-26,1.174858,1.188886,1.1503079999999999,1.16083,0.47897700000000004,7299400
1189,1984-11-27,1.1643370000000002,1.1959,1.1503079999999999,1.1783649999999999,0.486213,6312200
1190,1984-11-28,1.1783649999999999,1.188886,1.16083,1.16083,0.47897700000000004,7078500
1191,1984-11-29,1.1573229999999999,1.167844,1.153816,1.1573229999999999,0.47753,3639000
1192,1984-11-30,1.153816,1.1643370000000002,1.153816,1.1573229999999999,0.47753,4198600
1193,1984-12-03,1.153816,1.1573229999999999,1.115238,1.122252,0.463059,11516000
1194,1984-12-04,1.118745,1.13628,1.118745,1.122252,0.463059,8172700
1195,1984-12-05,1.118745,1.122252,1.097703,1.104717,0.45582399999999995,10813800
1196,1984-12-06,1.104717,1.1082239999999999,1.094196,1.104717,0.45582399999999995,7737800
1197,1984-12-07,1.104717,1.1082239999999999,1.094196,1.10121,0.45437700000000003,11188200
1198,1984-12-10,1.094196,1.104717,1.083675,1.094196,0.45148299999999997,8379500
1199,1984-12-11,1.097703,1.115238,1.097703,1.115238,0.460165,8115600
1200,1984-12-12,1.115238,1.118745,1.1082239999999999,1.118745,0.461613,6123300
1201,1984-12-13,1.1292659999999999,1.132773,1.118745,1.122252,0.463059,8233400
1202,1984-12-14,1.132773,1.143294,1.125759,1.139787,0.47029499999999996,9666100
1203,1984-12-17,1.1573229999999999,1.171351,1.1503079999999999,1.16083,0.47897700000000004,8383000
1204,1984-12-18,1.1573229999999999,1.174858,1.1503079999999999,1.167844,0.481871,12631700
1205,1984-12-19,1.188886,1.199407,1.1853790000000002,1.188886,0.490554,9758800
1206,1984-12-20,1.181872,1.192393,1.1783649999999999,1.1783649999999999,0.486213,4932800
1207,1984-12-21,1.1783649999999999,1.1783649999999999,1.143294,1.1573229999999999,0.47753,7534800
1208,1984-12-24,1.16083,1.171351,1.1573229999999999,1.167844,0.481871,4234200
1209,1984-12-26,1.16083,1.1783649999999999,1.16083,1.171351,0.48331899999999994,2042300
1210,1984-12-27,1.1643370000000002,1.167844,1.143294,1.16083,0.47897700000000004,3296700
1211,1984-12-28,1.167844,1.167844,1.139787,1.1503079999999999,0.47463599999999995,5257100
1212,1984-12-31,1.1573229999999999,1.174858,1.1503079999999999,1.171351,0.48331899999999994,4979100
1213,1985-01-02,1.1643370000000002,1.1643370000000002,1.139787,1.139787,0.47029499999999996,7531200
1214,1985-01-03,1.139787,1.146801,1.118745,1.125759,0.46450699999999995,7620200
1215,1985-01-04,1.122252,1.132773,1.122252,1.125759,0.46450699999999995,4954100
1216,1985-01-07,1.1292659999999999,1.143294,1.122252,1.139787,0.47029499999999996,9049600
1217,1985-01-08,1.13628,1.139787,1.1292659999999999,1.132773,0.4674,4070200
1218,1985-01-09,1.1292659999999999,1.132773,1.118745,1.122252,0.466527,10175900
1219,1985-01-10,1.122252,1.171351,1.122252,1.167844,0.48548,9331100
1220,1985-01-11,1.1643370000000002,1.171351,1.1503079999999999,1.1573229999999999,0.48110600000000003,5442400
1221,1985-01-14,1.153816,1.199407,1.153816,1.192393,0.49568500000000004,6743400
1222,1985-01-15,1.199407,1.2099280000000001,1.188886,1.199407,0.498601,10193600
1223,1985-01-16,1.202914,1.2309700000000001,1.199407,1.2309700000000001,0.511722,14349500
1224,1985-01-17,1.234477,1.248506,1.227463,1.241491,0.516096,12043500
1225,1985-01-18,1.237984,1.241491,1.223956,1.2309700000000001,0.511722,7884100
1226,1985-01-21,1.2309700000000001,1.2730549999999998,1.227463,1.2590270000000001,0.523386,13112700
1227,1985-01-22,1.269548,1.283576,1.241491,1.248506,0.519012,22030600
1228,1985-01-23,1.248506,1.2590270000000001,1.244999,1.25552,0.521928,10418200
1229,1985-01-24,1.262534,1.276562,1.25552,1.2590270000000001,0.523386,14695200
1230,1985-01-25,1.262534,1.276562,1.2590270000000001,1.269548,0.527759,10667700
1231,1985-01-28,1.269548,1.29059,1.266041,1.283576,0.533591,11348400
1232,1985-01-29,1.2730549999999998,1.304618,1.269548,1.3011110000000001,0.54088,8001600
1233,1985-01-30,1.318646,1.3221530000000001,1.308125,1.311632,0.545254,16374100
1234,1985-01-31,1.3151389999999998,1.329167,1.311632,1.32566,0.551085,8625400
1235,1985-02-01,1.318646,1.318646,1.304618,1.308125,0.5437960000000001,14171300
1236,1985-02-04,1.304618,1.32566,1.297604,1.3221530000000001,0.5496270000000001,5895100
1237,1985-02-05,1.329167,1.3431959999999998,1.3221530000000001,1.332675,0.5540010000000001,12485400
1238,1985-02-06,1.339689,1.353717,1.332675,1.336182,0.555459,29989500
1239,1985-02-07,1.336182,1.339689,1.318646,1.329167,0.552543,8450800
1240,1985-02-08,1.329167,1.329167,1.3151389999999998,1.329167,0.552543,13262600
1241,1985-02-11,1.332675,1.332675,1.304618,1.308125,0.5437960000000001,9174200
1242,1985-02-12,1.3011110000000001,1.304618,1.29059,1.2940969999999998,0.537964,6936000
1243,1985-02-13,1.2940969999999998,1.3431959999999998,1.2940969999999998,1.336182,0.555459,11145200
1244,1985-02-14,1.353717,1.367745,1.3502100000000001,1.3642379999999998,0.567122,17724800
1245,1985-02-15,1.360731,1.3642379999999998,1.3502100000000001,1.3642379999999998,0.567122,7146300
1246,1985-02-19,1.360731,1.360731,1.353717,1.357224,0.564207,6230300
1247,1985-02-20,1.360731,1.374759,1.353717,1.360731,0.5656640000000001,13832800
1248,1985-02-21,1.3502100000000001,1.3502100000000001,1.332675,1.3502100000000001,0.561291,4170000
1249,1985-02-22,1.3431959999999998,1.399308,1.336182,1.336182,0.555459,8186900
1250,1985-02-25,1.329167,1.332675,1.311632,1.332675,0.5540010000000001,5998500
1251,1985-02-26,1.329167,1.353717,1.32566,1.339689,0.556917,5620600
1252,1985-02-27,1.332675,1.353717,1.332675,1.336182,0.555459,6529500
1253,1985-02-28,1.332675,1.346703,1.332675,1.3431959999999998,0.558375,7156900
1254,1985-03-01,1.3431959999999998,1.3712520000000001,1.339689,1.360731,0.5656640000000001,8033700
1255,1985-03-04,1.388787,1.3922940000000001,1.374759,1.3852799999999998,0.57587,21353400
1256,1985-03-05,1.3852799999999998,1.4063219999999998,1.3852799999999998,1.399308,0.581701,12367800
1257,1985-03-06,1.395801,1.402815,1.360731,1.3712520000000001,0.570038,10347000
1258,1985-03-07,1.374759,1.374759,1.360731,1.3642379999999998,0.567122,8821300
1259,1985-03-08,1.378266,1.381773,1.3642379999999998,1.367745,0.56858,7641700
1260,1985-03-11,1.367745,1.367745,1.357224,1.3642379999999998,0.567122,9106500
1261,1985-03-12,1.3712520000000001,1.3922940000000001,1.3642379999999998,1.3922940000000001,0.578785,8878400
1262,1985-03-13,1.395801,1.402815,1.3852799999999998,1.3852799999999998,0.57587,5111000
1263,1985-03-14,1.388787,1.399308,1.3852799999999998,1.3922940000000001,0.578785,4437400
1264,1985-03-15,1.388787,1.402815,1.374759,1.381773,0.574412,7916200
1265,1985-03-18,1.374759,1.402815,1.374759,1.388787,0.577328,6565200
1266,1985-03-19,1.399308,1.4449,1.395801,1.437886,0.597738,12849100
1267,1985-03-20,1.4449,1.469449,1.441393,1.458928,0.606485,11565800
1268,1985-03-21,1.458928,1.465942,1.434379,1.434379,0.59628,12189600
1269,1985-03-22,1.441393,1.451914,1.4133360000000001,1.423857,0.591906,5830900
1270,1985-03-25,1.423857,1.423857,1.4133360000000001,1.42035,0.590448,2302400
1271,1985-03-26,1.4273639999999999,1.451914,1.423857,1.448407,0.602112,4694000
1272,1985-03-27,1.462435,1.483477,1.462435,1.4764629999999999,0.613775,13544100
1273,1985-03-28,1.4764629999999999,1.47997,1.465942,1.465942,0.609401,8988900
1274,1985-03-29,1.469449,1.490491,1.469449,1.486984,0.618149,4975600
1275,1985-04-01,1.490491,1.515041,1.483477,1.511533,0.628354,7559600
1276,1985-04-02,1.5045190000000002,1.511533,1.4764629999999999,1.486984,0.618149,5453300
1277,1985-04-03,1.483477,1.490491,1.4449,1.458928,0.606485,8365100
1278,1985-04-04,1.4554209999999999,1.462435,1.448407,1.462435,0.607943,5513700
1279,1985-04-08,1.465942,1.486984,1.458928,1.472956,0.612317,7153300
1280,1985-04-09,1.458928,1.469449,1.4554209999999999,1.462435,0.612023,7028500
1281,1985-04-10,1.458928,1.465942,1.4554209999999999,1.4554209999999999,0.609088,5203600
1282,1985-04-11,1.458928,1.458928,1.423857,1.423857,0.595879,9380900
1283,1985-04-12,1.423857,1.4273639999999999,1.416843,1.4273639999999999,0.5973470000000001,5927200
1284,1985-04-15,1.4273639999999999,1.4273639999999999,1.42035,1.423857,0.595879,7438500
1285,1985-04-16,1.4273639999999999,1.4449,1.42035,1.437886,0.60175,8889100
1286,1985-04-17,1.4449,1.448407,1.430872,1.4449,0.604685,5335500
1287,1985-04-18,1.4449,1.4449,1.430872,1.430872,0.598815,3635400
1288,1985-04-19,1.434379,1.448407,1.430872,1.4449,0.604685,2922600
1289,1985-04-22,1.448407,1.448407,1.42035,1.42035,0.5944119999999999,4405300
1290,1985-04-23,1.423857,1.437886,1.4063219999999998,1.434379,0.600282,10706900
1291,1985-04-24,1.437886,1.4449,1.4273639999999999,1.430872,0.598815,2869100
1292,1985-04-25,1.430872,1.437886,1.4273639999999999,1.437886,0.60175,2719400
1293,1985-04-26,1.434379,1.437886,1.42035,1.423857,0.595879,2787200
1294,1985-04-29,1.4273639999999999,1.434379,1.388787,1.399308,0.585605,2915300
1295,1985-04-30,1.395801,1.430872,1.3922940000000001,1.430872,0.598815,9484300
1296,1985-05-01,1.4273639999999999,1.430872,1.402815,1.402815,0.587073,3849300
1297,1985-05-02,1.409829,1.423857,1.4063219999999998,1.423857,0.595879,3107900
1298,1985-05-03,1.4273639999999999,1.451914,1.4273639999999999,1.437886,0.60175,3696100
1299,1985-05-06,1.441393,1.451914,1.437886,1.441393,0.603217,3057900
1300,1985-05-07,1.4449,1.458928,1.441393,1.458928,0.610556,5513700
1301,1985-05-08,1.448407,1.458928,1.4449,1.451914,0.607621,4619200
1302,1985-05-09,1.451914,1.469449,1.448407,1.469449,0.614959,3460800
1303,1985-05-10,1.47997,1.493998,1.472956,1.490491,0.623765,7655800
1304,1985-05-13,1.490491,1.4975049999999999,1.486984,1.490491,0.623765,3678100
1305,1985-05-14,1.493998,1.493998,1.462435,1.469449,0.614959,6875300
1306,1985-05-15,1.465942,1.47997,1.462435,1.462435,0.612023,6215900
1307,1985-05-16,1.458928,1.4764629999999999,1.458928,1.469449,0.614959,7245900
1308,1985-05-17,1.472956,1.508026,1.465942,1.501012,0.6281680000000001,4818600
1309,1985-05-20,1.518548,1.525562,1.511533,1.518548,0.6355069999999999,5542300
1310,1985-05-21,1.518548,1.518548,1.508026,1.508026,0.631104,3781500
1311,1985-05-22,1.511533,1.511533,1.490491,1.5045190000000002,0.629636,4294900
1312,1985-05-23,1.511533,1.522055,1.5045190000000002,1.508026,0.631104,4170000
1313,1985-05-24,1.515041,1.518548,1.508026,1.518548,0.6355069999999999,3664000
1314,1985-05-28,1.522055,1.525562,1.493998,1.511533,0.632571,3090000
1315,1985-05-29,1.508026,1.511533,1.472956,1.490491,0.623765,2751500
1316,1985-05-30,1.486984,1.508026,1.486984,1.5045190000000002,0.629636,3093500
1317,1985-05-31,1.501012,1.525562,1.501012,1.518548,0.6355069999999999,7741500
1318,1985-06-03,1.529069,1.536083,1.529069,1.536083,0.642845,6921600
1319,1985-06-04,1.536083,1.57466,1.532576,1.571153,0.657522,15974900
1320,1985-06-05,1.592195,1.606223,1.585181,1.5886879999999999,0.66486,8269000
1321,1985-06-06,1.5886879999999999,1.599209,1.581674,1.595702,0.667795,5185900
1322,1985-06-07,1.595702,1.602716,1.581674,1.585181,0.663393,4362600
1323,1985-06-10,1.5886879999999999,1.592195,1.581674,1.581674,0.661925,2844100
1324,1985-06-11,1.585181,1.595702,1.57466,1.581674,0.661925,4298400
1325,1985-06-12,1.578167,1.585181,1.543097,1.546604,0.6472479999999999,8340300
1326,1985-06-13,1.550111,1.553618,1.518548,1.522055,0.6369739999999999,8910500
1327,1985-06-14,1.529069,1.550111,1.525562,1.546604,0.6472479999999999,14520600
1328,1985-06-17,1.557125,1.571153,1.546604,1.571153,0.657522,3432200
1329,1985-06-18,1.5676459999999999,1.592195,1.5676459999999999,1.581674,0.661925,7966000
1330,1985-06-19,1.581674,1.599209,1.581674,1.595702,0.667795,8457800
1331,1985-06-20,1.592195,1.599209,1.5676459999999999,1.578167,0.660457,13447800
1332,1985-06-21,1.592195,1.602716,1.578167,1.602716,0.6707310000000001,10999100
1333,1985-06-24,1.592195,1.6272659999999999,1.5886879999999999,1.620252,0.6780689999999999,5396200
1334,1985-06-25,1.6272659999999999,1.637787,1.620252,1.623759,0.679537,5941400
1335,1985-06-26,1.616745,1.6272659999999999,1.616745,1.620252,0.6780689999999999,7242300
1336,1985-06-27,1.616745,1.623759,1.578167,1.599209,0.6692640000000001,7299400
1337,1985-06-28,1.599209,1.613238,1.585181,1.6097299999999999,0.673666,9744600
1338,1985-07-01,1.595702,1.630773,1.592195,1.6272659999999999,0.6810039999999999,4066600
1339,1985-07-02,1.623759,1.6272659999999999,1.6097299999999999,1.6097299999999999,0.673666,4947000
1340,1985-07-03,1.602716,1.6097299999999999,1.599209,1.599209,0.6692640000000001,2551800
1341,1985-07-05,1.613238,1.6272659999999999,1.599209,1.620252,0.6780689999999999,9673100
1342,1985-07-08,1.623759,1.623759,1.599209,1.599209,0.6692640000000001,4993300
1343,1985-07-09,1.581674,1.595702,1.578167,1.581674,0.666014,1863900
1344,1985-07-10,1.585181,1.6553220000000002,1.585181,1.6553220000000002,0.697026,12842000
1345,1985-07-11,1.6553220000000002,1.6833779999999998,1.6518150000000003,1.6553220000000002,0.697026,9245500
1346,1985-07-12,1.665843,1.66935,1.658829,1.662336,0.69998,2605400
1347,1985-07-15,1.662336,1.66935,1.637787,1.637787,0.689642,3970400
1348,1985-07-16,1.630773,1.676364,1.6272659999999999,1.665843,0.701457,6069800
1349,1985-07-17,1.672857,1.676364,1.648308,1.665843,0.701457,6401200
1350,1985-07-18,1.658829,1.665843,1.648308,1.662336,0.69998,5353400
1351,1985-07-19,1.662336,1.679871,1.662336,1.672857,0.7044100000000001,7206700
1352,1985-07-22,1.676364,1.676364,1.66935,1.672857,0.7044100000000001,2576900
1353,1985-07-23,1.66935,1.676364,1.66935,1.672857,0.7044100000000001,4765300
1354,1985-07-24,1.665843,1.66935,1.613238,1.613238,0.679305,11640600
1355,1985-07-25,1.616745,1.620252,1.5886879999999999,1.5886879999999999,0.668968,6611500
1356,1985-07-26,1.595702,1.595702,1.543097,1.553618,0.6542,13041400
1357,1985-07-29,1.553618,1.564139,1.501012,1.501012,0.632049,12870300
1358,1985-07-30,1.508026,1.525562,1.5045190000000002,1.522055,0.6409100000000001,5118100
1359,1985-07-31,1.536083,1.564139,1.536083,1.557125,0.6556770000000001,14043100
1360,1985-08-01,1.585181,1.599209,1.57466,1.592195,0.670445,5392600
1361,1985-08-02,1.592195,1.595702,1.564139,1.571153,0.6615840000000001,7025000
1362,1985-08-05,1.564139,1.571153,1.550111,1.557125,0.6556770000000001,2876100
1363,1985-08-06,1.557125,1.560632,1.515041,1.518548,0.639433,5642100
1364,1985-08-07,1.515041,1.536083,1.511533,1.532576,0.6453399999999999,3917000
1365,1985-08-08,1.546604,1.550111,1.532576,1.550111,0.6527229999999999,8229600
1366,1985-08-09,1.578167,1.578167,1.543097,1.553618,0.6542,6134000
1367,1985-08-12,1.546604,1.557125,1.532576,1.553618,0.6542,6950100
1368,1985-08-13,1.557125,1.564139,1.546604,1.557125,0.6556770000000001,5731100
1369,1985-08-14,1.553618,1.578167,1.553618,1.571153,0.6615840000000001,3799400
1370,1985-08-15,1.581674,1.585181,1.550111,1.557125,0.6556770000000001,3763600
1371,1985-08-16,1.557125,1.557125,1.53959,1.543097,0.64977,9794400
1372,1985-08-19,1.546604,1.557125,1.546604,1.553618,0.6542,2958300
1373,1985-08-20,1.553618,1.560632,1.53959,1.557125,0.6556770000000001,4487200
1374,1985-08-21,1.560632,1.599209,1.546604,1.599209,0.673399,7499100
1375,1985-08-22,1.606223,1.616745,1.585181,1.5886879999999999,0.668968,3667500
1376,1985-08-23,1.5886879999999999,1.606223,1.585181,1.602716,0.674875,5021800
1377,1985-08-26,1.599209,1.6272659999999999,1.595702,1.6097299999999999,0.677829,3026000
1378,1985-08-27,1.6097299999999999,1.620252,1.6097299999999999,1.616745,0.680782,7303000
1379,1985-08-28,1.620252,1.648308,1.616745,1.6412939999999998,0.6911189999999999,7534800
1380,1985-08-29,1.63428,1.6412939999999998,1.63428,1.6412939999999998,0.6911189999999999,5830900
1381,1985-08-30,1.6412939999999998,1.648308,1.620252,1.623759,0.683736,4875700
1382,1985-09-03,1.623759,1.623759,1.595702,1.616745,0.680782,4576400
1383,1985-09-04,1.6097299999999999,1.613238,1.585181,1.595702,0.671921,4569100
1384,1985-09-05,1.606223,1.606223,1.581674,1.585181,0.667491,1921000
1385,1985-09-06,1.585181,1.595702,1.57466,1.585181,0.667491,6825500
1386,1985-09-09,1.592195,1.620252,1.585181,1.6097299999999999,0.677829,2733600
1387,1985-09-10,1.606223,1.606223,1.57466,1.578167,0.664538,4187900
1388,1985-09-11,1.57466,1.578167,1.564139,1.571153,0.6615840000000001,4262800
1389,1985-09-12,1.571153,1.571153,1.553618,1.564139,0.6586310000000001,5303400
1390,1985-09-13,1.564139,1.564139,1.518548,1.543097,0.64977,7345700
1391,1985-09-16,1.532576,1.53959,1.522055,1.53959,0.648293,3079400
1392,1985-09-17,1.53959,1.53959,1.508026,1.522055,0.6409100000000001,5873600
1393,1985-09-18,1.515041,1.543097,1.515041,1.53959,0.648293,3086400
1394,1985-09-19,1.529069,1.5676459999999999,1.529069,1.5676459999999999,0.660108,6918000
1395,1985-09-20,1.571153,1.585181,1.560632,1.560632,0.657154,5930800
1396,1985-09-23,1.585181,1.613238,1.585181,1.606223,0.676351,5848800
1397,1985-09-24,1.602716,1.606223,1.571153,1.578167,0.664538,2377200
1398,1985-09-25,1.571153,1.585181,1.571153,1.585181,0.667491,3378900
1399,1985-09-26,1.578167,1.5886879999999999,1.5676459999999999,1.578167,0.664538,1867600
1400,1985-09-30,1.592195,1.595702,1.581674,1.592195,0.670445,3311100
1401,1985-10-01,1.585181,1.6272659999999999,1.585181,1.613238,0.679305,2712300
1402,1985-10-02,1.623759,1.6272659999999999,1.585181,1.592195,0.670445,6173100
1403,1985-10-03,1.585181,1.5886879999999999,1.5676459999999999,1.581674,0.666014,5118100
1404,1985-10-04,1.585181,1.585181,1.543097,1.546604,0.651247,5898700
1405,1985-10-07,1.543097,1.543097,1.511533,1.529069,0.643863,5777600
1406,1985-10-08,1.5045190000000002,1.525562,1.4975049999999999,1.5045190000000002,0.637621,4366100
1407,1985-10-09,1.501012,1.522055,1.4764629999999999,1.511533,0.640594,8782200
1408,1985-10-10,1.529069,1.532576,1.518548,1.529069,0.648025,5128800
1409,1985-10-11,1.532576,1.557125,1.525562,1.557125,0.659916,6365500
1410,1985-10-14,1.553618,1.57466,1.553618,1.57466,0.667347,3514100
1411,1985-10-15,1.571153,1.581674,1.564139,1.571153,0.6658609999999999,4761700
1412,1985-10-16,1.571153,1.581674,1.571153,1.578167,0.668833,4066600
1413,1985-10-17,1.581674,1.595702,1.571153,1.592195,0.674779,9306100
1414,1985-10-18,1.5886879999999999,1.6272659999999999,1.581674,1.6097299999999999,0.68221,6568700
1415,1985-10-21,1.602716,1.606223,1.592195,1.599209,0.677751,4269900
1416,1985-10-22,1.606223,1.620252,1.599209,1.613238,0.683696,3371600
1417,1985-10-23,1.616745,1.620252,1.606223,1.6097299999999999,0.68221,2469900
1418,1985-10-24,1.616745,1.620252,1.592195,1.592195,0.674779,2986600
1419,1985-10-25,1.585181,1.595702,1.57466,1.581674,0.670319,1571600
1420,1985-10-28,1.571153,1.5886879999999999,1.571153,1.585181,0.671806,3054300
1421,1985-10-29,1.585181,1.613238,1.585181,1.606223,0.680723,2687300
1422,1985-10-30,1.613238,1.637787,1.606223,1.637787,0.6941,11537300
1423,1985-10-31,1.630773,1.637787,1.620252,1.63428,0.6926140000000001,5538700
1424,1985-11-01,1.6272659999999999,1.665843,1.6272659999999999,1.658829,0.703018,11754800
1425,1985-11-04,1.6518150000000003,1.6553220000000002,1.63428,1.63428,0.6926140000000001,4519300
1426,1985-11-05,1.63428,1.6518150000000003,1.63428,1.648308,0.698559,6123300
1427,1985-11-06,1.6518150000000003,1.672857,1.648308,1.672857,0.708964,12321500
1428,1985-11-07,1.679871,1.6938990000000003,1.672857,1.679871,0.711935,6162500
1429,1985-11-08,1.679871,1.679871,1.672857,1.672857,0.708964,3642500
1430,1985-11-11,1.676364,1.707928,1.66935,1.707928,0.723826,4947000
1431,1985-11-12,1.6974060000000002,1.7289700000000001,1.6974060000000002,1.7184490000000001,0.7282850000000001,10828000
1432,1985-11-13,1.721956,1.739491,1.704421,1.7184490000000001,0.7282850000000001,6850300
1433,1985-11-14,1.7184490000000001,1.732477,1.6974060000000002,1.7254630000000002,0.731258,6365500
1434,1985-11-15,1.721956,1.739491,1.7149419999999997,1.739491,0.7372029999999999,4480200
1435,1985-11-18,1.739491,1.739491,1.721956,1.732477,0.73423,5021800
1436,1985-11-19,1.732477,1.746505,1.7289700000000001,1.746505,0.740175,5581400
1437,1985-11-20,1.746505,1.7675470000000002,1.746505,1.76404,0.747606,4497900
1438,1985-11-21,1.7675470000000002,1.778068,1.739491,1.7605330000000001,0.746121,7545400
1439,1985-11-22,1.7570259999999998,1.7570259999999998,1.735984,1.742998,0.738689,3168600
1440,1985-11-25,1.735984,1.735984,1.7184490000000001,1.7254630000000002,0.731258,1621700
1441,1985-11-26,1.746505,1.7535189999999998,1.7184490000000001,1.746505,0.740175,4708200
1442,1985-11-27,1.742998,1.7675470000000002,1.742998,1.76404,0.747606,4401800
1443,1985-11-29,1.76404,1.76404,1.732477,1.746505,0.740175,2651700
1444,1985-12-02,1.750012,1.7535189999999998,1.7114349999999998,1.7184490000000001,0.7282850000000001,2206100
1445,1985-12-03,1.7254630000000002,1.7254630000000002,1.707928,1.721956,0.7297710000000001,1903200
1446,1985-12-04,1.7149419999999997,1.7675470000000002,1.7114349999999998,1.7535189999999998,0.7431479999999999,5991400
1447,1985-12-05,1.76404,1.7675470000000002,1.732477,1.732477,0.73423,5823800
1448,1985-12-06,1.7114349999999998,1.732477,1.700914,1.7184490000000001,0.7282850000000001,4540800
1449,1985-12-09,1.7184490000000001,1.735984,1.7149419999999997,1.7289700000000001,0.732744,7160400
1450,1985-12-10,1.7535189999999998,1.781575,1.746505,1.778068,0.753552,8108500
1451,1985-12-11,1.778068,1.820153,1.774561,1.8131389999999998,0.768415,9477200
1452,1985-12-12,1.816646,1.862237,1.802618,1.851716,0.784764,11312800
1453,1985-12-13,1.855223,1.949913,1.855223,1.8973080000000002,0.804086,16659200
1454,1985-12-16,1.914843,2.020054,1.914843,1.9674479999999999,0.8338120000000001,16844500
1455,1985-12-17,1.963941,1.97797,1.946406,1.956927,0.8293530000000001,8739400
1456,1985-12-18,1.960434,1.963941,1.851716,1.85873,0.787737,8571900
1457,1985-12-19,1.844702,1.8797720000000002,1.844702,1.8657439999999998,0.79071,17471800
1458,1985-12-20,1.8657439999999998,1.876265,1.855223,1.8692509999999998,0.792196,15868000
1459,1985-12-23,1.8727580000000001,1.8727580000000001,1.844702,1.844702,0.781792,7274400
1460,1985-12-24,1.8376880000000002,1.8376880000000002,1.8271669999999998,1.8271669999999998,0.77436,5585000
1461,1985-12-26,1.8271669999999998,1.8376880000000002,1.8271669999999998,1.8306740000000001,0.7758470000000001,3211300
1462,1985-12-27,1.8271669999999998,1.844702,1.8271669999999998,1.8376880000000002,0.7788189999999999,5410300
1463,1985-12-30,1.8376880000000002,1.876265,1.8376880000000002,1.8692509999999998,0.792196,6369300
1464,1985-12-31,1.886786,1.928871,1.886786,1.91835,0.813004,4644200
1465,1986-01-02,1.9113360000000001,1.91835,1.8727580000000001,1.907829,0.808545,6451200
1466,1986-01-03,1.9008150000000001,1.91835,1.8973080000000002,1.91835,0.813004,3592700
1467,1986-01-06,1.914843,1.921857,1.9008150000000001,1.91835,0.813004,3428700
1468,1986-01-07,1.914843,2.002519,1.914843,1.97797,0.8382709999999999,9648300
1469,1986-01-08,1.970955,1.988491,1.876265,1.8797720000000002,0.796655,8757100
1470,1986-01-09,1.844702,1.8797720000000002,1.8306740000000001,1.844702,0.7858970000000001,8928300
1471,1986-01-10,1.848209,1.8797720000000002,1.848209,1.8727580000000001,0.79785,5513700
1472,1986-01-13,1.8692509999999998,1.907829,1.8657439999999998,1.8938009999999998,0.806815,5243000
1473,1986-01-14,1.8938009999999998,1.9113360000000001,1.8832790000000001,1.9113360000000001,0.814285,4665400
1474,1986-01-15,1.9113360000000001,1.9393919999999998,1.907829,1.921857,0.818768,7107100
1475,1986-01-16,1.907829,1.914843,1.8797720000000002,1.907829,0.8127909999999999,6091200
1476,1986-01-17,1.914843,1.914843,1.8306740000000001,1.85873,0.791874,14139200
1477,1986-01-20,1.862237,1.8727580000000001,1.851716,1.8692509999999998,0.7963560000000001,6611500
1478,1986-01-21,1.8727580000000001,1.890294,1.8657439999999998,1.8692509999999998,0.7963560000000001,5734800
1479,1986-01-22,1.8692509999999998,1.8938009999999998,1.844702,1.844702,0.7858970000000001,6611500
1480,1986-01-23,1.8411950000000001,1.8411950000000001,1.795604,1.820153,0.775439,16067500
1481,1986-01-24,1.820153,1.834181,1.809632,1.816646,0.773944,4701100
1482,1986-01-27,1.816646,1.820153,1.778068,1.788589,0.761991,10197100
1483,1986-01-28,1.792096,1.85873,1.788589,1.85873,0.791874,14567100
1484,1986-01-29,1.85873,1.921857,1.802618,1.907829,0.8127909999999999,10742600
1485,1986-01-30,1.907829,1.907829,1.886786,1.8938009999999998,0.806815,7545400
1486,1986-01-31,1.890294,1.9358849999999999,1.886786,1.928871,0.8217559999999999,9623300
1487,1986-02-03,1.932378,1.9428990000000002,1.890294,1.9428990000000002,0.827732,8507700
1488,1986-02-04,1.946406,1.9534200000000002,1.914843,1.9358849999999999,0.824744,7470600
1489,1986-02-05,1.9428990000000002,1.9428990000000002,1.921857,1.9358849999999999,0.824744,6476200
1490,1986-02-06,1.9428990000000002,1.946406,1.907829,1.9253639999999999,0.820261,8775100
1491,1986-02-07,1.928871,1.9428990000000002,1.890294,1.921857,0.818768,9213400
1492,1986-02-10,1.932378,1.9393919999999998,1.9253639999999999,1.932378,0.82325,5499500
1493,1986-02-11,1.914843,1.91835,1.8973080000000002,1.9113360000000001,0.814285,9954900
1494,1986-02-12,1.904322,1.907829,1.8797720000000002,1.886786,0.803826,6682700
1495,1986-02-13,1.886786,1.8973080000000002,1.855223,1.8692509999999998,0.7963560000000001,6750500
1496,1986-02-14,1.8657439999999998,1.8692509999999998,1.855223,1.8692509999999998,0.7963560000000001,7506200
1497,1986-02-18,1.8727580000000001,1.907829,1.85873,1.907829,0.8127909999999999,12414100
1498,1986-02-19,1.9008150000000001,1.907829,1.8727580000000001,1.8727580000000001,0.79785,10774600
1499,1986-02-20,1.876265,1.8797720000000002,1.851716,1.8797720000000002,0.800838,9127900
1500,1986-02-21,1.8797720000000002,1.9008150000000001,1.8657439999999998,1.8797720000000002,0.800838,12735000
1501,1986-02-24,1.8727580000000001,1.876265,1.862237,1.8692509999999998,0.7963560000000001,5941400
1502,1986-02-25,1.876265,1.8797720000000002,1.85873,1.85873,0.791874,9598300
1503,1986-02-26,1.862237,1.8797720000000002,1.855223,1.8692509999999998,0.7963560000000001,15130200
1504,1986-02-27,1.8797720000000002,1.928871,1.8797720000000002,1.921857,0.818768,18266700
1505,1986-02-28,1.949913,1.988491,1.9393919999999998,1.981477,0.844167,16220900
1506,1986-03-03,1.981477,1.988491,1.974463,1.988491,0.8471549999999999,5314200
1507,1986-03-04,1.991998,2.030575,1.988491,2.01304,0.857614,11184400
1508,1986-03-05,2.006026,2.062138,2.006026,2.04811,0.872555,8971200
1509,1986-03-06,2.055124,2.086688,2.051617,2.076167,0.8845069999999999,6985800
1510,1986-03-07,2.072659,2.083181,2.051617,2.083181,0.887496,11537300
1511,1986-03-10,2.076167,2.086688,2.072659,2.076167,0.8845069999999999,10279200
1512,1986-03-11,2.076167,2.10773,2.065645,2.104223,0.89646,12585200
1513,1986-03-12,2.104223,2.156828,2.069153,2.076167,0.8845069999999999,10696300
1514,1986-03-13,2.076167,2.135786,2.076167,2.125265,0.905425,6722100
1515,1986-03-14,2.135786,2.181378,2.1217580000000003,2.153322,0.917378,13162700
1516,1986-03-17,2.146307,2.181378,2.083181,2.1743639999999997,0.926343,8233400
1517,1986-03-18,2.1743639999999997,2.2585330000000003,2.160336,2.251518,0.9592129999999999,8375900
1518,1986-03-19,2.244504,2.251518,2.223462,2.244504,0.956225,6497400
1519,1986-03-20,2.244504,2.265547,2.244504,2.251518,0.9592129999999999,7606000
1520,1986-03-21,2.2585330000000003,2.265547,2.209434,2.209434,0.941283,16177900
1521,1986-03-24,2.2164479999999998,2.2865889999999998,2.209434,2.2865889999999998,0.9741540000000001,6846800
1522,1986-03-25,2.2865889999999998,2.293603,2.265547,2.279575,0.971166,6650800
1523,1986-03-26,2.290096,2.363744,2.2865889999999998,2.349715,1.001047,7452600
1524,1986-03-27,2.363744,2.4198560000000002,2.353223,2.398814,1.021965,12791900
1525,1986-03-31,2.395307,2.433884,2.384786,2.4198560000000002,1.03093,7078500
1526,1986-04-01,2.412842,2.4198560000000002,2.2865889999999998,2.339195,0.996566,9053100
1527,1986-04-02,2.335687,2.339195,2.325166,2.3286729999999998,0.992084,11041800
1528,1986-04-03,2.342701,2.381279,2.342701,2.353223,1.002542,8775100
1529,1986-04-04,2.346209,2.3567299999999998,2.300617,2.321659,0.9890950000000001,9947600
1530,1986-04-07,2.314645,2.314645,2.230476,2.290096,0.9756469999999999,10329000
1531,1986-04-08,2.29711,2.325166,2.293603,2.318152,0.9876010000000001,7303000
1532,1986-04-09,2.3041240000000003,2.3707580000000004,2.265547,2.3041240000000003,0.9866379999999999,10086700
1533,1986-04-10,2.342701,2.384786,2.3041240000000003,2.3742650000000003,1.016673,7687900
1534,1986-04-11,2.384786,2.405828,2.3602369999999997,2.3707580000000004,1.0151700000000001,5417600
1535,1986-04-14,2.377772,2.3918,2.3567299999999998,2.388293,1.02268,3881400
1536,1986-04-15,2.377772,2.433884,2.3742650000000003,2.42687,1.039199,6878900
1537,1986-04-16,2.440898,2.518053,2.440898,2.518053,1.0782450000000001,7762800
1538,1986-04-17,2.511039,2.563645,2.497011,2.5461099999999997,1.090257,10065400
1539,1986-04-18,2.5601380000000002,2.577673,2.5461099999999997,2.5566310000000003,1.094763,5838000
1540,1986-04-21,2.5566310000000003,2.5601380000000002,2.518053,2.5426029999999997,1.088756,7752100
1541,1986-04-22,2.5566310000000003,2.5601380000000002,2.433884,2.475969,1.060223,7901800
1542,1986-04-23,2.454927,2.465448,2.398814,2.465448,1.055718,7149800
1543,1986-04-24,2.458434,2.549617,2.45142,2.525068,1.081248,8008700
1544,1986-04-25,2.518053,2.567152,2.5145459999999997,2.5426029999999997,1.088756,6183800
1545,1986-04-28,2.532082,2.5461099999999997,2.511039,2.525068,1.081248,5324900
1546,1986-04-29,2.507532,2.5145459999999997,2.461941,2.4829830000000004,1.063226,5510200
1547,1986-04-30,2.4724619999999997,2.475969,2.4163490000000003,2.4198560000000002,1.036195,4875700
1548,1986-05-01,2.398814,2.423363,2.367251,2.405828,1.0301879999999999,6950100
1549,1986-05-02,2.412842,2.42687,2.398814,2.4023209999999997,1.0286870000000001,4779400
1550,1986-05-05,2.388293,2.45142,2.388293,2.45142,1.049711,5823800
1551,1986-05-06,2.45142,2.45142,2.4198560000000002,2.437392,1.0437040000000002,4765300
1552,1986-05-07,2.437392,2.440898,2.4023209999999997,2.42687,1.039199,4020400
1553,1986-05-08,2.42687,2.454927,2.412842,2.423363,1.0376969999999999,6878900
1554,1986-05-09,2.4163490000000003,2.430377,2.398814,2.412842,1.033192,4191500
1555,1986-05-12,2.409335,2.412842,2.377772,2.384786,1.0211780000000001,5834500
1556,1986-05-13,2.384786,2.4198560000000002,2.384786,2.398814,1.027184,5945100
1557,1986-05-14,2.405828,2.430377,2.4023209999999997,2.423363,1.0376969999999999,3282600
1558,1986-05-15,2.423363,2.440898,2.3567299999999998,2.3707580000000004,1.0151700000000001,9046000
1559,1986-05-16,2.367251,2.381279,2.346209,2.381279,1.019677,4056000
1560,1986-05-19,2.381279,2.398814,2.377772,2.3918,1.024182,6401200
1561,1986-05-20,2.384786,2.409335,2.384786,2.398814,1.027184,6119600
1562,1986-05-21,2.3918,2.4163490000000003,2.388293,2.4023209999999997,1.0286870000000001,6486800
1563,1986-05-22,2.409335,2.52156,2.409335,2.507532,1.0737379999999999,7991000
1564,1986-05-23,2.507532,2.525068,2.497011,2.525068,1.081248,5577900
1565,1986-05-27,2.518053,2.574166,2.5145459999999997,2.563645,1.097766,3478500
1566,1986-05-28,2.574166,2.609236,2.563645,2.577673,1.103773,6255100
1567,1986-05-29,2.570659,2.609236,2.5461099999999997,2.5846869999999997,1.1067770000000001,6265900
1568,1986-05-30,2.5987150000000003,2.619757,2.5881939999999997,2.595208,1.1112819999999999,7484700
1569,1986-06-02,2.58118,2.679377,2.5461099999999997,2.58118,1.105275,5811300
1570,1986-06-03,2.574166,2.595208,2.539096,2.5881939999999997,1.108278,4831100
1571,1986-06-04,2.6022220000000003,2.609236,2.497011,2.567152,1.0992680000000001,3963300
1572,1986-06-05,2.58118,2.6162509999999997,2.5601380000000002,2.6162509999999997,1.120292,4177100
1573,1986-06-06,2.6022220000000003,2.665349,2.6022220000000003,2.6302790000000003,1.126299,4674400
1574,1986-06-09,2.637293,2.637293,2.553124,2.595208,1.1112819999999999,4513900
1575,1986-06-10,2.6022220000000003,2.623265,2.553124,2.6162509999999997,1.120292,5852400
1576,1986-06-11,2.595208,2.6583349999999997,2.595208,2.651321,1.1353090000000001,6258600
1577,1986-06-12,2.665349,2.7425040000000003,2.665349,2.7284759999999997,1.168348,4170000
1578,1986-06-13,2.721462,2.80563,2.707433,2.777574,1.1893719999999999,8654000
1579,1986-06-16,2.777574,2.80563,2.749518,2.791602,1.1953790000000002,7941000
1580,1986-06-17,2.80563,2.8407009999999997,2.763546,2.7845880000000003,1.192375,5328400
1581,1986-06-18,2.7705599999999997,2.7845880000000003,2.7004189999999997,2.7425040000000003,1.174355,5120000
1582,1986-06-19,2.73549,2.756532,2.7144470000000003,2.7284759999999997,1.168348,4701100
1583,1986-06-20,2.7284759999999997,2.861743,2.721462,2.861743,1.225414,8434700
1584,1986-06-23,2.791602,2.819659,2.756532,2.7705599999999997,1.186369,6305100
1585,1986-06-24,2.80563,2.903828,2.7845880000000003,2.847715,1.219407,7276300
1586,1986-06-25,2.8547290000000003,2.917856,2.8547290000000003,2.9108419999999997,1.246438,5554800
1587,1986-06-26,2.9108419999999997,2.945912,2.903828,2.903828,1.243435,5210900
1588,1986-06-27,2.917856,2.973968,2.9108419999999997,2.973968,1.273468,4692100
1589,1986-06-30,3.009039,3.086194,2.945912,3.016053,1.29149,7361800
1590,1986-07-01,3.030081,3.051123,3.0230669999999997,3.051123,1.3065069999999999,6451200
1591,1986-07-02,3.037095,3.072165,3.037095,3.044109,1.303504,6326300
1592,1986-07-03,3.058137,3.0651509999999997,3.009039,3.044109,1.303504,5271300
1593,1986-07-07,3.058137,3.0651509999999997,2.847715,2.868757,1.228417,6755900
1594,1986-07-08,2.749518,2.777574,2.707433,2.749518,1.177358,10236500
1595,1986-07-09,2.861743,2.889799,2.777574,2.861743,1.2306860000000002,8917600
1596,1986-07-10,2.903828,2.903828,2.749518,2.8407009999999997,1.221637,7338600
1597,1986-07-11,2.826673,2.8827849999999997,2.819659,2.861743,1.2306860000000002,4396400
1598,1986-07-14,2.861743,2.861743,2.749518,2.749518,1.182424,6374500
1599,1986-07-15,2.749518,2.763546,2.665349,2.679377,1.15226,11769000
1600,1986-07-16,2.6723630000000003,2.7425040000000003,2.6723630000000003,2.7004189999999997,1.16131,8024800
1601,1986-07-17,2.7144470000000003,2.7845880000000003,2.7144470000000003,2.777574,1.194489,4638800
1602,1986-07-18,2.798616,2.861743,2.7425040000000003,2.833687,1.218621,5130600
1603,1986-07-21,2.819659,2.8407009999999997,2.798616,2.833687,1.218621,8151300
1604,1986-07-22,2.826673,2.8827849999999997,2.826673,2.826673,1.2156049999999998,4371400
1605,1986-07-23,2.833687,2.847715,2.791602,2.791602,1.2005219999999999,5335500
1606,1986-07-24,2.80563,2.819659,2.791602,2.80563,1.2065549999999998,3592700
1607,1986-07-25,2.798616,2.826673,2.7845880000000003,2.819659,1.212588,5157300
1608,1986-07-28,2.819659,2.819659,2.721462,2.777574,1.194489,6690000
1609,1986-07-29,2.763546,2.763546,2.721462,2.721462,1.170358,3466200
1610,1986-07-30,2.7284759999999997,2.777574,2.707433,2.763546,1.1884569999999999,5151900
1611,1986-07-31,2.749518,2.833687,2.7425040000000003,2.819659,1.212588,6362000
1612,1986-08-01,2.826673,2.917856,2.819659,2.889799,1.242752,8133500
1613,1986-08-04,2.875771,2.945912,2.861743,2.917856,1.254818,7033900
1614,1986-08-05,2.92487,2.931884,2.8827849999999997,2.889799,1.242752,4385700
1615,1986-08-06,2.903828,2.945912,2.875771,2.931884,1.26085,4874100
1616,1986-08-07,2.917856,2.931884,2.889799,2.903828,1.248785,3375100
1617,1986-08-08,2.889799,2.903828,2.868757,2.868757,1.233702,2961800
1618,1986-08-11,2.8547290000000003,2.903828,2.8407009999999997,2.8968130000000003,1.2457690000000001,4592500
1619,1986-08-12,2.9108419999999997,2.917856,2.861743,2.917856,1.254818,4590600
1620,1986-08-13,2.903828,2.995011,2.8827849999999997,2.945912,1.2668840000000001,9295500
1621,1986-08-14,2.938898,2.980982,2.889799,2.9108419999999997,1.251801,8917600
1622,1986-08-15,2.917856,2.917856,2.868757,2.8827849999999997,1.239735,5754400
1623,1986-08-18,2.868757,2.875771,2.819659,2.847715,1.2246540000000001,6281900
1624,1986-08-19,2.8547290000000003,2.875771,2.826673,2.861743,1.2306860000000002,5834500
1625,1986-08-20,2.833687,2.8827849999999997,2.8126439999999997,2.8547290000000003,1.22767,6677500
1626,1986-08-21,2.868757,2.868757,2.8126439999999997,2.8126439999999997,1.209571,8944300
1627,1986-08-22,2.80563,2.826673,2.7845880000000003,2.791602,1.2005219999999999,7066000
1628,1986-08-25,2.791602,2.791602,2.73549,2.7425040000000003,1.179408,4597700
1629,1986-08-26,2.7425040000000003,2.833687,2.73549,2.8126439999999997,1.209571,8306300
1630,1986-08-27,2.826673,2.826673,2.749518,2.749518,1.182424,8402600
1631,1986-08-28,2.73549,2.763546,2.721462,2.73549,1.176391,5790100
1632,1986-08-29,2.7144470000000003,2.80563,2.7144470000000003,2.7845880000000003,1.197506,6206900
1633,1986-09-02,2.7845880000000003,2.798616,2.707433,2.7284759999999997,1.173375,5645600
1634,1986-09-03,2.7004189999999997,2.721462,2.679377,2.707433,1.164326,6299700
1635,1986-09-04,2.693405,2.721462,2.651321,2.721462,1.170358,9345300
1636,1986-09-05,2.693405,2.7144470000000003,2.6022220000000003,2.623265,1.1281290000000002,11874300
1637,1986-09-08,2.6162509999999997,2.623265,2.5461099999999997,2.609236,1.122097,8844500
1638,1986-09-09,2.609236,2.665349,2.595208,2.644307,1.137178,6262400
1639,1986-09-10,2.637293,2.644307,2.539096,2.539096,1.091933,9233000
1640,1986-09-11,2.532082,2.539096,2.377772,2.405828,1.034621,13319500
1641,1986-09-12,2.42687,2.4829830000000004,2.2865889999999998,2.3707580000000004,1.019539,17999300
1642,1986-09-15,2.384786,2.3918,2.349715,2.363744,1.016523,9746300
1643,1986-09-16,2.363744,2.363744,2.3286729999999998,2.349715,1.0104899999999999,7313600
1644,1986-09-17,2.349715,2.42687,2.349715,2.398814,1.0316049999999999,12432000
1645,1986-09-18,2.3707580000000004,2.398814,2.3567299999999998,2.363744,1.016523,6921600
1646,1986-09-19,2.349715,2.377772,2.3286729999999998,2.3567299999999998,1.013507,7907200
1647,1986-09-22,2.363744,2.518053,2.349715,2.4829830000000004,1.0678020000000001,6240900
1648,1986-09-23,2.497011,2.5461099999999997,2.468955,2.504025,1.076851,5112700
1649,1986-09-24,2.511039,2.532082,2.468955,2.475969,1.064785,6071600
1650,1986-09-25,2.475969,2.4829830000000004,2.342701,2.384786,1.025572,8260100
1651,1986-09-26,2.398814,2.405828,2.3567299999999998,2.3707580000000004,1.019539,8133500
1652,1986-09-29,2.3286729999999998,2.3567299999999998,2.307631,2.342701,1.007474,9601900
1653,1986-09-30,2.3567299999999998,2.3918,2.349715,2.349715,1.0104899999999999,9438000
1654,1986-10-01,2.349715,2.440898,2.349715,2.412842,1.0376379999999998,9447000
1655,1986-10-02,2.412842,2.4899970000000002,2.412842,2.468955,1.061769,6429700
1656,1986-10-03,2.468955,2.518053,2.42687,2.504025,1.076851,5299900
1657,1986-10-06,2.497011,2.5461099999999997,2.4829830000000004,2.532082,1.088916,4328600
1658,1986-10-07,2.532082,2.5461099999999997,2.511039,2.532082,1.088916,5289200
1659,1986-10-08,2.497011,2.511039,2.4829830000000004,2.497011,1.078854,7531200
1660,1986-10-09,2.504025,2.511039,2.468955,2.4899970000000002,1.075823,10379100
1661,1986-10-10,2.4899970000000002,2.511039,2.454927,2.468955,1.066732,8582500
1662,1986-10-13,2.468955,2.468955,2.412842,2.433884,1.05158,3106000
1663,1986-10-14,2.412842,2.4479130000000002,2.314645,2.3707580000000004,1.024304,7139000
1664,1986-10-15,2.3567299999999998,2.398814,2.3567299999999998,2.384786,1.030366,9570000
1665,1986-10-16,2.440898,2.504025,2.440898,2.497011,1.078854,10092100
1666,1986-10-17,2.4829830000000004,2.4899970000000002,2.440898,2.468955,1.066732,6853800
1667,1986-10-20,2.440898,2.440898,2.384786,2.433884,1.05158,6433300
1668,1986-10-21,2.42687,2.468955,2.42687,2.454927,1.060671,7019700
1669,1986-10-22,2.468955,2.4899970000000002,2.454927,2.468955,1.066732,11451800
1670,1986-10-23,2.475969,2.525068,2.454927,2.511039,1.084915,8076400
1671,1986-10-24,2.511039,2.518053,2.475969,2.4829830000000004,1.072793,3660400
1672,1986-10-27,2.4899970000000002,2.4899970000000002,2.42687,2.468955,1.066732,4660000
1673,1986-10-28,2.461941,2.468955,2.3918,2.412842,1.0424879999999999,8507700
1674,1986-10-29,2.398814,2.4479130000000002,2.398814,2.405828,1.039457,5512000
1675,1986-10-30,2.454927,2.468955,2.412842,2.433884,1.05158,11783200
1676,1986-10-31,2.433884,2.433884,2.384786,2.412842,1.0424879999999999,10329000
1677,1986-11-03,2.42687,2.4479130000000002,2.412842,2.4479130000000002,1.05764,7973100
1678,1986-11-04,2.4479130000000002,2.525068,2.433884,2.518053,1.0879450000000002,12136300
1679,1986-11-05,2.504025,2.539096,2.497011,2.511039,1.084915,6465400
1680,1986-11-06,2.518053,2.539096,2.497011,2.511039,1.084915,4417800
1681,1986-11-07,2.511039,2.5461099999999997,2.511039,2.5461099999999997,1.100067,8602300
1682,1986-11-10,2.532082,2.73549,2.532082,2.686391,1.160676,16947800
1683,1986-11-11,2.7004189999999997,2.707433,2.6723630000000003,2.693405,1.163707,4977400
1684,1986-11-12,2.693405,2.7144470000000003,2.623265,2.6302790000000003,1.1364319999999999,7124800
1685,1986-11-13,2.644307,2.644307,2.567152,2.58118,1.11522,9744600
1686,1986-11-14,2.567152,2.58118,2.532082,2.574166,1.1121889999999999,6440600
1687,1986-11-17,2.5601380000000002,2.567152,2.5461099999999997,2.5461099999999997,1.100067,6224800
1688,1986-11-18,2.5461099999999997,2.5461099999999997,2.468955,2.468955,1.066732,8454300
1689,1986-11-19,2.4479130000000002,2.511039,2.433884,2.4899970000000002,1.075823,7172900
1690,1986-11-20,2.511039,2.595208,2.504025,2.5881939999999997,1.118249,12799000
1691,1986-11-21,2.58118,2.686391,2.574166,2.6723630000000003,1.154615,10419900
1692,1986-11-24,2.6723630000000003,2.686391,2.637293,2.665349,1.151585,7433000
1693,1986-11-25,2.6723630000000003,2.693405,2.665349,2.686391,1.160676,4677900
1694,1986-11-26,2.679377,2.707433,2.6583349999999997,2.665349,1.151585,4585200
1695,1986-11-28,2.651321,2.651321,2.623265,2.644307,1.142493,3359100
1696,1986-12-01,2.637293,2.637293,2.58118,2.6022220000000003,1.1243100000000001,9509300
1697,1986-12-02,2.637293,2.7144470000000003,2.609236,2.693405,1.163707,9605600
1698,1986-12-03,2.707433,2.73549,2.679377,2.7144470000000003,1.172799,10254200
1699,1986-12-04,2.707433,2.749518,2.693405,2.73549,1.1818899999999999,7319000
1700,1986-12-05,2.7425040000000003,2.791602,2.693405,2.7284759999999997,1.17886,12054100
1701,1986-12-08,2.7284759999999997,2.749518,2.707433,2.7284759999999997,1.17886,6836100
1702,1986-12-09,2.7284759999999997,2.7425040000000003,2.7144470000000003,2.73549,1.1818899999999999,4020400
1703,1986-12-10,2.749518,2.7705599999999997,2.73549,2.7425040000000003,1.18492,6312200
1704,1986-12-11,2.749518,2.777574,2.7284759999999997,2.73549,1.1818899999999999,8154800
1705,1986-12-12,2.7425040000000003,2.749518,2.707433,2.7144470000000003,1.172799,9304500
1706,1986-12-15,2.7004189999999997,2.721462,2.637293,2.721462,1.175828,6249800
1707,1986-12-16,2.7284759999999997,2.749518,2.679377,2.7425040000000003,1.18492,11713800
1708,1986-12-17,2.7425040000000003,2.7425040000000003,2.6723630000000003,2.686391,1.160676,8479300
1709,1986-12-18,2.679377,2.693405,2.665349,2.665349,1.151585,7417000
1710,1986-12-19,2.6723630000000003,2.693405,2.651321,2.693405,1.163707,14187300
1711,1986-12-22,2.693405,2.707433,2.6723630000000003,2.693405,1.163707,7117700
1712,1986-12-23,2.7004189999999997,2.7425040000000003,2.651321,2.665349,1.151585,8495400
1713,1986-12-24,2.665349,2.686391,2.665349,2.679377,1.157646,3001000
1714,1986-12-26,2.679377,2.7004189999999997,2.6583349999999997,2.693405,1.163707,2534100
1715,1986-12-29,2.693405,2.7004189999999997,2.651321,2.651321,1.145524,4269900
1716,1986-12-30,2.644307,2.6583349999999997,2.609236,2.623265,1.133402,6321100
1717,1986-12-31,2.637293,2.651321,2.5601380000000002,2.5601380000000002,1.106128,7119400
1718,1987-01-02,2.574166,2.6723630000000003,2.574166,2.665349,1.151585,4059600
1719,1987-01-05,2.693405,2.73549,2.693405,2.7284759999999997,1.17886,7490200
1720,1987-01-06,2.7284759999999997,2.7425040000000003,2.707433,2.707433,1.169768,8983500
1721,1987-01-07,2.721462,2.7425040000000003,2.707433,2.73549,1.1818899999999999,6308600
1722,1987-01-08,2.7425040000000003,2.80563,2.7284759999999997,2.7845880000000003,1.203103,11330700
1723,1987-01-09,2.763546,2.777574,2.73549,2.763546,1.199085,8757100
1724,1987-01-12,2.763546,2.847715,2.763546,2.8407009999999997,1.232561,9195700
1725,1987-01-13,2.847715,2.8547290000000003,2.819659,2.8547290000000003,1.238649,6285500
1726,1987-01-14,2.833687,2.861743,2.819659,2.8407009999999997,1.232561,7215700
1727,1987-01-15,2.861743,2.903828,2.8407009999999997,2.868757,1.2447350000000001,9090400
1728,1987-01-16,2.917856,2.945912,2.875771,2.889799,1.253865,9236700
1729,1987-01-19,2.875771,2.938898,2.8407009999999997,2.92487,1.269082,7693400
1730,1987-01-20,2.945912,2.973968,2.931884,2.938898,1.275169,10363000
1731,1987-01-21,2.938898,2.995011,2.917856,2.917856,1.266038,9347200
1732,1987-01-22,2.931884,2.966954,2.8827849999999997,2.95994,1.284299,9256300
1733,1987-01-23,3.002025,3.07918,2.875771,2.980982,1.2934290000000002,20494300
1734,1987-01-26,2.931884,2.980982,2.917856,2.966954,1.287342,6044800
1735,1987-01-27,2.987997,3.044109,2.987997,3.037095,1.317776,7994500
1736,1987-01-28,3.051123,3.072165,2.987997,3.072165,1.332993,8853400
1737,1987-01-29,3.086194,3.100222,3.051123,3.0651509999999997,1.329949,10061900
1738,1987-01-30,3.072165,3.072165,3.044109,3.051123,1.323862,6244400
1739,1987-02-02,3.051123,3.093208,3.044109,3.072165,1.332993,6759400
1740,1987-02-03,3.093208,3.121264,3.058137,3.0651509999999997,1.329949,7732500
1741,1987-02-04,3.107236,3.254531,3.086194,3.254531,1.4121190000000001,16985400
1742,1987-02-05,3.2896019999999995,3.352728,3.254531,3.324672,1.4425540000000001,15206700
1743,1987-02-06,3.317658,3.352728,3.254531,3.296616,1.430381,6985800
1744,1987-02-09,3.2825879999999996,3.296616,3.240503,3.275573,1.42125,4565600
1745,1987-02-10,3.2825879999999996,3.2896019999999995,3.128278,3.219461,1.396903,7434900
1746,1987-02-11,3.219461,3.268559,3.212447,3.268559,1.418207,6217700
1747,1987-02-12,3.2825879999999996,3.3106440000000004,3.170362,3.240503,1.406034,8249400
1748,1987-02-13,3.240503,3.352728,3.205433,3.324672,1.4425540000000001,10541200
1749,1987-02-17,3.352728,3.4509260000000004,3.331686,3.443912,1.49429,11414300
1750,1987-02-18,3.5070379999999997,3.5140519999999995,3.4298830000000002,3.4579400000000002,1.500377,10379100
1751,1987-02-19,3.471968,3.471968,3.415855,3.436897,1.491248,6344300
1752,1987-02-20,3.443912,3.4579400000000002,3.4228690000000004,3.4228690000000004,1.485161,8416800
1753,1987-02-23,3.4228690000000004,3.4228690000000004,3.296616,3.3106440000000004,1.436467,14513500
1754,1987-02-24,3.324672,3.4228690000000004,3.324672,3.3948129999999996,1.4729860000000001,9992200
1755,1987-02-25,3.3948129999999996,3.478982,3.387799,3.471968,1.506464,8420300
1756,1987-02-26,3.478982,3.49301,3.4228690000000004,3.443912,1.49429,6932400
1757,1987-02-27,3.4579400000000002,3.471968,3.3387,3.380785,1.4669,9762400
1758,1987-03-02,3.3948129999999996,3.436897,3.3387,3.3948129999999996,1.4729860000000001,6518900
1759,1987-03-03,3.4088410000000002,3.4509260000000004,3.3948129999999996,3.436897,1.491248,5508500
1760,1987-03-04,3.4579400000000002,3.500024,3.4298830000000002,3.478982,1.509507,8511200
1761,1987-03-05,3.5070379999999997,3.556137,3.49301,3.52808,1.53081,7566900
1762,1987-03-06,3.5210660000000003,3.52808,3.485996,3.500024,1.518638,6025200
1763,1987-03-09,3.464954,3.485996,3.4088410000000002,3.4298830000000002,1.488205,5269600
1764,1987-03-10,3.436897,3.478982,3.4298830000000002,3.471968,1.506464,6606200
1765,1987-03-11,3.5070379999999997,3.5210660000000003,3.4579400000000002,3.500024,1.518638,5488900
1766,1987-03-12,3.5070379999999997,3.52808,3.464954,3.500024,1.518638,5515600
1767,1987-03-13,3.464954,3.500024,3.443912,3.4579400000000002,1.500377,4013300
1768,1987-03-16,3.4228690000000004,3.4228690000000004,3.345714,3.373771,1.463857,5100200
1769,1987-03-17,3.3667569999999998,3.436897,3.352728,3.436897,1.491248,6438700
1770,1987-03-18,3.443912,3.500024,3.436897,3.471968,1.506464,5062900
1771,1987-03-19,3.5070379999999997,3.5491230000000002,3.49301,3.52808,1.53081,10407400
1772,1987-03-20,3.5491230000000002,3.591207,3.5421089999999995,3.584193,1.555157,11314700
1773,1987-03-23,3.591207,3.7385029999999997,3.577179,3.703432,1.606895,10236500
1774,1987-03-24,3.689404,3.7595449999999997,3.689404,3.752531,1.628199,12227100
1775,1987-03-25,3.7385029999999997,3.745517,3.668362,3.689404,1.600808,9418500
1776,1987-03-26,3.7314879999999997,3.7314879999999997,3.6473199999999997,3.6473199999999997,1.582548,8358000
1777,1987-03-27,3.6613480000000003,3.668362,3.4579400000000002,3.4579400000000002,1.500377,11448300
1778,1987-03-30,3.254531,3.4509260000000004,3.2475169999999998,3.387799,1.4699440000000001,15171100
1779,1987-03-31,3.373771,3.4088410000000002,3.359743,3.380785,1.4669,14383400
1780,1987-04-01,3.3387,3.5350940000000004,3.324672,3.5350940000000004,1.533854,7928500
1781,1987-04-02,3.6332910000000003,3.6473199999999997,3.5701650000000003,3.598221,1.561244,14488500
1782,1987-04-03,3.591207,3.6823900000000003,3.5350940000000004,3.6613480000000003,1.588635,8477400
1783,1987-04-06,3.6543339999999995,3.696418,3.6332910000000003,3.6332910000000003,1.576462,7337000
1784,1987-04-07,3.6332910000000003,3.6613480000000003,3.5070379999999997,3.5070379999999997,1.521682,5237500
1785,1987-04-08,3.5350940000000004,3.6192629999999997,3.5210660000000003,3.584193,1.555157,6119600
1786,1987-04-09,3.4509260000000004,3.591207,3.436897,3.4509260000000004,1.503218,9044100
1787,1987-04-10,3.471968,3.5491230000000002,3.4579400000000002,3.478982,1.51544,6335300
1788,1987-04-13,3.49301,3.49301,3.3106440000000004,3.324672,1.448223,6465400
1789,1987-04-14,3.268559,3.3106440000000004,3.198419,3.2825879999999996,1.429891,13080600
1790,1987-04-15,3.3667569999999998,3.415855,3.296616,3.3948129999999996,1.478775,10862000
1791,1987-04-16,3.4509260000000004,3.485996,3.4228690000000004,3.443912,1.500162,9094200
1792,1987-04-20,3.4579400000000002,3.471968,3.4018269999999995,3.4228690000000004,1.490997,4911400
1793,1987-04-21,3.4018269999999995,3.52808,3.352728,3.52808,1.536826,7370700
1794,1987-04-22,3.5140519999999995,3.5140519999999995,3.4579400000000002,3.4579400000000002,1.506274,7743200
1795,1987-04-23,3.436897,3.436897,3.3387,3.352728,1.460444,8873000
1796,1987-04-24,3.3387,3.3667569999999998,3.254531,3.268559,1.4237799999999998,8828400
1797,1987-04-27,3.198419,3.3106440000000004,3.156334,3.275573,1.426835,13290900
1798,1987-04-28,3.2825879999999996,3.3387,3.268559,3.3106440000000004,1.442112,7165900
1799,1987-04-29,3.324672,3.387799,3.317658,3.331686,1.451278,6914500
1800,1987-04-30,3.345714,3.4228690000000004,3.324672,3.352728,1.460444,5606500
1801,1987-05-01,3.324672,3.387799,3.2896019999999995,3.317658,1.445168,4943500
1802,1987-05-04,3.3036300000000005,3.3948129999999996,3.2896019999999995,3.3387,1.454334,5675900
1803,1987-05-05,3.352728,3.443912,3.345714,3.443912,1.500162,13089600
1804,1987-05-06,3.443912,3.471968,3.380785,3.471968,1.512384,7718200
1805,1987-05-07,3.436897,3.471968,3.380785,3.4298830000000002,1.494053,5973500
1806,1987-05-08,3.4298830000000002,3.436897,3.324672,3.3667569999999998,1.4665540000000001,5203600
1807,1987-05-11,3.4228690000000004,3.436897,3.317658,3.380785,1.472665,9010400
1808,1987-05-12,3.352728,3.387799,3.324672,3.380785,1.472665,7128300
1809,1987-05-13,3.373771,3.380785,3.331686,3.380785,1.472665,9241900
1810,1987-05-14,3.3948129999999996,3.471968,3.3387,3.471968,1.512384,18177500
1811,1987-05-15,3.4088410000000002,3.4228690000000004,3.2896019999999995,3.3036300000000005,1.439056,19068700
1812,1987-05-18,3.2896019999999995,3.3036300000000005,3.205433,3.2825879999999996,1.429891,8516600
1813,1987-05-19,3.275573,3.275573,3.0230669999999997,3.044109,1.326009,14451200
1814,1987-05-20,3.086194,3.156334,3.058137,3.128278,1.362673,28513900
1815,1987-05-21,3.184391,3.219461,3.156334,3.184391,1.387117,7269200
1816,1987-05-22,3.198419,3.268559,3.198419,3.268559,1.4237799999999998,11466000
1817,1987-05-26,3.2825879999999996,3.4018269999999995,3.268559,3.3948129999999996,1.478775,10348600
1818,1987-05-27,3.380785,3.4018269999999995,3.352728,3.387799,1.4757200000000001,10820900
1819,1987-05-28,3.387799,3.443912,3.387799,3.443912,1.500162,8939100
1820,1987-05-29,3.478982,3.478982,3.373771,3.373771,1.46961,8040800
1821,1987-06-01,3.4018269999999995,3.4088410000000002,3.352728,3.3667569999999998,1.4665540000000001,5178800
1822,1987-06-02,3.373771,3.373771,3.2896019999999995,3.317658,1.445168,5305300
1823,1987-06-03,3.352728,3.443912,3.345714,3.443912,1.500162,5339000
1824,1987-06-04,3.4509260000000004,3.49301,3.4228690000000004,3.471968,1.512384,5073500
1825,1987-06-05,3.464954,3.5210660000000003,3.464954,3.500024,1.524606,5722300
1826,1987-06-08,3.471968,3.5210660000000003,3.436897,3.500024,1.524606,7032000
1827,1987-06-09,3.5140519999999995,3.5210660000000003,3.4509260000000004,3.49301,1.52155,4323200
1828,1987-06-10,3.52808,3.577179,3.443912,3.500024,1.524606,8195900
1829,1987-06-11,3.500024,3.52808,3.471968,3.5070379999999997,1.5276610000000002,4300100
1830,1987-06-12,3.5491230000000002,3.5631510000000004,3.5070379999999997,3.5350940000000004,1.539882,5289200
1831,1987-06-15,3.5491230000000002,3.6543339999999995,3.5491230000000002,3.640306,1.585712,8295700
1832,1987-06-16,3.6332910000000003,3.668362,3.591207,3.668362,1.597932,7677300
1833,1987-06-17,3.6613480000000003,3.668362,3.591207,3.6262769999999995,1.579601,5011200
1834,1987-06-18,3.605235,3.6613480000000003,3.598221,3.6543339999999995,1.5918219999999998,6381600
1835,1987-06-19,3.668362,3.668362,3.6332910000000003,3.6543339999999995,1.5918219999999998,9097700
1836,1987-06-22,3.6473199999999997,3.703432,3.6473199999999997,3.703432,1.61321,6458300
1837,1987-06-23,3.696418,3.710446,3.6262769999999995,3.6613480000000003,1.5948790000000002,7076600
1838,1987-06-24,3.6262769999999995,3.668362,3.6262769999999995,3.6332910000000003,1.582657,3950800
1839,1987-06-25,3.6473199999999997,3.6613480000000003,3.5701650000000003,3.6262769999999995,1.579601,5305300
1840,1987-06-26,3.605235,3.640306,3.5701650000000003,3.584193,1.561269,4309000
1841,1987-06-29,3.577179,3.577179,3.5140519999999995,3.5421089999999995,1.542938,4882800
1842,1987-06-30,3.5421089999999995,3.5421089999999995,3.4228690000000004,3.500024,1.524606,7540000
1843,1987-07-01,3.443912,3.5070379999999997,3.443912,3.500024,1.524606,6574100
1844,1987-07-02,3.5140519999999995,3.5350940000000004,3.464954,3.464954,1.5093290000000001,7087300
1845,1987-07-06,3.49301,3.500024,3.436897,3.4579400000000002,1.506274,4513900
1846,1987-07-07,3.464954,3.5491230000000002,3.4579400000000002,3.5350940000000004,1.539882,8949700
1847,1987-07-08,3.500024,3.605235,3.49301,3.584193,1.561269,6463700
1848,1987-07-09,3.5140519999999995,3.5631510000000004,3.5140519999999995,3.5140519999999995,1.536733,6640000
1849,1987-07-10,3.52808,3.52808,3.478982,3.478982,1.521395,4469500
1850,1987-07-13,3.464954,3.464954,3.373771,3.415855,1.493788,6082300
1851,1987-07-14,3.4228690000000004,3.443912,3.4018269999999995,3.4088410000000002,1.490721,5504700
1852,1987-07-15,3.415855,3.443912,3.380785,3.4228690000000004,1.496856,7572100
1853,1987-07-16,3.436897,3.5140519999999995,3.3948129999999996,3.5070379999999997,1.533665,10427000
1854,1987-07-17,3.5350940000000004,3.591207,3.415855,3.591207,1.5704719999999999,7696900
1855,1987-07-20,3.577179,3.584193,3.5070379999999997,3.5070379999999997,1.533665,6647100
1856,1987-07-21,3.5070379999999997,3.5491230000000002,3.464954,3.478982,1.521395,6486800
1857,1987-07-22,3.49301,3.5070379999999997,3.471968,3.49301,1.5275290000000001,5114600
1858,1987-07-23,3.5070379999999997,3.5140519999999995,3.387799,3.4579400000000002,1.5121930000000001,3986400
1859,1987-07-24,3.471968,3.5140519999999995,3.443912,3.5070379999999997,1.533665,3685200
1860,1987-07-27,3.485996,3.5140519999999995,3.464954,3.49301,1.5275290000000001,7019700
1861,1987-07-28,3.49301,3.500024,3.478982,3.485996,1.524462,3334300
1862,1987-07-29,3.49301,3.584193,3.485996,3.584193,1.567405,4827600
1863,1987-07-30,3.584193,3.605235,3.5421089999999995,3.556137,1.555136,10065400
1864,1987-07-31,3.5631510000000004,3.6332910000000003,3.5350940000000004,3.5350940000000004,1.545933,6076900
1865,1987-08-03,3.5070379999999997,3.591207,3.49301,3.5491230000000002,1.5520690000000001,5953900
1866,1987-08-04,3.5350940000000004,3.556137,3.471968,3.471968,1.518327,4513900
1867,1987-08-05,3.478982,3.5070379999999997,3.443912,3.443912,1.506058,6520600
1868,1987-08-06,3.464954,3.478982,3.4298830000000002,3.464954,1.51526,8787600
1869,1987-08-07,3.478982,3.5350940000000004,3.478982,3.5140519999999995,1.536733,11296700
1870,1987-08-10,3.5350940000000004,3.6262769999999995,3.5350940000000004,3.6192629999999997,1.582742,7566900
1871,1987-08-11,3.6332910000000003,3.703432,3.6262769999999995,3.689404,1.613415,13895100
1872,1987-08-12,3.703432,3.71746,3.6613480000000003,3.703432,1.61955,10375300
1873,1987-08-13,3.703432,3.724474,3.6262769999999995,3.6753760000000004,1.6072799999999998,14943100
1874,1987-08-14,3.6613480000000003,3.668362,3.605235,3.6262769999999995,1.585809,7135400
1875,1987-08-17,3.6192629999999997,3.6473199999999997,3.591207,3.612249,1.579674,6299700
1876,1987-08-18,3.612249,3.6332910000000003,3.591207,3.6332910000000003,1.588876,9587700
1877,1987-08-19,3.605235,3.6332910000000003,3.5421089999999995,3.612249,1.579674,7399300
1878,1987-08-20,3.598221,3.668362,3.591207,3.6543339999999995,1.598078,12248400
1879,1987-08-21,3.6543339999999995,3.6613480000000003,3.6332910000000003,3.6543339999999995,1.598078,6643600
1880,1987-08-24,3.6473199999999997,3.6543339999999995,3.605235,3.605235,1.5766069999999999,4191500
1881,1987-08-25,3.612249,3.6823900000000003,3.612249,3.6613480000000003,1.601146,10976000
1882,1987-08-26,3.6473199999999997,3.6613480000000003,3.577179,3.591207,1.5704719999999999,7536400
1883,1987-08-27,3.5491230000000002,3.5631510000000004,3.5210660000000003,3.5210660000000003,1.539799,7859100
1884,1987-08-28,3.5210660000000003,3.52808,3.415855,3.4228690000000004,1.496856,7602500
1885,1987-08-31,3.436897,3.5421089999999995,3.4228690000000004,3.5210660000000003,1.539799,10705000
1886,1987-09-01,3.5491230000000002,3.640306,3.485996,3.49301,1.5275290000000001,11717300
1887,1987-09-02,3.4228690000000004,3.485996,3.3948129999999996,3.436897,1.502991,13642100
1888,1987-09-03,3.478982,3.485996,3.4018269999999995,3.4298830000000002,1.499924,8814200
1889,1987-09-04,3.471968,3.478982,3.443912,3.4509260000000004,1.509125,4736700
1890,1987-09-08,3.4509260000000004,3.471968,3.3106440000000004,3.3948129999999996,1.484586,10302400
1891,1987-09-09,3.4088410000000002,3.500024,3.3667569999999998,3.373771,1.475385,9058500
1892,1987-09-10,3.4228690000000004,3.436897,3.352728,3.4088410000000002,1.490721,9026400
1893,1987-09-11,3.387799,3.52808,3.387799,3.52808,1.542865,10829900
1894,1987-09-14,3.556137,3.5631510000000004,3.485996,3.5350940000000004,1.545933,5994900
1895,1987-09-15,3.52808,3.52808,3.4579400000000002,3.464954,1.51526,7169400
1896,1987-09-16,3.4228690000000004,3.436897,3.352728,3.359743,1.469251,12100400
1897,1987-09-17,3.380785,3.380785,3.2896019999999995,3.331686,1.4569809999999999,8083500
1898,1987-09-18,3.3667569999999998,3.380785,3.324672,3.359743,1.469251,8285100
1899,1987-09-21,3.380785,3.4018269999999995,3.2475169999999998,3.2475169999999998,1.420174,7646900
1900,1987-09-22,3.268559,3.373771,3.2475169999999998,3.331686,1.4569809999999999,12430100
1901,1987-09-23,3.331686,3.345714,3.2825879999999996,3.2896019999999995,1.438577,9858600
1902,1987-09-24,3.2825879999999996,3.3106440000000004,3.268559,3.2896019999999995,1.438577,8691300
1903,1987-09-25,3.261545,3.2896019999999995,3.226475,3.261545,1.426308,12490800
1904,1987-09-28,3.275573,3.3106440000000004,3.219461,3.275573,1.432442,19781500
1905,1987-09-29,3.2825879999999996,3.359743,3.275573,3.352728,1.466183,12597700
1906,1987-09-30,3.3106440000000004,3.3387,3.2475169999999998,3.3106440000000004,1.4477790000000001,13308800
1907,1987-10-01,3.3036300000000005,3.3667569999999998,3.2896019999999995,3.359743,1.469251,10730000
1908,1987-10-02,3.373771,3.415855,3.3667569999999998,3.415855,1.493788,6536600
1909,1987-10-05,3.4579400000000002,3.4579400000000002,3.4088410000000002,3.4228690000000004,1.496856,6796900
1910,1987-10-06,3.415855,3.4228690000000004,3.198419,3.198419,1.3987020000000001,14435100
1911,1987-10-07,3.226475,3.296616,3.205433,3.2825879999999996,1.43551,9655400
1912,1987-10-08,3.212447,3.2825879999999996,3.191405,3.212447,1.520849,9217100
1913,1987-10-09,3.226475,3.296616,3.191405,3.296616,1.5606959999999999,11868900
1914,1987-10-12,3.261545,3.275573,3.198419,3.205433,1.517528,7705900
1915,1987-10-13,3.261545,3.331686,3.198419,3.240503,1.534131,7069600
1916,1987-10-14,3.226475,3.226475,3.11425,3.11425,1.4743600000000001,10566000
1917,1987-10-15,3.107236,3.121264,3.058137,3.058137,1.4477950000000002,14046600
1918,1987-10-16,3.037095,3.044109,2.847715,2.917856,1.3813819999999999,23374300
1919,1987-10-19,2.665349,2.917856,2.300617,2.609236,1.235275,35658600
1920,1987-10-20,2.58118,2.7845880000000003,2.244504,2.595208,1.228634,31164000
1921,1987-10-21,2.749518,2.861743,2.609236,2.707433,1.281764,18224000
1922,1987-10-22,2.497011,2.707433,2.4899970000000002,2.58118,1.221992,14563500
1923,1987-10-23,2.440898,2.637293,2.412842,2.623265,1.241916,13175200
1924,1987-10-26,2.468955,2.4899970000000002,2.412842,2.433884,1.152259,7896400
1925,1987-10-27,2.6022220000000003,2.6162509999999997,2.511039,2.6162509999999997,1.238594,11273600
1926,1987-10-28,2.539096,2.693405,2.525068,2.6583349999999997,1.258519,12766900
1927,1987-10-29,2.651321,2.777574,2.644307,2.721462,1.288404,12407000
1928,1987-10-30,2.917856,2.931884,2.791602,2.791602,1.32161,14299700
1929,1987-11-02,2.80563,2.8547290000000003,2.798616,2.847715,1.348176,5508500
1930,1987-11-03,2.777574,2.847715,2.707433,2.8407009999999997,1.344855,7550800
1931,1987-11-04,2.763546,2.798616,2.749518,2.763546,1.308329,8554100
1932,1987-11-05,2.7144470000000003,2.80563,2.707433,2.7845880000000003,1.31829,9279400
1933,1987-11-06,2.7705599999999997,2.80563,2.693405,2.693405,1.2751219999999999,8515000
1934,1987-11-09,2.609236,2.6302790000000003,2.553124,2.58118,1.221992,9487900
1935,1987-11-10,2.504025,2.58118,2.4829830000000004,2.5461099999999997,1.205388,8090800
1936,1987-11-11,2.637293,2.693405,2.609236,2.679377,1.268481,7030400
1937,1987-11-12,2.749518,2.7845880000000003,2.7284759999999997,2.7425040000000003,1.298367,6265900
1938,1987-11-13,2.7425040000000003,2.756532,2.609236,2.6723630000000003,1.26516,5528100
1939,1987-11-16,2.73549,2.749518,2.637293,2.679377,1.268481,5729400
1940,1987-11-17,2.637293,2.637293,2.553124,2.5881939999999997,1.2253120000000002,6675600
1941,1987-11-18,2.6022220000000003,2.6302790000000003,2.532082,2.58118,1.221992,6524100
1942,1987-11-19,2.5601380000000002,2.623265,2.532082,2.567152,1.215351,7087300
1943,1987-11-20,2.539096,2.623265,2.518053,2.6022220000000003,1.231954,6522500
1944,1987-11-23,2.5881939999999997,2.609236,2.5601380000000002,2.595208,1.228634,7228200
1945,1987-11-24,2.6162509999999997,2.693405,2.6162509999999997,2.693405,1.2751219999999999,5900500
1946,1987-11-25,2.665349,2.679377,2.58118,2.6162509999999997,1.238594,6914500
1947,1987-11-27,2.609236,2.623265,2.5881939999999997,2.595208,1.228634,1805100
1948,1987-11-30,2.468955,2.518053,2.384786,2.4198560000000002,1.145618,11901000
1949,1987-12-01,2.4829830000000004,2.4829830000000004,2.433884,2.4479130000000002,1.1589,5651100
1950,1987-12-02,2.468955,2.518053,2.461941,2.518053,1.192107,6755900
1951,1987-12-03,2.504025,2.518053,2.4198560000000002,2.4198560000000002,1.145618,10224000
1952,1987-12-04,2.405828,2.454927,2.3707580000000004,2.412842,1.142297,7459900
1953,1987-12-07,2.398814,2.4829830000000004,2.3918,2.468955,1.168862,5708000
1954,1987-12-08,2.461941,2.58118,2.412842,2.5601380000000002,1.21203,9815900
1955,1987-12-09,2.553124,2.609236,2.532082,2.58118,1.221992,9534300
1956,1987-12-10,2.504025,2.58118,2.497011,2.539096,1.2020680000000001,10993900
1957,1987-12-11,2.525068,2.553124,2.511039,2.518053,1.192107,6468900
1958,1987-12-14,2.504025,2.595208,2.497011,2.58118,1.221992,8055000
1959,1987-12-15,2.58118,2.623265,2.58118,2.6162509999999997,1.238594,12157500
1960,1987-12-16,2.6022220000000003,2.6583349999999997,2.5881939999999997,2.6583349999999997,1.258519,7155000
1961,1987-12-17,2.665349,2.665349,2.6162509999999997,2.637293,1.248557,6825500
1962,1987-12-18,2.6162509999999997,2.693405,2.6162509999999997,2.6723630000000003,1.26516,15500800
1963,1987-12-21,2.6723630000000003,2.7144470000000003,2.6723630000000003,2.693405,1.2751219999999999,8867800
1964,1987-12-22,2.686391,2.686391,2.5881939999999997,2.6162509999999997,1.238594,11056200
1965,1987-12-23,2.623265,2.73549,2.623265,2.73549,1.295045,5768600
1966,1987-12-24,2.707433,2.7144470000000003,2.6583349999999997,2.693405,1.2751219999999999,2108100
1967,1987-12-28,2.651321,2.651321,2.58118,2.623265,1.241916,4428500
1968,1987-12-29,2.623265,2.6302790000000003,2.5881939999999997,2.6162509999999997,1.238594,4362600
1969,1987-12-30,2.6162509999999997,2.679377,2.6162509999999997,2.679377,1.268481,5234000
1970,1987-12-31,2.665349,2.707433,2.644307,2.707433,1.281764,6690000
1971,1988-01-04,2.693405,2.763546,2.693405,2.7284759999999997,1.291725,7581000
1972,1988-01-05,2.80563,2.833687,2.777574,2.791602,1.32161,9735700
1973,1988-01-06,2.7705599999999997,2.80563,2.749518,2.7845880000000003,1.31829,5451400
1974,1988-01-07,2.707433,2.791602,2.707433,2.763546,1.308329,4815100
1975,1988-01-08,2.756532,2.7705599999999997,2.595208,2.6583349999999997,1.258519,5936200
1976,1988-01-11,2.644307,2.6723630000000003,2.6022220000000003,2.623265,1.248505,5321300
1977,1988-01-12,2.6162509999999997,2.651321,2.567152,2.6302790000000003,1.251842,4656500
1978,1988-01-13,2.58118,2.6723630000000003,2.58118,2.609236,1.241829,7258400
1979,1988-01-14,2.609236,2.686391,2.609236,2.6583349999999997,1.265197,4565600
1980,1988-01-15,2.80563,2.819659,2.73549,2.7425040000000003,1.305256,11849300
1981,1988-01-18,2.749518,2.749518,2.679377,2.686391,1.278549,4293000
1982,1988-01-19,2.637293,2.7425040000000003,2.637293,2.721462,1.29524,4898900
1983,1988-01-20,2.693405,2.7144470000000003,2.644307,2.6723630000000003,1.271873,6599200
1984,1988-01-21,2.707433,2.707433,2.637293,2.679377,1.275211,8270700
1985,1988-01-22,2.665349,2.6723630000000003,2.609236,2.6162509999999997,1.245166,7698600
1986,1988-01-25,2.5601380000000002,2.595208,2.525068,2.58118,1.2284760000000001,24954900
1987,1988-01-26,2.5881939999999997,2.637293,2.574166,2.574166,1.2251379999999998,11676300
1988,1988-01-27,2.5881939999999997,2.623265,2.553124,2.58118,1.2284760000000001,8343800
1989,1988-01-28,2.595208,2.6583349999999997,2.5881939999999997,2.651321,1.261858,5813200
1990,1988-01-29,2.651321,2.73549,2.644307,2.73549,1.301917,7607700
1991,1988-02-01,2.721462,2.749518,2.7144470000000003,2.721462,1.29524,5913000
1992,1988-02-02,2.7004189999999997,2.721462,2.686391,2.721462,1.29524,4897200
1993,1988-02-03,2.686391,2.73549,2.6583349999999997,2.665349,1.268535,5761500
1994,1988-02-04,2.679377,2.679377,2.595208,2.6302790000000003,1.251842,4683400
1995,1988-02-05,2.609236,2.644307,2.609236,2.6162509999999997,1.245166,3624800
1996,1988-02-08,2.58118,2.6302790000000003,2.58118,2.6162509999999997,1.245166,3615800
1997,1988-02-09,2.609236,2.623265,2.595208,2.609236,1.241829,7356600
1998,1988-02-10,2.595208,2.679377,2.595208,2.6723630000000003,1.271873,4957600
1999,1988-02-11,2.637293,2.6723630000000003,2.58118,2.665349,1.268535,14900300
2000,1988-02-12,2.665349,2.7144470000000003,2.651321,2.707433,1.288564,4453500
2001,1988-02-16,2.693405,2.7425040000000003,2.679377,2.7284759999999997,1.298578,5130600
2002,1988-02-17,2.707433,2.73549,2.693405,2.707433,1.288564,5898700
2003,1988-02-18,2.6723630000000003,2.693405,2.637293,2.651321,1.261858,4221700
2004,1988-02-19,2.651321,2.7144470000000003,2.637293,2.7144470000000003,1.291902,6069800
2005,1988-02-22,2.707433,2.777574,2.693405,2.777574,1.321947,6936000
2006,1988-02-23,2.777574,2.8126439999999997,2.7425040000000003,2.798616,1.331962,8659200
2007,1988-02-24,2.798616,2.861743,2.7845880000000003,2.833687,1.348652,6620400
2008,1988-02-25,2.8407009999999997,2.92487,2.819659,2.819659,1.341976,8532700
2009,1988-02-26,2.833687,2.847715,2.791602,2.798616,1.331962,3933000
2010,1988-02-29,2.80563,2.917856,2.798616,2.917856,1.3887120000000002,9470100
2011,1988-03-01,2.917856,2.938898,2.875771,2.903828,1.3820350000000001,7787800
2012,1988-03-02,2.917856,2.917856,2.889799,2.8968130000000003,1.3786969999999998,4603100
2013,1988-03-03,2.9108419999999997,2.9108419999999997,2.8827849999999997,2.903828,1.3820350000000001,4490800
2014,1988-03-04,2.889799,2.8968130000000003,2.826673,2.8968130000000003,1.3786969999999998,5401600
2015,1988-03-07,2.8968130000000003,2.8968130000000003,2.868757,2.889799,1.375358,2551800
2016,1988-03-08,2.875771,2.9108419999999997,2.819659,2.819659,1.341976,9598300
2017,1988-03-09,2.8126439999999997,2.8547290000000003,2.791602,2.819659,1.341976,15948100
2018,1988-03-10,2.8126439999999997,2.826673,2.749518,2.763546,1.3152700000000002,16088900
2019,1988-03-11,2.756532,2.7705599999999997,2.665349,2.693405,1.281888,16475600
2020,1988-03-14,2.707433,2.749518,2.686391,2.721462,1.29524,14529500
2021,1988-03-15,2.7284759999999997,2.7705599999999997,2.7144470000000003,2.7284759999999997,1.298578,10603500
2022,1988-03-16,2.7144470000000003,2.7284759999999997,2.7004189999999997,2.721462,1.29524,7780700
2023,1988-03-17,2.749518,2.791602,2.7425040000000003,2.7705599999999997,1.318609,10881600
2024,1988-03-18,2.798616,2.847715,2.791602,2.819659,1.341976,18177500
2025,1988-03-21,2.763546,2.791602,2.763546,2.791602,1.328622,8718000
2026,1988-03-22,2.777574,2.798616,2.756532,2.763546,1.3152700000000002,9047700
2027,1988-03-23,2.777574,2.7845880000000003,2.707433,2.7144470000000003,1.291902,13667100
2028,1988-03-24,2.693405,2.693405,2.665349,2.686391,1.278549,8575400
2029,1988-03-25,2.679377,2.686391,2.595208,2.6022220000000003,1.2384899999999999,10275700
2030,1988-03-28,2.595208,2.6162509999999997,2.58118,2.609236,1.241829,12394500
2031,1988-03-29,2.623265,2.6583349999999997,2.6162509999999997,2.637293,1.255182,7197900
2032,1988-03-30,2.665349,2.686391,2.6302790000000003,2.6302790000000003,1.251842,7768200
2033,1988-03-31,2.6162509999999997,2.637293,2.595208,2.6302790000000003,1.251842,5478100
2034,1988-04-04,2.5881939999999997,2.6302790000000003,2.58118,2.595208,1.2351530000000002,12132500
2035,1988-04-05,2.5881939999999997,2.6302790000000003,2.5881939999999997,2.6302790000000003,1.251842,5093100
2036,1988-04-06,2.6302790000000003,2.686391,2.5881939999999997,2.6723630000000003,1.271873,20137900
2037,1988-04-07,2.665349,2.763546,2.6583349999999997,2.7425040000000003,1.305256,18355700
2038,1988-04-08,2.749518,2.875771,2.749518,2.833687,1.348652,25484300
2039,1988-04-11,2.8126439999999997,2.833687,2.80563,2.8126439999999997,1.3466360000000002,8299200
2040,1988-04-12,2.8126439999999997,2.8407009999999997,2.798616,2.826673,1.353352,10626700
2041,1988-04-13,2.826673,2.833687,2.798616,2.819659,1.3499940000000001,6347800
2042,1988-04-14,2.749518,2.7845880000000003,2.665349,2.707433,1.2962639999999999,12726100
2043,1988-04-15,2.693405,2.707433,2.651321,2.679377,1.28283,8236900
2044,1988-04-18,2.693405,2.7004189999999997,2.644307,2.665349,1.276114,7055400
2045,1988-04-19,2.686391,2.693405,2.609236,2.609236,1.249248,7083700
2046,1988-04-20,2.623265,2.6302790000000003,2.5601380000000002,2.574166,1.232458,9047700
2047,1988-04-21,2.5881939999999997,2.6162509999999997,2.532082,2.539096,1.215666,8072900
2048,1988-04-22,2.58118,2.6302790000000003,2.574166,2.595208,1.242532,6763000
2049,1988-04-25,2.609236,2.6583349999999997,2.609236,2.6583349999999997,1.272756,6301500
2050,1988-04-26,2.686391,2.7284759999999997,2.644307,2.707433,1.2962639999999999,6798600
2051,1988-04-27,2.693405,2.7144470000000003,2.637293,2.644307,1.266039,5538700
2052,1988-04-28,2.623265,2.6302790000000003,2.609236,2.609236,1.249248,3510600
2053,1988-04-29,2.6022220000000003,2.6162509999999997,2.553124,2.5601380000000002,1.225741,6520600
2054,1988-05-02,2.574166,2.595208,2.567152,2.595208,1.242532,5699200
2055,1988-05-03,2.6022220000000003,2.609236,2.58118,2.58118,1.235816,10199000
2056,1988-05-04,2.58118,2.58118,2.5461099999999997,2.5601380000000002,1.225741,8037300
2057,1988-05-05,2.553124,2.5601380000000002,2.525068,2.532082,1.212308,7016000
2058,1988-05-06,2.5461099999999997,2.5601380000000002,2.468955,2.4829830000000004,1.188801,11639000
2059,1988-05-09,2.4829830000000004,2.518053,2.4479130000000002,2.504025,1.198875,8080000
2060,1988-05-10,2.511039,2.5461099999999997,2.454927,2.468955,1.182084,6012700
2061,1988-05-11,2.454927,2.454927,2.4198560000000002,2.4198560000000002,1.158577,8962200
2062,1988-05-12,2.4198560000000002,2.433884,2.405828,2.412842,1.155219,9908500
2063,1988-05-13,2.42687,2.461941,2.4198560000000002,2.454927,1.175367,9416600
2064,1988-05-16,2.4829830000000004,2.539096,2.475969,2.525068,1.20895,7868000
2065,1988-05-17,2.553124,2.567152,2.497011,2.497011,1.195517,9990600
2066,1988-05-18,2.497011,2.511039,2.440898,2.4479130000000002,1.17201,9885300
2067,1988-05-19,2.440898,2.4479130000000002,2.405828,2.440898,1.168652,8502500
2068,1988-05-20,2.468955,2.4829830000000004,2.440898,2.454927,1.175367,6916400
2069,1988-05-23,2.440898,2.454927,2.412842,2.4198560000000002,1.158577,2878000
2070,1988-05-24,2.433884,2.468955,2.42687,2.454927,1.175367,3792200
2071,1988-05-25,2.468955,2.4899970000000002,2.454927,2.475969,1.185442,10391400
2072,1988-05-26,2.461941,2.567152,2.461941,2.553124,1.222383,7397400
2073,1988-05-27,2.539096,2.553124,2.511039,2.532082,1.212308,4410500
2074,1988-05-31,2.532082,2.609236,2.532082,2.6022220000000003,1.245889,7212100
2075,1988-06-01,2.623265,2.763546,2.6162509999999997,2.7425040000000003,1.3130540000000002,21028900
2076,1988-06-02,2.7284759999999997,2.7284759999999997,2.637293,2.637293,1.262681,17015600
2077,1988-06-03,2.5461099999999997,2.553124,2.4829830000000004,2.532082,1.212308,61369300
2078,1988-06-06,2.511039,2.518053,2.440898,2.511039,1.2022329999999999,28558500
2079,1988-06-07,2.4899970000000002,2.518053,2.468955,2.4899970000000002,1.192159,20494300
2080,1988-06-08,2.504025,2.5461099999999997,2.497011,2.539096,1.215666,17434500
2081,1988-06-09,2.5461099999999997,2.5601380000000002,2.518053,2.525068,1.20895,21385300
2082,1988-06-10,2.539096,2.5461099999999997,2.511039,2.518053,1.2055930000000001,19603300
2083,1988-06-13,2.525068,2.539096,2.511039,2.525068,1.20895,10013700
2084,1988-06-14,2.58118,2.58118,2.525068,2.532082,1.212308,12260900
2085,1988-06-15,2.532082,2.574166,2.525068,2.5601380000000002,1.225741,7424300
2086,1988-06-16,2.539096,2.553124,2.525068,2.532082,1.212308,6005600
2087,1988-06-17,2.518053,2.532082,2.518053,2.525068,1.20895,13068300
2088,1988-06-20,2.525068,2.532082,2.511039,2.511039,1.2022329999999999,7050000
2089,1988-06-21,2.518053,2.525068,2.461941,2.511039,1.2022329999999999,9063700
2090,1988-06-22,2.5461099999999997,2.5461099999999997,2.518053,2.539096,1.215666,10551800
2091,1988-06-23,2.539096,2.539096,2.511039,2.525068,1.20895,5588500
2092,1988-06-24,2.525068,2.539096,2.497011,2.497011,1.195517,9185000
2093,1988-06-27,2.4829830000000004,2.5601380000000002,2.440898,2.518053,1.2055930000000001,18293400
2094,1988-06-28,2.532082,2.5461099999999997,2.511039,2.525068,1.20895,13955800
2095,1988-06-29,2.532082,2.539096,2.4829830000000004,2.511039,1.2022329999999999,8005200
2096,1988-06-30,2.518053,2.539096,2.504025,2.525068,1.20895,5953900
2097,1988-07-01,2.511039,2.525068,2.4829830000000004,2.497011,1.195517,6212300
2098,1988-07-05,2.4899970000000002,2.567152,2.475969,2.567152,1.2291,9434500
2099,1988-07-06,2.567152,2.6162509999999997,2.525068,2.5601380000000002,1.225741,11279000
2100,1988-07-07,2.539096,2.58118,2.525068,2.567152,1.2291,10779900
2101,1988-07-08,2.567152,2.567152,2.5461099999999997,2.553124,1.222383,4729600
2102,1988-07-11,2.5461099999999997,2.574166,2.5461099999999997,2.553124,1.230494,5624200
2103,1988-07-12,2.5601380000000002,2.574166,2.525068,2.532082,1.220352,7622100
2104,1988-07-13,2.532082,2.5461099999999997,2.504025,2.5461099999999997,1.227113,14704200
2105,1988-07-14,2.5461099999999997,2.567152,2.525068,2.5461099999999997,1.227113,9687500
2106,1988-07-15,2.5461099999999997,2.5601380000000002,2.532082,2.532082,1.220352,5615400
2107,1988-07-18,2.525068,2.525068,2.504025,2.525068,1.216972,3539100
2108,1988-07-19,2.532082,2.539096,2.4829830000000004,2.504025,1.2068299999999998,8559300
2109,1988-07-20,2.518053,2.532082,2.504025,2.518053,1.213592,4195000
2110,1988-07-21,2.504025,2.518053,2.4899970000000002,2.497011,1.20345,4121900
2111,1988-07-22,2.4899970000000002,2.504025,2.461941,2.461941,1.186548,5857800
2112,1988-07-25,2.454927,2.4899970000000002,2.454927,2.468955,1.189928,5855900
2113,1988-07-26,2.475969,2.4899970000000002,2.461941,2.475969,1.193308,5344500
2114,1988-07-27,2.475969,2.475969,2.440898,2.440898,1.176407,6073300
2115,1988-07-28,2.4479130000000002,2.4899970000000002,2.4479130000000002,2.4829830000000004,1.196689,8186900
2116,1988-07-29,2.497011,2.532082,2.4829830000000004,2.532082,1.220352,10815500
2117,1988-08-01,2.5461099999999997,2.574166,2.525068,2.574166,1.240636,7646900
2118,1988-08-02,2.5881939999999997,2.6162509999999997,2.574166,2.595208,1.250777,10414700
2119,1988-08-03,2.5881939999999997,2.644307,2.58118,2.644307,1.27444,11107900
2120,1988-08-04,2.651321,2.6583349999999997,2.609236,2.6162509999999997,1.260918,9705200
2121,1988-08-05,2.6022220000000003,2.6162509999999997,2.574166,2.6022220000000003,1.254157,4672500
2122,1988-08-08,2.6022220000000003,2.623265,2.5461099999999997,2.5601380000000002,1.233875,4817000
2123,1988-08-09,2.574166,2.58118,2.539096,2.5601380000000002,1.233875,11649600
2124,1988-08-10,2.553124,2.5601380000000002,2.504025,2.518053,1.213592,5977000
2125,1988-08-11,2.518053,2.539096,2.504025,2.532082,1.220352,4387400
2126,1988-08-12,2.518053,2.525068,2.511039,2.525068,1.216972,3720900
2127,1988-08-15,2.518053,2.518053,2.468955,2.475969,1.193308,7192500
2128,1988-08-16,2.475969,2.553124,2.454927,2.525068,1.216972,11653100
2129,1988-08-17,2.525068,2.553124,2.511039,2.525068,1.216972,13137700
2130,1988-08-18,2.518053,2.58118,2.518053,2.5601380000000002,1.233875,6606200
2131,1988-08-19,2.574166,2.58118,2.553124,2.5601380000000002,1.233875,3453700
2132,1988-08-22,2.5601380000000002,2.5601380000000002,2.518053,2.525068,1.216972,4508700
2133,1988-08-23,2.518053,2.5461099999999997,2.497011,2.539096,1.223733,4325100
2134,1988-08-24,2.532082,2.58118,2.532082,2.58118,1.244016,5062900
2135,1988-08-25,2.5461099999999997,2.5601380000000002,2.532082,2.553124,1.230494,4868600
2136,1988-08-26,2.553124,2.5881939999999997,2.553124,2.567152,1.237255,4264400
2137,1988-08-29,2.574166,2.595208,2.567152,2.595208,1.250777,4652900
2138,1988-08-30,2.609236,2.6302790000000003,2.6022220000000003,2.623265,1.264299,9297200
2139,1988-08-31,2.6302790000000003,2.637293,2.6022220000000003,2.6162509999999997,1.260918,5437200
2140,1988-09-01,2.609236,2.609236,2.5601380000000002,2.58118,1.244016,5326500
2141,1988-09-02,2.623265,2.6583349999999997,2.609236,2.644307,1.27444,10493100
2142,1988-09-06,2.6583349999999997,2.686391,2.6302790000000003,2.679377,1.2913430000000001,8518500
2143,1988-09-07,2.7144470000000003,2.73549,2.7004189999999997,2.73549,1.318386,10911800
2144,1988-09-08,2.73549,2.756532,2.7284759999999997,2.756532,1.3285280000000002,8591400
2145,1988-09-09,2.749518,2.749518,2.686391,2.721462,1.311625,6903900
2146,1988-09-12,2.7425040000000003,2.7425040000000003,2.7144470000000003,2.73549,1.318386,4995200
2147,1988-09-13,2.73549,2.73549,2.707433,2.707433,1.304865,4613700
2148,1988-09-14,2.7425040000000003,2.7425040000000003,2.7144470000000003,2.73549,1.318386,12530000
2149,1988-09-15,2.73549,2.756532,2.7144470000000003,2.7144470000000003,1.308245,5324900
2150,1988-09-16,2.707433,2.73549,2.707433,2.73549,1.318386,8154800
2151,1988-09-19,2.7144470000000003,2.7284759999999997,2.7004189999999997,2.721462,1.311625,3284200
2152,1988-09-20,2.707433,2.721462,2.7004189999999997,2.721462,1.311625,6656100
2153,1988-09-21,2.7284759999999997,2.756532,2.721462,2.749518,1.3251469999999999,6312200
2154,1988-09-22,2.749518,2.756532,2.73549,2.756532,1.3285280000000002,4729600
2155,1988-09-23,2.721462,2.721462,2.6723630000000003,2.693405,1.2981040000000001,21681300
2156,1988-09-26,2.693405,2.7144470000000003,2.693405,2.7144470000000003,1.308245,5401600
2157,1988-09-27,2.7284759999999997,2.73549,2.707433,2.7284759999999997,1.315005,6618700
2158,1988-09-28,2.707433,2.7144470000000003,2.693405,2.707433,1.304865,3736900
2159,1988-09-29,2.707433,2.7425040000000003,2.707433,2.73549,1.318386,9218800
2160,1988-09-30,2.721462,2.73549,2.7004189999999997,2.707433,1.304865,9489700
2161,1988-10-03,2.7004189999999997,2.721462,2.693405,2.721462,1.311625,4182500
2162,1988-10-04,2.7004189999999997,2.7004189999999997,2.665349,2.665349,1.284582,6176700
2163,1988-10-05,2.644307,2.651321,2.6162509999999997,2.6302790000000003,1.267679,10400300
2164,1988-10-06,2.6162509999999997,2.623265,2.553124,2.567152,1.237255,26393200
2165,1988-10-07,2.574166,2.623265,2.574166,2.6022220000000003,1.262434,22921600
2166,1988-10-10,2.58118,2.623265,2.567152,2.609236,1.265836,6552700
2167,1988-10-11,2.6162509999999997,2.637293,2.574166,2.637293,1.279447,7356600
2168,1988-10-12,2.609236,2.6302790000000003,2.5881939999999997,2.623265,1.272642,7577500
2169,1988-10-13,2.609236,2.7144470000000003,2.609236,2.679377,1.299865,18419900
2170,1988-10-14,2.693405,2.7425040000000003,2.693405,2.721462,1.320281,12351800
2171,1988-10-17,2.7144470000000003,2.721462,2.693405,2.707433,1.313475,4931000
2172,1988-10-18,2.707433,2.721462,2.693405,2.721462,1.320281,5725900
2173,1988-10-19,2.721462,2.721462,2.686391,2.7004189999999997,1.310073,6579600
2174,1988-10-20,2.7144470000000003,2.73549,2.7004189999999997,2.73549,1.3270870000000001,5390700
2175,1988-10-21,2.707433,2.7284759999999997,2.693405,2.721462,1.320281,9974500
2176,1988-10-24,2.721462,2.7284759999999997,2.707433,2.707433,1.313475,5176900
2177,1988-10-25,2.7004189999999997,2.7284759999999997,2.7004189999999997,2.721462,1.320281,3662100
2178,1988-10-26,2.7284759999999997,2.763546,2.721462,2.7284759999999997,1.323684,14294200
2179,1988-10-27,2.7284759999999997,2.7284759999999997,2.693405,2.7144470000000003,1.3168790000000001,6488500
2180,1988-10-28,2.707433,2.7284759999999997,2.707433,2.721462,1.320281,3549800
2181,1988-10-31,2.707433,2.707433,2.679377,2.693405,1.30667,5301700
2182,1988-11-01,2.686391,2.721462,2.686391,2.7144470000000003,1.3168790000000001,5864900
2183,1988-11-02,2.707433,2.707433,2.679377,2.707433,1.313475,7415300
2184,1988-11-03,2.679377,2.7004189999999997,2.679377,2.679377,1.299865,5210900
2185,1988-11-04,2.665349,2.707433,2.637293,2.651321,1.286254,5308800
2186,1988-11-07,2.595208,2.623265,2.595208,2.6162509999999997,1.269239,4207500
2187,1988-11-08,2.623265,2.6302790000000003,2.595208,2.609236,1.265836,4957600
2188,1988-11-09,2.58118,2.6022220000000003,2.574166,2.574166,1.248823,7691500
2189,1988-11-10,2.5601380000000002,2.574166,2.5461099999999997,2.5601380000000002,1.242017,7598900
2190,1988-11-11,2.525068,2.5461099999999997,2.518053,2.525068,1.225003,9400500
2191,1988-11-14,2.511039,2.539096,2.497011,2.532082,1.228405,6668600
2192,1988-11-15,2.532082,2.539096,2.497011,2.511039,1.218198,6586700
2193,1988-11-16,2.511039,2.511039,2.4829830000000004,2.504025,1.2147940000000002,5387200
2194,1988-11-17,2.504025,2.518053,2.497011,2.497011,1.2113909999999999,5219600
2195,1988-11-18,2.511039,2.525068,2.504025,2.518053,1.2216,5816700
2196,1988-11-21,2.504025,2.511039,2.475969,2.4899970000000002,1.207989,7240700
2197,1988-11-22,2.4899970000000002,2.504025,2.475969,2.4899970000000002,1.207989,6976800
2198,1988-11-23,2.497011,2.539096,2.4899970000000002,2.525068,1.225003,7224600
2199,1988-11-25,2.511039,2.511039,2.4829830000000004,2.4899970000000002,1.207989,5428300
2200,1988-11-28,2.504025,2.532082,2.497011,2.525068,1.225003,4490800
2201,1988-11-29,2.525068,2.58118,2.511039,2.567152,1.245421,6641900
2202,1988-11-30,2.567152,2.595208,2.5601380000000002,2.58118,1.252225,5030800
2203,1988-12-01,2.58118,2.595208,2.553124,2.567152,1.245421,4984500
2204,1988-12-02,2.5461099999999997,2.58118,2.5461099999999997,2.58118,1.252225,4339300
2205,1988-12-05,2.58118,2.609236,2.58118,2.609236,1.265836,5934300
2206,1988-12-06,2.595208,2.637293,2.595208,2.6302790000000003,1.276045,9163600
2207,1988-12-07,2.623265,2.651321,2.623265,2.651321,1.286254,6210700
2208,1988-12-08,2.637293,2.665349,2.6302790000000003,2.651321,1.286254,6021600
2209,1988-12-09,2.644307,2.686391,2.644307,2.665349,1.293059,10526800
2210,1988-12-12,2.6723630000000003,2.679377,2.651321,2.651321,1.286254,7206700
2211,1988-12-13,2.644307,2.665349,2.6302790000000003,2.651321,1.286254,5299900
2212,1988-12-14,2.644307,2.6723630000000003,2.637293,2.651321,1.286254,5955800
2213,1988-12-15,2.644307,2.644307,2.5881939999999997,2.595208,1.259031,7039300
2214,1988-12-16,2.6162509999999997,2.623265,2.595208,2.609236,1.265836,9730300
2215,1988-12-19,2.6022220000000003,2.637293,2.6022220000000003,2.637293,1.279447,6421000
2216,1988-12-20,2.637293,2.651321,2.6302790000000003,2.637293,1.279447,5171700
2217,1988-12-21,2.637293,2.6583349999999997,2.6302790000000003,2.6583349999999997,1.289657,6620400
2218,1988-12-22,2.644307,2.651321,2.609236,2.6162509999999997,1.269239,5604600
2219,1988-12-23,2.6162509999999997,2.651321,2.6162509999999997,2.644307,1.282851,1687500
2220,1988-12-27,2.637293,2.651321,2.6162509999999997,2.637293,1.279447,3188200
2221,1988-12-28,2.644307,2.644307,2.623265,2.637293,1.279447,5298200
2222,1988-12-29,2.623265,2.7004189999999997,2.6162509999999997,2.693405,1.30667,5900500
2223,1988-12-30,2.679377,2.7144470000000003,2.679377,2.7004189999999997,1.310073,4633300
2224,1989-01-03,2.7004189999999997,2.7004189999999997,2.665349,2.679377,1.299865,6506400
2225,1989-01-04,2.679377,2.721462,2.679377,2.721462,1.320281,5841800
2226,1989-01-05,2.707433,2.7425040000000003,2.7004189999999997,2.7144470000000003,1.3168790000000001,4834700
2227,1989-01-06,2.7144470000000003,2.73549,2.6723630000000003,2.679377,1.299865,5788200
2228,1989-01-09,2.644307,2.651321,2.595208,2.623265,1.280686,11350300
2229,1989-01-10,2.623265,2.623265,2.6022220000000003,2.623265,1.280686,8035400
2230,1989-01-11,2.623265,2.651321,2.6162509999999997,2.651321,1.294384,4276900
2231,1989-01-12,2.637293,2.651321,2.6302790000000003,2.651321,1.294384,7892800
2232,1989-01-13,2.651321,2.686391,2.651321,2.6723630000000003,1.304656,6484900
2233,1989-01-16,2.644307,2.6723630000000003,2.637293,2.6723630000000003,1.304656,4686900
2234,1989-01-17,2.6723630000000003,2.6723630000000003,2.644307,2.644307,1.290959,5326500
2235,1989-01-18,2.644307,2.651321,2.609236,2.644307,1.290959,8612900
2236,1989-01-19,2.6302790000000003,2.651321,2.6302790000000003,2.644307,1.290959,6353200
2237,1989-01-20,2.637293,2.644307,2.595208,2.623265,1.280686,6752300
2238,1989-01-23,2.623265,2.644307,2.609236,2.6162509999999997,1.2772620000000001,5556400
2239,1989-01-24,2.6162509999999997,2.6723630000000003,2.595208,2.6723630000000003,1.304656,8441800
2240,1989-01-25,2.707433,2.721462,2.679377,2.7144470000000003,1.325202,11343000
2241,1989-01-26,2.7144470000000003,2.749518,2.7004189999999997,2.7284759999999997,1.332051,8377600
2242,1989-01-27,2.756532,2.763546,2.7284759999999997,2.73549,1.335475,11560600
2243,1989-01-30,2.7425040000000003,2.763546,2.73549,2.756532,1.345748,6370900
2244,1989-01-31,2.749518,2.749518,2.7144470000000003,2.749518,1.342323,8482900
2245,1989-02-01,2.73549,2.756532,2.707433,2.7144470000000003,1.325202,4838400
2246,1989-02-02,2.7284759999999997,2.777574,2.7284759999999997,2.763546,1.349172,10056400
2247,1989-02-03,2.756532,2.80563,2.749518,2.80563,1.3697190000000001,9600200
2248,1989-02-06,2.8126439999999997,2.819659,2.777574,2.777574,1.356021,8074800
2249,1989-02-07,2.777574,2.826673,2.7705599999999997,2.819659,1.376567,9070800
2250,1989-02-08,2.833687,2.847715,2.798616,2.826673,1.379991,9160000
2251,1989-02-09,2.80563,2.8126439999999997,2.749518,2.777574,1.356021,8322400
2252,1989-02-10,2.73549,2.791602,2.73549,2.73549,1.335475,7353000
2253,1989-02-13,2.7284759999999997,2.763546,2.7144470000000003,2.7144470000000003,1.325202,9097700
2254,1989-02-14,2.7284759999999997,2.73549,2.7004189999999997,2.721462,1.328626,9067300
2255,1989-02-15,2.7284759999999997,2.798616,2.721462,2.798616,1.3662940000000001,8249400
2256,1989-02-16,2.833687,2.847715,2.819659,2.833687,1.383415,12154000
2257,1989-02-17,2.8547290000000003,2.903828,2.847715,2.903828,1.417659,14554600
2258,1989-02-21,2.903828,2.95994,2.889799,2.95994,1.4450530000000001,13250100
2259,1989-02-22,2.945912,2.945912,2.8407009999999997,2.8547290000000003,1.3936879999999998,8242100
2260,1989-02-23,2.847715,2.8968130000000003,2.847715,2.8827849999999997,1.407385,6488500
2261,1989-02-24,2.889799,2.889799,2.826673,2.826673,1.379991,7816300
2262,1989-02-27,2.833687,2.875771,2.826673,2.847715,1.390264,5025400
2263,1989-02-28,2.8547290000000003,2.875771,2.8407009999999997,2.868757,1.4005370000000001,8853400
2264,1989-03-01,2.889799,2.938898,2.8827849999999997,2.917856,1.424506,11799200
2265,1989-03-02,2.903828,2.931884,2.833687,2.8827849999999997,1.407385,6349700
2266,1989-03-03,2.875771,2.903828,2.868757,2.889799,1.4108100000000001,3749400
2267,1989-03-06,2.889799,2.9108419999999997,2.889799,2.9108419999999997,1.421082,7630800
2268,1989-03-07,2.9108419999999997,2.9108419999999997,2.889799,2.8968130000000003,1.414234,7753800
2269,1989-03-08,2.8968130000000003,2.92487,2.8827849999999997,2.903828,1.417659,7196100
2270,1989-03-09,2.917856,2.931884,2.9108419999999997,2.92487,1.4279309999999998,6135600
2271,1989-03-10,2.92487,2.92487,2.903828,2.917856,1.424506,5898700
2272,1989-03-13,2.92487,2.95994,2.917856,2.931884,1.431355,7937400
2273,1989-03-14,2.938898,2.95994,2.938898,2.945912,1.438205,4095200
2274,1989-03-15,2.966954,3.016053,2.966954,2.987997,1.45875,7376100
2275,1989-03-16,2.995011,3.009039,2.980982,2.980982,1.455325,5535200
2276,1989-03-17,2.833687,2.92487,2.826673,2.868757,1.4005370000000001,14702300
2277,1989-03-20,2.875771,2.903828,2.861743,2.8968130000000003,1.414234,4815100
2278,1989-03-21,2.903828,2.931884,2.903828,2.931884,1.431355,6196300
2279,1989-03-22,2.931884,2.931884,2.8968130000000003,2.903828,1.417659,6713200
2280,1989-03-23,2.903828,2.92487,2.889799,2.8968130000000003,1.414234,7559600
2281,1989-03-27,2.8968130000000003,2.95994,2.8827849999999997,2.95994,1.4450530000000001,5137700
2282,1989-03-28,2.973968,3.030081,2.966954,3.016053,1.472448,8343800
2283,1989-03-29,3.016053,3.044109,3.009039,3.016053,1.472448,5005800
2284,1989-03-30,3.002025,3.044109,3.002025,3.037095,1.48272,4007900
2285,1989-03-31,3.030081,3.072165,3.030081,3.072165,1.499841,7835900
2286,1989-04-03,3.086194,3.086194,3.0230669999999997,3.030081,1.479295,8149600
2287,1989-04-04,3.0230669999999997,3.037095,3.016053,3.030081,1.479295,3778000
2288,1989-04-05,3.037095,3.037095,3.002025,3.016053,1.472448,3767400
2289,1989-04-06,2.995011,3.037095,2.987997,3.037095,1.48272,8570200
2290,1989-04-07,3.037095,3.07918,3.030081,3.07918,1.503266,5034300
2291,1989-04-10,3.044109,3.07918,3.030081,3.072165,1.509469,3778000
2292,1989-04-11,3.0651509999999997,3.086194,3.051123,3.07918,1.512916,6568700
2293,1989-04-12,3.086194,3.128278,3.0651509999999997,3.072165,1.509469,8762600
2294,1989-04-13,3.051123,3.0651509999999997,3.009039,3.044109,1.495684,3895500
2295,1989-04-14,3.086194,3.121264,3.058137,3.11425,1.530147,6440600
2296,1989-04-17,3.121264,3.121264,3.086194,3.093208,1.519808,5114600
2297,1989-04-18,3.093208,3.107236,3.072165,3.100222,1.523255,6918000
2298,1989-04-19,3.11425,3.121264,3.072165,3.072165,1.509469,7050000
2299,1989-04-20,3.086194,3.107236,3.030081,3.044109,1.495684,5442400
2300,1989-04-21,3.051123,3.086194,3.044109,3.07918,1.512916,4551400
2301,1989-04-24,3.0651509999999997,3.072165,3.051123,3.0651509999999997,1.506022,5201900
2302,1989-04-25,3.0651509999999997,3.0651509999999997,3.0230669999999997,3.0230669999999997,1.4853450000000001,2926200
2303,1989-04-26,3.037095,3.051123,3.009039,3.030081,1.488791,6843200
2304,1989-04-27,3.044109,3.11425,3.037095,3.11425,1.530147,6214200
2305,1989-04-28,3.11425,3.11425,3.086194,3.100222,1.523255,5312400
2306,1989-05-01,3.086194,3.093208,3.0651509999999997,3.086194,1.516361,5774000
2307,1989-05-02,3.100222,3.11425,3.0651509999999997,3.093208,1.519808,8482900
2308,1989-05-03,3.086194,3.1352919999999997,3.086194,3.1352919999999997,1.540485,4947000
2309,1989-05-04,3.1352919999999997,3.156334,3.121264,3.1352919999999997,1.540485,4487200
2310,1989-05-05,3.14932,3.14932,3.093208,3.121264,1.533593,5601000
2311,1989-05-08,3.121264,3.121264,3.072165,3.100222,1.523255,4767100
2312,1989-05-09,3.11425,3.142306,3.11425,3.1352919999999997,1.540485,4854500
2313,1989-05-10,3.128278,3.156334,3.121264,3.1352919999999997,1.540485,5246500
2314,1989-05-11,3.163348,3.177377,3.156334,3.177377,1.5611629999999999,4701100
2315,1989-05-12,3.219461,3.261545,3.205433,3.254531,1.599073,9379300
2316,1989-05-15,3.261545,3.352728,3.261545,3.352728,1.6473200000000001,7566900
2317,1989-05-16,3.3387,3.380785,3.3387,3.3667569999999998,1.6542119999999998,9094200
2318,1989-05-17,3.3667569999999998,3.415855,3.352728,3.415855,1.678337,6027000
2319,1989-05-18,3.387799,3.4088410000000002,3.352728,3.352728,1.6473200000000001,7746700
2320,1989-05-19,3.324672,3.345714,3.2896019999999995,3.3106440000000004,1.626643,19674600
2321,1989-05-22,3.3387,3.352728,3.324672,3.3387,1.6404279999999998,16260100
2322,1989-05-23,3.324672,3.331686,3.2825879999999996,3.2896019999999995,1.616303,8441800
2323,1989-05-24,3.2896019999999995,3.2896019999999995,3.240503,3.268559,1.6059649999999999,7638100
2324,1989-05-25,3.240503,3.254531,3.240503,3.240503,1.59218,3681700
2325,1989-05-26,3.2475169999999998,3.3036300000000005,3.240503,3.296616,1.61975,4050600
2326,1989-05-30,3.296616,3.3106440000000004,3.212447,3.254531,1.599073,5729400
2327,1989-05-31,3.254531,3.352728,3.254531,3.324672,1.633535,3729800
2328,1989-06-01,3.317658,3.3667569999999998,3.317658,3.345714,1.643874,4125400
2329,1989-06-02,3.359743,3.4228690000000004,3.359743,3.4228690000000004,1.6817830000000002,5506600
2330,1989-06-05,3.4088410000000002,3.415855,3.373771,3.380785,1.6611060000000002,4358800
2331,1989-06-06,3.387799,3.4018269999999995,3.345714,3.387799,1.664552,6007500
2332,1989-06-07,3.3948129999999996,3.4298830000000002,3.380785,3.4088410000000002,1.6748900000000002,4435500
2333,1989-06-08,3.380785,3.4018269999999995,3.373771,3.3948129999999996,1.6679979999999999,5745500
2334,1989-06-09,3.387799,3.4018269999999995,3.324672,3.380785,1.6611060000000002,5585000
2335,1989-06-12,3.3667569999999998,3.373771,3.3387,3.359743,1.650766,2845900
2336,1989-06-13,3.3387,3.3387,3.254531,3.254531,1.599073,4856100
2337,1989-06-14,3.226475,3.226475,3.170362,3.198419,1.571502,8370500
2338,1989-06-15,3.184391,3.191405,3.121264,3.142306,1.5439319999999999,11369900
2339,1989-06-16,3.100222,3.184391,3.100222,3.184391,1.56461,15406400
2340,1989-06-19,3.177377,3.233489,3.177377,3.226475,1.585288,4248400
2341,1989-06-20,3.219461,3.240503,3.219461,3.233489,1.588733,6754200
2342,1989-06-21,3.2475169999999998,3.261545,3.219461,3.219461,1.58184,4612100
2343,1989-06-22,3.212447,3.254531,3.212447,3.254531,1.599073,4849100
2344,1989-06-23,3.275573,3.3036300000000005,3.254531,3.254531,1.599073,6322800
2345,1989-06-26,3.268559,3.352728,3.268559,3.3106440000000004,1.626643,10364700
2346,1989-06-27,3.3387,3.3667569999999998,3.331686,3.3667569999999998,1.6542119999999998,7194400
2347,1989-06-28,3.352728,3.359743,3.296616,3.324672,1.633535,4631700
2348,1989-06-29,3.3106440000000004,3.3106440000000004,3.254531,3.268559,1.6059649999999999,4784900
2349,1989-06-30,3.268559,3.268559,3.233489,3.254531,1.599073,7611200
2350,1989-07-03,3.2475169999999998,3.296616,3.2475169999999998,3.2825879999999996,1.612857,2134800
2351,1989-07-05,3.268559,3.3106440000000004,3.254531,3.296616,1.61975,2813800
2352,1989-07-06,3.3106440000000004,3.324672,3.2896019999999995,3.317658,1.63009,3057900
2353,1989-07-07,3.3106440000000004,3.3667569999999998,3.296616,3.359743,1.650766,7140800
2354,1989-07-10,3.3387,3.345714,3.331686,3.331686,1.646607,4312600
2355,1989-07-11,3.3387,3.3667569999999998,3.3387,3.3667569999999998,1.6639389999999998,5030800
2356,1989-07-12,3.3667569999999998,3.387799,3.359743,3.380785,1.670873,4250300
2357,1989-07-13,3.3948129999999996,3.4228690000000004,3.3667569999999998,3.4228690000000004,1.691672,4111200
2358,1989-07-14,3.4228690000000004,3.4579400000000002,3.4018269999999995,3.436897,1.698604,7328000
2359,1989-07-17,3.4509260000000004,3.485996,3.436897,3.471968,1.7159380000000002,5528100
2360,1989-07-18,3.471968,3.49301,3.4509260000000004,3.49301,1.7263380000000002,4649400
2361,1989-07-19,3.49301,3.5701650000000003,3.478982,3.5210660000000003,1.740203,5597500
2362,1989-07-20,3.5140519999999995,3.5210660000000003,3.4509260000000004,3.4579400000000002,1.7090049999999999,8035400
2363,1989-07-21,3.4509260000000004,3.5210660000000003,3.4509260000000004,3.5210660000000003,1.740203,4576400
2364,1989-07-24,3.464954,3.485996,3.4509260000000004,3.478982,1.7194049999999999,4394500
2365,1989-07-25,3.485996,3.5070379999999997,3.443912,3.443912,1.702072,5886200
2366,1989-07-26,3.464954,3.5421089999999995,3.436897,3.52808,1.74367,3635400
2367,1989-07-27,3.584193,3.6473199999999997,3.577179,3.640306,1.799134,7286900
2368,1989-07-28,3.6192629999999997,3.6613480000000003,3.6192629999999997,3.6613480000000003,1.809535,6281900
2369,1989-07-31,3.6473199999999997,3.689404,3.640306,3.689404,1.8234,4932800
2370,1989-08-01,3.696418,3.703432,3.598221,3.6543339999999995,1.806069,7470600
2371,1989-08-02,3.640306,3.6473199999999997,3.577179,3.6262769999999995,1.792202,3082900
2372,1989-08-03,3.6192629999999997,3.6332910000000003,3.584193,3.584193,1.7714020000000001,3335900
2373,1989-08-04,3.556137,3.577179,3.52808,3.5631510000000004,1.7610029999999999,4790300
2374,1989-08-07,3.556137,3.577179,3.5350940000000004,3.577179,1.767936,7010800
2375,1989-08-08,3.584193,3.584193,3.5631510000000004,3.5701650000000003,1.7644689999999998,4478300
2376,1989-08-09,3.5701650000000003,3.584193,3.5070379999999997,3.5350940000000004,1.747137,5843400
2377,1989-08-10,3.5210660000000003,3.577179,3.5140519999999995,3.5631510000000004,1.7610029999999999,6789900
2378,1989-08-11,3.591207,3.605235,3.49301,3.5070379999999997,1.733271,5533300
2379,1989-08-14,3.49301,3.500024,3.464954,3.471968,1.7159380000000002,8531000
2380,1989-08-15,3.471968,3.49301,3.464954,3.478982,1.7194049999999999,5055800
2381,1989-08-16,3.49301,3.5210660000000003,3.471968,3.5140519999999995,1.736737,5686700
2382,1989-08-17,3.5210660000000003,3.556137,3.5140519999999995,3.556137,1.757536,7718200
2383,1989-08-18,3.556137,3.598221,3.556137,3.577179,1.767936,3799400
2384,1989-08-21,3.5350940000000004,3.556137,3.471968,3.485996,1.7228709999999998,7292400
2385,1989-08-22,3.485996,3.5210660000000003,3.464954,3.5070379999999997,1.733271,5733000
2386,1989-08-23,3.5140519999999995,3.5350940000000004,3.478982,3.500024,1.7298040000000001,5462000
2387,1989-08-24,3.5350940000000004,3.640306,3.5210660000000003,3.5701650000000003,1.7644689999999998,9931600
2388,1989-08-25,3.556137,3.577179,3.52808,3.5350940000000004,1.747137,5786500
2389,1989-08-28,3.5210660000000003,3.584193,3.5140519999999995,3.584193,1.7714020000000001,3781500
2390,1989-08-29,3.584193,3.598221,3.5491230000000002,3.556137,1.757536,4997000
2391,1989-08-30,3.5350940000000004,3.584193,3.5210660000000003,3.5421089999999995,1.750603,7270900
2392,1989-08-31,3.5491230000000002,3.577179,3.5350940000000004,3.5491230000000002,1.75407,4836500
2393,1989-09-01,3.5491230000000002,3.591207,3.5421089999999995,3.591207,1.7748680000000001,7819900
2394,1989-09-05,3.584193,3.605235,3.584193,3.591207,1.7748680000000001,4232300
2395,1989-09-06,3.577179,3.577179,3.464954,3.49301,1.7263380000000002,5485200
2396,1989-09-07,3.500024,3.52808,3.464954,3.464954,1.7124709999999999,5255300
2397,1989-09-08,3.464954,3.5350940000000004,3.4088410000000002,3.52808,1.74367,7304900
2398,1989-09-11,3.52808,3.52808,3.478982,3.49301,1.7263380000000002,3558700
2399,1989-09-12,3.5210660000000003,3.5350940000000004,3.5070379999999997,3.5350940000000004,1.747137,5383700
2400,1989-09-13,3.5350940000000004,3.5421089999999995,3.478982,3.485996,1.7228709999999998,4191500
2401,1989-09-14,3.49301,3.5140519999999995,3.4509260000000004,3.500024,1.7298040000000001,4767100
2402,1989-09-15,3.485996,3.5350940000000004,3.485996,3.52808,1.74367,11047300
2403,1989-09-18,3.5350940000000004,3.6262769999999995,3.5350940000000004,3.6192629999999997,1.788735,5864900
2404,1989-09-19,3.6192629999999997,3.640306,3.591207,3.598221,1.7783349999999998,6675600
2405,1989-09-20,3.577179,3.591207,3.5350940000000004,3.5350940000000004,1.747137,7338600
2406,1989-09-21,3.5070379999999997,3.5421089999999995,3.478982,3.478982,1.7194049999999999,5572500
2407,1989-09-22,3.471968,3.5350940000000004,3.4579400000000002,3.5070379999999997,1.733271,8673600
2408,1989-09-25,3.5210660000000003,3.5210660000000003,3.436897,3.464954,1.7124709999999999,4572900
2409,1989-09-26,3.478982,3.5070379999999997,3.436897,3.443912,1.702072,6412000
2410,1989-09-27,3.443912,3.49301,3.436897,3.485996,1.7228709999999998,4970100
2411,1989-09-28,3.500024,3.598221,3.500024,3.591207,1.7748680000000001,4881200
2412,1989-09-29,3.598221,3.612249,3.5701650000000003,3.577179,1.767936,3861800
2413,1989-10-02,3.584193,3.640306,3.5491230000000002,3.6192629999999997,1.788735,3082900
2414,1989-10-03,3.6192629999999997,3.6473199999999997,3.605235,3.6473199999999997,1.802601,8359900
2415,1989-10-04,3.668362,3.724474,3.6543339999999995,3.703432,1.830334,8144200
2416,1989-10-05,3.689404,3.7595449999999997,3.6823900000000003,3.7385029999999997,1.8476669999999997,5408700
2417,1989-10-06,3.7595449999999997,3.7595449999999997,3.7385029999999997,3.7595449999999997,1.86788,5941400
2418,1989-10-09,3.7665589999999995,3.801629,3.7665589999999995,3.7946150000000003,1.885303,3781500
2419,1989-10-10,3.787601,3.843714,3.780587,3.8226720000000003,1.899241,4294900
2420,1989-10-11,3.829686,3.829686,3.7595449999999997,3.787601,1.881818,4941600
2421,1989-10-12,3.787601,3.808643,3.7595449999999997,3.7595449999999997,1.86788,5540600
2422,1989-10-13,3.7665589999999995,3.7665589999999995,3.443912,3.4509260000000004,1.714545,11735300
2423,1989-10-16,3.478982,3.787601,3.478982,3.6473199999999997,1.812122,19469500
2424,1989-10-17,3.591207,3.6753760000000004,3.5491230000000002,3.6473199999999997,1.812122,7848400
2425,1989-10-18,3.6192629999999997,3.7314879999999997,3.6192629999999997,3.71746,1.84697,7602500
2426,1989-10-19,3.7314879999999997,3.829686,3.7314879999999997,3.787601,1.881818,10601700
2427,1989-10-20,3.7665589999999995,3.787601,3.724474,3.7665589999999995,1.871364,8368600
2428,1989-10-23,3.7595449999999997,3.7946150000000003,3.7595449999999997,3.787601,1.881818,4260900
2429,1989-10-24,3.787601,3.787601,3.6543339999999995,3.7595449999999997,1.86788,7523900
2430,1989-10-25,3.7385029999999997,3.7595449999999997,3.703432,3.710446,1.8434849999999998,4369700
2431,1989-10-26,3.703432,3.710446,3.6753760000000004,3.689404,1.83303,3631900
2432,1989-10-27,3.6753760000000004,3.696418,3.591207,3.6262769999999995,1.801666,4879300
2433,1989-10-30,3.6262769999999995,3.6613480000000003,3.6192629999999997,3.640306,1.8086360000000001,3341300
2434,1989-10-31,3.6613480000000003,3.6823900000000003,3.6473199999999997,3.6613480000000003,1.819091,6882400
2435,1989-11-01,3.6613480000000003,3.696418,3.6473199999999997,3.6823900000000003,1.829547,4661900
2436,1989-11-02,3.6473199999999997,3.6823900000000003,3.640306,3.6613480000000003,1.819091,6479700
2437,1989-11-03,3.6473199999999997,3.668362,3.612249,3.6262769999999995,1.801666,2965400
2438,1989-11-06,3.6262769999999995,3.6262769999999995,3.5631510000000004,3.5631510000000004,1.770303,3991800
2439,1989-11-07,3.5631510000000004,3.6262769999999995,3.5491230000000002,3.598221,1.787727,7620200
2440,1989-11-08,3.612249,3.6823900000000003,3.612249,3.6543339999999995,1.815606,8306300
2441,1989-11-09,3.6613480000000003,3.703432,3.6543339999999995,3.6753760000000004,1.8260610000000002,8689600
2442,1989-11-10,3.668362,3.745517,3.668362,3.745517,1.860909,6558100
2443,1989-11-13,3.7595449999999997,3.7665589999999995,3.71746,3.724474,1.850455,7819900
2444,1989-11-14,3.71746,3.7314879999999997,3.6332910000000003,3.6823900000000003,1.829547,4549600
2445,1989-11-15,3.6613480000000003,3.6753760000000004,3.605235,3.668362,1.822575,7091000
2446,1989-11-16,3.668362,3.668362,3.640306,3.668362,1.822575,5478100
2447,1989-11-17,3.6823900000000003,3.71746,3.6753760000000004,3.710446,1.8434849999999998,4223600
2448,1989-11-20,3.71746,3.724474,3.703432,3.724474,1.850455,3831300
2449,1989-11-21,3.710446,3.7314879999999997,3.6753760000000004,3.696418,1.8365150000000001,5984300
2450,1989-11-22,3.696418,3.7946150000000003,3.689404,3.780587,1.8783330000000003,5622500
2451,1989-11-24,3.7946150000000003,3.8857980000000003,3.7946150000000003,3.8857980000000003,1.930606,4619200
2452,1989-11-27,3.927883,3.948925,3.9138550000000003,3.9348970000000003,1.955,6973300
2453,1989-11-28,3.899826,3.927883,3.8717699999999997,3.920869,1.94803,4587100
2454,1989-11-29,3.9068410000000005,3.9068410000000005,3.8717699999999997,3.8717699999999997,1.9236360000000001,3344900
2455,1989-11-30,3.8787839999999996,3.892812,3.857742,3.8857980000000003,1.930606,5198400
2456,1989-12-01,3.892812,3.941911,3.892812,3.927883,1.951515,11434100
2457,1989-12-04,3.9068410000000005,3.927883,3.899826,3.920869,1.94803,3991800
2458,1989-12-05,3.927883,3.927883,3.8857980000000003,3.8857980000000003,1.930606,5451400
2459,1989-12-06,3.8857980000000003,3.8857980000000003,3.829686,3.8367,1.9062119999999998,4280500
2460,1989-12-07,3.8367,3.843714,3.703432,3.7665589999999995,1.871364,39025000
2461,1989-12-08,3.7735730000000003,3.808643,3.752531,3.7665589999999995,1.871364,7832400
2462,1989-12-11,3.7595449999999997,3.7595449999999997,3.6192629999999997,3.6473199999999997,1.812122,19827800
2463,1989-12-12,3.6543339999999995,3.6753760000000004,3.612249,3.640306,1.8086360000000001,21481600
2464,1989-12-13,3.6332910000000003,3.6332910000000003,3.577179,3.605235,1.7912119999999998,21109200
2465,1989-12-14,3.605235,3.6823900000000003,3.598221,3.6613480000000003,1.819091,18596400
2466,1989-12-15,3.6192629999999997,3.696418,3.598221,3.6613480000000003,1.819091,17022700
2467,1989-12-18,3.6473199999999997,3.71746,3.6473199999999997,3.6543339999999995,1.815606,12603100
2468,1989-12-19,3.6473199999999997,3.6543339999999995,3.577179,3.640306,1.8086360000000001,9978100
2469,1989-12-20,3.6473199999999997,3.689404,3.6473199999999997,3.668362,1.822575,7561400
2470,1989-12-21,3.689404,3.7595449999999997,3.6823900000000003,3.745517,1.860909,4350100
2471,1989-12-22,3.745517,3.801629,3.7314879999999997,3.7735730000000003,1.8748490000000002,5740100
2472,1989-12-26,3.7665589999999995,3.7946150000000003,3.7665589999999995,3.7735730000000003,1.8748490000000002,4061200
2473,1989-12-27,3.780587,3.7946150000000003,3.7665589999999995,3.780587,1.8783330000000003,5681300
2474,1989-12-28,3.7946150000000003,3.801629,3.7735730000000003,3.780587,1.8783330000000003,9484300
2475,1989-12-29,3.787601,3.815657,3.787601,3.815657,1.895757,3063300
2476,1990-01-02,3.829686,3.8857980000000003,3.815657,3.8857980000000003,1.930606,10106200
2477,1990-01-03,3.892812,3.9138550000000003,3.8717699999999997,3.899826,1.9375759999999997,6114400
2478,1990-01-04,3.9068410000000005,3.9138550000000003,3.857742,3.892812,1.934091,6476200
2479,1990-01-05,3.8787839999999996,3.8857980000000003,3.8367,3.8507279999999997,1.913182,3382400
2480,1990-01-08,3.815657,3.857742,3.801629,3.8507279999999997,1.9229900000000002,6631300
2481,1990-01-09,3.843714,3.8857980000000003,3.829686,3.8367,1.915984,6932400
2482,1990-01-10,3.815657,3.829686,3.7735730000000003,3.787601,1.8914650000000002,4795500
2483,1990-01-11,3.7946150000000003,3.8367,3.7946150000000003,3.8226720000000003,1.9089779999999998,2943900
2484,1990-01-12,3.7946150000000003,3.7946150000000003,3.745517,3.745517,1.8704479999999999,4096900
2485,1990-01-15,3.7314879999999997,3.7385029999999997,3.668362,3.696418,1.8459299999999998,5677700
2486,1990-01-16,3.668362,3.7385029999999997,3.6613480000000003,3.7385029999999997,1.866946,5656300
2487,1990-01-17,3.7385029999999997,3.7735730000000003,3.6823900000000003,3.696418,1.8459299999999998,5394300
2488,1990-01-18,3.696418,3.7735730000000003,3.696418,3.7735730000000003,1.8844599999999998,3888400
2489,1990-01-19,3.7735730000000003,3.8226720000000003,3.7665589999999995,3.815657,1.905476,4909700
2490,1990-01-22,3.815657,3.815657,3.7385029999999997,3.7385029999999997,1.866946,4369700
2491,1990-01-23,3.752531,3.7735730000000003,3.689404,3.703432,1.849433,7413500
2492,1990-01-24,3.6473199999999997,3.745517,3.6262769999999995,3.71746,1.856438,6189200
2493,1990-01-25,3.710446,3.724474,3.584193,3.591207,1.7933880000000002,4845500
2494,1990-01-26,3.605235,3.6473199999999997,3.577179,3.6262769999999995,1.810903,5062900
2495,1990-01-29,3.6473199999999997,3.6543339999999995,3.591207,3.6192629999999997,1.8074,4838400
2496,1990-01-30,3.605235,3.6332910000000003,3.5631510000000004,3.612249,1.803898,5879100
2497,1990-01-31,3.605235,3.668362,3.605235,3.6473199999999997,1.8214119999999998,3712100
2498,1990-02-01,3.6473199999999997,3.6753760000000004,3.6262769999999995,3.6613480000000003,1.828416,5454900
2499,1990-02-02,3.6473199999999997,3.703432,3.6473199999999997,3.689404,1.842428,6647100
2500,1990-02-05,3.689404,3.696418,3.6613480000000003,3.6753760000000004,1.835422,3275500
2501,1990-02-06,3.6613480000000003,3.6613480000000003,3.6262769999999995,3.6332910000000003,1.8144049999999998,4547900
2502,1990-02-07,3.6192629999999997,3.6823900000000003,3.598221,3.6332910000000003,1.8144049999999998,7000200
2503,1990-02-08,3.6332910000000003,3.6613480000000003,3.598221,3.6192629999999997,1.8074,6438700
2504,1990-02-09,3.6192629999999997,3.6262769999999995,3.591207,3.598221,1.796892,4209200
2505,1990-02-12,3.584193,3.598221,3.556137,3.5701650000000003,1.7828810000000002,3594400
2506,1990-02-13,3.5631510000000004,3.612249,3.556137,3.612249,1.803898,9341800
2507,1990-02-14,3.605235,3.6473199999999997,3.605235,3.640306,1.817908,6419100
2508,1990-02-15,3.6332910000000003,3.696418,3.6332910000000003,3.689404,1.842428,5519100
2509,1990-02-16,3.696418,3.71746,3.6543339999999995,3.668362,1.8319189999999999,6265900
2510,1990-02-20,3.6473199999999997,3.6543339999999995,3.605235,3.612249,1.803898,5683200
2511,1990-02-21,3.5631510000000004,3.598221,3.5491230000000002,3.577179,1.786384,5503100
2512,1990-02-22,3.584193,3.640306,3.584193,3.591207,1.7933880000000002,6087700
2513,1990-02-23,3.556137,3.5631510000000004,3.5210660000000003,3.5350940000000004,1.765368,9067300
2514,1990-02-26,3.5140519999999995,3.5631510000000004,3.5070379999999997,3.5631510000000004,1.779378,5663600
2515,1990-02-27,3.556137,3.591207,3.556137,3.5631510000000004,1.779378,3396600
2516,1990-02-28,3.556137,3.6192629999999997,3.5350940000000004,3.598221,1.796892,7319000
2517,1990-03-01,3.591207,3.6473199999999997,3.577179,3.6192629999999997,1.8074,6071600
2518,1990-03-02,3.6332910000000003,3.6823900000000003,3.6262769999999995,3.6473199999999997,1.8214119999999998,6369300
2519,1990-03-05,3.6262769999999995,3.6613480000000003,3.612249,3.612249,1.803898,4006000
2520,1990-03-06,3.6192629999999997,3.6543339999999995,3.612249,3.6473199999999997,1.8214119999999998,4127300
2521,1990-03-07,3.6543339999999995,3.6613480000000003,3.6332910000000003,3.6332910000000003,1.8144049999999998,4474700
2522,1990-03-08,3.6192629999999997,3.6332910000000003,3.584193,3.6332910000000003,1.8144049999999998,6169600
2523,1990-03-09,3.6192629999999997,3.6473199999999997,3.598221,3.6262769999999995,1.810903,5453300
2524,1990-03-12,3.612249,3.6192629999999997,3.577179,3.6192629999999997,1.8074,7431400
2525,1990-03-13,3.598221,3.605235,3.5350940000000004,3.5631510000000004,1.779378,7561400
2526,1990-03-14,3.5421089999999995,3.584193,3.5350940000000004,3.5701650000000003,1.7828810000000002,9167100
2527,1990-03-15,3.5631510000000004,3.591207,3.5631510000000004,3.591207,1.7933880000000002,6059100
2528,1990-03-16,3.6753760000000004,3.6753760000000004,3.6262769999999995,3.640306,1.817908,11314700
2529,1990-03-19,3.6262769999999995,3.6473199999999997,3.612249,3.640306,1.817908,4752800
2530,1990-03-20,3.640306,3.6473199999999997,3.5701650000000003,3.584193,1.789887,5982400
2531,1990-03-21,3.556137,3.591207,3.5421089999999995,3.556137,1.7758740000000002,11277100
2532,1990-03-22,3.5701650000000003,3.591207,3.5210660000000003,3.5421089999999995,1.7688700000000002,8222500
2533,1990-03-23,3.556137,3.584193,3.556137,3.577179,1.786384,3850900
2534,1990-03-26,3.584193,3.6192629999999997,3.584193,3.591207,1.7933880000000002,4011400
2535,1990-03-27,3.577179,3.640306,3.577179,3.640306,1.817908,4269900
2536,1990-03-28,3.640306,3.6823900000000003,3.640306,3.6753760000000004,1.835422,5636700
2537,1990-03-29,3.703432,3.703432,3.6753760000000004,3.689404,1.842428,5351600
2538,1990-03-30,3.696418,3.703432,3.6543339999999995,3.689404,1.842428,7739600
2539,1990-04-02,3.6753760000000004,3.689404,3.6613480000000003,3.668362,1.8319189999999999,4170000
2540,1990-04-03,3.689404,3.7595449999999997,3.6823900000000003,3.7595449999999997,1.8774549999999999,5661700
2541,1990-04-04,3.7595449999999997,3.7735730000000003,3.7314879999999997,3.745517,1.8704479999999999,5264200
2542,1990-04-05,3.745517,3.808643,3.7385029999999997,3.7735730000000003,1.8844599999999998,8636000
2543,1990-04-06,3.7665589999999995,3.801629,3.7595449999999997,3.7946150000000003,1.906879,4703000
2544,1990-04-09,3.801629,3.8226720000000003,3.787601,3.8226720000000003,1.920977,6011000
2545,1990-04-10,3.808643,3.8857980000000003,3.801629,3.8507279999999997,1.9350759999999998,6609800
2546,1990-04-11,3.8507279999999997,3.8857980000000003,3.843714,3.8857980000000003,1.9527,4674400
2547,1990-04-12,3.8787839999999996,3.899826,3.8787839999999996,3.8857980000000003,1.9527,5635000
2548,1990-04-16,3.899826,3.9138550000000003,3.8857980000000003,3.8857980000000003,1.9527,5349900
2549,1990-04-17,3.8787839999999996,3.892812,3.8717699999999997,3.892812,1.956225,4597700
2550,1990-04-18,3.9068410000000005,3.9068410000000005,3.843714,3.843714,1.9315509999999998,6440600
2551,1990-04-19,3.829686,3.843714,3.787601,3.787601,1.903354,9516400
2552,1990-04-20,3.7946150000000003,3.808643,3.745517,3.7595449999999997,1.889256,6698800
2553,1990-04-23,3.745517,3.752531,3.71746,3.724474,1.871632,4986200
2554,1990-04-24,3.7595449999999997,3.7595449999999997,3.7314879999999997,3.7314879999999997,1.875156,4389300
2555,1990-04-25,3.745517,3.7595449999999997,3.724474,3.7595449999999997,1.889256,6665000
2556,1990-04-26,3.7735730000000003,3.8226720000000003,3.745517,3.808643,1.9139279999999999,8325900
2557,1990-04-27,3.808643,3.829686,3.752531,3.7665589999999995,1.89278,5307000
2558,1990-04-30,3.71746,3.752531,3.71746,3.745517,1.882205,7928500
2559,1990-05-01,3.7595449999999997,3.808643,3.745517,3.7946150000000003,1.906879,6501000
2560,1990-05-02,3.801629,3.8367,3.7946150000000003,3.808643,1.9139279999999999,6925100
2561,1990-05-03,3.8226720000000003,3.829686,3.7946150000000003,3.7946150000000003,1.906879,4556800
2562,1990-05-04,3.815657,3.829686,3.7946150000000003,3.8226720000000003,1.920977,5449500
2563,1990-05-07,3.8226720000000003,3.8507279999999997,3.8226720000000003,3.843714,1.9315509999999998,5239200
2564,1990-05-08,3.8507279999999997,3.8717699999999997,3.8367,3.8717699999999997,1.94565,5586900
2565,1990-05-09,3.857742,3.920869,3.8507279999999997,3.8857980000000003,1.9527,8625400
2566,1990-05-10,3.8857980000000003,3.927883,3.8787839999999996,3.9138550000000003,1.966798,5333800
2567,1990-05-11,3.941911,3.976981,3.9348970000000003,3.976981,1.998521,10493100
2568,1990-05-14,3.976981,4.012052,3.969967,4.005037000000001,2.01262,9500400
2569,1990-05-15,4.005037000000001,4.02608,3.9839949999999997,3.9910089999999996,2.005572,7785900
2570,1990-05-16,3.9910089999999996,3.9910089999999996,3.948925,3.969967,1.994998,8124600
2571,1990-05-17,3.969967,4.012052,3.969967,4.005037000000001,2.01262,9306100
2572,1990-05-18,4.005037000000001,4.005037000000001,3.969967,3.9910089999999996,2.005572,9199200
2573,1990-05-21,3.9839949999999997,4.033094,3.969967,4.012052,2.016145,10341600
2574,1990-05-22,4.02608,4.054136,4.0190660000000005,4.040108,2.030243,14365500
2575,1990-05-23,4.040108,4.110249,4.033094,4.09622,2.058441,6023500
2576,1990-05-24,4.09622,4.180389,4.089206,4.124276999999999,2.072541,10678400
2577,1990-05-25,4.09622,4.145319000000001,4.068164,4.103235,2.061966,3606900
2578,1990-05-29,4.124276999999999,4.187404,4.1172629999999995,4.173376,2.097214,7057100
2579,1990-05-30,4.180389,4.201432,4.159347,4.159347,2.090164,7745100
2580,1990-05-31,4.145319000000001,4.201432,4.145319000000001,4.201432,2.111313,4768800
2581,1990-06-01,4.264558,4.278586,4.222474,4.264558,2.143034,8511200
2582,1990-06-04,4.292614,4.306643,4.208446,4.278586,2.150084,7155000
2583,1990-06-05,4.264558,4.292614,4.222474,4.25053,2.135986,5152900
2584,1990-06-06,4.264558,4.390812,4.25053,4.348726999999999,2.185332,17348000
2585,1990-06-07,4.3767830000000005,4.40484,4.25053,4.278586,2.150084,7971400
2586,1990-06-08,4.278586,4.320671,4.1523330000000005,4.194417,2.107789,5776500
2587,1990-06-11,4.166361,4.278586,4.166361,4.236502,2.128936,4937200
2588,1990-06-12,4.292614,4.390812,4.264558,4.3767830000000005,2.19943,8506800
2589,1990-06-13,4.390812,4.390812,4.278586,4.320671,2.171234,9054800
2590,1990-06-14,4.348726999999999,4.362755,4.292614,4.320671,2.171234,5471000
2591,1990-06-15,4.292614,4.348726999999999,4.278586,4.334699,2.178282,14672100
2592,1990-06-18,4.334699,4.446924,4.334699,4.3767830000000005,2.19943,9827400
2593,1990-06-19,4.348726999999999,4.390812,4.320671,4.3767830000000005,2.19943,6067100
2594,1990-06-20,4.4328959999999995,4.503037,4.418868,4.489008999999999,2.255826,9523500
2595,1990-06-21,4.545121,4.587206,4.489008999999999,4.5731779999999995,2.298124,7122100
2596,1990-06-22,4.5731779999999995,4.601234,4.489008999999999,4.503037,2.262876,5696500
2597,1990-06-25,4.489008999999999,4.503037,4.460952,4.489008999999999,2.255826,5164400
2598,1990-06-26,4.545121,4.587206,4.503037,4.5170650000000006,2.269925,3486600
2599,1990-06-27,4.503037,4.62929,4.474981,4.587206,2.305174,7050800
2600,1990-06-28,4.615262,4.727488,4.601234,4.713458999999999,2.368618,6758600
2601,1990-06-29,4.713458999999999,4.713458999999999,4.601234,4.601234,2.312222,6299700
2602,1990-07-02,4.601234,4.601234,4.545121,4.601234,2.312222,4609400
2603,1990-07-03,4.615262,4.699431,4.601234,4.685403,2.354518,4734000
2604,1990-07-05,4.657347,4.671375,4.601234,4.62929,2.3263220000000002,4422200
2605,1990-07-06,4.601234,4.685403,4.601234,4.671375,2.34747,4270700
2606,1990-07-09,4.699431,4.713458999999999,4.671375,4.713458999999999,2.380629,5552100
2607,1990-07-10,4.741516000000001,4.797628,4.727488,4.797628,2.423142,8872200
2608,1990-07-11,4.825685,4.93791,4.797628,4.909853,2.479823,8621900
2609,1990-07-12,4.923882,4.93791,4.825685,4.895825,2.472737,6711300
2610,1990-07-13,4.923882,4.9799940000000005,4.881797,4.895825,2.472737,7777100
2611,1990-07-16,4.909853,5.022079,4.881797,4.9799940000000005,2.515248,6160600
2612,1990-07-17,5.050135,5.120275,5.00805,5.036107,2.54359,8214600
2613,1990-07-18,4.965966000000001,4.994022,4.895825,4.994022,2.522333,5657300
2614,1990-07-19,4.965966000000001,4.994022,4.909853,4.9799940000000005,2.515248,3877800
2615,1990-07-20,4.951938,5.050135,4.951938,4.994022,2.522333,4170900
2616,1990-07-23,4.965966000000001,4.965966000000001,4.685403,4.895825,2.472737,8558500
2617,1990-07-24,4.923882,4.923882,4.727488,4.797628,2.423142,7238800
2618,1990-07-25,4.769572,4.895825,4.755544,4.881797,2.465652,5547700
2619,1990-07-26,4.825685,4.853741,4.7836,4.825685,2.4373110000000002,5319500
2620,1990-07-27,4.839713,4.839713,4.755544,4.797628,2.423142,2993900
2621,1990-07-30,4.727488,4.797628,4.713458999999999,4.741516000000001,2.3948009999999997,5055800
2622,1990-07-31,4.769572,4.881797,4.755544,4.881797,2.465652,6311300
2623,1990-08-01,4.853741,4.895825,4.797628,4.825685,2.4373110000000002,6428000
2624,1990-08-02,4.755544,4.769572,4.615262,4.657347,2.35229,4708200
2625,1990-08-03,4.5731779999999995,4.601234,4.390812,4.545121,2.295607,12947000
2626,1990-08-06,4.292614,4.362755,4.236502,4.292614,2.1680740000000003,14241700
2627,1990-08-07,4.3767830000000005,4.460952,4.320671,4.460952,2.2530959999999998,10449300
2628,1990-08-08,4.545121,4.615262,4.503037,4.545121,2.295607,6809500
2629,1990-08-09,4.55915,4.62929,4.531093,4.615262,2.331033,5197500
2630,1990-08-10,4.601234,4.601234,4.460952,4.5170650000000006,2.281437,4598500
2631,1990-08-13,4.489008999999999,4.643319,4.446924,4.643319,2.345205,4044300
2632,1990-08-14,4.671375,4.713458999999999,4.62929,4.685403,2.366459,4088100
2633,1990-08-15,4.713458999999999,4.741516000000001,4.5731779999999995,4.615262,2.331033,8015000
2634,1990-08-16,4.5170650000000006,4.587206,4.489008999999999,4.489008999999999,2.267267,9600200
2635,1990-08-17,4.40484,4.503037,4.390812,4.503037,2.274352,6808400
2636,1990-08-20,4.503037,4.5170650000000006,4.390812,4.40484,2.224756,5218800
2637,1990-08-21,4.292614,4.320671,4.138305,4.278586,2.160988,8787600
2638,1990-08-22,4.292614,4.306643,4.082192,4.082192,2.061795,6227500
2639,1990-08-23,3.927883,4.082192,3.8717699999999997,4.012052,2.02637,10713200
2640,1990-08-24,4.124276999999999,4.194417,4.054136,4.180389,2.111391,9218800
2641,1990-08-27,4.348726999999999,4.4328959999999995,4.320671,4.40484,2.224756,7784200
2642,1990-08-28,4.4328959999999995,4.5170650000000006,4.40484,4.5170650000000006,2.281437,5842600
2643,1990-08-29,4.4328959999999995,4.615262,4.4328959999999995,4.5731779999999995,2.3097779999999997,7483900
2644,1990-08-30,4.587206,4.62929,4.460952,4.503037,2.274352,7507900
2645,1990-08-31,4.5170650000000006,4.5170650000000006,4.362755,4.489008999999999,2.267267,2616000
2646,1990-09-04,4.40484,4.503037,4.390812,4.489008999999999,2.267267,4850700
2647,1990-09-05,4.489008999999999,4.55915,4.40484,4.545121,2.295607,6417200
2648,1990-09-06,4.545121,4.545121,4.40484,4.418868,2.23184,4916800
2649,1990-09-07,4.390812,4.587206,4.390812,4.5731779999999995,2.3097779999999997,5384500
2650,1990-09-10,4.62929,4.657347,4.5170650000000006,4.545121,2.295607,4721500
2651,1990-09-11,4.55915,4.601234,4.5170650000000006,4.545121,2.295607,3714600
2652,1990-09-12,4.601234,4.601234,4.503037,4.5731779999999995,2.3097779999999997,5356100
2653,1990-09-13,4.5731779999999995,4.601234,4.474981,4.5170650000000006,2.281437,5536000
2654,1990-09-14,4.460952,4.5170650000000006,4.40484,4.5170650000000006,2.281437,4318800
2655,1990-09-17,4.460952,4.601234,4.446924,4.531093,2.288521,5093100
2656,1990-09-18,4.5170650000000006,4.685403,4.503037,4.671375,2.359375,7565800
2657,1990-09-19,4.713458999999999,4.713458999999999,4.55915,4.615262,2.331033,7000200
2658,1990-09-20,4.489008999999999,4.5170650000000006,4.4328959999999995,4.446924,2.246011,9550400
2659,1990-09-21,4.390812,4.4328959999999995,4.264558,4.348726999999999,2.196415,11298600
2660,1990-09-24,4.264558,4.362755,4.25053,4.320671,2.182244,6852200
2661,1990-09-25,4.320671,4.446924,4.278586,4.446924,2.246011,6530400
2662,1990-09-26,4.460952,4.460952,4.292614,4.362755,2.2035,5454900
2663,1990-09-27,4.418868,4.418868,4.25053,4.264558,2.1539029999999997,7141700
2664,1990-09-28,4.180389,4.390812,4.166361,4.390812,2.21767,7936600
2665,1990-10-01,4.489008999999999,4.685403,4.446924,4.657347,2.35229,13466600
2666,1990-10-02,4.685403,4.769572,4.643319,4.671375,2.359375,7537500
2667,1990-10-03,4.685403,4.713458999999999,4.615262,4.62929,2.33812,6001200
2668,1990-10-04,4.62929,4.685403,4.55915,4.55915,2.302692,5716900
2669,1990-10-05,4.40484,4.5731779999999995,4.390812,4.531093,2.288521,8932800
2670,1990-10-08,4.615262,4.657347,4.5731779999999995,4.643319,2.345205,4279600
2671,1990-10-09,4.545121,4.587206,4.489008999999999,4.5170650000000006,2.2930759999999997,6408500
2672,1990-10-10,4.489008999999999,4.601234,4.460952,4.489008999999999,2.278834,5921000
2673,1990-10-11,4.5170650000000006,4.545121,4.418868,4.489008999999999,2.278834,7918700
2674,1990-10-12,4.55915,4.5731779999999995,4.489008999999999,4.545121,2.3073189999999997,5081700
2675,1990-10-15,4.5731779999999995,4.671375,4.503037,4.615262,2.342926,6797800
2676,1990-10-16,4.601234,4.643319,4.5170650000000006,4.55915,2.3144400000000003,4876600
2677,1990-10-17,4.531093,4.671375,4.5170650000000006,4.587206,2.3286830000000003,4652900
2678,1990-10-18,4.601234,4.797628,4.601234,4.797628,2.435504,6764900
2679,1990-10-19,4.881797,4.895825,4.825685,4.853741,2.4639889999999998,9602900
2680,1990-10-22,4.825685,5.00805,4.825685,5.00805,2.5423240000000003,6467200
2681,1990-10-23,5.00805,5.00805,4.881797,4.895825,2.485354,6652500
2682,1990-10-24,4.853741,4.895825,4.811656,4.895825,2.485354,3323400
2683,1990-10-25,4.895825,4.951938,4.825685,4.895825,2.485354,3707500
2684,1990-10-26,4.825685,4.895825,4.811656,4.811656,2.442625,3865300
2685,1990-10-29,4.797628,4.811656,4.601234,4.62929,2.3500490000000003,6037700
2686,1990-10-30,4.601234,4.615262,4.489008999999999,4.601234,2.3358060000000003,7115800
2687,1990-10-31,4.615262,4.62929,4.5170650000000006,4.601234,2.3358060000000003,3326100
2688,1990-11-01,4.5731779999999995,4.5731779999999995,4.40484,4.55915,2.3144400000000003,8387400
2689,1990-11-02,4.545121,4.62929,4.545121,4.55915,2.3144400000000003,5455800
2690,1990-11-05,4.601234,4.615262,4.55915,4.601234,2.3358060000000003,7041000
2691,1990-11-06,4.587206,4.587206,4.545121,4.55915,2.3144400000000003,4286700
2692,1990-11-07,4.5731779999999995,4.5731779999999995,4.474981,4.503037,2.285956,5397000
2693,1990-11-08,4.489008999999999,4.5731779999999995,4.489008999999999,4.55915,2.3144400000000003,3382400
2694,1990-11-09,4.5731779999999995,4.643319,4.55915,4.62929,2.3500490000000003,9767800
2695,1990-11-12,4.685403,4.755544,4.685403,4.741516000000001,2.407019,10746100
2696,1990-11-13,4.741516000000001,4.769572,4.713458999999999,4.727488,2.399896,5220700
2697,1990-11-14,4.713458999999999,4.825685,4.671375,4.811656,2.442625,7409900
2698,1990-11-15,4.769572,4.853741,4.741516000000001,4.825685,2.4497459999999998,5691100
2699,1990-11-16,4.811656,4.839713,4.741516000000001,4.741516000000001,2.407019,4958700
2700,1990-11-19,4.797628,4.797628,4.741516000000001,4.741516000000001,2.407019,4038100
2701,1990-11-20,4.755544,4.7836,4.685403,4.685403,2.378533,4485600
2702,1990-11-21,4.685403,4.769572,4.671375,4.755544,2.414141,3467000
2703,1990-11-23,4.727488,4.769572,4.685403,4.755544,2.414141,1554800
2704,1990-11-26,4.727488,4.741516000000001,4.62929,4.727488,2.399896,4670000
2705,1990-11-27,4.741516000000001,4.7836,4.699431,4.769572,2.421261,5787400
2706,1990-11-28,4.797628,4.825685,4.755544,4.797628,2.435504,3981200
2707,1990-11-29,4.7836,4.7836,4.727488,4.741516000000001,2.407019,5436200
2708,1990-11-30,4.727488,4.965966000000001,4.713458999999999,4.895825,2.485354,7227300
2709,1990-12-03,4.965966000000001,4.994022,4.881797,4.93791,2.5067169999999996,4821300
2710,1990-12-04,4.93791,5.078191,4.881797,5.022079,2.549446,5437200
2711,1990-12-05,4.93791,5.036107,4.923882,4.994022,2.535202,4860500
2712,1990-12-06,5.036107,5.078191,4.9799940000000005,5.050135,2.563689,7162300
2713,1990-12-07,5.022079,5.064163,4.9799940000000005,5.036107,2.556567,5630400
2714,1990-12-10,5.022079,5.092219,5.022079,5.092219,2.585053,4789200
2715,1990-12-11,5.064163,5.078191,5.00805,5.036107,2.556567,4795500
2716,1990-12-12,5.00805,5.120275,4.994022,5.106247,2.592173,7201500
2717,1990-12-13,5.134304,5.2044440000000005,5.050135,5.064163,2.570809,3946400
2718,1990-12-14,5.078191,5.106247,4.9799940000000005,5.022079,2.549446,4374900
2719,1990-12-17,4.9799940000000005,5.00805,4.951938,4.9799940000000005,2.52808,4677100
2720,1990-12-18,4.9799940000000005,5.036107,4.965966000000001,5.036107,2.556567,3968700
2721,1990-12-19,5.036107,5.078191,4.9799940000000005,5.050135,2.563689,6101000
2722,1990-12-20,4.965966000000001,5.00805,4.923882,4.951938,2.513839,4878400
2723,1990-12-21,5.036107,5.036107,4.867769,4.895825,2.485354,8954100
2724,1990-12-24,4.867769,4.923882,4.867769,4.909853,2.492475,1104800
2725,1990-12-26,4.895825,4.909853,4.867769,4.909853,2.492475,2569800
2726,1990-12-27,4.895825,4.951938,4.881797,4.93791,2.5067169999999996,3568500
2727,1990-12-28,4.93791,4.9799940000000005,4.923882,4.965966000000001,2.5209610000000002,2955600
2728,1990-12-31,4.93791,5.050135,4.93791,5.050135,2.563689,2894100
2729,1991-01-02,5.036107,5.036107,4.839713,4.853741,2.4639889999999998,6985800
2730,1991-01-03,4.825685,4.853741,4.657347,4.671375,2.371413,9220700
2731,1991-01-04,4.601234,4.615262,4.5170650000000006,4.5731779999999995,2.3215619999999997,11642500
2732,1991-01-07,4.474981,4.545121,4.460952,4.503037,2.285956,6321100
2733,1991-01-08,4.503037,4.62929,4.489008999999999,4.55915,2.3144400000000003,8253800
2734,1991-01-09,4.62929,4.685403,4.5170650000000006,4.531093,2.3121509999999996,8710000
2735,1991-01-10,4.55915,4.587206,4.5170650000000006,4.55915,2.326468,4270700
2736,1991-01-11,4.5731779999999995,4.601234,4.545121,4.5731779999999995,2.333627,3017000
2737,1991-01-14,4.460952,4.5170650000000006,4.40484,4.460952,2.27636,5367600
2738,1991-01-15,4.460952,4.5170650000000006,4.446924,4.474981,2.283519,4383900
2739,1991-01-16,4.460952,4.601234,4.460952,4.5731779999999995,2.333627,6838800
2740,1991-01-17,4.685403,4.811656,4.685403,4.769572,2.4338439999999997,14979500
2741,1991-01-18,4.755544,4.797628,4.713458999999999,4.797628,2.4481599999999997,7253200
2742,1991-01-21,4.713458999999999,4.7836,4.685403,4.741516000000001,2.419526,3769000
2743,1991-01-22,4.727488,4.755544,4.671375,4.699431,2.3980509999999997,3996200
2744,1991-01-23,4.713458999999999,4.811656,4.699431,4.797628,2.4481599999999997,5419300
2745,1991-01-24,4.797628,4.93791,4.797628,4.923882,2.512586,6666900
2746,1991-01-25,4.909853,4.965966000000001,4.895825,4.951938,2.526903,5554800
2747,1991-01-28,4.909853,4.994022,4.909853,4.9799940000000005,2.541219,4688600
2748,1991-01-29,4.9799940000000005,4.994022,4.853741,4.867769,2.483953,5741900
2749,1991-01-30,4.867769,4.994022,4.867769,4.965966000000001,2.5340599999999998,7344900
2750,1991-01-31,4.93791,4.93791,4.853741,4.881797,2.4911119999999998,5660900
2751,1991-02-01,4.825685,4.867769,4.671375,4.825685,2.462478,8321500
2752,1991-02-04,4.867769,4.923882,4.811656,4.839713,2.469635,4963100
2753,1991-02-05,4.853741,4.994022,4.853741,4.994022,2.548378,7202300
2754,1991-02-06,4.994022,5.036107,4.923882,5.036107,2.5698540000000003,6360300
2755,1991-02-07,5.036107,5.190416,5.022079,5.050135,2.577012,9850500
2756,1991-02-08,5.036107,5.092219,4.994022,5.022079,2.562694,6417200
2757,1991-02-11,5.036107,5.274585,5.022079,5.260557,2.684386,9376600
2758,1991-02-12,5.232501,5.372782,5.218473,5.246529,2.677228,8878400
2759,1991-02-13,5.218473,5.246529,5.120275,5.2044440000000005,2.655754,9666100
2760,1991-02-14,5.16236,5.274585,5.092219,5.134304,2.6199619999999997,7231700
2761,1991-02-15,5.190416,5.330698,5.190416,5.274585,2.6915459999999998,9561000
2762,1991-02-19,5.16236,5.274585,5.120275,5.260557,2.684386,6653300
2763,1991-02-20,5.260557,5.260557,5.176387999999999,5.190416,2.6485950000000003,4341100
2764,1991-02-21,5.190416,5.246529,5.176387999999999,5.176387999999999,2.641437,3472200
2765,1991-02-22,5.232501,5.358754,5.2044440000000005,5.260557,2.684386,6050200
2766,1991-02-25,5.330698,5.358754,5.218473,5.330698,2.720179,4940800
2767,1991-02-26,5.274585,5.302642,5.134304,5.148332,2.62712,4464900
2768,1991-02-27,5.16236,5.330698,5.148332,5.330698,2.720179,4848200
2769,1991-02-28,5.358754,5.358754,5.190416,5.2044440000000005,2.655754,5793600
2770,1991-03-01,5.148332,5.148332,5.050135,5.092219,2.598486,11739600
2771,1991-03-04,5.148332,5.176387999999999,5.064163,5.092219,2.598486,6625000
2772,1991-03-05,5.106247,5.246529,5.092219,5.106247,2.605644,13126000
2773,1991-03-06,5.218473,5.260557,5.16236,5.2044440000000005,2.655754,13132300
2774,1991-03-07,5.2044440000000005,5.246529,5.16236,5.176387999999999,2.641437,6290700
2775,1991-03-08,5.2044440000000005,5.428895,5.190416,5.316669999999999,2.71302,13494900
2776,1991-03-11,5.3447260000000005,5.456951,5.3447260000000005,5.358754,2.734495,7208600
2777,1991-03-12,5.3447260000000005,5.372782,5.232501,5.260557,2.684386,5921000
2778,1991-03-13,5.274585,5.3447260000000005,5.246529,5.302642,2.705861,5867600
2779,1991-03-14,5.316669999999999,5.527092,5.302642,5.47098,2.791762,9768600
2780,1991-03-15,5.456951,5.456951,5.274585,5.386811,2.748811,10274600
2781,1991-03-18,5.358754,5.4850080000000005,5.316669999999999,5.456951,2.7846029999999997,5539500
2782,1991-03-19,5.4008389999999995,5.414867,5.330698,5.330698,2.720179,3753000
2783,1991-03-20,5.274585,5.330698,5.246529,5.302642,2.705861,7848400
2784,1991-03-21,5.330698,5.3447260000000005,5.260557,5.274585,2.6915459999999998,7219200
2785,1991-03-22,5.288613,5.3447260000000005,5.274585,5.288613,2.698703,6247100
2786,1991-03-25,5.358754,5.428895,5.330698,5.4008389999999995,2.75597,4481800
2787,1991-03-26,5.428895,5.555149,5.414867,5.541119999999999,2.827554,5969100
2788,1991-03-27,5.569177,5.597233,5.4008389999999995,5.414867,2.763128,6506400
2789,1991-03-28,5.428895,5.47098,5.372782,5.386811,2.748811,4324300
2790,1991-04-01,5.330698,5.372782,5.246529,5.274585,2.6915459999999998,4543300
2791,1991-04-02,5.302642,5.597233,5.302642,5.597233,2.856186,8619200
2792,1991-04-03,5.611261,5.639318,5.499036,5.541119999999999,2.827554,6645400
2793,1991-04-04,5.653346,5.69543,5.555149,5.583205,2.8490290000000003,5704400
2794,1991-04-05,5.583205,5.69543,5.527092,5.611261,2.8633450000000003,5777600
2795,1991-04-08,5.597233,5.6252889999999995,5.527092,5.611261,2.8633450000000003,3680000
2796,1991-04-09,5.527092,5.569177,5.456951,5.4850080000000005,2.8129880000000003,5651100
2797,1991-04-10,5.513064,5.541119999999999,5.428895,5.442923,2.791404,6508300
2798,1991-04-11,5.47098,5.69543,5.47098,5.667374,2.906513,6917200
2799,1991-04-12,5.709458000000001,5.737514,5.583205,5.667374,2.906513,6188400
2800,1991-04-15,5.667374,5.793627,5.667374,5.793627,2.971263,4991600
2801,1991-04-16,5.8076550000000005,5.891824,5.709458000000001,5.891824,3.0216220000000003,6122300
2802,1991-04-17,5.9479370000000005,6.060162,5.91988,6.004049,3.0791779999999997,7418900
2803,1991-04-18,5.9479370000000005,6.018077,5.877796,5.91988,3.036013,4966600
2804,1991-04-19,5.891824,5.891824,5.723486,5.751543,2.949679,5442400
2805,1991-04-22,5.723486,5.765571,5.681401999999999,5.737514,2.942485,5391800
2806,1991-04-23,5.8076550000000005,5.863768,5.779599,5.84974,3.000041,4786700
2807,1991-04-24,5.891824,5.891824,5.751543,5.765571,2.956874,4898900
2808,1991-04-25,5.765571,5.765571,5.667374,5.765571,2.956874,4204000
2809,1991-04-26,5.667374,5.779599,5.639318,5.765571,2.956874,3080200
2810,1991-04-29,5.779599,5.821683,5.653346,5.653346,2.899318,4375900
2811,1991-04-30,5.69543,5.765571,5.653346,5.681401999999999,2.9137060000000004,6065400
2812,1991-05-01,5.681401999999999,5.821683,5.639318,5.765571,2.956874,6468900
2813,1991-05-02,5.779599,5.8076550000000005,5.69543,5.751543,2.949679,3660400
2814,1991-05-03,5.751543,5.793627,5.681401999999999,5.723486,2.935291,3169400
2815,1991-05-06,5.69543,5.765571,5.667374,5.737514,2.942485,2231900
2816,1991-05-07,5.779599,5.821683,5.709458000000001,5.709458000000001,2.928097,4099600
2817,1991-05-08,5.723486,5.765571,5.681401999999999,5.737514,2.942485,3770900
2818,1991-05-09,5.751543,5.863768,5.751543,5.84974,3.000041,3815300
2819,1991-05-10,5.84974,5.877796,5.667374,5.709458000000001,2.928097,5421200
2820,1991-05-13,5.723486,5.723486,5.639318,5.709458000000001,2.928097,2853000
2821,1991-05-14,5.653346,5.681401999999999,5.569177,5.597233,2.870541,5491400
2822,1991-05-15,5.597233,5.6252889999999995,5.428895,5.513064,2.8273770000000003,7987400
2823,1991-05-16,5.569177,5.6252889999999995,5.4850080000000005,5.6252889999999995,2.884929,4030200
2824,1991-05-17,5.583205,5.667374,5.569177,5.653346,2.899318,5364100
2825,1991-05-20,5.653346,5.751543,5.639318,5.69543,2.920902,4588700
2826,1991-05-21,5.709458000000001,5.863768,5.69543,5.8076550000000005,2.978457,6214200
2827,1991-05-22,5.821683,5.891824,5.821683,5.877796,3.0144279999999997,3468700
2828,1991-05-23,5.891824,5.905851999999999,5.8076550000000005,5.8076550000000005,2.978457,3823400
2829,1991-05-24,5.821683,5.863768,5.793627,5.821683,2.985651,4091700
2830,1991-05-28,5.835711,5.990021,5.8076550000000005,5.975993,3.0647900000000003,4390100
2831,1991-05-29,5.9479370000000005,5.990021,5.933908,5.9479370000000005,3.050399,4611000
2832,1991-05-30,5.91988,6.004049,5.821683,5.891824,3.0216220000000003,8515000
2833,1991-05-31,5.863768,5.905851999999999,5.737514,5.765571,2.956874,9534300
2834,1991-06-03,5.723486,5.751543,5.597233,5.653346,2.899318,6765700
2835,1991-06-04,5.611261,5.681401999999999,5.569177,5.667374,2.906513,7519500
2836,1991-06-05,5.653346,5.723486,5.653346,5.681401999999999,2.9137060000000004,5434500
2837,1991-06-06,5.639318,5.653346,5.555149,5.611261,2.877735,11957000
2838,1991-06-07,5.597233,5.639318,5.527092,5.555149,2.84896,6279200
2839,1991-06-10,5.541119999999999,5.555149,5.47098,5.513064,2.8273770000000003,5511000
2840,1991-06-11,5.513064,5.639318,5.513064,5.611261,2.877735,7352000
2841,1991-06-12,5.611261,5.69543,5.569177,5.681401999999999,2.9137060000000004,7998900
2842,1991-06-13,5.69543,5.737514,5.6252889999999995,5.653346,2.899318,5677700
2843,1991-06-14,5.681401999999999,5.779599,5.667374,5.765571,2.956874,5652700
2844,1991-06-17,5.69543,5.737514,5.667374,5.681401999999999,2.9137060000000004,3555200
2845,1991-06-18,5.667374,5.709458000000001,5.583205,5.597233,2.870541,5642900
2846,1991-06-19,5.583205,5.583205,5.513064,5.583205,2.863347,6098300
2847,1991-06-20,5.583205,5.821683,5.583205,5.793627,2.971263,7959700
2848,1991-06-21,5.779599,5.835711,5.751543,5.8076550000000005,2.978457,6162500
2849,1991-06-24,5.765571,5.765571,5.681401999999999,5.69543,2.920902,4906000
2850,1991-06-25,5.723486,5.737514,5.69543,5.737514,2.942485,4091700
2851,1991-06-26,5.737514,5.835711,5.69543,5.821683,2.985651,4834700
2852,1991-06-27,5.835711,5.891824,5.821683,5.877796,3.0144279999999997,6088500
2853,1991-06-28,5.835711,5.84974,5.69543,5.8076550000000005,2.978457,4349100
2854,1991-07-01,5.84974,5.891824,5.8076550000000005,5.891824,3.0216220000000003,5626000
2855,1991-07-02,5.835711,6.004049,5.821683,5.975993,3.0647900000000003,6047500
2856,1991-07-03,5.933908,5.961965,5.863768,5.877796,3.0144279999999997,4202100
2857,1991-07-05,5.84974,5.877796,5.835711,5.84974,3.000041,2292600
2858,1991-07-08,5.8076550000000005,5.877796,5.751543,5.84974,3.000041,3882200
2859,1991-07-09,5.821683,5.835711,5.765571,5.793627,2.985583,3606000
2860,1991-07-10,5.821683,5.863768,5.723486,5.723486,2.949439,5879100
2861,1991-07-11,5.737514,5.765571,5.69543,5.709458000000001,2.9422099999999998,4914900
2862,1991-07-12,5.723486,5.8076550000000005,5.69543,5.765571,2.971125,5649200
2863,1991-07-15,5.751543,5.835711,5.737514,5.793627,2.985583,4896200
2864,1991-07-16,5.793627,5.821683,5.723486,5.765571,2.971125,4245700
2865,1991-07-17,5.737514,5.793627,5.723486,5.765571,2.971125,3008900
2866,1991-07-18,5.751543,5.84974,5.709458000000001,5.84974,3.0144990000000003,7473300
2867,1991-07-19,5.863768,5.863768,5.779599,5.779599,2.978354,5913900
2868,1991-07-22,5.8076550000000005,5.877796,5.779599,5.821683,3.0000419999999997,4327000
2869,1991-07-23,5.8076550000000005,5.863768,5.709458000000001,5.737514,2.9566689999999998,3359100
2870,1991-07-24,5.751543,5.765571,5.681401999999999,5.765571,2.971125,2866400
2871,1991-07-25,5.751543,5.835711,5.737514,5.8076550000000005,2.992813,3006200
2872,1991-07-26,5.779599,5.863768,5.751543,5.835711,3.00727,2433300
2873,1991-07-29,5.821683,5.933908,5.793627,5.91988,3.0506450000000003,3203200
2874,1991-07-30,5.91988,5.933908,5.877796,5.91988,3.0506450000000003,5349900
2875,1991-07-31,5.91988,6.060162,5.91988,6.0461339999999995,3.1157060000000003,4282400
2876,1991-08-01,6.07419,6.102246,6.004049,6.0461339999999995,3.1157060000000003,5249000
2877,1991-08-02,6.07419,6.116274,6.0461339999999995,6.088218,3.137393,5472900
2878,1991-08-05,6.088218,6.102246,6.018077,6.07419,3.1301639999999997,3749400
2879,1991-08-06,6.060162,6.200443,6.0321050000000005,6.186415,3.187995,4509500
2880,1991-08-07,6.1723870000000005,6.200443,6.116274,6.144331,3.166309,5835500
2881,1991-08-08,6.1303019999999995,6.158359,6.0321050000000005,6.060162,3.122935,4724200
2882,1991-08-09,6.0461339999999995,6.088218,5.990021,6.060162,3.122935,5553900
2883,1991-08-12,6.0321050000000005,6.1303019999999995,6.018077,6.07419,3.1301639999999997,2764900
2884,1991-08-13,6.102246,6.158359,6.060162,6.060162,3.122935,3702300
2885,1991-08-14,6.116274,6.144331,6.0461339999999995,6.060162,3.122935,3634600
2886,1991-08-15,6.088218,6.1303019999999995,6.088218,6.1303019999999995,3.15908,3155000
2887,1991-08-16,6.144331,6.1723870000000005,5.990021,6.0321050000000005,3.108476,4782200
2888,1991-08-19,5.723486,5.933908,5.69543,5.877796,3.028957,6350500
2889,1991-08-20,5.933908,5.961965,5.891824,5.91988,3.0506450000000003,4017700
2890,1991-08-21,6.018077,6.116274,5.933908,6.102246,3.144622,4530000
2891,1991-08-22,6.102246,6.144331,6.07419,6.144331,3.166309,3190700
2892,1991-08-23,6.116274,6.1723870000000005,6.088218,6.144331,3.166309,4221700
2893,1991-08-26,6.116274,6.1723870000000005,6.102246,6.1303019999999995,3.15908,2112500
2894,1991-08-27,6.116274,6.144331,6.102246,6.116274,3.151852,2338800
2895,1991-08-28,6.116274,6.1723870000000005,6.088218,6.158359,3.17354,3561400
2896,1991-08-29,6.1723870000000005,6.1723870000000005,6.102246,6.158359,3.17354,3595200
2897,1991-08-30,6.144331,6.144331,6.0461339999999995,6.088218,3.137393,4285900
2898,1991-09-03,6.116274,6.1723870000000005,6.018077,6.018077,3.1012470000000003,7057100
2899,1991-09-04,6.060162,6.242528,6.004049,6.018077,3.1012470000000003,5758000
2900,1991-09-05,6.0461339999999995,6.07419,6.018077,6.060162,3.122935,4040000
2901,1991-09-06,6.07419,6.1303019999999995,6.004049,6.116274,3.151852,5051200
2902,1991-09-09,6.088218,6.144331,6.060162,6.102246,3.144622,2403000
2903,1991-09-10,6.088218,6.102246,6.018077,6.0461339999999995,3.1157060000000003,4334900
2904,1991-09-11,6.060162,6.088218,6.0321050000000005,6.0461339999999995,3.1157060000000003,2519700
2905,1991-09-12,6.060162,6.088218,6.004049,6.0321050000000005,3.108476,3581900
2906,1991-09-13,6.004049,6.018077,5.905851999999999,5.91988,3.0506450000000003,5749800
2907,1991-09-16,5.91988,5.975993,5.905851999999999,5.975993,3.07956,4314500
2908,1991-09-17,5.975993,6.0321050000000005,5.961965,6.018077,3.1012470000000003,4210000
2909,1991-09-18,5.961965,6.0321050000000005,5.9479370000000005,5.975993,3.07956,3263800
2910,1991-09-19,5.9479370000000005,6.004049,5.933908,5.975993,3.07956,3819900
2911,1991-09-20,6.018077,6.060162,5.9479370000000005,6.060162,3.122935,8414100
2912,1991-09-23,5.990021,6.004049,5.9479370000000005,5.975993,3.07956,3813600
2913,1991-09-24,5.975993,6.0321050000000005,5.91988,6.004049,3.094019,4807200
2914,1991-09-25,6.018077,6.018077,5.9479370000000005,6.004049,3.094019,3333400
2915,1991-09-26,6.004049,6.060162,5.905851999999999,6.0321050000000005,3.108476,4766100
2916,1991-09-27,6.0321050000000005,6.088218,6.004049,6.0321050000000005,3.108476,3205900
2917,1991-09-30,6.0321050000000005,6.088218,6.004049,6.0461339999999995,3.1157060000000003,3024100
2918,1991-10-01,6.0461339999999995,6.116274,6.0461339999999995,6.116274,3.151852,3082900
2919,1991-10-02,6.102246,6.1723870000000005,6.088218,6.1303019999999995,3.15908,3647900
2920,1991-10-03,6.116274,6.214471,6.060162,6.060162,3.122935,5526200
2921,1991-10-04,6.07419,6.116274,5.9479370000000005,5.9479370000000005,3.0651040000000003,5005000
2922,1991-10-07,5.9479370000000005,6.0321050000000005,5.9479370000000005,6.004049,3.094019,3248600
2923,1991-10-08,6.004049,6.018077,5.933908,5.990021,3.101282,4746500
2924,1991-10-09,5.990021,6.004049,5.961965,5.990021,3.101282,3916200
2925,1991-10-10,5.990021,6.004049,5.933908,6.004049,3.108548,2887000
2926,1991-10-11,6.018077,6.018077,5.961965,6.004049,3.108548,2566000
2927,1991-10-14,5.990021,6.144331,5.990021,6.116274,3.166651,3405500
2928,1991-10-15,6.1303019999999995,6.200443,6.116274,6.186415,3.2029650000000003,4612900
2929,1991-10-16,6.186415,6.256556,6.186415,6.242528,3.232017,4203000
2930,1991-10-17,6.2285,6.340725,6.214471,6.326697,3.2755970000000003,4720700
2931,1991-10-18,6.326697,6.340725,6.256556,6.2705839999999995,3.246542,4010600
2932,1991-10-21,6.284612,6.284612,6.200443,6.2285,3.224754,4471200
2933,1991-10-22,6.242528,6.410866,6.2285,6.368780999999999,3.297385,5939700
2934,1991-10-23,6.396838,6.481007,6.326697,6.45295,3.34096,5411400
2935,1991-10-24,6.424894,6.438922,6.3126690000000005,6.382809,3.304647,4774200
2936,1991-10-25,6.382809,6.438922,6.29864,6.354753,3.2901230000000004,2850300
2937,1991-10-28,6.368780999999999,6.579203999999999,6.368780999999999,6.579203999999999,3.406329,4604000
2938,1991-10-29,6.579203999999999,6.621288000000001,6.509062999999999,6.565175999999999,3.3990660000000004,6779900
2939,1991-10-30,6.579203999999999,6.593232,6.509062999999999,6.565175999999999,3.3990660000000004,2431600
2940,1991-10-31,6.565175999999999,6.621288000000001,6.523091,6.607260000000001,3.4208559999999997,3642500
2941,1991-11-01,6.677401,6.8176820000000005,6.621288000000001,6.789625999999999,3.515274,6582100
2942,1991-11-04,6.761569000000001,6.761569000000001,6.635316,6.663373,3.449906,4620800
2943,1991-11-05,6.677401,6.705457000000001,6.621288000000001,6.649344,3.442643,6347000
2944,1991-11-06,6.677401,6.691428999999999,6.621288000000001,6.677401,3.4571680000000002,3931200
2945,1991-11-07,6.677401,6.705457000000001,6.635316,6.635316,3.4353800000000003,2860100
2946,1991-11-08,6.663373,6.719485000000001,6.635316,6.649344,3.442643,3454500
2947,1991-11-11,6.635316,6.775598,6.635316,6.775598,3.50801,5277600
2948,1991-11-12,6.775598,6.887823,6.775598,6.887823,3.566115,5371100
2949,1991-11-13,6.8176820000000005,6.873794999999999,6.775598,6.8597660000000005,3.551587,4304700
2950,1991-11-14,6.873794999999999,6.887823,6.761569000000001,6.803653999999999,3.5225370000000003,3023300
2951,1991-11-15,6.803653999999999,6.803653999999999,6.396838,6.424894,3.3264339999999994,5306100
2952,1991-11-18,6.466978,6.649344,6.382809,6.607260000000001,3.4208559999999997,7998100
2953,1991-11-19,6.537119000000001,6.565175999999999,6.396838,6.523091,3.377277,6322000
2954,1991-11-20,6.607260000000001,6.621288000000001,6.45295,6.509062999999999,3.3700129999999997,4029300
2955,1991-11-21,6.481007,6.663373,6.466978,6.607260000000001,3.4208559999999997,4098700
2956,1991-11-22,6.579203999999999,6.621288000000001,6.495035,6.579203999999999,3.406329,4085400
2957,1991-11-25,6.579203999999999,6.663373,6.551147,6.565175999999999,3.3990660000000004,2941200
2958,1991-11-26,6.607260000000001,6.621288000000001,6.410866,6.537119000000001,3.3845389999999997,5572500
2959,1991-11-27,6.537119000000001,6.551147,6.438922,6.481007,3.355488,3408200
2960,1991-11-29,6.45295,6.509062999999999,6.438922,6.466978,3.3482239999999996,1164400
2961,1991-12-02,6.396838,6.719485000000001,6.368780999999999,6.705457000000001,3.4716949999999995,5099400
2962,1991-12-03,6.677401,6.719485000000001,6.635316,6.705457000000001,3.4716949999999995,3265700
2963,1991-12-04,6.677401,6.705457000000001,6.621288000000001,6.705457000000001,3.4716949999999995,4620000
2964,1991-12-05,6.649344,6.691428999999999,6.593232,6.635316,3.4353800000000003,3454500
2965,1991-12-06,6.593232,6.789625999999999,6.593232,6.747541,3.4934839999999996,4088100
2966,1991-12-09,6.733513,6.8597660000000005,6.691428999999999,6.789625999999999,3.515274,3390300
2967,1991-12-10,6.761569000000001,6.8176820000000005,6.691428999999999,6.691428999999999,3.464434,4448900
2968,1991-12-11,6.691428999999999,6.719485000000001,6.565175999999999,6.579203999999999,3.406329,5112700
2969,1991-12-12,6.649344,6.733513,6.621288000000001,6.705457000000001,3.4716949999999995,4697500
2970,1991-12-13,6.719485000000001,6.747541,6.663373,6.677401,3.4571680000000002,5665200
2971,1991-12-16,6.691428999999999,6.83171,6.691428999999999,6.803653999999999,3.5225370000000003,5176100
2972,1991-12-17,6.8176820000000005,6.943935000000001,6.803653999999999,6.887823,3.566115,5063700
2973,1991-12-18,6.83171,6.873794999999999,6.803653999999999,6.8597660000000005,3.551587,3681700
2974,1991-12-19,6.8597660000000005,6.98602,6.83171,6.929907000000001,3.5879019999999997,6045800
2975,1991-12-20,7.070189,7.126301,6.98602,7.070189,3.660533,11229000
2976,1991-12-23,7.070189,7.336724,7.0421320000000005,7.308667999999999,3.784003,6789900
2977,1991-12-24,7.294639,7.336724,7.238527,7.266583,3.7622139999999997,3281700
2978,1991-12-26,7.238527,7.519089999999999,7.238527,7.505062,3.885683,2738200
2979,1991-12-27,7.519089999999999,7.631315,7.505062,7.631315,3.951048,4207500
2980,1991-12-30,7.6032589999999995,7.659371000000001,7.561174,7.589231,3.9292589999999996,8177900
2981,1991-12-31,7.547146000000001,7.827709,7.547146000000001,7.729512,4.001892,6676700
2982,1992-01-02,7.519089999999999,7.617286999999999,7.406865,7.547146000000001,3.9074730000000004,7966800
2983,1992-01-03,7.519089999999999,7.673399000000001,7.462977,7.575202,3.922,6288200
2984,1992-01-06,7.575202,7.659371000000001,7.519089999999999,7.6453429999999996,3.958314,5816700
2985,1992-01-07,7.575202,7.631315,7.547146000000001,7.617286999999999,3.9437879999999996,4262800
2986,1992-01-08,7.519089999999999,7.6453429999999996,7.462977,7.462977,3.863894,6250700
2987,1992-01-09,7.462977,7.561174,7.336724,7.350752000000001,3.820154,5463900
2988,1992-01-10,7.3226960000000005,7.406865,7.252555,7.392836999999999,3.842027,5020200
2989,1992-01-13,7.336724,7.350752000000001,7.280611,7.294639,3.7909949999999997,4535400
2990,1992-01-14,7.294639,7.308667999999999,7.21047,7.280611,3.783703,6443100
2991,1992-01-15,7.406865,7.491034,7.084217,7.154358,3.718089,12662700
2992,1992-01-16,7.070189,7.1403300000000005,6.943935000000001,6.98602,3.630605,16313400
2993,1992-01-17,7.014075999999999,7.126301,6.845738000000001,7.028103999999999,3.6524769999999998,7683600
2994,1992-01-20,6.98602,7.070189,6.943935000000001,7.028103999999999,3.6524769999999998,3502700
2995,1992-01-21,6.98602,6.98602,6.8597660000000005,6.957963,3.616026,6802200
2996,1992-01-22,6.915878999999999,7.126301,6.915878999999999,7.112272999999999,3.696218,5044100
2997,1992-01-23,7.266583,7.266583,7.014075999999999,7.070189,3.674348,5205500
2998,1992-01-24,7.0982449999999995,7.196442,7.070189,7.1403300000000005,3.7107989999999997,3185400
2999,1992-01-27,7.126301,7.1403300000000005,6.957963,6.98602,3.630605,3704000
3000,1992-01-28,6.943935000000001,6.943935000000001,6.8176820000000005,6.901851,3.586864,7982000
3001,1992-01-29,6.873794999999999,7.112272999999999,6.873794999999999,6.929907000000001,3.601443,5988700
3002,1992-01-30,6.901851,7.014075999999999,6.887823,6.957963,3.616026,4507700
3003,1992-01-31,6.901851,7.252555,6.901851,7.168386,3.7253819999999997,8370500
3004,1992-02-03,7.182414,7.266583,7.112272999999999,7.1403300000000005,3.7107989999999997,6153600
3005,1992-02-04,7.168386,7.266583,7.0982449999999995,7.21047,3.74725,5112700
3006,1992-02-05,7.280611,7.491034,7.266583,7.406865,3.8493190000000004,7189800
3007,1992-02-06,7.378808,7.434921000000001,7.336724,7.3647800000000005,3.8274440000000003,5968300
3008,1992-02-07,7.3647800000000005,7.4208929999999995,7.224499000000001,7.336724,3.812865,6711300
3009,1992-02-10,7.3226960000000005,7.350752000000001,7.238527,7.280611,3.783703,4077300
3010,1992-02-11,7.252555,7.294639,7.224499000000001,7.252555,3.7691220000000003,2911000
3011,1992-02-12,7.21047,7.280611,7.154358,7.280611,3.783703,4557700
3012,1992-02-13,7.266583,7.294639,7.0421320000000005,7.154358,3.718089,6605400
3013,1992-02-14,7.112272999999999,7.294639,7.0421320000000005,7.294639,3.7909949999999997,9408700
3014,1992-02-18,7.350752000000001,7.378808,7.070189,7.084217,3.681636,11957800
3015,1992-02-19,7.0421320000000005,7.056161,6.929907000000001,6.957963,3.616026,7811700
3016,1992-02-20,6.957963,7.0421320000000005,6.929907000000001,7.014075999999999,3.6451860000000003,7588100
3017,1992-02-21,6.873794999999999,6.971992,6.845738000000001,6.915878999999999,3.594155,7981200
3018,1992-02-24,6.943935000000001,7.1403300000000005,6.901851,7.070189,3.674348,6448500
3019,1992-02-25,7.0982449999999995,7.0982449999999995,6.971992,7.028103999999999,3.6524769999999998,4820500
3020,1992-02-26,7.0421320000000005,7.238527,6.98602,7.224499000000001,3.754543,6549100
3021,1992-02-27,7.224499000000001,7.266583,7.0982449999999995,7.0982449999999995,3.6889279999999998,4715500
3022,1992-02-28,7.154358,7.21047,7.0982449999999995,7.1403300000000005,3.7107989999999997,3511600
3023,1992-03-02,7.1403300000000005,7.154358,7.070189,7.0982449999999995,3.6889279999999998,4097900
3024,1992-03-03,7.112272999999999,7.1403300000000005,7.014075999999999,7.0421320000000005,3.659764,3130200
3025,1992-03-04,7.070189,7.084217,6.929907000000001,6.957963,3.616026,3876800
3026,1992-03-05,6.873794999999999,6.98602,6.845738000000001,6.8597660000000005,3.5649910000000005,4175400
3027,1992-03-06,6.887823,6.915878999999999,6.705457000000001,6.705457000000001,3.4847980000000005,7979300
3028,1992-03-09,6.719485000000001,6.8176820000000005,6.705457000000001,6.761569000000001,3.51396,6406600
3029,1992-03-10,6.775598,6.789625999999999,6.691428999999999,6.719485000000001,3.492088,7622100
3030,1992-03-11,6.733513,6.733513,6.635316,6.719485000000001,3.492088,4491600
3031,1992-03-12,6.733513,6.761569000000001,6.677401,6.705457000000001,3.4847980000000005,4117500
3032,1992-03-13,6.747541,6.747541,6.691428999999999,6.705457000000001,3.4847980000000005,5413000
3033,1992-03-16,6.705457000000001,6.719485000000001,6.593232,6.635316,3.4483449999999998,5399700
3034,1992-03-17,6.663373,6.747541,6.663373,6.747541,3.506669,4367800
3035,1992-03-18,6.789625999999999,6.8176820000000005,6.733513,6.747541,3.506669,3659400
3036,1992-03-19,6.719485000000001,6.775598,6.705457000000001,6.733513,3.4993790000000002,2908200
3037,1992-03-20,6.747541,6.789625999999999,6.705457000000001,6.775598,3.52125,7338600
3038,1992-03-23,6.775598,6.845738000000001,6.733513,6.845738000000001,3.5577,3012500
3039,1992-03-24,6.873794999999999,7.000048,6.845738000000001,6.957963,3.616026,5340900
3040,1992-03-25,7.014075999999999,7.028103999999999,6.761569000000001,6.845738000000001,3.5577,5205500
3041,1992-03-26,6.887823,6.901851,6.8176820000000005,6.887823,3.5795730000000003,3546200
3042,1992-03-27,6.901851,6.901851,6.789625999999999,6.8176820000000005,3.5431190000000004,3257600
3043,1992-03-30,6.83171,6.845738000000001,6.761569000000001,6.845738000000001,3.5577,3165900
3044,1992-03-31,6.845738000000001,6.887823,6.789625999999999,6.845738000000001,3.5577,4366100
3045,1992-04-01,6.8597660000000005,6.971992,6.747541,6.915878999999999,3.594155,5208200
3046,1992-04-02,6.915878999999999,6.929907000000001,6.761569000000001,6.775598,3.52125,3968700
3047,1992-04-03,6.803653999999999,6.8597660000000005,6.775598,6.8176820000000005,3.5431190000000004,3612300
3048,1992-04-06,6.845738000000001,6.873794999999999,6.789625999999999,6.789625999999999,3.52854,4647700
3049,1992-04-07,6.8176820000000005,6.873794999999999,6.719485000000001,6.733513,3.4993790000000002,5963700
3050,1992-04-08,6.705457000000001,7.000048,6.677401,7.000048,3.637895,13150200
3051,1992-04-09,7.014075999999999,7.224499000000001,6.915878999999999,7.154358,3.736061,12331300
3052,1992-04-10,7.266583,7.4208929999999995,7.252555,7.308667999999999,3.81664,11838600
3053,1992-04-13,7.280611,7.378808,7.280611,7.3647800000000005,3.845946,5005800
3054,1992-04-14,7.378808,7.617286999999999,7.3647800000000005,7.547146000000001,3.941176,6708600
3055,1992-04-15,7.6032589999999995,7.6032589999999995,7.3647800000000005,7.448949000000001,3.889896,8009500
3056,1992-04-16,7.392836999999999,7.406865,7.224499000000001,7.280611,3.80199,7972200
3057,1992-04-20,7.224499000000001,7.238527,7.070189,7.0982449999999995,3.706757,6988500
3058,1992-04-21,7.084217,7.182414,6.957963,7.0421320000000005,3.677455,8091700
3059,1992-04-22,7.070189,7.112272999999999,7.014075999999999,7.112272999999999,3.7140809999999997,4680700
3060,1992-04-23,7.126301,7.168386,6.887823,7.028103999999999,3.6701300000000003,8088100
3061,1992-04-24,7.0421320000000005,7.0982449999999995,6.943935000000001,6.957963,3.6335010000000003,3868000
3062,1992-04-27,7.014075999999999,7.070189,6.971992,7.014075999999999,3.662803,3848400
3063,1992-04-28,7.0421320000000005,7.182414,7.014075999999999,7.154358,3.736061,4450800
3064,1992-04-29,7.224499000000001,7.3647800000000005,7.196442,7.336724,3.83129,9922800
3065,1992-04-30,7.3647800000000005,7.491034,7.336724,7.406865,3.86792,7723600
3066,1992-05-01,7.406865,7.406865,7.21047,7.350752000000001,3.8386190000000004,7482000
3067,1992-05-04,7.3647800000000005,7.589231,7.350752000000001,7.589231,3.9631529999999997,6296100
3068,1992-05-05,7.589231,7.617286999999999,7.491034,7.491034,3.9118730000000004,6446800
3069,1992-05-06,7.477005,7.533117999999999,7.378808,7.378808,3.8532699999999998,5505800
3070,1992-05-07,7.378808,7.448949000000001,7.378808,7.406865,3.86792,3712100
3071,1992-05-08,7.378808,7.462977,7.3647800000000005,7.392836999999999,3.8605949999999996,5513700
3072,1992-05-11,7.406865,7.533117999999999,7.392836999999999,7.533117999999999,3.93385,3900100
3073,1992-05-12,7.533117999999999,7.533117999999999,7.392836999999999,7.477005,3.904549,4571900
3074,1992-05-13,7.448949000000001,7.505062,7.392836999999999,7.4208929999999995,3.8752459999999997,3595200
3075,1992-05-14,7.350752000000001,7.378808,7.280611,7.294639,3.8093160000000004,6526000
3076,1992-05-15,7.266583,7.3647800000000005,7.21047,7.3226960000000005,3.823968,5323000
3077,1992-05-18,7.308667999999999,7.378808,7.308667999999999,7.3647800000000005,3.845946,2442200
3078,1992-05-19,7.378808,7.462977,7.3226960000000005,7.434921000000001,3.882571,5526200
3079,1992-05-20,7.448949000000001,7.462977,7.378808,7.378808,3.8532699999999998,4813400
3080,1992-05-21,7.3226960000000005,7.406865,7.266583,7.392836999999999,3.8605949999999996,3913500
3081,1992-05-22,7.406865,7.434921000000001,7.3647800000000005,7.392836999999999,3.8605949999999996,2685400
3082,1992-05-26,7.3647800000000005,7.378808,7.252555,7.3226960000000005,3.823968,3954300
3083,1992-05-27,7.294639,7.378808,7.294639,7.3647800000000005,3.845946,2699800
3084,1992-05-28,7.392836999999999,7.519089999999999,7.350752000000001,7.519089999999999,3.926525,4922000
3085,1992-05-29,7.533117999999999,7.631315,7.477005,7.477005,3.904549,6920800
3086,1992-06-01,7.462977,7.6032589999999995,7.350752000000001,7.575202,3.9558269999999998,4219400
3087,1992-06-02,7.547146000000001,7.547146000000001,7.266583,7.350752000000001,3.8386190000000004,7300700
3088,1992-06-03,7.406865,7.406865,7.014075999999999,7.070189,3.692106,8801300
3089,1992-06-04,7.070189,7.154358,7.0421320000000005,7.126301,3.7214080000000003,4384300
3090,1992-06-05,7.154358,7.238527,7.0982449999999995,7.154358,3.736061,3763200
3091,1992-06-08,6.088218,6.340725,5.975993,6.2285,3.252569,41606900
3092,1992-06-09,6.3126690000000005,6.368780999999999,6.1723870000000005,6.2285,3.252569,19783800
3093,1992-06-10,6.2285,6.340725,6.060162,6.088218,3.179312,13360100
3094,1992-06-11,6.088218,6.1723870000000005,5.863768,6.060162,3.164661,16257300
3095,1992-06-12,6.088218,6.284612,6.0321050000000005,6.2285,3.252569,9059300
3096,1992-06-15,6.2285,6.284612,6.144331,6.1723870000000005,3.223268,9063300
3097,1992-06-16,6.200443,6.256556,6.088218,6.088218,3.179312,7367600
3098,1992-06-17,6.116274,6.1723870000000005,6.088218,6.144331,3.208617,7086000
3099,1992-06-18,6.116274,6.2285,6.088218,6.2285,3.252569,6703000
3100,1992-06-19,6.1723870000000005,6.3126690000000005,6.1723870000000005,6.2285,3.252569,7800300
3101,1992-06-22,6.256556,6.565175999999999,6.2285,6.565175999999999,3.428386,6977200
3102,1992-06-23,6.537119000000001,6.537119000000001,6.3126690000000005,6.396838,3.3404769999999995,7128300
3103,1992-06-24,6.368780999999999,6.45295,6.2285,6.396838,3.3404769999999995,6245300
3104,1992-06-25,6.396838,6.424894,6.284612,6.284612,3.2818699999999996,5842200
3105,1992-06-26,6.3126690000000005,6.481007,6.284612,6.45295,3.3697790000000003,3725000
3106,1992-06-29,6.509062999999999,6.649344,6.481007,6.621288000000001,3.4576870000000004,3974900
3107,1992-06-30,6.649344,6.705457000000001,6.593232,6.677401,3.486989,5130200
3108,1992-07-01,6.649344,6.845738000000001,6.649344,6.8176820000000005,3.560243,6869100
3109,1992-07-02,6.873794999999999,6.929907000000001,6.705457000000001,6.733513,3.5162940000000003,5412600
3110,1992-07-06,6.733513,6.901851,6.649344,6.8176820000000005,3.560243,6791500
3111,1992-07-07,6.8176820000000005,6.901851,6.677401,6.705457000000001,3.501639,4891800
3112,1992-07-08,6.705457000000001,6.761569000000001,6.621288000000001,6.649344,3.4723370000000005,5151100
3113,1992-07-09,6.677401,6.789625999999999,6.565175999999999,6.593232,3.4605589999999995,8276100
3114,1992-07-10,6.649344,6.677401,6.509062999999999,6.537119000000001,3.431108,5528100
3115,1992-07-13,6.565175999999999,6.677401,6.509062999999999,6.621288000000001,3.475285,3619800
3116,1992-07-14,6.649344,6.901851,6.593232,6.845738000000001,3.59309,7751300
3117,1992-07-15,6.845738000000001,6.929907000000001,6.761569000000001,6.789625999999999,3.5636370000000004,6429700
3118,1992-07-16,6.733513,7.350752000000001,6.705457000000001,6.761569000000001,3.548912,4015800
3119,1992-07-17,6.705457000000001,6.733513,6.649344,6.705457000000001,3.5194629999999996,3574800
3120,1992-07-20,6.537119000000001,6.677401,6.509062999999999,6.593232,3.4605589999999995,4396800
3121,1992-07-21,6.649344,6.705457000000001,6.593232,6.649344,3.490011,4152700
3122,1992-07-22,6.621288000000001,6.677401,6.481007,6.537119000000001,3.431108,4760900
3123,1992-07-23,6.509062999999999,6.621288000000001,6.509062999999999,6.621288000000001,3.475285,2947800
3124,1992-07-24,6.537119000000001,6.677401,6.537119000000001,6.649344,3.490011,2897200
3125,1992-07-27,6.677401,6.789625999999999,6.649344,6.733513,3.534189,3978500
3126,1992-07-28,6.733513,6.929907000000001,6.733513,6.873794999999999,3.607814,4968900
3127,1992-07-29,6.957963,6.98602,6.845738000000001,6.901851,3.6225440000000004,5758800
3128,1992-07-30,6.845738000000001,6.929907000000001,6.761569000000001,6.789625999999999,3.5636370000000004,4744400
3129,1992-07-31,6.761569000000001,6.845738000000001,6.733513,6.8176820000000005,3.578364,3585400
3130,1992-08-03,6.8176820000000005,6.957963,6.761569000000001,6.957963,3.651993,3351600
3131,1992-08-04,6.957963,7.070189,6.845738000000001,6.873794999999999,3.607814,4879700
3132,1992-08-05,6.901851,6.901851,6.8176820000000005,6.873794999999999,3.607814,3364500
3133,1992-08-06,6.873794999999999,7.014075999999999,6.873794999999999,6.873794999999999,3.607814,3633500
3134,1992-08-07,6.873794999999999,7.0421320000000005,6.8176820000000005,6.845738000000001,3.59309,4852600
3135,1992-08-10,6.789625999999999,7.014075999999999,6.761569000000001,6.98602,3.666719,3091400
3136,1992-08-11,6.98602,6.98602,6.845738000000001,6.873794999999999,3.607814,3570800
3137,1992-08-12,6.8176820000000005,6.901851,6.789625999999999,6.8176820000000005,3.578364,2686900
3138,1992-08-13,6.873794999999999,6.901851,6.733513,6.789625999999999,3.5636370000000004,3615400
3139,1992-08-14,6.761569000000001,6.845738000000001,6.733513,6.789625999999999,3.5636370000000004,3507000
3140,1992-08-17,6.8176820000000005,6.957963,6.789625999999999,6.901851,3.6225440000000004,2881200
3141,1992-08-18,6.957963,7.0421320000000005,6.901851,6.957963,3.651993,4732800
3142,1992-08-19,6.957963,7.0421320000000005,6.901851,6.901851,3.6225440000000004,2541200
3143,1992-08-20,6.873794999999999,6.929907000000001,6.8176820000000005,6.845738000000001,3.59309,2280500
3144,1992-08-21,6.957963,6.957963,6.677401,6.733513,3.534189,4370900
3145,1992-08-24,6.649344,6.761569000000001,6.649344,6.733513,3.534189,3012000
3146,1992-08-25,6.705457000000001,6.845738000000001,6.677401,6.789625999999999,3.5636370000000004,4884700
3147,1992-08-26,6.8176820000000005,7.014075999999999,6.8176820000000005,7.014075999999999,3.681447,4249800
3148,1992-08-27,7.070189,7.0982449999999995,6.901851,6.98602,3.666719,3654200
3149,1992-08-28,6.957963,7.014075999999999,6.873794999999999,6.929907000000001,3.6372699999999996,2951000
3150,1992-08-31,6.873794999999999,6.929907000000001,6.8176820000000005,6.845738000000001,3.59309,2266300
3151,1992-09-01,6.845738000000001,7.070189,6.8176820000000005,7.070189,3.710897,2806700
3152,1992-09-02,7.0421320000000005,7.0421320000000005,6.929907000000001,6.98602,3.666719,3261500
3153,1992-09-03,6.98602,7.014075999999999,6.873794999999999,6.929907000000001,3.6372699999999996,3852400
3154,1992-09-04,6.901851,6.98602,6.901851,6.98602,3.666719,1694600
3155,1992-09-08,6.98602,6.98602,6.761569000000001,6.789625999999999,3.5636370000000004,4204800
3156,1992-09-09,6.8176820000000005,6.845738000000001,6.733513,6.789625999999999,3.5636370000000004,3518700
3157,1992-09-10,6.845738000000001,6.845738000000001,6.761569000000001,6.789625999999999,3.5636370000000004,3415300
3158,1992-09-11,6.789625999999999,6.845738000000001,6.761569000000001,6.8176820000000005,3.578364,2506000
3159,1992-09-14,6.957963,6.98602,6.845738000000001,6.929907000000001,3.6372699999999996,4008300
3160,1992-09-15,6.873794999999999,6.929907000000001,6.733513,6.733513,3.534189,3818000
3161,1992-09-16,6.621288000000001,6.761569000000001,6.593232,6.677401,3.5047370000000004,5703600
3162,1992-09-17,6.733513,6.761569000000001,6.621288000000001,6.677401,3.5047370000000004,4959500
3163,1992-09-18,6.733513,6.733513,6.649344,6.705457000000001,3.5194629999999996,4956400
3164,1992-09-21,6.677401,6.705457000000001,6.621288000000001,6.649344,3.490011,2852200
3165,1992-09-22,6.621288000000001,6.705457000000001,6.565175999999999,6.593232,3.4605589999999995,3701700
3166,1992-09-23,6.593232,6.621288000000001,6.537119000000001,6.565175999999999,3.4458330000000004,3193800
3167,1992-09-24,6.621288000000001,6.621288000000001,6.509062999999999,6.565175999999999,3.4458330000000004,3942000
3168,1992-09-25,6.537119000000001,6.537119000000001,6.1723870000000005,6.368780999999999,3.3427519999999995,9651900
3169,1992-09-28,6.284612,6.368780999999999,6.144331,6.340725,3.3280260000000004,6738200
3170,1992-09-29,6.340725,6.481007,6.256556,6.368780999999999,3.3427519999999995,5891600
3171,1992-09-30,6.340725,6.424894,6.340725,6.340725,3.3280260000000004,6190000
3172,1992-10-01,6.396838,6.45295,6.340725,6.368780999999999,3.3427519999999995,4959900
3173,1992-10-02,6.396838,6.396838,6.200443,6.256556,3.283849,4887800
3174,1992-10-05,6.144331,6.200443,5.9479370000000005,6.1723870000000005,3.239671,9724400
3175,1992-10-06,6.1723870000000005,6.2285,6.0321050000000005,6.200443,3.2543990000000003,6515400
3176,1992-10-07,6.2285,6.3126690000000005,6.144331,6.200443,3.2543990000000003,5478500
3177,1992-10-08,6.144331,6.45295,6.144331,6.396838,3.375811,5822200
3178,1992-10-09,6.368780999999999,6.481007,6.3126690000000005,6.424894,3.3906160000000005,6515000
3179,1992-10-12,6.340725,6.481007,6.340725,6.481007,3.420228,2971200
3180,1992-10-13,6.481007,6.537119000000001,6.396838,6.424894,3.3906160000000005,4698400
3181,1992-10-14,6.424894,6.565175999999999,6.396838,6.481007,3.420228,4152700
3182,1992-10-15,6.424894,6.649344,6.424894,6.621288000000001,3.4942599999999997,4185700
3183,1992-10-16,6.621288000000001,6.621288000000001,6.45295,6.621288000000001,3.4942599999999997,4341100
3184,1992-10-19,6.565175999999999,6.677401,6.565175999999999,6.621288000000001,3.4942599999999997,3918700
3185,1992-10-20,6.649344,6.677401,6.424894,6.481007,3.420228,4845100
3186,1992-10-21,6.509062999999999,6.593232,6.481007,6.565175999999999,3.4646480000000004,4080000
3187,1992-10-22,6.565175999999999,6.621288000000001,6.537119000000001,6.593232,3.479454,2686900
3188,1992-10-23,6.537119000000001,6.565175999999999,6.424894,6.481007,3.420228,3793200
3189,1992-10-26,6.481007,6.565175999999999,6.424894,6.537119000000001,3.449839,3426000
3190,1992-10-27,6.537119000000001,6.537119000000001,6.45295,6.481007,3.420228,3646500
3191,1992-10-28,6.481007,6.481007,6.368780999999999,6.424894,3.3906160000000005,3862600
3192,1992-10-29,6.45295,6.509062999999999,6.424894,6.509062999999999,3.4350339999999995,5617500
3193,1992-10-30,6.509062999999999,6.621288000000001,6.481007,6.509062999999999,3.4350339999999995,5266500
3194,1992-11-02,6.481007,6.677401,6.481007,6.677401,3.5238699999999996,7039800
3195,1992-11-03,6.677401,6.677401,6.509062999999999,6.537119000000001,3.449839,4327000
3196,1992-11-04,6.481007,6.565175999999999,6.3126690000000005,6.340725,3.346199,5441600
3197,1992-11-05,6.3126690000000005,6.368780999999999,6.2285,6.340725,3.346199,4768000
3198,1992-11-06,6.368780999999999,6.368780999999999,6.2285,6.284612,3.3165839999999998,4334000
3199,1992-11-09,6.284612,6.424894,6.256556,6.340725,3.346199,3922400
3200,1992-11-10,6.3126690000000005,6.368780999999999,6.256556,6.340725,3.346199,4761300
3201,1992-11-11,6.368780999999999,6.649344,6.340725,6.593232,3.479454,6836500
3202,1992-11-12,6.649344,6.733513,6.621288000000001,6.649344,3.5090660000000002,8619600
3203,1992-11-13,6.677401,6.733513,6.621288000000001,6.705457000000001,3.538677,3915100
3204,1992-11-16,6.705457000000001,6.789625999999999,6.677401,6.761569000000001,3.568289,5915500
3205,1992-11-17,6.789625999999999,6.929907000000001,6.789625999999999,6.929907000000001,3.6571260000000003,7465100
3206,1992-11-18,6.929907000000001,7.070189,6.901851,7.014075999999999,3.701545,6600000
3207,1992-11-19,6.98602,7.014075999999999,6.929907000000001,7.014075999999999,3.701545,3605600
3208,1992-11-20,7.070189,7.154358,6.98602,7.126301,3.7607699999999995,4617300
3209,1992-11-23,7.126301,7.126301,6.98602,6.98602,3.6867389999999998,2737500
3210,1992-11-24,6.98602,7.126301,6.957963,7.014075999999999,3.701545,3681700
3211,1992-11-25,7.014075999999999,7.0982449999999995,6.98602,6.98602,3.6867389999999998,2185700
3212,1992-11-27,6.98602,7.0421320000000005,6.957963,6.98602,3.6867389999999998,1285700
3213,1992-11-30,6.98602,7.014075999999999,6.845738000000001,6.901851,3.64232,4667300
3214,1992-12-01,6.873794999999999,6.957963,6.789625999999999,6.929907000000001,3.6571260000000003,4459700
3215,1992-12-02,7.014075999999999,7.014075999999999,6.845738000000001,6.901851,3.64232,4641100
3216,1992-12-03,6.901851,6.929907000000001,6.8176820000000005,6.901851,3.64232,3578700
3217,1992-12-04,6.957963,7.014075999999999,6.901851,6.957963,3.671935,2902000
3218,1992-12-07,6.98602,7.0421320000000005,6.901851,7.0421320000000005,3.716353,3534300
3219,1992-12-08,7.070189,7.126301,7.014075999999999,7.0982449999999995,3.7459629999999997,3218800
3220,1992-12-09,7.070189,7.154358,7.014075999999999,7.126301,3.7607699999999995,4615200
3221,1992-12-10,7.0982449999999995,7.0982449999999995,6.929907000000001,6.929907000000001,3.6571260000000003,4180700
3222,1992-12-11,6.957963,7.126301,6.901851,7.014075999999999,3.701545,3353000
3223,1992-12-14,6.98602,7.126301,6.929907000000001,7.126301,3.7607699999999995,4742600
3224,1992-12-15,7.126301,7.21047,7.070189,7.070189,3.7311589999999994,5458100
3225,1992-12-16,7.126301,7.154358,6.98602,6.98602,3.6867389999999998,3805100
3226,1992-12-17,7.014075999999999,7.21047,6.957963,7.182414,3.7903839999999995,4161100
3227,1992-12-18,7.294639,7.3226960000000005,7.182414,7.3226960000000005,3.864412,9486600
3228,1992-12-21,7.238527,7.406865,7.21047,7.406865,3.908833,4467200
3229,1992-12-22,7.378808,7.378808,7.0982449999999995,7.238527,3.8199949999999996,6038500
3230,1992-12-23,7.182414,7.238527,7.0421320000000005,7.0421320000000005,3.716353,4489900
3231,1992-12-24,7.014075999999999,7.0982449999999995,6.957963,7.014075999999999,3.701545,3656700
3232,1992-12-28,7.014075999999999,7.070189,6.957963,7.0421320000000005,3.716353,6725300
3233,1992-12-29,7.0421320000000005,7.070189,6.901851,6.901851,3.64232,4771900
3234,1992-12-30,6.929907000000001,6.98602,6.873794999999999,6.929907000000001,3.6571260000000003,2597300
3235,1992-12-31,6.98602,6.98602,6.8176820000000005,6.8176820000000005,3.597904,2952800
3236,1993-01-04,6.845738000000001,6.929907000000001,6.761569000000001,6.8176820000000005,3.597904,6737500
3237,1993-01-05,6.8176820000000005,6.8176820000000005,6.537119000000001,6.677401,3.5238699999999996,8977200
3238,1993-01-06,6.649344,6.677401,6.340725,6.509062999999999,3.4350339999999995,10458700
3239,1993-01-07,6.45295,6.509062999999999,6.340725,6.368780999999999,3.361004,6512200
3240,1993-01-08,6.368780999999999,6.509062999999999,6.340725,6.481007,3.420228,8789900
3241,1993-01-11,6.509062999999999,6.593232,6.368780999999999,6.424894,3.408323,5433000
3242,1993-01-12,6.368780999999999,6.424894,6.2285,6.3126690000000005,3.348788,7950300
3243,1993-01-13,6.340725,6.424894,6.144331,6.396838,3.393439,7525000
3244,1993-01-14,6.424894,6.45295,6.116274,6.2285,3.3041379999999996,7636700
3245,1993-01-15,6.340725,6.45295,6.256556,6.3126690000000005,3.348788,10680700
3246,1993-01-18,6.340725,6.368780999999999,6.144331,6.200443,3.289256,7141300
3247,1993-01-19,6.1723870000000005,6.2285,6.004049,6.004049,3.185072,13494900
3248,1993-01-20,6.060162,6.200443,6.0321050000000005,6.116274,3.2446029999999997,9749400
3249,1993-01-21,6.144331,6.2285,6.116274,6.2285,3.3041379999999996,7654600
3250,1993-01-22,6.256556,6.396838,6.088218,6.256556,3.319022,5272800
3251,1993-01-25,6.284612,6.424894,6.284612,6.340725,3.363671,4418700
3252,1993-01-26,6.396838,6.424894,6.1723870000000005,6.200443,3.289256,5017000
3253,1993-01-27,6.2285,6.2285,6.0321050000000005,6.116274,3.2446029999999997,6258600
3254,1993-01-28,6.144331,6.200443,6.060162,6.060162,3.214839,5705200
3255,1993-01-29,6.088218,6.1723870000000005,6.060162,6.1723870000000005,3.274371,5166300
3256,1993-02-01,6.256556,6.256556,6.088218,6.1723870000000005,3.274371,4956800
3257,1993-02-02,6.144331,6.1723870000000005,5.863768,5.863768,3.1106540000000003,11171500
3258,1993-02-03,5.891824,6.2285,5.835711,6.200443,3.289256,13911600
3259,1993-02-04,6.256556,6.256556,6.088218,6.144331,3.259489,5781500
3260,1993-02-05,6.116274,6.1723870000000005,6.004049,6.1723870000000005,3.274371,4954500
3261,1993-02-08,6.1723870000000005,6.2285,5.975993,5.975993,3.170187,5613500
3262,1993-02-09,5.9479370000000005,6.144331,5.891824,6.144331,3.259489,6620000
3263,1993-02-10,6.1723870000000005,6.2285,6.088218,6.1723870000000005,3.274371,6903900
3264,1993-02-11,6.144331,6.340725,6.144331,6.2285,3.3041379999999996,4835700
3265,1993-02-12,6.284612,6.3126690000000005,6.1723870000000005,6.284612,3.333905,4980400
3266,1993-02-16,6.144331,6.1723870000000005,5.891824,5.975993,3.170187,8605400
3267,1993-02-17,5.891824,5.9479370000000005,5.667374,5.779599,3.066001,10163400
3268,1993-02-18,5.835711,5.891824,5.583205,5.611261,2.976701,8118700
3269,1993-02-19,5.611261,5.639318,5.386811,5.442923,2.8874009999999997,11449500
3270,1993-02-22,5.47098,5.527092,5.078191,5.218473,2.768332,14587500
3271,1993-02-23,5.274585,5.442923,5.134304,5.442923,2.8874009999999997,14145400
3272,1993-02-24,5.499036,5.835711,5.47098,5.835711,3.09577,14082700
3273,1993-02-25,5.779599,5.9479370000000005,5.69543,5.91988,3.140419,9864900
3274,1993-02-26,5.91988,5.975993,5.779599,5.863768,3.1106540000000003,6275700
3275,1993-03-01,5.863768,5.91988,5.779599,5.8076550000000005,3.080886,7552100
3276,1993-03-02,5.835711,5.835711,5.751543,5.835711,3.09577,5945600
3277,1993-03-03,5.779599,5.8076550000000005,5.69543,5.751543,3.051118,6574100
3278,1993-03-04,5.8076550000000005,5.8076550000000005,5.69543,5.723486,3.036236,3766300
3279,1993-03-05,5.751543,5.863768,5.69543,5.723486,3.036236,6518100
3280,1993-03-08,5.69543,5.9479370000000005,5.69543,5.91988,3.140419,6008700
3281,1993-03-09,5.863768,5.891824,5.667374,5.667374,3.006468,6294900
3282,1993-03-10,5.69543,5.9479370000000005,5.69543,5.91988,3.140419,9046000
3283,1993-03-11,5.91988,6.004049,5.835711,5.891824,3.125536,5425500
3284,1993-03-12,5.8076550000000005,5.975993,5.751543,5.975993,3.170187,7311500
3285,1993-03-15,5.9479370000000005,5.975993,5.891824,5.9479370000000005,3.155304,2963900
3286,1993-03-16,5.863768,5.863768,5.779599,5.835711,3.09577,3854700
3287,1993-03-17,5.779599,5.779599,5.723486,5.723486,3.036236,6787600
3288,1993-03-18,5.723486,5.779599,5.639318,5.723486,3.036236,5472200
3289,1993-03-19,5.723486,5.723486,5.358754,5.358754,2.842748,11979300
3290,1993-03-22,5.358754,5.639318,5.274585,5.555149,2.946934,11581400
3291,1993-03-23,5.583205,5.69543,5.555149,5.555149,2.946934,7926400
3292,1993-03-24,5.330698,5.442923,5.218473,5.386811,2.857634,14887400
3293,1993-03-25,5.358754,5.555149,5.330698,5.47098,2.902284,6864300
3294,1993-03-26,5.555149,5.611261,5.330698,5.330698,2.827867,6417200
3295,1993-03-29,5.414867,5.555149,5.358754,5.499036,2.917166,5251300
3296,1993-03-30,5.527092,5.835711,5.499036,5.835711,3.09577,7791300
3297,1993-03-31,6.0321050000000005,6.0321050000000005,5.779599,5.779599,3.066001,8455600
3298,1993-04-01,5.835711,5.835711,5.639318,5.639318,2.9915849999999997,3782800
3299,1993-04-02,5.583205,5.723486,5.386811,5.611261,2.976701,6944700
3300,1993-04-05,5.611261,5.723486,5.583205,5.69543,3.0213509999999997,3343200
3301,1993-04-06,5.723486,5.779599,5.583205,5.611261,2.976701,3910700
3302,1993-04-07,5.555149,5.611261,5.442923,5.527092,2.93205,4620000
3303,1993-04-08,5.246529,5.386811,5.218473,5.330698,2.847526,9110600
3304,1993-04-12,5.499036,5.667374,5.47098,5.667374,3.02737,5421600
3305,1993-04-13,5.779599,5.8076550000000005,5.583205,5.583205,2.982409,5660400
3306,1993-04-14,5.499036,5.639318,5.47098,5.583205,2.982409,4096900
3307,1993-04-15,5.583205,5.723486,5.527092,5.723486,3.057343,3457200
3308,1993-04-16,5.751543,5.751543,5.611261,5.667374,3.02737,5199600
3309,1993-04-19,5.667374,5.9479370000000005,5.611261,5.863768,3.132279,7613500
3310,1993-04-20,5.863768,6.060162,5.835711,6.060162,3.237186,7700500
3311,1993-04-21,6.116274,6.256556,6.088218,6.144331,3.2821480000000003,10447600
3312,1993-04-22,6.144331,6.1723870000000005,5.779599,5.779599,3.0873169999999996,4442600
3313,1993-04-23,5.723486,5.9479370000000005,5.723486,5.779599,3.0873169999999996,4749600
3314,1993-04-26,5.8076550000000005,6.004049,5.8076550000000005,5.975993,3.192227,3685700
3315,1993-04-27,5.975993,6.368780999999999,5.975993,6.340725,3.387058,12055600
3316,1993-04-28,6.3126690000000005,6.3126690000000005,6.116274,6.1723870000000005,3.297135,4733600
3317,1993-04-29,6.116274,6.1723870000000005,6.004049,6.088218,3.252173,2932400
3318,1993-04-30,6.088218,6.256556,6.088218,6.256556,3.3420970000000003,3709000
3319,1993-05-03,6.284612,6.424894,6.256556,6.424894,3.4320180000000002,6315300
3320,1993-05-04,6.368780999999999,6.396838,6.2285,6.284612,3.3570830000000003,4557700
3321,1993-05-05,6.1723870000000005,6.340725,6.088218,6.284612,3.3570830000000003,8340300
3322,1993-05-06,6.284612,6.284612,6.116274,6.200443,3.312123,5346800
3323,1993-05-07,6.144331,6.3126690000000005,6.144331,6.200443,3.312123,3866600
3324,1993-05-10,6.200443,6.284612,6.144331,6.144331,3.2821480000000003,5412600
3325,1993-05-11,6.1723870000000005,6.200443,6.088218,6.1723870000000005,3.297135,4395900
3326,1993-05-12,6.144331,6.200443,6.060162,6.116274,3.267161,3999300
3327,1993-05-13,6.004049,6.0321050000000005,5.863768,5.891824,3.147265,3845700
3328,1993-05-14,5.863768,6.088218,5.779599,6.060162,3.237186,6225300
3329,1993-05-17,6.2285,6.368780999999999,6.200443,6.3126690000000005,3.372069,8632100
3330,1993-05-18,6.368780999999999,6.424894,6.200443,6.3126690000000005,3.372069,5268800
3331,1993-05-19,6.340725,6.396838,6.200443,6.284612,3.3570830000000003,6938000
3332,1993-05-20,6.3126690000000005,6.340725,6.256556,6.3126690000000005,3.372069,3189800
3333,1993-05-21,6.1723870000000005,6.284612,6.144331,6.284612,3.3570830000000003,7721300
3334,1993-05-24,6.284612,6.396838,6.256556,6.3126690000000005,3.372069,3715700
3335,1993-05-25,6.256556,6.284612,6.144331,6.256556,3.3420970000000003,5319900
3336,1993-05-26,6.2285,6.3126690000000005,6.200443,6.256556,3.3420970000000003,4819700
3337,1993-05-27,6.256556,6.256556,6.116274,6.1723870000000005,3.297135,4826300
3338,1993-05-28,6.144331,6.1723870000000005,6.060162,6.088218,3.252173,4428000
3339,1993-06-01,6.0321050000000005,6.116274,5.975993,6.088218,3.252173,4610200
3340,1993-06-02,6.088218,6.1723870000000005,6.088218,6.1723870000000005,3.297135,4713200
3341,1993-06-03,6.144331,6.1723870000000005,6.0321050000000005,6.060162,3.237186,5895500
3342,1993-06-04,6.0321050000000005,6.0321050000000005,5.723486,5.8076550000000005,3.102304,7540400
3343,1993-06-07,5.863768,5.891824,5.779599,5.835711,3.117293,4085800
3344,1993-06-08,5.835711,5.891824,5.779599,5.779599,3.0873169999999996,3527700
3345,1993-06-09,5.8076550000000005,5.863768,5.8076550000000005,5.8076550000000005,3.102304,4282400
3346,1993-06-10,5.835711,5.891824,5.8076550000000005,5.863768,3.132279,7205900
3347,1993-06-11,5.91988,5.91988,5.8076550000000005,5.835711,3.117293,4630200
3348,1993-06-14,5.835711,5.975993,5.751543,5.9479370000000005,3.1772400000000003,5970400
3349,1993-06-15,5.975993,6.004049,5.835711,5.863768,3.132279,3090400
3350,1993-06-16,5.863768,6.088218,5.835711,6.088218,3.252173,4878900
3351,1993-06-17,6.060162,6.144331,6.004049,6.060162,3.237186,3753400
3352,1993-06-18,6.004049,6.060162,5.863768,5.863768,3.132279,8957600
3353,1993-06-21,5.891824,5.91988,5.835711,5.863768,3.132279,4125800
3354,1993-06-22,5.891824,5.91988,5.779599,5.835711,3.117293,3583700
3355,1993-06-23,5.8076550000000005,5.835711,5.751543,5.751543,3.07233,4820900
3356,1993-06-24,5.779599,5.863768,5.779599,5.835711,3.117293,3943300
3357,1993-06-25,5.891824,6.004049,5.863768,5.9479370000000005,3.1772400000000003,3104800
3358,1993-06-28,5.91988,5.9479370000000005,5.835711,5.863768,3.132279,3169000
3359,1993-06-29,5.8076550000000005,5.863768,5.751543,5.835711,3.117293,4277800
3360,1993-06-30,5.8076550000000005,5.91988,5.751543,5.751543,3.07233,3748600
3361,1993-07-01,5.751543,5.751543,5.667374,5.723486,3.057343,6146500
3362,1993-07-02,5.667374,5.69543,5.555149,5.667374,3.02737,7236100
3363,1993-07-06,5.611261,5.639318,5.47098,5.555149,2.967422,6943900
3364,1993-07-07,5.667374,5.779599,5.639318,5.69543,3.0423560000000003,5957400
3365,1993-07-08,5.69543,5.779599,5.667374,5.779599,3.0873169999999996,6976800
3366,1993-07-09,5.723486,5.751543,5.527092,5.667374,3.047491,9156100
3367,1993-07-12,5.723486,5.8076550000000005,5.69543,5.723486,3.0776630000000003,5887200
3368,1993-07-13,5.779599,5.891824,5.779599,5.8076550000000005,3.122923,7045600
3369,1993-07-14,5.8076550000000005,5.891824,5.751543,5.8076550000000005,3.122923,6273400
3370,1993-07-15,5.779599,5.779599,5.611261,5.667374,3.047491,4989700
3371,1993-07-16,5.667374,5.667374,5.555149,5.583205,3.00223,4485600
3372,1993-07-19,5.583205,5.667374,5.555149,5.611261,3.017318,4778200
3373,1993-07-20,5.639318,5.779599,5.611261,5.751543,3.09275,5716500
3374,1993-07-21,5.779599,5.863768,5.751543,5.863768,3.153098,5173400
3375,1993-07-22,5.779599,5.835711,5.69543,5.751543,3.09275,4786100
3376,1993-07-23,5.723486,5.8076550000000005,5.723486,5.8076550000000005,3.122923,3056200
3377,1993-07-26,5.751543,5.8076550000000005,5.499036,5.751543,3.09275,2781700
3378,1993-07-27,5.751543,5.779599,5.723486,5.723486,3.0776630000000003,5026400
3379,1993-07-28,5.751543,5.751543,5.667374,5.667374,3.047491,3228200
3380,1993-07-29,5.667374,5.69543,5.583205,5.583205,3.00223,4083100
3381,1993-07-30,5.583205,5.639318,5.555149,5.611261,3.017318,3824300
3382,1993-08-02,5.611261,5.69543,5.555149,5.583205,3.00223,3578700
3383,1993-08-03,5.555149,5.639318,5.527092,5.611261,3.017318,4705000
3384,1993-08-04,5.611261,5.639318,5.583205,5.611261,3.017318,3688400
3385,1993-08-05,5.555149,5.611261,5.499036,5.555149,2.987144,3220700
3386,1993-08-06,5.555149,5.555149,5.499036,5.527092,2.972058,2931000
3387,1993-08-09,5.555149,5.555149,5.330698,5.442923,2.9267990000000004,5757600
3388,1993-08-10,5.386811,5.442923,5.330698,5.330698,2.866452,4011800
3389,1993-08-11,5.330698,5.414867,5.16236,5.16236,2.775932,9045600
3390,1993-08-12,5.218473,5.302642,5.106247,5.246529,2.821192,9673800
3391,1993-08-13,5.302642,5.414867,5.274585,5.386811,2.896625,4535400
3392,1993-08-16,5.386811,5.583205,5.358754,5.583205,3.00223,5190200
3393,1993-08-17,5.583205,5.667374,5.555149,5.639318,3.032406,5910700
3394,1993-08-18,5.69543,5.835711,5.667374,5.8076550000000005,3.122923,5873600
3395,1993-08-19,5.863768,5.91988,5.8076550000000005,5.91988,3.1832700000000003,6430800
3396,1993-08-20,5.891824,5.891824,5.779599,5.835711,3.138012,6635600
3397,1993-08-23,5.835711,5.891824,5.751543,5.835711,3.138012,3400500
3398,1993-08-24,5.835711,5.835711,5.779599,5.8076550000000005,3.122923,2784900
3399,1993-08-25,5.835711,5.863768,5.779599,5.779599,3.107837,3620200
3400,1993-08-26,5.8076550000000005,6.004049,5.751543,5.91988,3.1832700000000003,4622700
3401,1993-08-27,5.91988,5.91988,5.8076550000000005,5.863768,3.153098,3023300
3402,1993-08-30,5.863768,5.91988,5.8076550000000005,5.863768,3.153098,2618700
3403,1993-08-31,5.891824,5.91988,5.751543,5.835711,3.138012,4456000
3404,1993-09-01,5.835711,5.863768,5.751543,5.835711,3.138012,3004500
3405,1993-09-02,5.975993,6.256556,5.975993,6.0321050000000005,3.243617,7888400
3406,1993-09-03,6.004049,6.060162,5.975993,6.004049,3.228532,3438500
3407,1993-09-07,5.863768,5.9479370000000005,5.835711,5.891824,3.168183,2996400
3408,1993-09-08,5.835711,5.835711,5.639318,5.779599,3.107837,5066400
3409,1993-09-09,5.723486,5.891824,5.69543,5.891824,3.168183,5167500
3410,1993-09-10,5.835711,5.975993,5.8076550000000005,5.891824,3.168183,5442000
3411,1993-09-13,5.891824,5.91988,5.751543,5.8076550000000005,3.122923,4322800
3412,1993-09-14,5.723486,6.004049,5.723486,5.975993,3.213444,5379700
3413,1993-09-15,6.0321050000000005,6.060162,5.891824,6.060162,3.258702,5053100
3414,1993-09-16,6.0321050000000005,6.0321050000000005,5.9479370000000005,5.9479370000000005,3.198357,3384900
3415,1993-09-17,5.751543,5.9479370000000005,5.751543,5.91988,3.1832700000000003,10753200
3416,1993-09-20,5.891824,5.9479370000000005,5.751543,5.779599,3.107837,4011800
3417,1993-09-21,5.8076550000000005,5.9479370000000005,5.8076550000000005,5.863768,3.153098,9230500
3418,1993-09-22,5.891824,5.91988,5.8076550000000005,5.835711,3.138012,8616500
3419,1993-09-23,5.863768,6.088218,5.835711,6.060162,3.258702,8696700
3420,1993-09-24,6.088218,6.144331,6.004049,6.116274,3.288876,6163400
3421,1993-09-27,6.116274,6.1723870000000005,6.0321050000000005,6.144331,3.3039620000000003,4219400
3422,1993-09-28,6.144331,6.144331,6.0321050000000005,6.0321050000000005,3.243617,2873400
3423,1993-09-29,6.088218,6.1723870000000005,6.0321050000000005,6.144331,3.3039620000000003,4412800
3424,1993-09-30,6.116274,6.200443,6.088218,6.144331,3.3039620000000003,3879500
3425,1993-10-01,6.088218,6.200443,6.0321050000000005,6.1723870000000005,3.3190489999999997,4649800
3426,1993-10-04,6.116274,6.144331,6.0321050000000005,6.060162,3.258702,5290900
3427,1993-10-05,6.116274,6.144331,5.975993,6.060162,3.258702,4422200
3428,1993-10-06,6.088218,6.116274,6.004049,6.0321050000000005,3.243617,3325300
3429,1993-10-07,6.0321050000000005,6.116274,5.9479370000000005,5.9479370000000005,3.198357,4414100
3430,1993-10-08,5.91988,6.004049,5.751543,5.91988,3.203825,6476200
3431,1993-10-11,5.975993,6.088218,5.9479370000000005,6.0321050000000005,3.26456,4486800
3432,1993-10-12,6.088218,6.088218,5.975993,5.975993,3.234194,3944500
3433,1993-10-13,5.975993,6.004049,5.863768,5.891824,3.1886400000000004,3848400
3434,1993-10-14,5.91988,6.116274,5.91988,6.060162,3.2797440000000004,6131700
3435,1993-10-15,6.144331,6.200443,6.088218,6.116274,3.310112,7132900
3436,1993-10-18,6.1723870000000005,6.368780999999999,6.144331,6.3126690000000005,3.4163989999999997,6286700
3437,1993-10-19,6.3126690000000005,6.340725,6.1723870000000005,6.2285,3.3708480000000005,4279600
3438,1993-10-20,6.2285,6.284612,6.144331,6.284612,3.4012160000000002,3366800
3439,1993-10-21,6.3126690000000005,6.509062999999999,6.284612,6.509062999999999,3.5226889999999997,5484700
3440,1993-10-22,6.481007,6.509062999999999,6.2285,6.2285,3.3708480000000005,4543300
3441,1993-10-25,6.284612,6.3126690000000005,6.200443,6.256556,3.3860330000000003,3002200
3442,1993-10-26,6.3126690000000005,6.3126690000000005,6.200443,6.256556,3.3860330000000003,2842000
3443,1993-10-27,6.144331,6.2285,6.144331,6.144331,3.325296,4661500
3444,1993-10-28,6.2285,6.340725,6.200443,6.284612,3.4012160000000002,4619600
3445,1993-10-29,6.284612,6.368780999999999,6.2285,6.368780999999999,3.446768,3070000
3446,1993-11-01,6.368780999999999,6.481007,6.340725,6.396838,3.461954,6956000
3447,1993-11-02,6.424894,6.481007,6.340725,6.481007,3.507504,4540200
3448,1993-11-03,6.509062999999999,6.565175999999999,6.396838,6.45295,3.49232,6800100
3449,1993-11-04,6.396838,6.45295,6.284612,6.284612,3.4012160000000002,5422800
3450,1993-11-05,6.284612,6.284612,6.200443,6.256556,3.3860330000000003,3929900
3451,1993-11-08,6.3126690000000005,6.340725,6.256556,6.284612,3.4012160000000002,5686700
3452,1993-11-09,6.340725,6.368780999999999,6.256556,6.256556,3.3860330000000003,3541400
3453,1993-11-10,6.2285,6.340725,6.2285,6.340725,3.4315860000000002,4870300
3454,1993-11-11,6.3126690000000005,6.509062999999999,6.3126690000000005,6.45295,3.49232,5467000
3455,1993-11-12,6.45295,6.537119000000001,6.45295,6.537119000000001,3.5378730000000003,5847400
3456,1993-11-15,6.509062999999999,6.593232,6.45295,6.481007,3.507504,5462400
3457,1993-11-16,6.509062999999999,6.593232,6.481007,6.593232,3.5682400000000003,5403200
3458,1993-11-17,6.621288000000001,6.621288000000001,6.45295,6.481007,3.507504,5980800
3459,1993-11-18,6.396838,6.537119000000001,6.396838,6.481007,3.507504,6437400
3460,1993-11-19,6.45295,6.565175999999999,6.396838,6.509062999999999,3.5226889999999997,5465100
3461,1993-11-22,6.509062999999999,6.509062999999999,6.368780999999999,6.368780999999999,3.446768,5592100
3462,1993-11-23,6.424894,6.45295,6.368780999999999,6.424894,3.4771370000000004,6225700
3463,1993-11-24,6.45295,6.565175999999999,6.45295,6.537119000000001,3.5378730000000003,4765700
3464,1993-11-26,6.509062999999999,6.593232,6.509062999999999,6.565175999999999,3.553058,1286100
3465,1993-11-29,6.593232,6.677401,6.509062999999999,6.565175999999999,3.553058,5393000
3466,1993-11-30,6.509062999999999,6.593232,6.481007,6.565175999999999,3.553058,3374300
3467,1993-12-01,6.565175999999999,6.621288000000001,6.509062999999999,6.537119000000001,3.5378730000000003,4483700
3468,1993-12-02,6.565175999999999,6.649344,6.509062999999999,6.621288000000001,3.583425,5134200
3469,1993-12-03,6.621288000000001,6.705457000000001,6.593232,6.677401,3.6137940000000004,4898900
3470,1993-12-06,6.677401,6.761569000000001,6.649344,6.733513,3.644161,9474100
3471,1993-12-07,6.733513,6.761569000000001,6.649344,6.677401,3.6137940000000004,6028700
3472,1993-12-08,6.677401,6.705457000000001,6.621288000000001,6.705457000000001,3.628975,4649800
3473,1993-12-09,6.677401,6.677401,6.537119000000001,6.565175999999999,3.553058,6011800
3474,1993-12-10,6.593232,6.621288000000001,6.368780999999999,6.396838,3.461954,10505200
3475,1993-12-13,6.368780999999999,6.424894,6.284612,6.396838,3.461954,5559600
3476,1993-12-14,6.481007,6.481007,6.396838,6.424894,3.4771370000000004,4121000
3477,1993-12-15,6.340725,6.481007,6.3126690000000005,6.368780999999999,3.446768,5325700
3478,1993-12-16,6.396838,6.424894,6.2285,6.3126690000000005,3.4163989999999997,4774200
3479,1993-12-17,6.284612,6.45295,6.284612,6.396838,3.461954,5647500
3480,1993-12-20,6.340725,6.537119000000001,6.340725,6.481007,3.507504,4683400
3481,1993-12-21,6.45295,6.565175999999999,6.396838,6.481007,3.507504,3646500
3482,1993-12-22,6.45295,6.621288000000001,6.424894,6.593232,3.5682400000000003,5221900
3483,1993-12-23,6.649344,6.733513,6.565175999999999,6.649344,3.59861,4736700
3484,1993-12-27,6.705457000000001,6.733513,6.649344,6.733513,3.644161,2344300
3485,1993-12-28,6.705457000000001,6.761569000000001,6.677401,6.677401,3.6137940000000004,3762800
3486,1993-12-29,6.705457000000001,6.733513,6.677401,6.677401,3.6137940000000004,2935500
3487,1993-12-30,6.705457000000001,6.705457000000001,6.537119000000001,6.565175999999999,3.553058,3655800
3488,1993-12-31,6.677401,6.761569000000001,6.621288000000001,6.649344,3.59861,3829300
3489,1994-01-03,6.621288000000001,6.677401,6.424894,6.481007,3.507504,5653600
3490,1994-01-04,6.481007,6.677401,6.424894,6.621288000000001,3.583425,4354100
3491,1994-01-05,6.677401,6.873794999999999,6.649344,6.761569000000001,3.6593449999999996,12894100
3492,1994-01-06,6.733513,6.733513,6.621288000000001,6.677401,3.6137940000000004,6276500
3493,1994-01-07,6.649344,6.761569000000001,6.649344,6.677401,3.6137940000000004,3769900
3494,1994-01-10,6.705457000000001,6.733513,6.649344,6.733513,3.665107,6853400
3495,1994-01-11,6.705457000000001,6.761569000000001,6.677401,6.761569000000001,3.6803779999999997,4376400
3496,1994-01-12,6.761569000000001,6.789625999999999,6.593232,6.649344,3.6192919999999997,4109000
3497,1994-01-13,6.621288000000001,6.649344,6.537119000000001,6.565175999999999,3.5734790000000003,4170900
3498,1994-01-14,6.593232,6.705457000000001,6.593232,6.649344,3.6192919999999997,3525800
3499,1994-01-17,6.677401,6.733513,6.649344,6.677401,3.6345629999999995,3249600
3500,1994-01-18,6.649344,6.761569000000001,6.621288000000001,6.677401,3.6345629999999995,6266700
3501,1994-01-19,6.705457000000001,6.733513,6.481007,6.537119000000001,3.5582059999999998,7872800
3502,1994-01-20,6.481007,6.593232,6.340725,6.593232,3.5887480000000003,4977400
3503,1994-01-21,6.593232,6.593232,6.45295,6.45295,3.512394,5502700
3504,1994-01-24,6.424894,6.481007,6.3126690000000005,6.340725,3.4513089999999997,4186100
3505,1994-01-25,6.340725,6.45295,6.3126690000000005,6.368780999999999,3.4665779999999997,7376600
3506,1994-01-26,6.340725,6.45295,6.3126690000000005,6.396838,3.481853,3702300
3507,1994-01-27,6.368780999999999,6.537119000000001,6.3126690000000005,6.509062999999999,3.542936,5683200
3508,1994-01-28,6.593232,6.621288000000001,6.509062999999999,6.565175999999999,3.5734790000000003,4664200
3509,1994-01-31,6.565175999999999,6.733513,6.537119000000001,6.621288000000001,3.604022,7522300
3510,1994-02-01,6.677401,6.733513,6.565175999999999,6.677401,3.6345629999999995,5986000
3511,1994-02-02,6.677401,6.789625999999999,6.677401,6.761569000000001,3.6803779999999997,6178100
3512,1994-02-03,6.733513,6.761569000000001,6.649344,6.733513,3.665107,5729800
3513,1994-02-04,6.705457000000001,6.761569000000001,6.45295,6.509062999999999,3.542936,5005000
3514,1994-02-07,6.45295,6.649344,6.396838,6.621288000000001,3.604022,4784000
3515,1994-02-08,6.593232,6.621288000000001,6.509062999999999,6.565175999999999,3.5734790000000003,5736500
3516,1994-02-09,6.593232,6.649344,6.537119000000001,6.565175999999999,3.5734790000000003,3574800
3517,1994-02-10,6.537119000000001,6.565175999999999,6.396838,6.396838,3.481853,4561200
3518,1994-02-11,6.424894,6.537119000000001,6.340725,6.509062999999999,3.542936,2911800
3519,1994-02-14,6.537119000000001,6.705457000000001,6.537119000000001,6.649344,3.6192919999999997,4810700
3520,1994-02-15,6.649344,6.733513,6.509062999999999,6.593232,3.5887480000000003,7891200
3521,1994-02-16,6.593232,6.649344,6.45295,6.45295,3.512394,5225000
3522,1994-02-17,6.481007,6.509062999999999,6.3126690000000005,6.368780999999999,3.4665779999999997,6583900
3523,1994-02-18,6.368780999999999,6.424894,6.340725,6.340725,3.4513089999999997,4818200
3524,1994-02-22,6.368780999999999,6.424894,6.340725,6.368780999999999,3.4665779999999997,5028100
3525,1994-02-23,6.340725,6.424894,6.284612,6.3126690000000005,3.4360370000000002,5814900
3526,1994-02-24,6.256556,6.284612,6.0321050000000005,6.088218,3.3138660000000004,6507200
3527,1994-02-25,6.116274,6.2285,6.088218,6.1723870000000005,3.3596809999999997,3257600
3528,1994-02-28,6.1723870000000005,6.284612,6.1723870000000005,6.200443,3.3749519999999995,352200
3529,1994-03-01,6.2285,6.284612,6.144331,6.256556,3.405496,4457800
3530,1994-03-02,6.088218,6.144331,6.0321050000000005,6.088218,3.3138660000000004,7726700
3531,1994-03-03,6.088218,6.088218,5.863768,6.004049,3.268053,6487700
3532,1994-03-04,5.975993,6.060162,5.9479370000000005,5.975993,3.252783,5254400
3533,1994-03-07,6.0321050000000005,6.1723870000000005,6.0321050000000005,6.144331,3.34441,4112100
3534,1994-03-08,6.116274,6.200443,6.088218,6.200443,3.3749519999999995,4276500
3535,1994-03-09,6.144331,6.340725,6.116274,6.3126690000000005,3.4360370000000002,4825500
3536,1994-03-10,6.3126690000000005,6.368780999999999,6.2285,6.284612,3.4207669999999997,4630200
3537,1994-03-11,6.2285,6.368780999999999,6.2285,6.3126690000000005,3.4360370000000002,3820300
3538,1994-03-14,6.3126690000000005,6.368780999999999,6.3126690000000005,6.340725,3.4513089999999997,3999700
3539,1994-03-15,6.340725,6.424894,6.3126690000000005,6.396838,3.481853,5327200
3540,1994-03-16,6.396838,6.424894,6.284612,6.340725,3.4513089999999997,3426000
3541,1994-03-17,6.340725,6.396838,6.284612,6.368780999999999,3.4665779999999997,4848600
3542,1994-03-18,6.1723870000000005,6.424894,6.1723870000000005,6.340725,3.4513089999999997,14718400
3543,1994-03-21,6.3126690000000005,6.424894,6.284612,6.368780999999999,3.4665779999999997,6309000
3544,1994-03-22,6.3126690000000005,6.45295,6.3126690000000005,6.396838,3.481853,5777100
3545,1994-03-23,6.424894,6.45295,6.3126690000000005,6.3126690000000005,3.4360370000000002,5034800
3546,1994-03-24,6.2285,6.3126690000000005,6.088218,6.116274,3.329138,6399900
3547,1994-03-25,6.116274,6.2285,6.060162,6.060162,3.298596,3926000
3548,1994-03-28,6.088218,6.200443,6.060162,6.144331,3.34441,3817200
3549,1994-03-29,6.116274,6.2285,6.116274,6.2285,3.390223,5189400
3550,1994-03-30,6.200443,6.2285,6.116274,6.1723870000000005,3.3596809999999997,7082100
3551,1994-03-31,6.088218,6.1723870000000005,5.751543,5.975993,3.252783,8320100
3552,1994-04-04,5.8076550000000005,5.891824,5.69543,5.863768,3.191697,8885900
3553,1994-04-05,5.975993,6.116274,5.975993,6.088218,3.3138660000000004,5996600
3554,1994-04-06,6.116274,6.116274,5.975993,6.004049,3.268053,3683600
3555,1994-04-07,5.9479370000000005,6.088218,5.835711,6.0321050000000005,3.283324,4563900
3556,1994-04-08,5.975993,6.0321050000000005,5.835711,5.91988,3.222239,4981800
3557,1994-04-11,5.891824,6.088218,5.863768,6.004049,3.2917680000000002,6142900
3558,1994-04-12,6.060162,6.060162,5.891824,5.891824,3.230241,4439100
3559,1994-04-13,6.004049,6.116274,5.975993,6.088218,3.337914,5665600
3560,1994-04-14,6.116274,6.200443,6.0321050000000005,6.088218,3.337914,6903500
3561,1994-04-15,6.116274,6.2285,6.060162,6.116274,3.353298,5343600
3562,1994-04-18,6.144331,6.1723870000000005,6.060162,6.116274,3.353298,5937000
3563,1994-04-19,6.200443,6.256556,6.1723870000000005,6.2285,3.414826,5682100
3564,1994-04-20,6.284612,6.368780999999999,6.2285,6.2285,3.414826,7644800
3565,1994-04-21,6.2285,6.340725,6.200443,6.340725,3.476354,6568300
3566,1994-04-22,6.3126690000000005,6.340725,6.284612,6.3126690000000005,3.460972,5113700
3567,1994-04-25,6.2285,6.340725,6.200443,6.340725,3.476354,3302600
3568,1994-04-26,6.340725,6.340725,6.2285,6.3126690000000005,3.460972,3581000
3569,1994-04-28,6.3126690000000005,6.481007,6.284612,6.45295,3.5378830000000003,5826100
3570,1994-04-29,6.368780999999999,6.509062999999999,6.340725,6.368780999999999,3.491735,6269400
3571,1994-05-02,6.368780999999999,6.537119000000001,6.256556,6.45295,3.5378830000000003,6578100
3572,1994-05-03,6.45295,6.509062999999999,6.396838,6.481007,3.553264,4940800
3573,1994-05-04,6.481007,6.509062999999999,6.424894,6.424894,3.522497,4291700
3574,1994-05-05,6.45295,6.481007,6.368780999999999,6.396838,3.5071190000000003,6513100
3575,1994-05-06,6.284612,6.340725,6.200443,6.256556,3.4302089999999996,4889100
3576,1994-05-09,6.200443,6.284612,6.144331,6.200443,3.399443,5066900
3577,1994-05-10,6.3126690000000005,6.45295,6.284612,6.368780999999999,3.491735,6621900
3578,1994-05-11,6.396838,6.424894,6.256556,6.340725,3.476354,4515800
3579,1994-05-12,6.509062999999999,6.509062999999999,6.396838,6.45295,3.5378830000000003,5570800
3580,1994-05-13,6.509062999999999,6.509062999999999,6.424894,6.481007,3.553264,5174600
3581,1994-05-16,6.424894,6.649344,6.424894,6.649344,3.6455559999999996,7015600
3582,1994-05-17,6.677401,6.705457000000001,6.593232,6.705457000000001,3.6763199999999996,7236700
3583,1994-05-18,6.705457000000001,6.761569000000001,6.621288000000001,6.677401,3.660938,8340300
3584,1994-05-19,6.677401,6.705457000000001,6.565175999999999,6.677401,3.660938,6130800
3585,1994-05-20,6.705457000000001,6.705457000000001,6.593232,6.649344,3.6455559999999996,4283600
3586,1994-05-23,6.677401,6.705457000000001,6.45295,6.509062999999999,3.5686459999999998,4501400
3587,1994-05-24,6.509062999999999,6.621288000000001,6.424894,6.565175999999999,3.599411,7733400
3588,1994-05-25,6.565175999999999,6.845738000000001,6.537119000000001,6.677401,3.660938,10791100
3589,1994-05-26,6.677401,6.901851,6.649344,6.8176820000000005,3.7378489999999998,7929900
3590,1994-05-27,6.789625999999999,6.929907000000001,6.789625999999999,6.901851,3.7839949999999996,4739800
3591,1994-05-31,6.845738000000001,6.98602,6.705457000000001,6.705457000000001,3.6763199999999996,6035400
3592,1994-06-01,6.649344,6.845738000000001,6.593232,6.8176820000000005,3.7378489999999998,4932400
3593,1994-06-02,6.873794999999999,6.98602,6.845738000000001,6.929907000000001,3.799379,6058100
3594,1994-06-03,6.929907000000001,7.0421320000000005,6.873794999999999,7.014075999999999,3.845525,5316300
3595,1994-06-06,6.957963,7.0421320000000005,6.789625999999999,6.8176820000000005,3.7378489999999998,4018500
3596,1994-06-07,6.761569000000001,6.901851,6.733513,6.873794999999999,3.768614,4021600
3597,1994-06-08,6.901851,6.957963,6.8176820000000005,6.957963,3.814761,3318600
3598,1994-06-09,7.014075999999999,7.0421320000000005,6.873794999999999,6.901851,3.7839949999999996,3647900
3599,1994-06-10,6.845738000000001,6.901851,6.761569000000001,6.789625999999999,3.7224660000000003,4152700
3600,1994-06-13,6.789625999999999,6.873794999999999,6.761569000000001,6.873794999999999,3.768614,5082100
3601,1994-06-14,6.845738000000001,6.929907000000001,6.8176820000000005,6.8176820000000005,3.7378489999999998,5682100
3602,1994-06-15,6.845738000000001,6.929907000000001,6.789625999999999,6.873794999999999,3.768614,5209000
3603,1994-06-16,6.845738000000001,6.845738000000001,6.789625999999999,6.8176820000000005,3.7378489999999998,4177100
3604,1994-06-17,6.8176820000000005,6.8176820000000005,6.649344,6.705457000000001,3.6763199999999996,10552300
3605,1994-06-20,6.593232,6.677401,6.537119000000001,6.621288000000001,3.630176,4444900
3606,1994-06-21,6.649344,6.733513,6.621288000000001,6.705457000000001,3.6763199999999996,4588300
3607,1994-06-22,6.677401,6.789625999999999,6.649344,6.705457000000001,3.6763199999999996,3275900
3608,1994-06-23,6.677401,6.733513,6.565175999999999,6.593232,3.6147910000000003,2848600
3609,1994-06-24,6.565175999999999,6.593232,6.45295,6.45295,3.5378830000000003,3605600
3610,1994-06-27,6.424894,6.649344,6.396838,6.565175999999999,3.599411,4427000
3611,1994-06-28,6.565175999999999,6.649344,6.537119000000001,6.649344,3.6455559999999996,3843800
3612,1994-06-29,6.649344,6.761569000000001,6.621288000000001,6.649344,3.6455559999999996,3094200
3613,1994-06-30,6.677401,6.733513,6.509062999999999,6.509062999999999,3.5686459999999998,4118300
3614,1994-07-01,6.565175999999999,6.677401,6.45295,6.509062999999999,3.5686459999999998,7269200
3615,1994-07-05,6.537119000000001,6.789625999999999,6.537119000000001,6.705457000000001,3.6763199999999996,6287600
3616,1994-07-06,6.705457000000001,6.733513,6.649344,6.705457000000001,3.6763199999999996,3290900
3617,1994-07-07,6.677401,6.733513,6.649344,6.705457000000001,3.6763199999999996,2567100
3618,1994-07-08,6.677401,6.733513,6.649344,6.733513,3.691702,2721500
3619,1994-07-11,6.677401,6.705457000000001,6.45295,6.509062999999999,3.591394,3109600
3620,1994-07-12,6.284612,6.340725,5.975993,6.0321050000000005,3.3282309999999997,13632700
3621,1994-07-13,6.116274,6.256556,6.116274,6.144331,3.3901529999999998,13449900
3622,1994-07-14,6.200443,6.3126690000000005,6.200443,6.2285,3.4365930000000002,5017900
3623,1994-07-15,6.1723870000000005,6.256556,6.1723870000000005,6.2285,3.4365930000000002,4633800
3624,1994-07-18,6.2285,6.284612,6.1723870000000005,6.200443,3.4211129999999996,3460400
3625,1994-07-19,6.200443,6.2285,6.116274,6.200443,3.4211129999999996,4186100
3626,1994-07-20,6.200443,6.284612,6.1723870000000005,6.256556,3.452075,3332000
3627,1994-07-21,6.256556,6.340725,6.256556,6.284612,3.4675540000000002,3754400
3628,1994-07-22,6.284612,6.340725,6.2285,6.2285,3.4365930000000002,4172300
3629,1994-07-25,6.256556,6.424894,6.256556,6.396838,3.529475,4155800
3630,1994-07-26,6.340725,6.351246,6.200443,6.2285,3.4365930000000002,3050800
3631,1994-07-27,6.1723870000000005,6.3126690000000005,6.144331,6.284612,3.4675540000000002,2980400
3632,1994-07-28,6.284612,6.3126690000000005,6.200443,6.284612,3.4675540000000002,2860500
3633,1994-07-29,6.284612,6.424894,6.284612,6.3126690000000005,3.4830339999999995,2754600
3634,1994-08-01,6.256556,6.3126690000000005,6.256556,6.3126690000000005,3.4830339999999995,2089400
3635,1994-08-02,6.340725,6.481007,6.2285,6.45295,3.560435,4566000
3636,1994-08-03,6.424894,6.424894,6.256556,6.256556,3.452075,5566200
3637,1994-08-04,6.256556,6.3126690000000005,6.200443,6.200443,3.4211129999999996,3184000
3638,1994-08-05,6.1723870000000005,6.200443,6.116274,6.1723870000000005,3.4056330000000004,3331100
3639,1994-08-08,6.2285,6.2285,6.060162,6.088218,3.3591919999999997,4363900
3640,1994-08-09,6.088218,6.1723870000000005,6.088218,6.1723870000000005,3.4056330000000004,3491400
3641,1994-08-10,6.200443,6.424894,6.1723870000000005,6.396838,3.529475,4624400
3642,1994-08-11,6.368780999999999,6.45295,6.284612,6.368780999999999,3.513992,6110800
3643,1994-08-12,6.340725,6.45295,6.340725,6.424894,3.544952,3155000
3644,1994-08-15,6.45295,6.565175999999999,6.424894,6.509062999999999,3.591394,4894900
3645,1994-08-16,6.537119000000001,6.845738000000001,6.537119000000001,6.789625999999999,3.7461949999999997,11207100
3646,1994-08-17,6.845738000000001,6.98602,6.8176820000000005,6.98602,3.8545559999999996,11095000
3647,1994-08-18,6.8176820000000005,6.901851,6.705457000000001,6.789625999999999,3.7461949999999997,6493100
3648,1994-08-19,6.845738000000001,6.845738000000001,6.761569000000001,6.789625999999999,3.7461949999999997,4129600
3649,1994-08-22,6.761569000000001,6.845738000000001,6.733513,6.845738000000001,3.7771559999999997,3881400
3650,1994-08-23,6.8176820000000005,6.873794999999999,6.733513,6.761569000000001,3.730716,2643100
3651,1994-08-24,6.789625999999999,6.8176820000000005,6.733513,6.8176820000000005,3.761676,3447000
3652,1994-08-25,6.845738000000001,6.873794999999999,6.789625999999999,6.8176820000000005,3.761676,3308800
3653,1994-08-26,6.873794999999999,6.929907000000001,6.8176820000000005,6.901851,3.8081160000000005,3762800
3654,1994-08-29,6.845738000000001,6.873794999999999,6.761569000000001,6.8176820000000005,3.761676,4097900
3655,1994-08-30,6.8176820000000005,6.845738000000001,6.705457000000001,6.761569000000001,3.730716,3171100
3656,1994-08-31,6.649344,6.761569000000001,6.621288000000001,6.733513,3.7152339999999997,4148100
3657,1994-09-01,6.677401,6.733513,6.677401,6.705457000000001,3.699755,2003500
3658,1994-09-02,6.733513,6.761569000000001,6.649344,6.649344,3.668794,2290700
3659,1994-09-06,6.677401,6.705457000000001,6.593232,6.649344,3.668794,1882200
3660,1994-09-07,6.677401,6.845738000000001,6.677401,6.789625999999999,3.7461949999999997,5854100
3661,1994-09-08,6.8176820000000005,6.957963,6.789625999999999,6.929907000000001,3.8235980000000005,6233400
3662,1994-09-09,6.789625999999999,6.901851,6.649344,6.705457000000001,3.699755,4902000
3663,1994-09-12,6.733513,6.789625999999999,6.677401,6.705457000000001,3.699755,2717100
3664,1994-09-13,6.733513,6.761569000000001,6.691428999999999,6.733513,3.7152339999999997,4906600
3665,1994-09-14,6.761569000000001,6.8176820000000005,6.733513,6.8176820000000005,3.761676,2452800
3666,1994-09-15,6.845738000000001,6.929907000000001,6.8176820000000005,6.901851,3.8081160000000005,3745100
3667,1994-09-16,6.901851,6.901851,6.8176820000000005,6.845738000000001,3.7771559999999997,8308200
3668,1994-09-19,6.873794999999999,6.98602,6.845738000000001,6.873794999999999,3.7926370000000005,4567900
3669,1994-09-20,6.845738000000001,6.873794999999999,6.705457000000001,6.705457000000001,3.699755,5129800
3670,1994-09-21,6.733513,6.845738000000001,6.705457000000001,6.8176820000000005,3.761676,4328200
3671,1994-09-22,6.873794999999999,7.126301,6.845738000000001,7.070189,3.9009989999999997,7107900
3672,1994-09-23,7.014075999999999,7.0421320000000005,6.873794999999999,6.873794999999999,3.7926370000000005,4060400
3673,1994-09-26,6.957963,7.014075999999999,6.929907000000001,6.929907000000001,3.8235980000000005,6746500
3674,1994-09-27,6.957963,7.0421320000000005,6.873794999999999,6.98602,3.8545559999999996,5359100
3675,1994-09-28,7.0421320000000005,7.182414,6.98602,7.154358,3.9474379999999996,7222300
3676,1994-09-29,7.154358,7.182414,6.98602,7.014075999999999,3.8700379999999996,2947000
3677,1994-09-30,7.014075999999999,7.154358,6.98602,7.0421320000000005,3.8855169999999997,4036400
3678,1994-10-03,7.0421320000000005,7.154358,6.957963,7.0982449999999995,3.9164779999999997,6104200
3679,1994-10-04,7.126301,7.154358,6.901851,6.901851,3.8081160000000005,4112900
3680,1994-10-05,6.845738000000001,6.873794999999999,6.761569000000001,6.845738000000001,3.7771559999999997,4894100
3681,1994-10-06,6.901851,6.929907000000001,6.789625999999999,6.873794999999999,3.7926370000000005,4837400
3682,1994-10-07,6.845738000000001,7.014075999999999,6.8176820000000005,6.957963,3.8630449999999996,3607700
3683,1994-10-10,6.98602,6.98602,6.901851,6.929907000000001,3.8474690000000002,2787600
3684,1994-10-11,6.957963,7.126301,6.957963,7.014075999999999,3.8942,5109200
3685,1994-10-12,7.0421320000000005,7.070189,7.014075999999999,7.0421320000000005,3.9097760000000004,2623500
3686,1994-10-13,7.126301,7.182414,7.070189,7.070189,3.925354,6505200
3687,1994-10-14,7.070189,7.182414,7.0421320000000005,7.182414,3.987659,4271100
3688,1994-10-17,7.126301,7.126301,7.0421320000000005,7.070189,3.925354,3463500
3689,1994-10-18,6.98602,7.014075999999999,6.789625999999999,6.98602,3.878623,7965100
3690,1994-10-19,6.957963,7.154358,6.901851,7.070189,3.925354,5620200
3691,1994-10-20,7.014075999999999,7.070189,6.873794999999999,7.014075999999999,3.8942,4223000
3692,1994-10-21,7.014075999999999,7.014075999999999,6.901851,6.957963,3.8630449999999996,3328400
3693,1994-10-24,6.957963,7.070189,6.873794999999999,6.873794999999999,3.8163160000000005,2931000
3694,1994-10-25,6.8176820000000005,6.901851,6.789625999999999,6.845738000000001,3.800739,3994500
3695,1994-10-26,6.929907000000001,6.957963,6.761569000000001,6.761569000000001,3.7540089999999995,5924500
3696,1994-10-27,6.789625999999999,6.929907000000001,6.761569000000001,6.929907000000001,3.8474690000000002,3450600
3697,1994-10-28,6.929907000000001,7.126301,6.901851,7.070189,3.925354,4856600
3698,1994-10-31,7.0982449999999995,7.154358,6.957963,6.957963,3.8630449999999996,5442800
3699,1994-11-01,6.929907000000001,7.0421320000000005,6.873794999999999,6.98602,3.878623,3660400
3700,1994-11-02,6.957963,7.070189,6.901851,6.929907000000001,3.8474690000000002,3884900
3701,1994-11-03,7.014075999999999,7.0421320000000005,6.929907000000001,7.0421320000000005,3.9097760000000004,3890300
3702,1994-11-04,7.0421320000000005,7.0421320000000005,6.957963,6.957963,3.8630449999999996,3776500
3703,1994-11-07,6.929907000000001,6.98602,6.873794999999999,6.957963,3.8630449999999996,3335900
3704,1994-11-08,6.98602,7.070189,6.957963,6.98602,3.878623,4637900
3705,1994-11-09,7.126301,7.21047,7.0982449999999995,7.182414,3.987659,8329500
3706,1994-11-10,7.21047,7.350752000000001,7.182414,7.21047,4.003238,6043100
3707,1994-11-11,7.182414,7.266583,7.126301,7.238527,4.018813,2286300
3708,1994-11-14,7.238527,7.3226960000000005,7.182414,7.294639,4.049968,4052100
3709,1994-11-15,7.3226960000000005,7.406865,7.238527,7.294639,4.049968,4571900
3710,1994-11-16,7.294639,7.3226960000000005,7.238527,7.266583,4.034389,3181500
3711,1994-11-17,7.238527,7.378808,7.182414,7.378808,4.096696,3460400
3712,1994-11-18,7.350752000000001,7.378808,7.238527,7.294639,4.049968,4366100
3713,1994-11-21,7.294639,7.3226960000000005,7.154358,7.182414,3.987659,4199800
3714,1994-11-22,7.182414,7.238527,6.98602,7.014075999999999,3.8942,5332400
3715,1994-11-23,6.957963,7.126301,6.845738000000001,7.014075999999999,3.8942,5027700
3716,1994-11-25,7.0421320000000005,7.126301,6.98602,7.070189,3.925354,1169000
3717,1994-11-28,7.0982449999999995,7.154358,7.0421320000000005,7.154358,3.9720839999999997,3222300
3718,1994-11-29,7.0982449999999995,7.182414,7.0421320000000005,7.182414,3.987659,6779900
3719,1994-11-30,7.182414,7.266583,7.154358,7.154358,3.9720839999999997,4852200
3720,1994-12-01,7.154358,7.182414,7.070189,7.0982449999999995,3.940929,3181900
3721,1994-12-02,7.070189,7.126301,6.957963,7.014075999999999,3.8942,5789400
3722,1994-12-05,7.070189,7.21047,7.014075999999999,7.182414,3.987659,3941000
3723,1994-12-06,7.182414,7.3226960000000005,7.154358,7.294639,4.049968,4889500
3724,1994-12-07,7.238527,7.3226960000000005,7.21047,7.238527,4.018813,4435500
3725,1994-12-08,7.21047,7.266583,7.014075999999999,7.070189,3.925354,3576200
3726,1994-12-09,7.014075999999999,7.0982449999999995,6.957963,7.0982449999999995,3.940929,4107700
3727,1994-12-12,7.070189,7.21047,7.070189,7.21047,4.003238,4308200
3728,1994-12-13,7.182414,7.182414,7.070189,7.0982449999999995,3.940929,3736500
3729,1994-12-14,7.070189,7.238527,7.070189,7.21047,4.003238,4235500
3730,1994-12-15,7.182414,7.266583,7.154358,7.154358,3.9720839999999997,2745300
3731,1994-12-16,7.182414,7.266583,7.154358,7.266583,4.034389,9266100
3732,1994-12-19,7.238527,7.294639,7.182414,7.266583,4.034389,2866800
3733,1994-12-20,7.266583,7.378808,7.238527,7.266583,4.034389,4347800
3734,1994-12-21,7.294639,7.519089999999999,7.266583,7.434921000000001,4.127848999999999,11823400
3735,1994-12-22,7.406865,7.631315,7.350752000000001,7.547146000000001,4.190158,6467600
3736,1994-12-23,7.575202,7.6032589999999995,7.462977,7.519089999999999,4.174583999999999,2325900
3737,1994-12-27,7.462977,7.491034,7.378808,7.462977,4.143429,3603300
3738,1994-12-28,7.462977,7.462977,7.3226960000000005,7.406865,4.112275,2589400
3739,1994-12-29,7.406865,7.406865,7.3226960000000005,7.406865,4.112275,3522700
3740,1994-12-30,7.406865,7.434921000000001,7.3226960000000005,7.3226960000000005,4.065544,3248600
3741,1995-01-03,7.294639,7.378808,7.294639,7.350752000000001,4.081123000000001,4229600
3742,1995-01-04,7.378808,7.406865,7.294639,7.350752000000001,4.081123000000001,5058500
3743,1995-01-05,7.3226960000000005,7.378808,7.266583,7.294639,4.049968,4708600
3744,1995-01-06,7.294639,7.378808,7.182414,7.182414,3.987659,4244800
3745,1995-01-09,7.154358,7.21047,7.0982449999999995,7.126301,3.980141,3642500
3746,1995-01-10,7.126301,7.126301,7.014075999999999,7.014075999999999,3.9174620000000004,7843800
3747,1995-01-11,6.957963,7.070189,6.873794999999999,7.014075999999999,3.9174620000000004,8805700
3748,1995-01-12,7.014075999999999,7.0982449999999995,7.014075999999999,7.070189,3.948801,3708400
3749,1995-01-13,7.0982449999999995,7.154358,7.014075999999999,7.0982449999999995,3.9644699999999995,5159600
3750,1995-01-16,7.070189,7.21047,7.070189,7.182414,4.0114790000000005,4899300
3751,1995-01-17,7.154358,7.266583,7.126301,7.238527,4.04282,5199600
3752,1995-01-18,7.238527,7.266583,7.154358,7.154358,3.9958099999999996,4064400
3753,1995-01-19,7.21047,7.266583,7.182414,7.21047,4.027151,3392600
3754,1995-01-20,7.182414,7.238527,7.182414,7.21047,4.027151,2968500
3755,1995-01-23,7.182414,7.406865,7.182414,7.378808,4.121169,6067500
3756,1995-01-24,7.378808,7.491034,7.350752000000001,7.434921000000001,4.152508,4490400
3757,1995-01-25,7.406865,7.547146000000001,7.378808,7.519089999999999,4.1995190000000004,4522000
3758,1995-01-26,7.519089999999999,7.547146000000001,7.434921000000001,7.462977,4.16818,3548100
3759,1995-01-27,7.519089999999999,7.687428,7.491034,7.687428,4.2935360000000005,5668800
3760,1995-01-30,7.659371000000001,7.771596000000001,7.631315,7.743539999999999,4.324879,5899500
3761,1995-01-31,7.799653,8.024103,7.771596000000001,7.939934,4.434565,9072300
3762,1995-02-01,8.024103,8.052159,7.855764999999999,7.911878,4.418897,11105600
3763,1995-02-02,7.883821000000001,7.911878,7.743539999999999,7.799653,4.356218,5643300
3764,1995-02-03,7.855764999999999,7.883821000000001,7.743539999999999,7.771596000000001,4.340548,4791100
3765,1995-02-06,7.799653,8.080214999999999,7.771596000000001,7.996047,4.4659059999999995,6021600
3766,1995-02-07,8.024103,8.108272999999999,7.996047,8.024103,4.4815760000000004,5359100
3767,1995-02-08,7.996047,7.996047,7.827709,7.855764999999999,4.387558,5416200
3768,1995-02-09,7.827709,7.939934,7.827709,7.855764999999999,4.387558,4220900
3769,1995-02-10,7.855764999999999,7.883821000000001,7.743539999999999,7.799653,4.356218,5781900
3770,1995-02-13,7.771596000000001,7.827709,7.687428,7.799653,4.356218,2964900
3771,1995-02-14,7.827709,7.827709,7.715484,7.771596000000001,4.340548,5490200
3772,1995-02-15,7.771596000000001,7.855764999999999,7.743539999999999,7.771596000000001,4.340548,6345500
3773,1995-02-16,7.771596000000001,7.799653,7.687428,7.771596000000001,4.340548,4636900
3774,1995-02-17,7.743539999999999,7.771596000000001,7.687428,7.743539999999999,4.324879,7205000
3775,1995-02-21,7.715484,7.743539999999999,7.6032589999999995,7.659371000000001,4.277868,5312400
3776,1995-02-22,7.659371000000001,7.827709,7.659371000000001,7.799653,4.356218,5385500
3777,1995-02-23,7.855764999999999,7.939934,7.827709,7.939934,4.434565,7234400
3778,1995-02-24,7.911878,8.024103,7.883821000000001,8.024103,4.4815760000000004,3768200
3779,1995-02-27,7.9679899999999995,8.024103,7.855764999999999,7.883821000000001,4.4032279999999995,2805900
3780,1995-02-28,7.911878,7.996047,7.883821000000001,7.9679899999999995,4.450236,2432400
3781,1995-03-01,7.939934,7.996047,7.883821000000001,7.939934,4.434565,5120400
3782,1995-03-02,7.9679899999999995,7.996047,7.855764999999999,7.883821000000001,4.4032279999999995,3503900
3783,1995-03-03,7.855764999999999,7.9679899999999995,7.855764999999999,7.939934,4.434565,3926000
3784,1995-03-06,7.883821000000001,7.883821000000001,7.799653,7.883821000000001,4.4032279999999995,4243600
3785,1995-03-07,7.855764999999999,7.855764999999999,7.771596000000001,7.799653,4.356218,3976200
3786,1995-03-08,7.855764999999999,7.855764999999999,7.771596000000001,7.827709,4.371886,3344500
3787,1995-03-09,7.771596000000001,7.883821000000001,7.771596000000001,7.827709,4.371886,2698400
3788,1995-03-10,7.827709,7.996047,7.799653,7.9679899999999995,4.450236,3948700
3789,1995-03-13,7.9679899999999995,8.164385000000001,7.9679899999999995,8.164385000000001,4.559927,7298600
3790,1995-03-14,8.220497,8.473004,8.220497,8.388835,4.685283999999999,7790100
3791,1995-03-15,8.360778999999999,8.416891,8.248553,8.248553,4.606936,7276700
3792,1995-03-16,8.248553,8.27661,8.192441,8.27661,4.622603,4568300
3793,1995-03-17,8.248553,8.304667,8.220497,8.27661,4.622603,8674000
3794,1995-03-20,8.27661,8.50106,8.248553,8.473004,4.732295,4068100
3795,1995-03-21,8.416891,8.613286,8.388835,8.473004,4.732295,7291900
3796,1995-03-22,8.529117,8.557172999999999,8.473004,8.529117,4.763634,5887600
3797,1995-03-23,8.50106,8.585229,8.473004,8.529117,4.763634,6218600
3798,1995-03-24,8.557172999999999,8.613286,8.444948,8.473004,4.732295,3953100
3799,1995-03-27,8.473004,8.50106,8.416891,8.444948,4.716625,3563700
3800,1995-03-28,8.444948,8.473004,8.388835,8.388835,4.685283999999999,3679400
3801,1995-03-29,8.332723,8.444948,8.220497,8.248553,4.606936,4752800
3802,1995-03-30,8.304667,8.304667,8.164385000000001,8.192441,4.575596,3214000
3803,1995-03-31,8.108272999999999,8.108272999999999,7.996047,8.024103,4.4815760000000004,7474900
3804,1995-04-03,8.024103,8.164385000000001,7.996047,8.164385000000001,4.559927,4396400
3805,1995-04-04,8.192441,8.416891,8.192441,8.416891,4.700954,5285300
3806,1995-04-05,8.388835,8.529117,8.304667,8.473004,4.732295,7585000
3807,1995-04-06,8.50106,8.585229,8.473004,8.557172999999999,4.779304,6010200
3808,1995-04-07,8.50106,8.529117,8.248553,8.360778999999999,4.695476,5148300
3809,1995-04-10,8.304667,8.50106,8.304667,8.416891,4.726991,5397000
3810,1995-04-11,8.529117,8.641342,8.50106,8.585229,4.821529,14364300
3811,1995-04-12,8.585229,8.697453999999999,8.585229,8.641342,4.853043,10626700
3812,1995-04-13,8.669398,8.781624,8.641342,8.753567,4.916069,4663800
3813,1995-04-17,8.753567,8.781624,8.50106,8.529117,4.790012,5136000
3814,1995-04-18,8.473004,8.585229,8.444948,8.473004,4.758504,6409700
3815,1995-04-19,8.473004,8.50106,8.304667,8.332723,4.679719,5000600
3816,1995-04-20,8.332723,8.360778999999999,8.304667,8.304667,4.663963,3867600
3817,1995-04-21,8.444948,8.529117,8.360778999999999,8.360778999999999,4.695476,5842200
3818,1995-04-24,8.416891,8.725511000000001,8.416891,8.697453999999999,4.884555000000001,5018300
3819,1995-04-25,8.669398,8.697453999999999,8.50106,8.557172999999999,4.80577,10410100
3820,1995-04-26,8.669398,8.781624,8.641342,8.753567,4.916069,8651300
3821,1995-04-27,8.725511000000001,8.753567,8.669398,8.753567,4.916069,5043700
3822,1995-04-28,8.697453999999999,8.893848,8.669398,8.837736,4.963335,4860100
3823,1995-05-01,8.781624,8.865791999999999,8.725511000000001,8.865791999999999,4.979093,5033500
3824,1995-05-02,8.80968,8.978017999999999,8.725511000000001,8.978017999999999,5.042123,4497900
3825,1995-05-03,8.978017999999999,9.062186,8.949962,9.062186,5.089391,6615600
3826,1995-05-04,9.146355999999999,9.202468,8.865791999999999,8.921905,5.010607,5365300
3827,1995-05-05,8.921905,9.062186,8.837736,9.034130000000001,5.073637000000001,5663600
3828,1995-05-08,9.006074,9.118299,8.921905,9.090242,5.1051470000000005,3879100
3829,1995-05-09,9.118299,9.146355999999999,8.893848,8.893848,4.994851000000001,4115600
3830,1995-05-10,8.949962,8.978017999999999,8.837736,8.978017999999999,5.042123,6173100
3831,1995-05-11,8.978017999999999,9.118299,8.921905,9.090242,5.1051470000000005,7085600
3832,1995-05-12,8.978017999999999,9.006074,8.50106,8.613286,4.837286,18386600
3833,1995-05-15,8.473004,8.557172999999999,8.388835,8.529117,4.790012,12801300
3834,1995-05-16,8.557172999999999,8.781624,8.557172999999999,8.697453999999999,4.884555000000001,6994700
3835,1995-05-17,8.753567,8.80968,8.669398,8.697453999999999,4.884555000000001,5462400
3836,1995-05-18,8.669398,8.697453999999999,8.444948,8.50106,4.774258000000001,8968500
3837,1995-05-19,8.444948,8.613286,8.416891,8.50106,4.774258000000001,8447200
3838,1995-05-22,8.529117,8.613286,8.473004,8.557172999999999,4.80577,4257800
3839,1995-05-23,8.557172999999999,8.725511000000001,8.557172999999999,8.725511000000001,4.9003120000000004,3266100
3840,1995-05-24,8.865791999999999,8.865791999999999,8.444948,8.529117,4.790012,8388200
3841,1995-05-25,8.585229,8.837736,8.585229,8.725511000000001,4.9003120000000004,7438500
3842,1995-05-26,8.725511000000001,8.837736,8.613286,8.669398,4.868799,3687900
3843,1995-05-30,8.669398,8.837736,8.669398,8.80968,4.947579,4113500
3844,1995-05-31,8.80968,8.978017999999999,8.781624,8.978017999999999,5.042123,4841600
3845,1995-06-01,8.949962,9.034130000000001,8.865791999999999,8.978017999999999,5.042123,3981200
3846,1995-06-02,8.80968,9.006074,8.80968,8.893848,4.994851000000001,4213200
3847,1995-06-05,8.921905,8.921905,8.697453999999999,8.781624,4.931824,9844300
3848,1995-06-06,8.80968,9.006074,8.781624,8.921905,5.010607,5969900
3849,1995-06-07,8.893848,8.949962,8.837736,8.865791999999999,4.979093,2412000
3850,1995-06-08,8.893848,8.949962,8.795651,8.949962,5.026368,2911800
3851,1995-06-09,8.893848,8.893848,8.669398,8.80968,4.947579,3167900
3852,1995-06-12,8.80968,8.949962,8.80968,8.949962,5.026368,2911000
3853,1995-06-13,8.978017999999999,9.090242,8.921905,9.090242,5.1051470000000005,4759400
3854,1995-06-14,9.062186,9.090242,8.949962,8.978017999999999,5.042123,3562700
3855,1995-06-15,8.949962,9.034130000000001,8.921905,8.978017999999999,5.042123,3714600
3856,1995-06-16,9.034130000000001,9.146355999999999,9.006074,9.090242,5.1051470000000005,9330700
3857,1995-06-19,9.090242,9.202468,9.062186,9.174412,5.152418,4641900
3858,1995-06-20,9.174412,9.230524,9.146355999999999,9.202468,5.168174,4345100
3859,1995-06-21,9.202468,9.34275,9.174412,9.25858,5.199688,3751700
3860,1995-06-22,9.230524,9.511087,9.174412,9.511087,5.341496,5976200
3861,1995-06-23,9.426917999999999,9.483031,9.34275,9.426917999999999,5.294226,2826800
3862,1995-06-26,9.34275,9.426917999999999,9.174412,9.202468,5.168174,3052700
3863,1995-06-27,9.202468,9.34275,9.062186,9.062186,5.089391,6647700
3864,1995-06-28,9.118299,9.174412,9.034130000000001,9.146355999999999,5.136662,7338200
3865,1995-06-29,9.146355999999999,9.202468,9.034130000000001,9.146355999999999,5.136662,3441600
3866,1995-06-30,9.202468,9.25858,9.034130000000001,9.090242,5.1051470000000005,3089600
3867,1995-07-03,9.034130000000001,9.174412,9.006074,9.118299,5.120904,1801100
3868,1995-07-05,9.118299,9.146355999999999,8.893848,8.949962,5.026368,4700200
3869,1995-07-06,8.781624,8.893848,8.781624,8.893848,4.994851000000001,5778800
3870,1995-07-07,8.697453999999999,8.753567,8.360778999999999,8.529117,4.790012,19279000
3871,1995-07-10,8.641342,8.725511000000001,8.585229,8.585229,4.821529,8493500
3872,1995-07-11,8.613286,8.697453999999999,8.557172999999999,8.585229,4.821529,10582500
3873,1995-07-12,8.557172999999999,8.669398,8.473004,8.473004,4.78477,9746700
3874,1995-07-13,8.585229,8.641342,8.473004,8.641342,4.87983,18124600
3875,1995-07-14,8.613286,8.669398,8.557172999999999,8.641342,4.87983,6625800
3876,1995-07-17,8.669398,8.725511000000001,8.613286,8.725511000000001,4.927361,3937400
3877,1995-07-18,8.725511000000001,8.80968,8.669398,8.753567,4.943203,5474900
3878,1995-07-19,8.753567,8.865791999999999,8.585229,8.725511000000001,4.927361,8300900
3879,1995-07-20,8.837736,8.837736,8.557172999999999,8.613286,4.863988,6473900
3880,1995-07-21,8.613286,8.697453999999999,8.557172999999999,8.613286,4.863988,5312400
3881,1995-07-24,8.641342,8.669398,8.416891,8.613286,4.863988,4115200
3882,1995-07-25,8.585229,8.697453999999999,8.529117,8.697453999999999,4.911516000000001,5228200
3883,1995-07-26,8.697453999999999,8.837736,8.669398,8.725511000000001,4.927361,5597100
3884,1995-07-27,8.80968,8.978017999999999,8.781624,8.949962,5.054112,6175000
3885,1995-07-28,8.865791999999999,8.978017999999999,8.753567,8.978017999999999,5.069955,3479100
3886,1995-07-31,8.949962,9.146355999999999,8.893848,8.978017999999999,5.069955,6176300
3887,1995-08-01,8.949962,8.978017999999999,8.781624,8.837736,4.990732,3733000
3888,1995-08-02,8.865791999999999,8.949962,8.669398,8.725511000000001,4.927361,5038700
3889,1995-08-03,8.697453999999999,8.697453999999999,8.585229,8.669398,4.895676,3961000
3890,1995-08-04,8.697453999999999,8.753567,8.529117,8.669398,4.895676,3277600
3891,1995-08-07,8.697453999999999,8.697453999999999,8.585229,8.613286,4.863988,6530400
3892,1995-08-08,8.669398,8.725511000000001,8.585229,8.669398,4.895676,3699600
3893,1995-08-09,8.697453999999999,8.781624,8.585229,8.641342,4.87983,5912000
3894,1995-08-10,8.697453999999999,8.753567,8.613286,8.697453999999999,4.911516000000001,3124000
3895,1995-08-11,8.725511000000001,8.725511000000001,8.557172999999999,8.585229,4.848143,3579400
3896,1995-08-14,8.585229,8.697453999999999,8.557172999999999,8.697453999999999,4.911516000000001,2985800
3897,1995-08-15,8.613286,8.669398,8.473004,8.529117,4.816454,6674000
3898,1995-08-16,8.473004,8.50106,8.248553,8.27661,4.673862000000001,8473900
3899,1995-08-17,8.220497,8.50106,8.108272999999999,8.248553,4.658019,11243800
3900,1995-08-18,8.248553,8.388835,8.248553,8.304667,4.689707,6727800
3901,1995-08-21,8.388835,8.50106,8.332723,8.388835,4.737237,5507900
3902,1995-08-22,8.388835,8.416891,8.332723,8.416891,4.753082,4229600
3903,1995-08-23,8.388835,8.50106,8.388835,8.444948,4.768925,4442600
3904,1995-08-24,8.473004,8.557172999999999,8.416891,8.473004,4.78477,3639800
3905,1995-08-25,8.50106,8.557172999999999,8.388835,8.50106,4.800611,3274000
3906,1995-08-28,8.641342,8.697453999999999,8.50106,8.613286,4.863988,4906600
3907,1995-08-29,8.585229,8.697453999999999,8.529117,8.669398,4.895676,4359500
3908,1995-08-30,8.725511000000001,8.753567,8.613286,8.697453999999999,4.911516000000001,4110400
3909,1995-08-31,8.753567,8.753567,8.669398,8.697453999999999,4.911516000000001,4358800
3910,1995-09-01,8.697453999999999,8.753567,8.613286,8.641342,4.87983,3081700
3911,1995-09-05,8.669398,8.697453999999999,8.585229,8.641342,4.87983,2701900
3912,1995-09-06,8.697453999999999,8.823708,8.669398,8.753567,4.943203,5238400
3913,1995-09-07,8.781624,8.837736,8.697453999999999,8.80968,4.97489,2658800
3914,1995-09-08,8.921905,8.978017999999999,8.641342,8.80968,4.97489,5261100
3915,1995-09-11,8.837736,8.893848,8.781624,8.781624,4.959048999999999,3756500
3916,1995-09-12,8.80968,8.837736,8.753567,8.837736,4.990732,2794700
3917,1995-09-13,8.837736,8.949962,8.80968,8.921905,5.038265,4451600
3918,1995-09-14,8.921905,9.118299,8.893848,9.090242,5.1333269999999995,8453500
3919,1995-09-15,9.398862,9.398862,8.921905,8.978017999999999,5.069955,15497200
3920,1995-09-18,8.949962,9.286636999999999,8.893848,9.286636999999999,5.244234,5908000
3921,1995-09-19,9.483031,9.5672,9.370806,9.483031,5.355138,9210200
3922,1995-09-20,9.539144,9.595256,9.426917999999999,9.454975,5.339294000000001,6472000
3923,1995-09-21,9.454975,9.679425,9.454975,9.539144,5.386824,7792200
3924,1995-09-22,9.483031,9.595256,9.426917999999999,9.511087,5.370981,6109400
3925,1995-09-25,9.539144,9.651369,9.539144,9.595256,5.418511,3241900
3926,1995-09-26,9.651369,9.791651,9.623313000000001,9.763594,5.513574,5246900
3927,1995-09-27,9.707481,9.847763,9.595256,9.679425,5.466043,10052500
3928,1995-09-28,9.679425,9.679425,9.511087,9.595256,5.418511,3588500
3929,1995-09-29,9.595256,9.651369,9.511087,9.5672,5.402669,6069400
3930,1995-10-02,9.483031,9.623313000000001,9.426917999999999,9.595256,5.418511,4045400
3931,1995-10-03,9.595256,9.791651,9.5672,9.763594,5.513574,4043500
3932,1995-10-04,9.791651,10.044157,9.763594,10.016100999999999,5.656168,6339300
3933,1995-10-05,9.959989,9.959989,9.707481,9.847763,5.561105,4439500
3934,1995-10-06,9.763594,9.988045,9.735538,9.903875,5.592792,4073300
3935,1995-10-09,9.903875,9.959989,9.763594,9.847763,5.561105,2838800
3936,1995-10-10,9.735538,9.847763,9.006074,9.062186,5.117485,13209400
3937,1995-10-11,9.034130000000001,9.034130000000001,8.641342,8.80968,5.0008989999999995,27275900
3938,1995-10-12,8.893848,9.006074,8.893848,8.921905,5.064604,8428500
3939,1995-10-13,8.978017999999999,9.118299,8.978017999999999,9.006074,5.112387,7939300
3940,1995-10-16,9.034130000000001,9.062186,8.893848,8.949962,5.080533999999999,6051400
3941,1995-10-17,8.978017999999999,8.978017999999999,8.837736,8.865791999999999,5.0327519999999994,5819900
3942,1995-10-18,8.865791999999999,8.865791999999999,8.669398,8.80968,5.0008989999999995,9264600
3943,1995-10-19,8.837736,9.146355999999999,8.80968,9.146355999999999,5.192018,7631500
3944,1995-10-20,9.118299,9.202468,9.034130000000001,9.062186,5.144237,5560200
3945,1995-10-23,9.034130000000001,9.146355999999999,8.949962,9.090242,5.160165,7424300
3946,1995-10-24,9.090242,9.174412,9.062186,9.062186,5.144237,5140800
3947,1995-10-25,9.090242,9.118299,8.978017999999999,9.034130000000001,5.128312,9117700
3948,1995-10-26,9.034130000000001,9.062186,8.865791999999999,8.893848,5.04868,5586000
3949,1995-10-27,8.893848,8.921905,8.781624,8.80968,5.0008989999999995,5018300
3950,1995-10-30,8.865791999999999,8.893848,8.781624,8.837736,5.016824,4338800
3951,1995-10-31,8.865791999999999,9.006074,8.837736,8.921905,5.064604,4381200
3952,1995-11-01,8.921905,9.006074,8.80968,8.865791999999999,5.0327519999999994,5287800
3953,1995-11-02,8.865791999999999,8.865791999999999,8.669398,8.753567,4.969049,7333200
3954,1995-11-03,8.781624,8.893848,8.725511000000001,8.837736,5.016824,3341800
3955,1995-11-06,8.80968,9.006074,8.80968,8.865791999999999,5.0327519999999994,4056000
3956,1995-11-07,8.865791999999999,9.006074,8.753567,8.80968,5.0008989999999995,4253000
3957,1995-11-08,8.865791999999999,8.949962,8.80968,8.949962,5.080533999999999,4771100
3958,1995-11-09,8.949962,8.949962,8.80968,8.893848,5.04868,4130000
3959,1995-11-10,8.837736,8.921905,8.753567,8.80968,5.0008989999999995,3556000
3960,1995-11-13,8.781624,8.781624,8.669398,8.753567,4.969049,5639000
3961,1995-11-14,8.753567,8.893848,8.697453999999999,8.80968,5.0008989999999995,6191100
3962,1995-11-15,8.865791999999999,8.949962,8.80968,8.921905,5.064604,6079100
3963,1995-11-16,8.921905,9.034130000000001,8.865791999999999,9.034130000000001,5.128312,6865500
3964,1995-11-17,9.034130000000001,9.146355999999999,8.978017999999999,9.090242,5.160165,6971600
3965,1995-11-20,9.118299,9.202468,9.090242,9.146355999999999,5.192018,5458900
3966,1995-11-21,9.174412,9.25858,9.146355999999999,9.25858,5.255723000000001,5345300
3967,1995-11-22,9.25858,9.370806,9.146355999999999,9.146355999999999,5.192018,4376800
3968,1995-11-24,9.118299,9.174412,9.118299,9.146355999999999,5.192018,1334300
3969,1995-11-27,9.230524,9.25858,9.118299,9.202468,5.22387,3876400
3970,1995-11-28,9.174412,9.25858,9.062186,9.146355999999999,5.192018,4371800
3971,1995-11-29,9.174412,9.230524,9.118299,9.146355999999999,5.192018,4382200
3972,1995-11-30,9.202468,9.230524,9.118299,9.118299,5.176091,7337800
3973,1995-12-01,9.090242,9.146355999999999,8.80968,8.837736,5.016824,9529300
3974,1995-12-04,8.893848,8.949962,8.80968,8.893848,5.04868,11202300
3975,1995-12-05,9.034130000000001,9.174412,9.006074,9.062186,5.144237,10276100
3976,1995-12-06,9.118299,9.370806,9.118299,9.370806,5.319426,9579100
3977,1995-12-07,9.483031,9.539144,9.202468,9.230524,5.239799,12029100
3978,1995-12-08,9.25858,9.34275,9.230524,9.314693,5.287574,6685400
3979,1995-12-11,9.398862,9.454975,9.34275,9.34275,5.303502,5950800
3980,1995-12-12,9.426917999999999,9.483031,9.314693,9.34275,5.303502,6768400
3981,1995-12-13,9.370806,9.623313000000001,9.34275,9.370806,5.319426,8690000
3982,1995-12-14,9.398862,9.511087,9.286636999999999,9.370806,5.319426,10890500
3983,1995-12-15,9.370806,9.398862,9.314693,9.314693,5.287574,13422800
3984,1995-12-18,9.286636999999999,9.370806,9.25858,9.286636999999999,5.271646,4971600
3985,1995-12-19,9.230524,9.314693,9.034130000000001,9.062186,5.144237,7531200
3986,1995-12-20,9.034130000000001,9.25858,9.034130000000001,9.090242,5.160165,6565200
3987,1995-12-21,9.118299,9.118299,8.978017999999999,9.006074,5.112387,7412600
3988,1995-12-22,9.090242,9.174412,9.090242,9.146355999999999,5.192018,4036800
3989,1995-12-26,9.146355999999999,9.174412,9.118299,9.174412,5.207944,2367400
3990,1995-12-27,9.174412,9.230524,9.006074,9.034130000000001,5.128312,4099600
3991,1995-12-28,9.090242,9.34275,9.062186,9.286636999999999,5.271646,6864700
3992,1995-12-29,9.34275,9.426917999999999,9.286636999999999,9.34275,5.303502,5094200
3993,1996-01-02,9.25858,9.819707000000001,9.25858,9.370806,5.319426,8099600
3994,1996-01-03,9.398862,9.483031,9.370806,9.398862,5.335355,6986200
3995,1996-01-04,9.483031,9.595256,9.398862,9.539144,5.414986,6326800
3996,1996-01-05,9.511087,9.539144,9.286636999999999,9.34275,5.303502,5269600
3997,1996-01-08,9.314693,9.511087,9.314693,9.511087,5.399062000000001,1450100
3998,1996-01-09,9.511087,9.511087,9.370806,9.437439999999999,5.357255,4077900
3999,1996-01-10,9.286636999999999,9.314693,8.978017999999999,9.006074,5.138044,7287400
4000,1996-01-11,9.062186,9.146355999999999,9.034130000000001,9.118299,5.202071,4721500
4001,1996-01-12,9.202468,9.230524,9.062186,9.090242,5.186064,6382600
4002,1996-01-15,9.090242,9.118299,8.978017999999999,9.034130000000001,5.154052,4774200
4003,1996-01-16,9.062186,9.174412,8.921905,8.978017999999999,5.122038,16149600
4004,1996-01-17,8.893848,8.921905,8.669398,8.697453999999999,4.961975,17568900
4005,1996-01-18,8.753567,8.781624,8.613286,8.781624,5.009995,7941000
4006,1996-01-19,8.725511000000001,8.865791999999999,8.725511000000001,8.753567,4.993987000000001,9987900
4007,1996-01-22,8.753567,8.781624,8.613286,8.697453999999999,4.961975,7434900
4008,1996-01-23,8.641342,8.949962,8.557172999999999,8.837736,5.0420050000000005,9981600
4009,1996-01-24,8.865791999999999,8.978017999999999,8.80968,8.921905,5.090024,9722800
4010,1996-01-25,8.865791999999999,8.949962,8.80968,8.893848,5.074019,6020000
4011,1996-01-26,8.893848,9.062186,8.753567,9.034130000000001,5.154052,5677700
4012,1996-01-29,9.006074,9.118299,8.978017999999999,9.006074,5.138044,4795900
4013,1996-01-30,9.25858,9.539144,9.230524,9.426917999999999,5.37814,13793600
4014,1996-01-31,9.454975,9.595256,9.34275,9.539144,5.442165,8798200
4015,1996-02-01,9.595256,9.651369,9.539144,9.651369,5.506191,9789400
4016,1996-02-02,9.623313000000001,9.847763,9.5672,9.679425,5.522197,9187500
4017,1996-02-05,9.679425,9.763594,9.5672,9.735538,5.5542110000000005,5804700
4018,1996-02-06,9.679425,9.707481,9.483031,9.5672,5.458172,6241300
4019,1996-02-07,9.595256,9.735538,9.539144,9.735538,5.5542110000000005,6163400
4020,1996-02-08,9.707481,9.847763,9.651369,9.763594,5.570216,6097900
4021,1996-02-09,9.819707000000001,9.875819,9.735538,9.763594,5.570216,5997200
4022,1996-02-12,9.791651,9.988045,9.791651,9.931931,5.666254,6448900
4023,1996-02-13,9.903875,9.959989,9.763594,9.819707000000001,5.602227,5248600
4024,1996-02-14,9.791651,9.875819,9.539144,9.623313000000001,5.490183999999999,4497400
4025,1996-02-15,9.595256,10.044157,9.595256,9.875819,5.6342419999999995,8979100
4026,1996-02-16,9.791651,9.791651,9.623313000000001,9.707481,5.538204,5546200
4027,1996-02-20,9.511087,9.651369,9.454975,9.595256,5.474179,5000600
4028,1996-02-21,9.539144,9.595256,9.202468,9.202468,5.250089,13839500
4029,1996-02-22,9.34275,9.398862,9.286636999999999,9.370806,5.346124,9623300
4030,1996-02-23,9.454975,9.539144,9.314693,9.370806,5.346124,6623500
4031,1996-02-26,9.398862,9.398862,9.174412,9.202468,5.250089,6318800
4032,1996-02-27,9.230524,9.286636999999999,9.062186,9.118299,5.202071,9271300
4033,1996-02-28,9.146355999999999,9.398862,9.146355999999999,9.286636999999999,5.298106,9700000
4034,1996-02-29,9.202468,9.511087,9.202468,9.370806,5.346124,9208600
4035,1996-03-01,9.5672,9.623313000000001,9.34275,9.483031,5.410152,9082100
4036,1996-03-04,9.5672,9.875819,9.5672,9.847763,5.618233999999999,10065800
4037,1996-03-05,9.763594,9.791651,9.5672,9.707481,5.538204,7930300
4038,1996-03-06,9.763594,9.819707000000001,9.623313000000001,9.679425,5.522197,5100800
4039,1996-03-07,9.735538,9.875819,9.679425,9.847763,5.618233999999999,7088300
4040,1996-03-08,9.735538,9.735538,9.34275,9.5672,5.458172,8747300
4041,1996-03-11,9.426917999999999,9.511087,9.370806,9.483031,5.410152,5568500
4042,1996-03-12,9.426917999999999,9.511087,9.314693,9.511087,5.426158,4380300
4043,1996-03-13,9.398862,9.483031,9.286636999999999,9.314693,5.314112000000001,4437400
4044,1996-03-14,9.370806,9.539144,9.370806,9.454975,5.394146,4567100
4045,1996-03-15,9.146355999999999,9.314693,9.118299,9.202468,5.250089,15823000
4046,1996-03-18,9.286636999999999,9.539144,9.034130000000001,9.090242,5.186064,9916600
4047,1996-03-19,9.118299,9.286636999999999,9.006074,9.286636999999999,5.298106,10233400
4048,1996-03-20,9.25858,9.25858,9.062186,9.090242,5.186064,7474500
4049,1996-03-21,9.146355999999999,9.314693,9.146355999999999,9.25858,5.282102,8206500
4050,1996-03-22,9.202468,9.286636999999999,9.146355999999999,9.202468,5.250089,4125400
4051,1996-03-25,9.202468,9.25858,8.978017999999999,9.118299,5.202071,6012700
4052,1996-03-26,9.146355999999999,9.230524,9.118299,9.202468,5.250089,5593900
4053,1996-03-27,9.25858,9.25858,9.034130000000001,9.090242,5.186064,6183400
4054,1996-03-28,9.006074,9.230524,9.006074,9.118299,5.202071,8100600
4055,1996-03-29,9.202468,9.34275,9.090242,9.146355999999999,5.218076,8891400
4056,1996-04-01,9.286636999999999,9.426917999999999,9.230524,9.398862,5.362133999999999,6406200
4057,1996-04-02,9.398862,9.426917999999999,9.34275,9.370806,5.346124,4260100
4058,1996-04-03,9.370806,9.398862,9.314693,9.370806,5.346124,4082300
4059,1996-04-04,9.370806,9.483031,9.314693,9.426917999999999,5.37814,5676300
4060,1996-04-08,9.25858,9.679425,9.25858,9.679425,5.522197,12002000
4061,1996-04-09,9.623313000000001,9.679425,9.454975,9.483031,5.410152,8355300
4062,1996-04-10,9.426917999999999,9.511087,9.174412,9.25858,5.282102,7330700
4063,1996-04-11,9.146355999999999,9.286636999999999,9.034130000000001,9.25858,5.313014,10468500
4064,1996-04-12,9.230524,9.370806,9.230524,9.314693,5.345214,3473700
4065,1996-04-15,9.370806,9.370806,9.174412,9.25858,5.313014,6505600
4066,1996-04-16,9.25858,9.286636999999999,9.146355999999999,9.202468,5.280818,4639600
4067,1996-04-17,9.146355999999999,9.174412,9.062186,9.146355999999999,5.2486120000000005,5127100
4068,1996-04-18,9.174412,9.25858,9.090242,9.202468,5.280818,6156700
4069,1996-04-19,9.230524,9.398862,9.202468,9.34275,5.361316,5817200
4070,1996-04-22,9.398862,9.483031,9.286636999999999,9.286636999999999,5.3291129999999995,4804000
4071,1996-04-23,9.286636999999999,9.398862,9.230524,9.370806,5.3774120000000005,3274900
4072,1996-04-24,9.34275,9.34275,9.062186,9.090242,5.216412999999999,7631500
4073,1996-04-25,9.090242,9.230524,9.090242,9.202468,5.280818,5975800
4074,1996-04-26,9.202468,9.25858,9.118299,9.118299,5.232514,4481400
4075,1996-04-29,9.118299,9.286636999999999,9.118299,9.230524,5.296916,4879300
4076,1996-04-30,9.174412,9.174412,9.090242,9.118299,5.232514,4629800
4077,1996-05-01,9.118299,9.174412,9.062186,9.146355999999999,5.2486120000000005,5212500
4078,1996-05-02,9.034130000000001,9.118299,8.949962,9.006074,5.168116,6316500
4079,1996-05-03,9.006074,9.062186,8.837736,8.837736,5.071511,6777400
4080,1996-05-06,8.921905,8.978017999999999,8.753567,8.893848,5.103714,6623500
4081,1996-05-07,8.949962,8.949962,8.781624,8.865791999999999,5.087614,6691700
4082,1996-05-08,8.80968,8.921905,8.669398,8.837736,5.071511,7847400
4083,1996-05-09,8.893848,8.963989,8.837736,8.921905,5.119814,7316300
4084,1996-05-10,8.978017999999999,9.062186,8.949962,9.006074,5.168116,5048100
4085,1996-05-13,9.034130000000001,9.202468,8.978017999999999,9.174412,5.2647129999999995,8502000
4086,1996-05-14,9.174412,9.174412,9.034130000000001,9.090242,5.216412999999999,6031000
4087,1996-05-15,9.118299,9.230524,9.090242,9.202468,5.280818,7567700
4088,1996-05-16,9.090242,9.25858,9.090242,9.174412,5.2647129999999995,5527000
4089,1996-05-17,9.230524,9.314693,9.202468,9.25858,5.313014,4865900
4090,1996-05-20,9.286636999999999,9.370806,9.202468,9.314693,5.345214,4456600
4091,1996-05-21,9.314693,9.370806,9.230524,9.286636999999999,5.3291129999999995,4322400
4092,1996-05-22,9.286636999999999,9.426917999999999,9.230524,9.398862,5.393514,6205200
4093,1996-05-23,9.370806,9.454975,9.202468,9.286636999999999,5.3291129999999995,7140400
4094,1996-05-24,9.34275,9.623313000000001,9.314693,9.595256,5.506214,6845900
4095,1996-05-28,9.623313000000001,9.679425,9.454975,9.511087,5.457914,5908500
4096,1996-05-29,9.511087,9.623313000000001,9.454975,9.454975,5.425714,4600000
4097,1996-05-30,9.483031,9.679425,9.454975,9.623313000000001,5.522316,6057700
4098,1996-05-31,9.623313000000001,9.735538,9.5672,9.679425,5.554515,5545400
4099,1996-06-03,9.595256,9.651369,9.511087,9.5672,5.490115,4395900
4100,1996-06-04,9.5672,9.651369,9.539144,9.595256,5.506214,5202700
4101,1996-06-05,9.5672,9.847763,9.5672,9.847763,5.651117,7593500
4102,1996-06-06,9.847763,9.847763,9.735538,9.791651,5.618919,6225300
4103,1996-06-07,9.5672,9.819707000000001,9.539144,9.791651,5.618919,4683800
4104,1996-06-10,9.735538,9.819707000000001,9.651369,9.735538,5.586714,5185900
4105,1996-06-11,9.735538,9.791651,9.651369,9.707481,5.5706169999999995,4375900
4106,1996-06-12,9.651369,9.679425,9.539144,9.595256,5.506214,7045600
4107,1996-06-13,9.595256,9.735538,9.595256,9.735538,5.586714,4226100
4108,1996-06-14,9.763594,9.763594,9.595256,9.623313000000001,5.522316,3392600
4109,1996-06-17,9.651369,9.707481,9.623313000000001,9.651369,5.5384150000000005,4136300
4110,1996-06-18,9.651369,9.707481,9.651369,9.707481,5.5706169999999995,5515200
4111,1996-06-19,9.679425,9.707481,9.651369,9.679425,5.554515,2826300
4112,1996-06-20,9.679425,9.707481,9.5672,9.595256,5.506214,3602500
4113,1996-06-21,9.595256,9.735538,9.595256,9.679425,5.554515,7856800
4114,1996-06-24,9.707481,9.819707000000001,9.679425,9.707481,5.5706169999999995,4809900
4115,1996-06-25,9.763594,9.847763,9.735538,9.763594,5.6028150000000005,4374500
4116,1996-06-26,9.735538,9.819707000000001,9.679425,9.735538,5.586714,3348000
4117,1996-06-27,9.707481,9.847763,9.679425,9.819707000000001,5.635015,3262600
4118,1996-06-28,9.847763,9.847763,9.763594,9.763594,5.6028150000000005,4280500
4119,1996-07-01,9.819707000000001,9.847763,9.735538,9.735538,5.586714,2788000
4120,1996-07-02,9.735538,9.791651,9.679425,9.735538,5.586714,2888700
4121,1996-07-03,9.707481,9.791651,9.707481,9.791651,5.618919,2478700
4122,1996-07-05,9.651369,9.707481,9.595256,9.595256,5.506214,2132700
4123,1996-07-08,9.539144,9.623313000000001,9.398862,9.454975,5.425714,3953100
4124,1996-07-09,9.511087,9.511087,9.286636999999999,9.34275,5.361316,7102900
4125,1996-07-10,9.370806,9.539144,9.34275,9.539144,5.474012999999999,5792200
4126,1996-07-11,9.511087,9.791651,9.511087,9.763594,5.634638,12742600
4127,1996-07-12,9.763594,9.959989,9.707481,9.931931,5.731783999999999,12850700
4128,1996-07-15,9.931931,9.959989,9.735538,9.763594,5.634638,9166700
4129,1996-07-16,9.791651,9.819707000000001,9.426917999999999,9.735538,5.618444,15091900
4130,1996-07-17,9.819707000000001,9.819707000000001,9.595256,9.623313000000001,5.5536769999999995,6971200
4131,1996-07-18,9.651369,10.184439,9.623313000000001,10.128326,5.845124,9875900
4132,1996-07-19,10.044157,10.10027,9.903875,9.959989,5.747978,6542900
4133,1996-07-22,9.931931,9.959989,9.847763,9.959989,5.747978,5458100
4134,1996-07-23,9.931931,9.959989,9.735538,9.791651,5.650828,5970800
4135,1996-07-24,9.623313000000001,9.847763,9.5672,9.819707000000001,5.6670169999999995,5251700
4136,1996-07-25,9.875819,9.959989,9.819707000000001,9.903875,5.715592,5332800
4137,1996-07-26,9.903875,10.016100999999999,9.875819,10.016100999999999,5.78036,3234400
4138,1996-07-29,9.903875,9.959989,9.847763,9.875819,5.6994,2884700
4139,1996-07-30,9.959989,9.959989,9.847763,9.931931,5.731783999999999,3521800
4140,1996-07-31,9.847763,9.903875,9.819707000000001,9.847763,5.68321,3378200
4141,1996-08-01,9.847763,10.072213,9.847763,9.988045,5.764167,5883000
4142,1996-08-02,10.072213,10.156383,10.016100999999999,10.156383,5.861317,5016000
4143,1996-08-05,10.156383,10.240551,10.128326,10.212495,5.893699,4307800
4144,1996-08-06,10.156383,10.352777,10.156383,10.296664,5.942273,5600200
4145,1996-08-07,10.268608,10.32472,10.156383,10.156383,5.861317,4536600
4146,1996-08-08,10.10027,10.380833,10.10027,10.296664,5.942273,7072300
4147,1996-08-09,10.268608,10.465002,10.268608,10.436946,6.023228,5071900
4148,1996-08-12,10.408889,10.465002,10.268608,10.408889,6.00704,3551600
4149,1996-08-13,10.296664,10.521114,10.296664,10.32472,5.9584660000000005,7310500
4150,1996-08-14,10.296664,10.380833,10.268608,10.296664,5.942273,4486000
4151,1996-08-15,10.296664,10.54917,10.296664,10.380833,5.990844999999999,6185200
4152,1996-08-16,10.380833,10.633339999999999,10.32472,10.605284,6.12038,5503900
4153,1996-08-19,10.633339999999999,10.689452000000001,10.605284,10.661396,6.152766000000001,3465100
4154,1996-08-20,10.605284,10.717508,10.605284,10.661396,6.152766000000001,3804700
4155,1996-08-21,10.633339999999999,10.689452000000001,10.465002,10.54917,6.087993,4654000
4156,1996-08-22,10.605284,10.717508,10.577227,10.689452000000001,6.168954,4923900
4157,1996-08-23,10.633339999999999,10.689452000000001,10.436946,10.493058,6.055612,3813200
4158,1996-08-26,10.54917,10.54917,10.408889,10.436946,6.023228,1984300
4159,1996-08-27,10.380833,10.465002,10.352777,10.408889,6.00704,4510800
4160,1996-08-28,10.380833,10.436946,10.268608,10.268608,5.926082,3054800
4161,1996-08-29,10.296664,10.32472,10.128326,10.156383,5.861317,4148100
4162,1996-08-30,10.184439,10.212495,10.10027,10.10027,5.828937000000001,3954300
4163,1996-09-03,10.016100999999999,10.240551,9.959989,10.212495,5.893699,3941000
4164,1996-09-04,10.156383,10.352777,10.10027,10.296664,5.942273,4153600
4165,1996-09-05,10.268608,10.436946,10.268608,10.380833,5.990844999999999,3861800
4166,1996-09-06,10.352777,10.521114,10.352777,10.436946,6.023228,3936600
4167,1996-09-09,10.493058,10.54917,10.436946,10.54917,6.087993,3156500
4168,1996-09-10,10.521114,10.577227,10.465002,10.54917,6.087993,3386400
4169,1996-09-11,10.493058,10.521114,10.436946,10.493058,6.055612,3708000
4170,1996-09-12,10.521114,10.661396,10.465002,10.577227,6.104191,3889700
4171,1996-09-13,10.717508,10.801677999999999,10.689452000000001,10.717508,6.185146,3916600
4172,1996-09-16,10.773622,10.941958999999999,10.745564,10.801677999999999,6.233722,5312800
4173,1996-09-17,10.801677999999999,10.829734,10.661396,10.745564,6.2013370000000005,3232100
4174,1996-09-18,10.689452000000001,10.745564,10.633339999999999,10.661396,6.152766000000001,2557700
4175,1996-09-19,10.689452000000001,10.941958999999999,10.661396,10.85779,6.2661050000000005,4090200
4176,1996-09-20,10.885846,10.885846,10.661396,10.689452000000001,6.168954,6950600
4177,1996-09-23,10.661396,10.773622,10.633339999999999,10.689452000000001,6.168954,2833400
4178,1996-09-24,10.661396,10.885846,10.661396,10.773622,6.217529,3788200
4179,1996-09-25,10.829734,10.941958999999999,10.801677999999999,10.85779,6.2661050000000005,5025400
4180,1996-09-26,10.85779,11.026128,10.829734,10.941958999999999,6.314677,3558700
4181,1996-09-27,10.970016000000001,11.054184,10.85779,11.054184,6.379443,3000200
4182,1996-09-30,11.054184,11.166409,11.026128,11.054184,6.379443,4771500
4183,1996-10-01,11.026128,11.082239999999999,10.998072,11.082239999999999,6.395633999999999,2434300
4184,1996-10-02,11.110297000000001,11.194466,11.026128,11.054184,6.379443,4162900
4185,1996-10-03,11.082239999999999,11.166409,11.054184,11.110297000000001,6.411827,3605600
4186,1996-10-04,11.138353,11.334747,11.110297000000001,11.306691,6.525167,4296100
4187,1996-10-07,11.250577999999999,11.362803,11.222522,11.306691,6.525167,3249600
4188,1996-10-08,11.222522,11.475029,11.194466,11.362803,6.557549000000001,7125200
4189,1996-10-09,11.362803,11.362803,11.054184,11.082239999999999,6.395633999999999,5402400
4190,1996-10-10,10.998072,11.054184,10.941958999999999,10.970016000000001,6.361797,3155000
4191,1996-10-11,10.998072,11.334747,10.970016000000001,11.306691,6.557039,5966400
4192,1996-10-14,11.250577999999999,11.643367,11.250577999999999,11.615311,6.736014,5536400
4193,1996-10-15,11.783648,11.783648,11.503085,11.503085,6.670935000000001,7407200
4194,1996-10-16,11.531141,11.531141,11.39086,11.475029,6.654661,3252100
4195,1996-10-17,11.475029,11.727535000000001,11.475029,11.699479,6.784827000000001,4488100
4196,1996-10-18,11.755591,11.923929,11.699479,11.867817,6.882452000000001,4592500
4197,1996-10-21,11.783648,11.867817,11.643367,11.671422999999999,6.768557,3782400
4198,1996-10-22,11.587254,11.615311,11.362803,11.418916000000001,6.622122,5813200
4199,1996-10-23,11.306691,11.475029,11.278635000000001,11.39086,6.60585,5908500
4200,1996-10-24,11.334747,11.615311,11.306691,11.446973,6.638397,4054100
4201,1996-10-25,11.418916000000001,11.531141,11.222522,11.222522,6.5082260000000005,4059600
4202,1996-10-28,11.194466,11.306691,11.110297000000001,11.166409,6.475688,4553700
4203,1996-10-29,11.194466,11.362803,11.138353,11.362803,6.589581,3971000
4204,1996-10-30,11.39086,11.446973,11.166409,11.222522,6.5082260000000005,4045800
4205,1996-10-31,11.166409,11.418916000000001,11.166409,11.39086,6.60585,5682100
4206,1996-11-01,11.39086,11.418916000000001,11.194466,11.222522,6.5082260000000005,4689600
4207,1996-11-04,11.166409,11.306691,11.082239999999999,11.278635000000001,6.540771,5814900
4208,1996-11-05,11.306691,11.531141,11.306691,11.446973,6.638397,5883700
4209,1996-11-06,11.418916000000001,11.839761,11.418916000000001,11.811705,6.849911,5767400
4210,1996-11-07,11.755591,11.923929,11.699479,11.839761,6.866181,5156500
4211,1996-11-08,11.783648,11.980042,11.783648,11.980042,6.947533,4685400
4212,1996-11-11,11.980042,12.008099000000001,11.895873,11.951986,6.931264,2894500
4213,1996-11-12,12.008099000000001,12.008099000000001,11.699479,11.783648,6.833642,4111700
4214,1996-11-13,11.727535000000001,11.811705,11.643367,11.783648,6.833642,3418900
4215,1996-11-14,11.755591,12.036155,11.699479,12.008099000000001,6.963807000000001,4336100
4216,1996-11-15,12.204493,12.316718,11.980042,12.008099000000001,6.963807000000001,9801100
4217,1996-11-18,11.923929,12.092267,11.839761,11.951986,6.931264,5080200
4218,1996-11-19,11.951986,12.064211,11.951986,12.064211,6.996347999999999,4710900
4219,1996-11-20,11.980042,12.176436,11.980042,12.092267,7.012614999999999,4459100
4220,1996-11-21,12.14838,12.37283,12.120324,12.288662,7.1265089999999995,6299200
4221,1996-11-22,12.344774000000001,12.513112,12.316718,12.513112,7.256677000000001,6102700
4222,1996-11-25,12.485056,12.821732,12.428942999999999,12.737561999999999,7.386839,8971200
4223,1996-11-26,12.793675,12.877844,12.569224,12.597281,7.305486,7023300
4224,1996-11-27,12.569224,12.597281,12.457,12.513112,7.256677000000001,4108500
4225,1996-11-29,12.541167999999999,12.569224,12.485056,12.485056,7.240405,1328800
4226,1996-12-02,12.428942999999999,12.428942999999999,12.288662,12.400886999999999,7.191592,4170900
4227,1996-12-03,12.344774000000001,12.428942999999999,12.120324,12.120324,7.028885000000001,6762100
4228,1996-12-04,12.092267,12.14838,11.727535000000001,11.951986,6.931264,9120400
4229,1996-12-05,11.923929,11.980042,11.839761,11.867817,6.882452000000001,5035200
4230,1996-12-06,11.531141,11.951986,11.418916000000001,11.839761,6.866181,6231100
4231,1996-12-09,11.951986,12.092267,11.895873,12.092267,7.012614999999999,3069600
4232,1996-12-10,12.036155,12.204493,11.951986,12.092267,7.012614999999999,3382800
4233,1996-12-11,11.783648,11.923929,11.587254,11.727535000000001,6.8011,4983100
4234,1996-12-12,11.671422999999999,11.699479,11.446973,11.475029,6.654661,5324500
4235,1996-12-13,11.418916000000001,11.587254,11.306691,11.531141,6.6872039999999995,5136900
4236,1996-12-16,11.559197,11.587254,11.306691,11.306691,6.557039,4070600
4237,1996-12-17,11.278635000000001,11.503085,11.250577999999999,11.39086,6.60585,5527700
4238,1996-12-18,11.475029,11.531141,11.278635000000001,11.362803,6.589581,5252100
4239,1996-12-19,11.503085,11.811705,11.503085,11.755591,6.817366000000001,8569100
4240,1996-12-20,12.064211,12.120324,11.811705,11.839761,6.866181,12144600
4241,1996-12-23,11.839761,11.923929,11.671422999999999,11.783648,6.833642,3463100
4242,1996-12-24,11.727535000000001,11.867817,11.727535000000001,11.839761,6.866181,1258400
4243,1996-12-26,11.839761,11.951986,11.783648,11.867817,6.882452000000001,3057500
4244,1996-12-27,11.867817,11.895873,11.811705,11.867817,6.882452000000001,1866100
4245,1996-12-30,11.867817,11.867817,11.671422999999999,11.727535000000001,6.8011,3080200
4246,1996-12-31,11.671422999999999,11.727535000000001,11.39086,11.39086,6.60585,3680900
4247,1997-01-02,11.475029,11.475029,11.166409,11.306691,6.557039,7340900
4248,1997-01-03,11.39086,11.587254,11.334747,11.559197,6.703475999999999,6129600
4249,1997-01-06,11.671422999999999,11.699479,11.334747,11.418916000000001,6.622122,5266100
4250,1997-01-07,11.334747,11.671422999999999,11.250577999999999,11.671422999999999,6.768557,5429100
4251,1997-01-08,11.671422999999999,11.699479,11.475029,11.503085,6.670935000000001,4758600
4252,1997-01-09,11.559197,11.755591,11.446973,11.615311,6.736014,3411800
4253,1997-01-10,11.475029,11.867817,11.446973,11.839761,6.866181,4419500
4254,1997-01-13,11.867817,11.867817,11.615311,11.755591,6.84853,4229600
4255,1997-01-14,11.867817,12.120324,11.839761,11.980042,6.979291,6293400
4256,1997-01-15,11.951986,12.008099000000001,11.783648,11.951986,6.962944,4665400
4257,1997-01-16,12.120324,12.428942999999999,12.092267,12.428942999999999,7.240808,9521800
4258,1997-01-17,12.485056,12.541167999999999,12.260605,12.37283,7.20812,6092500
4259,1997-01-20,12.260605,12.513112,12.260605,12.400886999999999,7.224463,4705000
4260,1997-01-21,12.14838,12.428942999999999,12.14838,12.37283,7.20812,6800100
4261,1997-01-22,12.37283,12.653394,12.288662,12.625338000000001,7.355221,8198200
4262,1997-01-23,12.653394,12.765618,12.176436,12.176436,7.0937,5651100
4263,1997-01-24,12.232549,12.400886999999999,12.092267,12.232549,7.126394,5245100
4264,1997-01-27,12.064211,12.204493,11.980042,12.036155,7.011978999999999,4175000
4265,1997-01-28,12.176436,12.288662,11.980042,12.036155,7.011978999999999,4701500
4266,1997-01-29,11.980042,11.980042,11.755591,11.923929,6.946596,8178600
4267,1997-01-30,12.008099000000001,12.176436,11.895873,12.176436,7.0937,8468900
4268,1997-01-31,12.232549,12.344774000000001,12.092267,12.232549,7.126394,5095800
4269,1997-02-03,12.176436,12.232549,12.064211,12.176436,7.0937,2979900
4270,1997-02-04,12.008099000000001,12.288662,12.008099000000001,12.288662,7.159084,3822600
4271,1997-02-05,12.288662,12.457,12.036155,12.14838,7.0773600000000005,6121500
4272,1997-02-06,12.120324,12.344774000000001,12.064211,12.260605,7.142739,4005200
4273,1997-02-07,12.344774000000001,12.513112,12.316718,12.457,7.2571520000000005,4477900
4274,1997-02-10,12.513112,12.625338000000001,12.513112,12.541167999999999,7.306185,4028300
4275,1997-02-11,12.569224,12.597281,12.37283,12.569224,7.322532000000001,4450800
4276,1997-02-12,12.625338000000001,12.821732,12.597281,12.765618,7.436947999999999,6060400
4277,1997-02-13,12.877844,13.158407,12.849788,13.130351000000001,7.649432000000001,8612900
4278,1997-02-14,13.102294,13.214520000000002,12.990069,13.074238000000001,7.616739999999999,6613300
4279,1997-02-18,13.102294,13.495083,13.074238000000001,13.382857000000001,7.796535,8321100
4280,1997-02-19,13.382857000000001,13.438970999999999,13.158407,13.214520000000002,7.698467999999999,4719800
4281,1997-02-20,13.074238000000001,13.214520000000002,12.877844,13.018125999999999,7.5840559999999995,5017900
4282,1997-02-21,12.933956,13.046182,12.9059,12.9059,7.553837,4235000
4283,1997-02-24,12.793675,13.186463,12.793675,13.046182,7.635942999999999,4265900
4284,1997-02-25,13.074238000000001,13.158407,12.877844,13.130351000000001,7.685206,4116000
4285,1997-02-26,13.102294,13.130351000000001,12.68145,12.990069,7.603101,3779600
4286,1997-02-27,12.9059,13.046182,12.793675,12.9059,7.553837,4531400
4287,1997-02-28,12.793675,12.962013,12.625338000000001,12.625338000000001,7.38962,4529500
4288,1997-03-03,12.400886999999999,12.793675,12.400886999999999,12.793675,7.488150999999999,4964900
4289,1997-03-04,12.793675,12.821732,12.485056,12.541167999999999,7.340355000000001,4388900
4290,1997-03-05,12.625338000000001,13.214520000000002,12.625338000000001,13.214520000000002,7.734471000000001,5426400
4291,1997-03-06,13.354801,13.410913,12.849788,12.9059,7.553837,8874500
4292,1997-03-07,12.962013,13.382857000000001,12.962013,13.242576000000001,7.750893,5193400
4293,1997-03-10,13.410913,13.495083,13.214520000000002,13.495083,7.898686,5496000
4294,1997-03-11,13.382857000000001,13.438970999999999,13.186463,13.270632,7.76731,4769600
4295,1997-03-12,13.214520000000002,13.326745,13.130351000000001,13.270632,7.76731,4867200
4296,1997-03-13,13.130351000000001,13.214520000000002,13.074238000000001,13.130351000000001,7.685206,5171700
4297,1997-03-14,13.186463,13.298689000000001,12.990069,12.990069,7.603101,5539500
4298,1997-03-17,12.821732,13.467026999999998,12.68145,13.438970999999999,7.865839,8832200
4299,1997-03-18,13.410913,13.438970999999999,13.270632,13.354801,7.816578999999999,5705200
4300,1997-03-19,13.382857000000001,13.579251000000001,13.102294,13.186463,7.718047,5956200
4301,1997-03-20,13.214520000000002,13.214520000000002,12.9059,13.046182,7.635942999999999,4450800
4302,1997-03-21,13.130351000000001,13.214520000000002,12.962013,12.962013,7.586678999999999,6490800
4303,1997-03-24,13.018125999999999,13.382857000000001,13.018125999999999,13.354801,7.816578999999999,4089400
4304,1997-03-25,13.354801,13.523139000000002,13.214520000000002,13.242576000000001,7.750893,4020400
4305,1997-03-26,13.242576000000001,13.382857000000001,13.186463,13.298689000000001,7.783734,4412800
4306,1997-03-27,13.382857000000001,13.410913,12.962013,13.018125999999999,7.619526,6005600
4307,1997-03-31,12.962013,13.102294,12.569224,12.597281,7.373202,7191700
4308,1997-04-01,12.541167999999999,12.737561999999999,12.457,12.485056,7.307516000000001,7656700
4309,1997-04-02,12.457,12.765618,12.316718,12.541167999999999,7.340355000000001,5030800
4310,1997-04-03,12.457,12.569224,12.288662,12.541167999999999,7.340355000000001,3512000
4311,1997-04-04,12.457,12.821732,12.400886999999999,12.821732,7.504575,4448100
4312,1997-04-07,12.821732,12.9059,12.569224,12.653394,7.4060429999999995,2419500
4313,1997-04-08,12.625338000000001,12.737561999999999,12.457,12.68145,7.422464,3655800
4314,1997-04-09,12.793675,12.9059,12.400886999999999,12.457,7.291094,3897800
4315,1997-04-10,12.485056,12.821732,12.428942999999999,12.709506,7.438886999999999,3997700
4316,1997-04-11,12.541167999999999,12.597281,11.867817,12.064211,7.095022,5736500
4317,1997-04-14,12.260605,12.428942999999999,12.064211,12.344774000000001,7.260026,5096200
4318,1997-04-15,12.569224,12.709506,12.457,12.68145,7.458025999999999,4670400
4319,1997-04-16,12.68145,13.074238000000001,12.569224,13.074238000000001,7.689029,6742600
4320,1997-04-17,13.130351000000001,13.270632,13.046182,13.130351000000001,7.722028,6562500
4321,1997-04-18,13.130351000000001,13.186463,12.990069,13.018125999999999,7.656026,4438300
4322,1997-04-21,13.018125999999999,13.214520000000002,12.962013,13.186463,7.755025999999999,5047700
4323,1997-04-22,13.214520000000002,13.775646,13.186463,13.523139000000002,7.953032,9194800
4324,1997-04-23,13.551195000000002,13.663421,13.410913,13.438970999999999,7.903531,4950100
4325,1997-04-24,13.438970999999999,13.438970999999999,13.242576000000001,13.326745,7.837530999999999,3366800
4326,1997-04-25,13.298689000000001,13.298689000000001,13.158407,13.214520000000002,7.771521000000001,2438700
4327,1997-04-28,13.158407,13.354801,13.158407,13.270632,7.804524000000001,4735900
4328,1997-04-29,13.523139000000002,13.635365,13.270632,13.607307999999998,8.002527,7673800
4329,1997-04-30,13.495083,13.803702,13.438970999999999,13.691476999999999,8.052027,5554300
4330,1997-05-01,13.691476999999999,13.803702,13.495083,13.691476999999999,8.052027,4334900
4331,1997-05-02,13.719532999999998,14.028151999999999,13.691476999999999,13.887870999999999,8.167524,4449900
4332,1997-05-05,13.943984,14.224545999999998,13.859815,14.196489999999999,8.349028,5317800
4333,1997-05-06,14.140378,14.308716,14.084265,14.196489999999999,8.349028,6090800
4334,1997-05-07,14.196489999999999,14.308716,14.028151999999999,14.056208999999999,8.266529,5343600
4335,1997-05-08,14.000096,14.280660000000001,13.97204,14.028151999999999,8.250026,6281300
4336,1997-05-09,14.084265,14.112322,13.859815,14.084265,8.283028,3718800
4337,1997-05-12,14.112322,14.364828,14.084265,14.308716,8.415027,3835100
4338,1997-05-13,14.364828,14.448997,14.252603,14.392884,8.46453,6400300
4339,1997-05-14,14.561222,14.645391,14.477054,14.561222,8.563532,5096200
4340,1997-05-15,14.561222,15.066235999999998,14.50511,15.066235999999998,8.860531,8827200
4341,1997-05-16,15.010123000000002,15.010123000000002,14.617335,14.869842000000002,8.745028,8485400
4342,1997-05-19,14.813729,14.869842000000002,14.701504000000002,14.841785,8.728531,5662100
4343,1997-05-20,14.673448,14.785673000000001,14.50511,14.589278,8.580026,6374900
4344,1997-05-21,14.533166,14.673448,14.028151999999999,14.224545999999998,8.36553,8975100
4345,1997-05-22,14.252603,14.308716,14.140378,14.224545999999998,8.36553,4630600
4346,1997-05-23,14.308716,14.392884,14.252603,14.364828,8.448028,3190700
4347,1997-05-27,14.224545999999998,14.448997,14.112322,14.364828,8.448028,4047500
4348,1997-05-28,14.364828,14.392884,14.056208999999999,14.168434,8.332525,4293800
4349,1997-05-29,14.196489999999999,14.280660000000001,13.97204,14.140378,8.316027,3790100
4350,1997-05-30,13.943984,14.280660000000001,13.943984,14.140378,8.316027,4119600
4351,1997-06-02,14.252603,14.308716,13.943984,14.056208999999999,8.266529,3251300
4352,1997-06-03,14.028151999999999,14.336772,14.028151999999999,14.196489999999999,8.349028,3432600
4353,1997-06-04,14.168434,14.168434,14.056208999999999,14.112322,8.299525,2476600
4354,1997-06-05,14.168434,14.252603,14.056208999999999,14.056208999999999,8.266529,3264600
4355,1997-06-06,14.056208999999999,14.448997,14.056208999999999,14.364828,8.448028,4778200
4356,1997-06-09,14.364828,14.701504000000002,14.336772,14.589278,8.580026,5087900
4357,1997-06-10,14.645391,14.757616,14.477054,14.50511,8.530527000000001,6073300
4358,1997-06-11,14.50511,14.757616,14.477054,14.729560000000001,8.662531,3456400
4359,1997-06-12,14.813729,14.954010999999998,14.645391,14.925954,8.778027999999999,5961600
4360,1997-06-13,14.897898000000001,15.010123000000002,14.869842000000002,14.897898000000001,8.761532,6412800
4361,1997-06-16,14.954010999999998,14.982067,14.757616,14.841785,8.728531,3858600
4362,1997-06-17,14.757616,14.813729,14.589278,14.673448,8.629528,5429100
4363,1997-06-18,14.448997,14.673448,14.448997,14.533166,8.547027,4065800
4364,1997-06-19,14.645391,15.038179000000001,14.617335,14.982067,8.811028,3825100
4365,1997-06-20,14.954010999999998,15.178460999999999,14.954010999999998,14.982067,8.811028,8361100
4366,1997-06-23,14.813729,14.925954,14.561222,14.561222,8.563532,4437000
4367,1997-06-24,14.813729,15.290687,14.729560000000001,15.26263,8.97603,6256500
4368,1997-06-25,15.220545999999999,15.26263,14.869842000000002,15.052207999999998,8.852283,5388000
4369,1997-06-26,15.052207999999998,15.164432999999999,14.785673000000001,14.785673000000001,8.69553,4109000
4370,1997-06-27,14.813729,15.473052,14.813729,15.206517000000002,8.943032,6565200
4371,1997-06-30,15.178460999999999,15.206517000000002,14.813729,14.982067,8.811028,5530200
4372,1997-07-01,14.897898000000001,15.094292000000001,14.743588,14.771645000000001,8.687275999999999,4907000
4373,1997-07-02,14.813729,14.939982,14.785673000000001,14.925954,8.778027999999999,4073700
4374,1997-07-03,15.038179000000001,15.374854999999998,15.010123000000002,15.374854999999998,9.042029,3630800
4375,1997-07-07,15.374854999999998,15.374854999999998,15.038179000000001,15.052207999999998,8.852283,3876800
4376,1997-07-08,15.052207999999998,15.206517000000002,15.052207999999998,15.19249,8.93478,2656100
4377,1997-07-09,15.234573000000001,15.290687,14.785673000000001,14.911926000000001,8.769779,4508300
4378,1997-07-10,15.038179000000001,15.122349,14.757616,14.813729,8.712028,4993900
4379,1997-07-11,14.701504000000002,14.701504000000002,14.252603,14.406913000000001,8.507581,10103100
4380,1997-07-14,14.392884,14.575251000000002,14.3508,14.42094,8.515863000000001,6050600
4381,1997-07-15,14.308716,14.561222,14.168434,14.561222,8.598701,6979100
4382,1997-07-16,14.364828,14.589278,14.224545999999998,14.519136999999999,8.573853,6483300
4383,1997-07-17,14.42094,14.645391,13.97204,14.084265,8.317052,17510200
4384,1997-07-18,14.084265,14.182462,13.859815,13.929955,8.225924000000001,12837800
4385,1997-07-21,13.915926999999998,14.000096,13.691476999999999,13.887870999999999,8.201079,4852200
4386,1997-07-22,13.97204,14.182462,13.929955,14.168434,8.366754,6931000
4387,1997-07-23,14.252603,14.575251000000002,14.224545999999998,14.392884,8.499296000000001,7258000
4388,1997-07-24,14.336772,14.364828,14.000096,14.266631,8.424744,6102300
4389,1997-07-25,14.364828,14.533166,14.014123999999999,14.280660000000001,8.433023,5199600
4390,1997-07-28,14.364828,14.42094,14.154406,14.168434,8.366754,4683800
4391,1997-07-29,14.266631,14.561222,14.154406,14.392884,8.499296000000001,5787400
4392,1997-07-30,14.448997,14.631363,14.42094,14.589278,8.615273,5743600
4393,1997-07-31,14.575251000000002,14.715532000000001,14.547194000000001,14.687475,8.673257000000001,4759400
4394,1997-08-01,14.687475,14.715532000000001,14.308716,14.336772,8.466161999999999,4725700
4395,1997-08-04,14.252603,14.364828,14.112322,14.196489999999999,8.383324,6916800
4396,1997-08-05,14.140378,14.294687,14.112322,14.238575,8.408172,7221900
4397,1997-08-06,14.196489999999999,14.252603,14.126349,14.196489999999999,8.383324,4825900
4398,1997-08-07,14.252603,14.477054,14.252603,14.308716,8.449593,6625800
4399,1997-08-08,14.252603,14.448997,14.210519,14.3508,8.47445,8248800
4400,1997-08-11,14.364828,14.463025,14.070236999999999,14.392884,8.499296000000001,8558100
4401,1997-08-12,14.392884,14.575251000000002,14.308716,14.3508,8.47445,7885700
4402,1997-08-13,14.406913000000001,14.477054,14.098293,14.098293,8.325333,8788000
4403,1997-08-14,14.182462,14.322743,14.140378,14.280660000000001,8.433023,3803000
4404,1997-08-15,14.168434,14.182462,13.607307999999998,13.607307999999998,8.035397999999999,8611500
4405,1997-08-18,13.831757999999999,14.014123999999999,13.691476999999999,14.014123999999999,8.27563,6578100
4406,1997-08-19,14.028151999999999,14.084265,13.747589000000001,13.845785999999999,8.176231,8337600
4407,1997-08-20,13.915926999999998,14.042181,13.803702,13.915926999999998,8.217645,8300500
4408,1997-08-21,13.943984,13.97204,13.607307999999998,13.705504999999999,8.093387,6674800
4409,1997-08-22,13.410913,13.691476999999999,13.410913,13.621336,8.043681,6606700
4410,1997-08-25,13.663421,13.789674,13.354801,13.354801,7.886289,6175000
4411,1997-08-26,13.354801,13.593279999999998,13.298689000000001,13.452998000000001,7.944274000000001,6074800
4412,1997-08-27,13.396885999999999,13.649392,13.354801,13.523139000000002,7.985699,5737800
4413,1997-08-28,13.523139000000002,13.691476999999999,13.354801,13.502097000000001,7.973267999999999,6280500
4414,1997-08-29,13.424942000000001,13.677448000000002,13.396885999999999,13.452998000000001,7.944274000000001,3862200
4415,1997-09-02,13.579251000000001,13.958012,13.495083,13.958012,8.242496000000001,5869300
4416,1997-09-03,14.028151999999999,14.280660000000001,13.97204,14.070236999999999,8.308765,5126700
4417,1997-09-04,14.140378,14.196489999999999,13.986068,14.042181,8.292195,4989700
4418,1997-09-05,14.056208999999999,14.168434,13.747589000000001,13.887870999999999,8.201079,4311700
4419,1997-09-08,13.859815,13.915926999999998,13.579251000000001,13.649392,8.060249,5115400
4420,1997-09-09,13.467026999999998,13.733562,13.467026999999998,13.621336,8.043681,4320700
4421,1997-09-10,13.579251000000001,13.677448000000002,13.382857000000001,13.382857000000001,7.9028529999999995,4474300
4422,1997-09-11,13.382857000000001,13.410913,13.200492,13.354801,7.886289,5288400
4423,1997-09-12,13.467026999999998,13.943984,13.354801,13.915926999999998,8.217645,7305700
4424,1997-09-15,13.915926999999998,14.112322,13.873842999999999,13.873842999999999,8.192789999999999,3803400
4425,1997-09-16,14.014123999999999,14.308716,14.000096,14.238575,8.408172,6078300
4426,1997-09-17,14.182462,14.308716,14.140378,14.168434,8.366754,4125800
4427,1997-09-18,14.322743,14.589278,14.252603,14.308716,8.449593,6138800
4428,1997-09-19,14.463025,14.575251000000002,14.266631,14.463025,8.540718,6348200
4429,1997-09-22,14.491081,14.589278,14.42094,14.547194000000001,8.590419,4002000
4430,1997-09-23,14.491081,14.519136999999999,14.308716,14.448997,8.532434,3131500
4431,1997-09-24,14.463025,14.589278,14.140378,14.168434,8.366754,5712100
4432,1997-09-25,14.364828,14.364828,14.042181,14.098293,8.325333,4025200
4433,1997-09-26,14.196489999999999,14.266631,14.112322,14.266631,8.424744,4126500
4434,1997-09-29,14.154406,14.491081,14.084265,14.463025,8.540718,3259400
4435,1997-09-30,14.434969,14.561222,14.322743,14.3508,8.47445,3294000
4436,1997-10-01,14.392884,14.491081,14.252603,14.378857,8.491014,3223400
4437,1997-10-02,14.434969,14.477054,14.294687,14.477054,8.549002,3361400
4438,1997-10-03,14.589278,14.687475,14.168434,14.434969,8.524146,6065800
4439,1997-10-06,14.547194000000001,14.617335,14.491081,14.589278,8.615273,4215900
4440,1997-10-07,14.589278,14.799701,14.519136999999999,14.785673000000001,8.731249,3566400
4441,1997-10-08,14.701504000000002,14.785673000000001,14.547194000000001,14.715532000000001,8.689826,3326500
4442,1997-10-09,14.533166,14.687475,14.336772,14.575251000000002,8.606987,4073300
4443,1997-10-10,14.364828,14.491081,14.3508,14.392884,8.534782,2519300
4444,1997-10-13,14.448997,14.547194000000001,14.336772,14.406913000000001,8.5431,1746300
4445,1997-10-14,14.519136999999999,14.729560000000001,14.477054,14.547194000000001,8.626287,4767100
4446,1997-10-15,14.42094,14.477054,14.252603,14.266631,8.459911,6043500
4447,1997-10-16,14.294687,14.42094,14.252603,14.266631,8.459911,3655000
4448,1997-10-17,14.210519,14.406913000000001,14.014123999999999,14.336772,8.501505,6066600
4449,1997-10-20,14.308716,14.308716,14.098293,14.266631,8.459911,3872400
4450,1997-10-21,14.210519,14.336772,14.210519,14.294687,8.476553,6014500
4451,1997-10-22,14.280660000000001,14.336772,14.182462,14.252603,8.451596,3745100
4452,1997-10-23,13.831757999999999,14.014123999999999,13.761617999999999,13.859815,8.218681,7052300
4453,1997-10-24,14.196489999999999,14.196489999999999,13.733562,13.803702,8.185402999999999,4455600
4454,1997-10-27,13.691476999999999,13.81773,13.074238000000001,13.074238000000001,7.752839999999999,6805300
4455,1997-10-28,13.018125999999999,15.655418,12.807703,13.747589000000001,8.152132,11675400
4456,1997-10-29,13.761617999999999,14.112322,13.635365,13.663421,8.102219,6742100
4457,1997-10-30,13.467026999999998,13.97204,13.438970999999999,13.50911,8.010715,5285700
4458,1997-10-31,13.663421,13.887870999999999,13.467026999999998,13.761617999999999,8.16045,4968900
4459,1997-11-03,14.028151999999999,14.126349,13.943984,13.97204,8.285228,4434300
4460,1997-11-04,13.929955,14.196489999999999,13.915926999999998,14.168434,8.401689999999999,5319000
4461,1997-11-05,14.140378,14.448997,14.140378,14.308716,8.484871,6677900
4462,1997-11-06,14.028151999999999,14.196489999999999,13.97204,14.028151999999999,8.3185,4152300
4463,1997-11-07,13.747589000000001,14.028151999999999,13.719532999999998,14.014123999999999,8.310183,5879500
4464,1997-11-10,14.112322,14.196489999999999,14.028151999999999,14.070236999999999,8.343457,5408700
4465,1997-11-11,14.056208999999999,14.196489999999999,14.014123999999999,14.042181,8.326819,2702500
4466,1997-11-12,13.803702,14.238575,13.803702,14.084265,8.351774,5295900
4467,1997-11-13,13.97204,14.463025,13.97204,14.266631,8.459911,7164000
4468,1997-11-14,14.224545999999998,14.477054,14.168434,14.463025,8.576373,5459300
4469,1997-11-17,14.561222,14.687475,14.519136999999999,14.547194000000001,8.626287,6357200
4470,1997-11-18,14.491081,14.575251000000002,14.308716,14.42094,8.551422,4271100
4471,1997-11-19,14.322743,14.631363,14.322743,14.603307000000001,8.659561,4687700
4472,1997-11-20,14.603307000000001,14.841785,14.575251000000002,14.687475,8.70947,6814700
4473,1997-11-21,14.687475,14.799701,14.575251000000002,14.785673000000001,8.767699,4337200
4474,1997-11-24,14.673448,14.771645000000001,14.575251000000002,14.603307000000001,8.659561,3507000
4475,1997-11-25,14.701504000000002,14.925954,14.687475,14.799701,8.776017,4468500
4476,1997-11-26,14.799701,14.883870000000002,14.729560000000001,14.785673000000001,8.767699,3339000
4477,1997-11-28,14.813729,14.813729,14.589278,14.617335,8.667877,1598300
4478,1997-12-01,14.617335,15.094292000000001,14.603307000000001,15.094292000000001,8.950706,3944100
4479,1997-12-02,15.024151999999999,15.248601999999998,14.982067,15.094292000000001,8.950706,3235700
4480,1997-12-03,15.122349,15.318743,14.968039000000001,15.318743,9.083803999999999,4041200
4481,1997-12-04,15.276658,15.543192999999999,15.122349,15.164432999999999,8.992303,6288200
4482,1997-12-05,15.150405,15.416939999999999,15.094292000000001,15.26263,9.05053,3345300
4483,1997-12-08,15.26263,15.26263,14.982067,15.094292000000001,8.950706,2900700
4484,1997-12-09,15.094292000000001,15.416939999999999,15.010123000000002,15.388884,9.125396,5439300
4485,1997-12-10,15.164432999999999,15.332770000000002,15.10832,15.206517000000002,9.017255,4735000
4486,1997-12-11,15.164432999999999,15.26263,14.982067,14.996095,8.892476,5371100
4487,1997-12-12,14.982067,15.206517000000002,14.911926000000001,14.954010999999998,8.867524000000001,3505000
4488,1997-12-15,14.954010999999998,15.26263,14.869842000000002,15.178460999999999,9.000619,5251700
4489,1997-12-16,15.220545999999999,15.444996,15.206517000000002,15.402910999999998,9.133716999999999,3787400
4490,1997-12-17,15.332770000000002,15.430967,15.094292000000001,15.122349,8.967343,3716500
4491,1997-12-18,14.982067,14.996095,14.463025,14.645391,8.68452,6702500
4492,1997-12-19,14.434969,14.589278,13.97204,14.50511,8.60133,10439100
4493,1997-12-22,14.519136999999999,14.897898000000001,14.519136999999999,14.827757,8.792658,4824900
4494,1997-12-23,14.757616,14.968039000000001,14.561222,14.561222,8.634603,3547300
4495,1997-12-24,14.645391,14.757616,14.477054,14.477054,8.584692,1901800
4496,1997-12-26,14.533166,14.715532000000001,14.533166,14.645391,8.68452,740700
4497,1997-12-29,14.645391,14.799701,14.645391,14.785673000000001,8.767699,2780100
4498,1997-12-30,14.925954,15.052207999999998,14.855813000000001,15.024151999999999,8.909116000000001,3419700
4499,1997-12-31,15.024151999999999,15.150405,14.673448,14.701504000000002,8.717789,4099200
4500,1998-01-02,14.729560000000001,15.150405,14.603307000000001,15.136376,8.975666,5555600
4501,1998-01-05,15.19249,15.332770000000002,15.010123000000002,15.220545999999999,9.025572,6304700
4502,1998-01-06,15.052207999999998,15.178460999999999,14.897898000000001,14.968039000000001,8.87584,4756300
4503,1998-01-07,14.869842000000002,15.066235999999998,14.799701,15.066235999999998,8.934074,4264900
4504,1998-01-08,15.318743,15.360826999999999,15.19249,15.26263,9.05053,7290100
4505,1998-01-09,15.26263,15.276658,15.010123000000002,15.094292000000001,8.950706,7640600
4506,1998-01-12,14.897898000000001,15.613334,14.855813000000001,15.613334,9.258492,8264000
4507,1998-01-13,15.487081,15.753615,15.459024,15.669445999999999,9.327967,7661300
4508,1998-01-14,15.669445999999999,15.767643,15.543192999999999,15.711530999999999,9.353024000000001,4684200
4509,1998-01-15,15.711530999999999,15.823756,15.571249,15.585278,9.277865,4862400
4510,1998-01-16,15.599305,15.865841,15.599305,15.725559,9.361377000000001,8860500
4511,1998-01-20,15.935981,16.100813,15.823756,16.034178,9.545097,7769900
4512,1998-01-21,16.034178,16.034178,15.711530999999999,15.865841,9.444879,4972400
4513,1998-01-22,15.725559,15.865841,15.711530999999999,15.767643,9.386429,6581700
4514,1998-01-23,15.711530999999999,15.823756,15.64139,15.683475,9.336317999999999,6437800
4515,1998-01-26,15.683475,15.711530999999999,15.430967,15.529164999999999,9.24446,5347600
4516,1998-01-27,15.557220999999998,16.034178,15.529164999999999,15.907925,9.469935000000001,6042700
4517,1998-01-28,15.978064999999999,16.160431,15.907925,15.921953,9.478286,4984100
4518,1998-01-29,15.739587,16.160431,15.739587,16.132376,9.603551,5362800
4519,1998-01-30,16.020149,16.160431,15.865841,15.893897,9.461585000000001,6482900
4520,1998-02-02,16.062235,16.216545,15.964038,15.978064999999999,9.511686,8129000
4521,1998-02-03,15.935981,15.964038,15.739587,15.809728,9.411479,7484300
4522,1998-02-04,15.613334,15.851811999999999,15.599305,15.7957,9.403133,5397800
4523,1998-02-05,15.753615,15.865841,15.669445999999999,15.851811999999999,9.436532000000001,5669600
4524,1998-02-06,15.879869,16.118347,15.851811999999999,16.118347,9.595199000000001,5523900
4525,1998-02-09,16.146404,16.146404,15.921953,16.09029,9.578496000000001,4447200
4526,1998-02-10,16.048206,16.511135,16.048206,16.511135,9.829024,7129200
4527,1998-02-11,16.511135,16.525164,16.328770000000002,16.426966,9.77892,6520200
4528,1998-02-12,16.328770000000002,16.581276000000003,16.2446,16.581276000000003,9.870784,6313000
4529,1998-02-13,16.525164,16.749615,16.469051,16.623362,9.895832,6194600
4530,1998-02-17,16.819755999999998,17.002121,16.679474,16.889896,10.054502000000001,7612700
4531,1998-02-18,16.988092,16.988092,16.749615,16.805726999999997,10.004395,5530600
4532,1998-02-19,16.623362,16.693502,16.553221,16.553221,9.854075,5271300
4533,1998-02-20,16.581276000000003,16.693502,16.440994,16.665445000000002,9.920885,6614200
4534,1998-02-23,16.819755999999998,16.819755999999998,16.637388,16.819755999999998,10.012749000000001,3412200
4535,1998-02-24,16.819755999999998,16.833782,16.623362,16.791698,9.996045,4685000
4536,1998-02-25,16.889896,16.946009,16.707529,16.77767,9.987692,4704600
4537,1998-02-26,16.679474,16.735585999999998,16.497107,16.721557999999998,9.954288,4541600
4538,1998-02-27,16.637388,16.833782,16.637388,16.791698,9.996045,3675900
4539,1998-03-02,16.749615,16.917952,16.721557999999998,16.875868,10.046144,3095000
4540,1998-03-03,16.791698,16.889896,16.763641,16.847811,10.02945,3590800
4541,1998-03-04,16.805726999999997,16.819755999999998,16.525164,16.665445000000002,9.920885,4290300
4542,1998-03-05,16.609333,16.791698,16.581276000000003,16.77767,9.987692,3959700
4543,1998-03-06,16.847811,17.086289999999998,16.833782,17.030178,10.138010000000001,5802400
4544,1998-03-09,17.058232999999998,17.114345999999998,16.917952,16.974064000000002,10.104604,5694600
4545,1998-03-10,17.058232999999998,17.324768,17.01615,17.254627,10.271622,5137300
4546,1998-03-11,17.338797,17.451021,17.282684,17.422966,10.371835,4856100
4547,1998-03-12,17.324768,17.535191,17.240599,17.521162,10.430292999999999,4149200
4548,1998-03-13,17.577274,17.717556,17.394909,17.479078,10.405235000000001,6124600
4549,1998-03-16,17.394909,17.577274,17.380879999999998,17.493107000000002,10.413592,5241100
4550,1998-03-17,17.549219,17.605331,17.408936999999998,17.535191,10.438642999999999,4091700
4551,1998-03-18,17.479078,17.535191,17.142403,17.338797,10.321732,4920800
4552,1998-03-19,17.324768,17.338797,17.156431,17.282684,10.288328,3958100
4553,1998-03-20,17.296713,17.521162,17.226572,17.451021,10.388537,7396600
4554,1998-03-23,17.338797,17.422966,17.31074,17.324768,10.313379,3647900
4555,1998-03-24,17.380879999999998,17.394909,17.170458,17.226572,10.254923,5343200
4556,1998-03-25,17.226572,17.240599,16.609333,16.735585999999998,9.962643,8733200
4557,1998-03-26,16.749615,17.002121,16.749615,16.917952,10.071199,7810100
4558,1998-03-27,17.114345999999998,17.114345999999998,16.861839,16.861839,10.037799,7915100
4559,1998-03-30,16.917952,16.917952,16.595304000000002,16.637388,9.904181,5298200
4560,1998-03-31,16.791698,16.960037,16.77767,16.903923000000002,10.062849,6477400
4561,1998-04-01,17.086289999999998,17.156431,16.946009,17.058232999999998,10.154709,7183600
4562,1998-04-02,17.030178,17.493107000000002,16.93198,17.366854,10.338428,6546400
4563,1998-04-03,17.507133,17.563248,17.422966,17.549219,10.446991,5631900
4564,1998-04-06,17.801725,17.857838,17.282684,17.324768,10.313379,5138100
4565,1998-04-07,17.380879999999998,17.46505,17.142403,17.240599,10.263276,3357400
4566,1998-04-08,17.282684,17.282684,16.960037,16.988092,10.112960000000001,4293400
4567,1998-04-09,17.198515,17.226572,17.002121,17.142403,10.204811999999999,3818000
4568,1998-04-13,17.030178,17.030178,16.721557999999998,16.819755999999998,10.052234,3670600
4569,1998-04-14,16.805726999999997,16.946009,16.791698,16.875868,10.085768,4963100
4570,1998-04-15,16.833782,16.861839,16.581276000000003,16.609333,9.926473,6028300
4571,1998-04-16,16.497107,16.525164,16.118347,16.160431,9.658192,9346800
4572,1998-04-17,16.216545,16.805726999999997,16.188488,16.805726999999997,10.043847999999999,9807000
4573,1998-04-20,16.721557999999998,16.735585999999998,16.356825,16.398911,9.800716,7287400
4574,1998-04-21,16.384882,16.483079999999998,16.202517,16.314741,9.750417,7449100
4575,1998-04-22,16.314741,16.370853,16.188488,16.216545,9.691728999999999,6544800
4576,1998-04-23,16.160431,16.342798000000002,16.132376,16.188488,9.674961,5298200
4577,1998-04-24,16.160431,16.469051,15.964038,16.118347,9.633039,5420500
4578,1998-04-27,15.851811999999999,16.104319,15.7957,16.020149,9.574351,7823400
4579,1998-04-28,16.020149,16.09029,15.669445999999999,15.753615,9.415058,6612500
4580,1998-04-29,15.935981,16.062235,15.851811999999999,15.851811999999999,9.473744,4992400
4581,1998-04-30,15.935981,16.539192,15.935981,16.412939,9.809106,6425800
4582,1998-05-01,16.426966,16.426966,16.188488,16.356825,9.775564,2587900
4583,1998-05-04,16.511135,16.609333,16.216545,16.272657000000002,9.725268,4994300
4584,1998-05-05,16.174459,16.202517,15.935981,16.076263,9.607888,4846300
4585,1998-05-06,16.076263,16.202517,15.809728,15.865841,9.48213,5048100
4586,1998-05-07,15.837784,16.048206,15.683475,16.006123000000002,9.565975,6073300
4587,1998-05-08,16.048206,16.483079999999998,16.048206,16.300713000000002,9.742030999999999,4770100
4588,1998-05-11,16.286686,16.497107,16.146404,16.2446,9.708497,3607300
4589,1998-05-12,16.2446,16.455023,16.132376,16.455023,9.83425,4588700
4590,1998-05-13,16.455023,16.609333,16.342798000000002,16.469051,9.842637,4049800
4591,1998-05-14,16.426966,16.440994,16.188488,16.272657000000002,9.725268,7098900
4592,1998-05-15,16.328770000000002,16.847811,16.314741,16.707529,9.985161999999999,7751700
4593,1998-05-18,16.749615,16.946009,16.707529,16.903923000000002,10.102538000000001,8288600
4594,1998-05-19,17.002121,17.044204999999998,16.77767,16.847811,10.069003,6396400
4595,1998-05-20,16.903923000000002,17.156431,16.833782,17.156431,10.253445,4372400
4596,1998-05-21,17.156431,17.212543,16.861839,16.889896,10.094156,5043300
4597,1998-05-22,16.917952,17.01615,16.833782,16.917952,10.110914999999999,3087900
4598,1998-05-26,16.833782,16.903923000000002,16.763641,16.805726999999997,10.043847999999999,3779600
4599,1998-05-27,16.763641,16.833782,16.426966,16.721557999999998,9.993547,6506800
4600,1998-05-28,16.721557999999998,16.833782,16.595304000000002,16.805726999999997,10.043847999999999,3967900
4601,1998-05-29,16.833782,16.875868,16.609333,16.651417000000002,9.951627,4495400
4602,1998-06-01,16.609333,16.721557999999998,16.328770000000002,16.440994,9.825867,3634000
4603,1998-06-02,16.440994,16.637388,16.272657000000002,16.412939,9.809106,4666300
4604,1998-06-03,16.525164,16.693502,16.2446,16.328770000000002,9.7588,4170600
4605,1998-06-04,16.188488,16.384882,15.964038,16.384882,9.792333,5068300
4606,1998-06-05,16.497107,16.889896,16.440994,16.833782,10.060613,3999300
4607,1998-06-08,16.833782,17.058232999999998,16.609333,16.693502,9.976780999999999,4987200
4608,1998-06-09,16.609333,16.917952,16.581276000000003,16.693502,9.976780999999999,4335500
4609,1998-06-10,16.581276000000003,17.198515,16.553221,16.833782,10.060613,4511600
4610,1998-06-11,16.833782,17.002121,16.665445000000002,16.721557999999998,9.993547,5378400
4611,1998-06-12,16.721557999999998,17.254627,16.609333,17.226572,10.295361999999999,6251100
4612,1998-06-15,17.030178,17.563248,16.946009,17.31074,10.345664999999999,9096000
4613,1998-06-16,17.31074,17.563248,17.226572,17.507133,10.463041,6667700
4614,1998-06-17,17.563248,17.927979,17.563248,17.927979,10.714559,7936600
4615,1998-06-18,17.899923,18.376881,17.843809,18.348824,10.96607,7589800
4616,1998-06-19,18.404936,18.51716,17.956035999999997,17.956035999999997,10.731324,7097500
4617,1998-06-22,17.731585,18.180485,17.731585,18.012148,10.764856,4200200
4618,1998-06-23,18.068260000000002,18.320766,17.871866,18.292710999999997,10.932535000000001,4269000
4619,1998-06-24,18.236599,18.685499,18.096317000000003,18.657442,11.150514,4842800
4620,1998-06-25,18.713556,18.90995,18.629387,18.685499,11.167283,6174200
4621,1998-06-26,18.573275,18.966063000000002,18.573275,18.966063000000002,11.334959,4363400
4622,1998-06-29,19.078287,19.162457,18.90995,18.994118,11.351727,4240900
4623,1998-06-30,18.90995,18.938005,18.348824,18.404936,10.999606,5132300
4624,1998-07-01,18.51716,18.629387,18.264654,18.601329999999997,11.116982,4133500
4625,1998-07-02,18.404936,18.90995,18.404936,18.741611,11.200822,2563500
4626,1998-07-06,19.106344,19.190512,18.853835999999998,19.190512,11.469105,4266900
4627,1998-07-07,19.078287,19.274681,18.966063000000002,19.078287,11.402031,4115600
4628,1998-07-08,19.050232,19.302738,18.994118,19.218569,11.48587,2833000
4629,1998-07-09,19.302738,19.611357,19.078287,19.274681,11.519406,5137300
4630,1998-07-10,19.35885,19.695526,19.190512,19.695526,11.770922,4776500
4631,1998-07-13,19.695526,20.004145,19.386908,20.004145,11.996383,5360900
4632,1998-07-14,19.779695999999998,20.228596,19.779695999999998,20.228596,12.130981,5021200
4633,1998-07-15,20.088314,20.228596,19.751638,19.751638,11.844953,4271100
4634,1998-07-16,19.807751,20.172483,19.751638,20.004145,11.996383,4166900
4635,1998-07-17,20.004145,20.228596,19.891920000000002,20.144426,12.080507,3743800
4636,1998-07-20,19.948032,20.256653,19.667469,20.060259,12.030033999999999,3156900
4637,1998-07-21,20.032201999999998,20.032201999999998,19.471075,19.471075,11.676706,5021600
4638,1998-07-22,19.35885,20.116371,19.35885,20.032201999999998,12.013212,3892200
4639,1998-07-23,19.667469,20.032201999999998,19.527186999999998,19.527186999999998,11.71035,3665400
4640,1998-07-24,19.330793,19.695526,19.246626000000003,19.583302,11.744002,4718200
4641,1998-07-27,19.44302,19.695526,19.246626000000003,19.555244000000002,11.727181,2946800
4642,1998-07-28,19.246626000000003,19.386908,18.601329999999997,19.134399,11.474805,4810500
4643,1998-07-29,19.134399,19.274681,19.022175,19.218569,11.525274000000001,2432600
4644,1998-07-30,18.994118,19.386908,18.994118,19.330793,11.59258,3379700
4645,1998-07-31,19.274681,19.302738,18.629387,18.685499,11.205598,3237800
4646,1998-08-03,18.573275,19.274681,18.573275,19.022175,11.407498,2658800
4647,1998-08-04,19.330793,19.35885,18.180485,18.236599,10.936399,4742600
4648,1998-08-05,18.180485,18.432993,17.507133,18.236599,10.936399,5982700
4649,1998-08-06,18.376881,18.461048,18.068260000000002,18.180485,10.902741,4947000
4650,1998-08-07,18.068260000000002,18.348824,17.899923,18.15243,10.885914999999999,4476200
4651,1998-08-10,18.068260000000002,18.601329999999997,18.012148,18.15243,10.885914999999999,3881600
4652,1998-08-11,17.899923,18.432993,17.787697,18.320766,10.986865,6139800
4653,1998-08-12,18.51716,18.685499,18.264654,18.573275,11.138297,4557500
4654,1998-08-13,18.573275,18.966063000000002,18.461048,18.573275,11.138297,4132100
4655,1998-08-14,18.461048,18.825781,18.180485,18.292710999999997,10.970044,4045800
4656,1998-08-17,18.320766,19.022175,18.124372,18.966063000000002,11.373851,5024800
4657,1998-08-18,18.938005,19.274681,18.797724,19.134399,11.474805,3943100
4658,1998-08-19,18.966063000000002,19.302738,18.90995,19.274681,11.55893,3148600
4659,1998-08-20,19.078287,19.471075,19.022175,19.302738,11.575752,4290700
4660,1998-08-21,19.134399,19.471075,18.404936,19.471075,11.676706,5530000
4661,1998-08-24,19.414963,19.611357,19.078287,19.414963,11.643052,4505400
4662,1998-08-25,19.190512,19.471075,19.190512,19.414963,11.643052,6320100
4663,1998-08-26,19.022175,19.948032,18.90995,19.751638,11.844953,5580200
4664,1998-08-27,19.330793,19.723582999999998,19.022175,19.078287,11.441153,6196100
4665,1998-08-28,19.022175,19.106344,18.51716,18.601329999999997,11.155122,6752800
4666,1998-08-31,18.432993,18.629387,16.609333,17.282684,10.364336999999999,8595000
4667,1998-09-01,17.394909,17.871866,16.440994,17.731585,10.633538,8699800
4668,1998-09-02,17.647415,18.040205,17.479078,17.479078,10.482114,5668800
4669,1998-09-03,17.479078,18.068260000000002,16.889896,18.012148,10.801786,5897800
4670,1998-09-04,18.040205,18.236599,17.31074,17.787697,10.667188000000001,4849300
4671,1998-09-08,18.292710999999997,18.797724,17.871866,18.657442,11.188766000000001,4446800
4672,1998-09-09,18.601329999999997,18.825781,18.208542,18.236599,10.936399,3816500
4673,1998-09-10,17.787697,18.461048,17.563248,18.292710999999997,10.970044,5477900
4674,1998-09-11,18.292710999999997,18.741611,17.61936,18.432993,11.054173,3981600
4675,1998-09-14,18.853835999999998,19.35885,18.741611,19.218569,11.525274000000001,5347600
4676,1998-09-15,19.106344,19.751638,18.994118,19.723582999999998,11.828132,4675900
4677,1998-09-16,19.527186999999998,19.695526,18.881892999999998,19.35885,11.609402000000001,4831100
4678,1998-09-17,18.685499,19.274681,18.657442,19.106344,11.457975,3708200
4679,1998-09-18,19.386908,19.44302,18.966063000000002,19.246626000000003,11.542103,6522000
4680,1998-09-21,19.078287,20.032201999999998,18.685499,19.751638,11.844953,4882000
4681,1998-09-22,19.976089,19.976089,19.555244000000002,19.695526,11.811302,4325100
4682,1998-09-23,19.891920000000002,20.509159,19.555244000000002,20.453047,12.265587,5649000
4683,1998-09-24,19.891920000000002,20.42499,19.863863000000002,19.919977,11.945905999999999,4837600
4684,1998-09-25,19.471075,20.172483,19.471075,19.863863000000002,11.912255,4366400
4685,1998-09-28,20.088314,20.228596,19.807751,20.032201999999998,12.013212,3452200
4686,1998-09-29,20.144426,20.256653,19.807751,20.032201999999998,12.013212,2873000
4687,1998-09-30,19.751638,19.891920000000002,19.274681,19.499132,11.693528,4072500
4688,1998-10-01,19.078287,19.190512,18.348824,18.966063000000002,11.373851,6028100
4689,1998-10-02,18.629387,19.078287,18.545218,18.881892999999998,11.323372,5911200
4690,1998-10-05,18.769669,19.471075,18.320766,19.386908,11.626225,5306100
4691,1998-10-06,19.302738,19.583302,18.90995,19.274681,11.55893,6265300
4692,1998-10-07,19.162457,19.44302,18.601329999999997,18.769669,11.256072999999999,5246700
4693,1998-10-08,18.012148,18.292710999999997,17.507133,18.180485,10.902741,8605000
4694,1998-10-09,18.685499,19.050232,18.292710999999997,18.825781,11.289721,5155600
4695,1998-10-12,19.218569,19.555244000000002,19.134399,19.274681,11.55893,3003700
4696,1998-10-13,19.583302,19.891920000000002,19.35885,19.527186999999998,11.751406,5184800
4697,1998-10-14,19.246626000000003,19.863863000000002,19.050232,19.667469,11.835830999999999,5353800
4698,1998-10-15,19.330793,20.396935,19.330793,19.891920000000002,11.970902,6162100
4699,1998-10-16,20.312765,20.42499,20.032201999999998,20.116371,12.105981,6516600
4700,1998-10-19,20.172483,20.368876999999998,20.060259,20.116371,12.105981,3043500
4701,1998-10-20,20.761665,20.958059,19.976089,20.172483,12.139749,4929700
4702,1998-10-21,20.200541,20.256653,19.611357,20.144426,12.122861,5225300
4703,1998-10-22,20.032201999999998,20.789722,19.751638,20.621384,12.409891,4195700
4704,1998-10-23,20.649441,21.126398000000002,20.649441,21.014172,12.646271,4694600
4705,1998-10-26,20.873892,20.958059,20.42499,20.453047,12.308587,3622700
4706,1998-10-27,20.677495999999998,20.733610000000002,20.088314,20.172483,12.139749,3513300
4707,1998-10-28,20.200541,20.845835,20.060259,20.649441,12.426779,3161100
4708,1998-10-29,20.565271,21.210567,20.368876999999998,21.18251,12.747581,3165200
4709,1998-10-30,21.406961,21.463074,20.901947,21.098341,12.696928999999999,3524800
4710,1998-11-02,21.210567,21.519185999999998,20.958059,21.126398000000002,12.713811,3814500
4711,1998-11-03,21.126398000000002,21.18251,20.930004,21.014172,12.646271,2893200
4712,1998-11-04,21.098341,21.210567,20.42499,20.481102,12.325471,4947800
4713,1998-11-05,20.42499,20.930004,20.42499,20.901947,12.578733,4262400
4714,1998-11-06,20.789722,21.266679999999997,20.481102,21.238623,12.781345,4032000
4715,1998-11-09,21.266679999999997,21.266679999999997,20.565271,20.901947,12.578733,3413000
4716,1998-11-10,20.901947,21.547242999999998,20.845835,21.322792,12.831995,3863200
4717,1998-11-11,21.098341,21.294735,20.481102,20.621384,12.409891,3935800
4718,1998-11-12,20.733610000000002,20.817778,20.42499,20.537216,12.359241,3356600
4719,1998-11-13,20.677495999999998,20.845835,20.481102,20.621384,12.409891,2286100
4720,1998-11-16,20.930004,21.827804999999998,20.873892,21.71558,13.068381,4470600
4721,1998-11-17,21.547242999999998,21.687523000000002,21.126398000000002,21.18251,12.747581,3545200
4722,1998-11-18,21.18251,21.322792,20.958059,21.238623,12.781345,3429300
4723,1998-11-19,21.266679999999997,21.968086,21.210567,21.883919,13.169683,3136500
4724,1998-11-20,21.771692,22.108368,21.631411,22.080313,13.287873999999999,3769000
4725,1998-11-23,22.136425,22.332819,21.855862,22.304762,13.422948000000002,3261700
4726,1998-11-24,22.304762,22.360874,21.771692,21.940031,13.203454999999998,3888900
4727,1998-11-25,21.883919,21.996143,21.771692,21.911974,13.186567000000002,2595800
4728,1998-11-27,21.940031,22.136425,21.883919,22.136425,13.321641,1330100
4729,1998-11-30,22.164479999999998,22.360874,21.547242999999998,21.547242999999998,12.967073,3668600
4730,1998-12-01,21.547242999999998,21.771692,21.322792,21.491129,12.933303,3510800
4731,1998-12-02,21.435017000000002,22.024199,21.350847,21.940031,13.203454999999998,4274200
4732,1998-12-03,21.603355,22.024199,21.406961,21.491129,12.933303,3964500
4733,1998-12-04,21.71558,22.360874,21.547242999999998,22.332819,13.439832999999998,3973500
4734,1998-12-07,22.332819,22.416988,21.940031,22.332819,13.439832999999998,3282200
4735,1998-12-08,22.164479999999998,22.473101,22.136425,22.276707000000002,13.406058999999999,4349100
4736,1998-12-09,22.24865,22.276707000000002,21.911974,22.164479999999998,13.338526000000002,2606200
4737,1998-12-10,22.136425,22.136425,21.547242999999998,21.603355,13.000839,4316300
4738,1998-12-11,21.743637,22.108368,21.631411,21.940031,13.203454999999998,3200500
4739,1998-12-14,21.883919,22.220594000000002,21.322792,21.435017000000002,12.899538,4736500
4740,1998-12-15,21.210567,21.266679999999997,20.873892,21.098341,12.696928999999999,5997400
4741,1998-12-16,20.873892,21.098341,20.705553,20.705553,12.460554,3749400
4742,1998-12-17,20.789722,21.519185999999998,20.789722,21.406961,12.882655,3971800
4743,1998-12-18,21.238623,21.406961,21.098341,21.126398000000002,12.713811,7322600
4744,1998-12-21,21.098341,21.996143,20.789722,20.789722,12.511198,4507500
4745,1998-12-22,20.901947,21.378904000000002,20.649441,21.238623,12.781345,3580000
4746,1998-12-23,21.547242999999998,21.771692,21.238623,21.71558,13.068381,3288400
4747,1998-12-24,21.631411,21.743637,21.463074,21.491129,12.933303,1191100
4748,1998-12-28,21.659468,21.687523000000002,21.042229000000003,21.070286,12.680039,2791100
4749,1998-12-29,21.098341,21.968086,21.070286,21.968086,13.220335999999998,3503100
4750,1998-12-30,21.911974,21.996143,21.575298,21.827804999999998,13.135912,2515200
4751,1998-12-31,21.883919,22.332819,21.799749,21.996143,13.237219,4716700
4752,1999-01-04,22.136425,22.445044,21.771692,21.883919,13.169683,4959300
4753,1999-01-05,22.108368,22.164479999999998,21.799749,21.911974,13.186567000000002,3654200
4754,1999-01-06,21.911974,21.996143,21.435017000000002,21.743637,13.085258999999999,6460100
4755,1999-01-07,21.603355,21.771692,21.294735,21.463074,12.916417,4114200
4756,1999-01-08,21.519185999999998,21.547242999999998,21.098341,21.378904000000002,12.865765,5112700
4757,1999-01-11,21.491129,21.519185999999998,20.817778,21.098341,12.696928999999999,5266500
4758,1999-01-12,20.705553,21.070286,20.705553,20.901947,12.578733,4567900
4759,1999-01-13,20.34082,21.603355,20.34082,21.575298,13.025917999999999,5473700
4760,1999-01-14,21.322792,21.575298,21.042229000000003,21.294735,12.856531,5602500
4761,1999-01-15,21.547242999999998,21.659468,21.126398000000002,21.378904000000002,12.907349,4884300
4762,1999-01-19,21.238623,21.294735,20.817778,20.817778,12.56858,4369900
4763,1999-01-20,20.986116,21.266679999999997,20.649441,21.042229000000003,12.704085000000001,4520400
4764,1999-01-21,21.042229000000003,21.098341,20.116371,20.200541,12.195926,5266900
4765,1999-01-22,19.751638,20.312765,19.751638,19.863863000000002,11.992658,7829500
4766,1999-01-25,19.919977,19.976089,19.302738,19.499132,11.772454,8357200
4767,1999-01-26,19.639414000000002,20.649441,19.583302,20.453047,12.348376,8865700
4768,1999-01-27,20.565271,20.761665,19.891920000000002,20.537216,12.399189,7166100
4769,1999-01-28,20.537216,20.845835,20.509159,20.663469,12.475412,5634600
4770,1999-01-29,20.621384,21.042229000000003,20.172483,20.845835,12.585512,4863400
4771,1999-02-01,21.070286,21.238623,20.42499,20.565271,12.416122,5753200
4772,1999-02-02,20.537216,20.761665,20.228596,20.705553,12.500822,4695400
4773,1999-02-03,20.537216,20.958059,20.453047,20.930004,12.636333,6648800
4774,1999-02-04,20.649441,20.986116,20.42499,20.481102,12.365311,4436200
4775,1999-02-05,20.817778,20.873892,20.42499,20.565271,12.416122,4718200
4776,1999-02-08,20.649441,20.677495999999998,20.088314,20.256653,12.2298,3860500
4777,1999-02-09,20.256653,20.34082,19.891920000000002,19.891920000000002,12.009595,3373200
4778,1999-02-10,19.891920000000002,20.34082,19.751638,20.200541,12.195926,3368200
4779,1999-02-11,20.116371,20.593328,20.116371,20.593328,12.433065,3699200
4780,1999-02-12,20.396935,20.621384,19.976089,20.200541,12.195926,2932600
4781,1999-02-16,20.396935,21.070286,20.312765,21.070286,12.721025,5389100
4782,1999-02-17,20.705553,21.098341,20.144426,20.200541,12.195926,5008500
4783,1999-02-18,20.228596,20.817778,20.088314,20.649441,12.466944999999999,5769000
4784,1999-02-19,20.396935,20.930004,20.284708,20.649441,12.466944999999999,5433000
4785,1999-02-22,20.761665,21.294735,20.649441,21.210567,12.805717999999999,4758000
4786,1999-02-23,21.266679999999997,21.322792,20.901947,21.18251,12.788779,3352800
4787,1999-02-24,21.18251,21.491129,20.481102,20.537216,12.399189,4159600
4788,1999-02-25,20.649441,20.873892,20.172483,20.761665,12.534695,5790900
4789,1999-02-26,21.070286,21.098341,20.116371,20.789722,12.551634,5203400
4790,1999-03-01,20.453047,20.733610000000002,20.284708,20.621384,12.450006,4278800
4791,1999-03-02,20.733610000000002,20.761665,20.453047,20.593328,12.433065,5377000
4792,1999-03-03,20.312765,21.098341,20.284708,21.098341,12.737963,5815700
4793,1999-03-04,21.098341,21.771692,21.014172,21.743637,13.127553,8961600
4794,1999-03-05,21.996143,22.332819,21.883919,22.192536999999998,13.398570999999999,6750500
4795,1999-03-08,22.276707000000002,22.416988,22.052256,22.416988,13.534092999999999,5175200
4796,1999-03-09,22.220594000000002,22.416988,22.024199,22.304762,13.46633,5205900
4797,1999-03-10,22.332819,22.473101,22.164479999999998,22.304762,13.46633,4903700
4798,1999-03-11,22.388931,22.753664,22.332819,22.725607,13.720403,6536200
4799,1999-03-12,22.837831,22.865889000000003,22.360874,22.360874,13.500210000000001,3614200
4800,1999-03-15,22.304762,23.090339999999998,22.220594000000002,22.753664,13.737352,4804700
4801,1999-03-16,22.865889000000003,22.950058,22.641438,22.809776,13.771229,3973300
4802,1999-03-17,22.641438,22.669495,21.968086,22.136425,13.364698,4134600
4803,1999-03-18,21.996143,22.557270000000003,21.911974,22.220594000000002,13.415517000000001,4684200
4804,1999-03-19,22.220594000000002,22.24865,21.463074,21.547242999999998,13.008984,5934500
4805,1999-03-22,21.547242999999998,21.968086,21.378904000000002,21.799749,13.161438,3355500
4806,1999-03-23,21.799749,21.940031,20.621384,20.761665,12.534695,5679400
4807,1999-03-24,20.930004,21.238623,20.789722,21.18251,12.788779,4093100
4808,1999-03-25,21.18251,21.406961,21.042229000000003,21.210567,12.805717999999999,4081200
4809,1999-03-26,21.210567,21.210567,20.930004,21.014172,12.687147999999999,3278800
4810,1999-03-29,21.126398000000002,21.547242999999998,21.126398000000002,21.519185999999998,12.992042,4155800
4811,1999-03-30,20.873892,21.659468,20.873892,21.491129,12.975107000000001,3394500
4812,1999-03-31,21.603355,21.631411,21.014172,21.014172,12.687147999999999,4205700
4813,1999-04-01,20.901947,21.350847,20.649441,21.350847,12.890411,3298400
4814,1999-04-05,21.322792,21.743637,21.18251,21.659468,13.076742,3884300
4815,1999-04-06,21.406961,21.687523000000002,21.406961,21.659468,13.076742,3414900
4816,1999-04-07,21.575298,21.771692,21.350847,21.771692,13.144494,3663800
4817,1999-04-08,21.883919,23.090339999999998,21.855862,23.090339999999998,13.940617999999999,8270500
4818,1999-04-09,23.090339999999998,23.090339999999998,22.781719,22.865889000000003,13.805107999999999,6415100
4819,1999-04-12,22.669495,23.932028,22.669495,23.567297,14.228572,7774200
4820,1999-04-13,23.595352,23.932028,23.398958,23.735634,14.37676,5380500
4821,1999-04-14,23.567297,23.595352,22.669495,23.118395,14.002892000000001,8588300
4822,1999-04-15,22.893946,23.062282999999997,22.220594000000002,22.416988,13.578057000000001,5989900
4823,1999-04-16,22.416988,22.501155999999998,21.911974,22.024199,13.340135,4807000
4824,1999-04-19,22.276707000000002,22.416988,21.098341,21.350847,12.932286,6183600
4825,1999-04-20,21.350847,22.893946,21.18251,22.837831,13.832967000000002,6799000
4826,1999-04-21,22.809776,23.53924,22.69755,23.53924,14.257804,5791900
4827,1999-04-22,23.00617,23.483128,22.893946,23.483128,14.223815,5186100
4828,1999-04-23,23.455070000000003,23.847858,23.370903,23.763691,14.393757,3679000
4829,1999-04-26,23.735634,23.735634,23.118395,23.427015,14.189828,4180400
4830,1999-04-27,23.258677,23.342845999999998,22.837831,23.230621,14.070870999999999,5189800
4831,1999-04-28,23.342845999999998,23.398958,22.865889000000003,22.922001,13.883947000000001,3616900
4832,1999-04-29,22.865889000000003,23.00617,22.501155999999998,22.725607,13.764975,5914300
4833,1999-04-30,21.378904000000002,21.911974,21.350847,21.71558,13.153208,10537300
4834,1999-05-03,22.108368,22.388931,21.435017000000002,21.687523000000002,13.136211999999999,11913000
4835,1999-05-04,21.547242999999998,21.799749,21.042229000000003,21.18251,12.830321000000001,9025800
4836,1999-05-05,21.547242999999998,21.687523000000002,21.070286,21.547242999999998,13.051242,4396400
4837,1999-05-06,21.266679999999997,21.491129,20.986116,21.210567,12.84732,6433300
4838,1999-05-07,21.210567,21.435017000000002,20.986116,21.042229000000003,12.745356,5292600
4839,1999-05-10,21.014172,21.210567,20.845835,20.901947,12.660387,4871100
4840,1999-05-11,21.070286,21.575298,20.958059,21.350847,12.932286,4727300
4841,1999-05-12,21.350847,22.332819,21.238623,22.332819,13.527068,7666900
4842,1999-05-13,22.416988,22.613382,22.136425,22.416988,13.578057000000001,4932400
4843,1999-05-14,22.360874,22.388931,21.743637,21.911974,13.272163,4052100
4844,1999-05-17,21.743637,22.192536999999998,21.575298,22.108368,13.391116,3367200
4845,1999-05-18,21.827804999999998,21.911974,21.070286,21.435017000000002,12.98327,4329700
4846,1999-05-19,21.435017000000002,21.799749,21.406961,21.799749,13.204191,3183200
4847,1999-05-20,21.463074,21.771692,21.378904000000002,21.378904000000002,12.949278999999999,4056400
4848,1999-05-21,21.378904000000002,21.687523000000002,21.014172,21.154453,12.813332,4582300
4849,1999-05-24,21.042229000000003,21.126398000000002,20.200541,20.228596,12.252531,6046200
4850,1999-05-25,20.34082,20.789722,20.004145,20.004145,12.116586,5093500
4851,1999-05-26,20.116371,20.284708,19.863863000000002,19.976089,12.099594999999999,6696300
4852,1999-05-27,19.751638,20.312765,19.723582999999998,19.751638,11.963641,4962200
4853,1999-05-28,19.779695999999998,20.621384,19.779695999999998,20.284708,12.286524,4501200
4854,1999-06-01,20.312765,20.396935,19.919977,20.144426,12.201546,3611900
4855,1999-06-02,20.200541,20.396935,19.807751,20.368876999999998,12.337505,3986400
4856,1999-06-03,20.284708,20.593328,19.751638,19.751638,11.963641,6629400
4857,1999-06-04,20.200541,20.396935,19.976089,20.200541,12.235545,8158100
4858,1999-06-07,20.312765,20.396935,20.004145,20.172483,12.218546,3508300
4859,1999-06-08,20.004145,20.256653,19.919977,20.144426,12.201546,5466200
4860,1999-06-09,20.004145,20.200541,19.919977,20.060259,12.150566,4347800
4861,1999-06-10,19.835808,19.948032,19.583302,19.583302,11.861676,3921400
4862,1999-06-11,19.583302,19.948032,19.106344,19.386908,11.742723,4558900
4863,1999-06-14,19.44302,19.611357,19.106344,19.386908,11.742723,3246900
4864,1999-06-15,19.499132,19.976089,19.330793,19.414963,11.759716000000001,3738800
4865,1999-06-16,19.414963,19.863863000000002,19.414963,19.751638,11.963641,4109400
4866,1999-06-17,19.667469,20.172483,19.639414000000002,20.032201999999998,12.133581,2968100
4867,1999-06-18,19.835808,20.144426,19.835808,20.060259,12.150566,6105800
4868,1999-06-21,19.835808,19.976089,19.611357,19.835808,12.014619,4380100
4869,1999-06-22,19.078287,19.639414000000002,18.825781,19.527186999999998,11.827683,25554800
4870,1999-06-23,19.527186999999998,19.835808,19.499132,19.667469,11.912661,10643300
4871,1999-06-24,19.751638,19.751638,19.44302,19.527186999999998,11.827683,11472400
4872,1999-06-25,19.723582999999998,19.751638,19.555244000000002,19.639414000000002,11.895658000000001,7376400
4873,1999-06-28,19.667469,19.807751,19.639414000000002,19.779695999999998,11.980635000000001,4794700
4874,1999-06-29,19.751638,20.032201999999998,19.555244000000002,19.976089,12.099594999999999,8524100
4875,1999-06-30,20.060259,20.42499,19.639414000000002,20.368876999999998,12.337505,12170600
4876,1999-07-01,20.144426,20.396935,19.948032,20.396935,12.354496000000001,7581700
4877,1999-07-02,20.42499,20.509159,20.228596,20.368876999999998,12.337505,5359900
4878,1999-07-06,20.004145,20.368876999999998,19.891920000000002,19.976089,12.099594999999999,6672300
4879,1999-07-07,19.948032,19.948032,19.499132,19.555244000000002,11.844689,7534500
4880,1999-07-08,19.471075,19.499132,19.022175,19.246626000000003,11.657751,8465800
4881,1999-07-09,19.190512,19.190512,18.769669,18.938005,11.470821,11169200
4882,1999-07-12,19.134399,19.162457,18.741611,18.797724,11.385850999999999,8115200
4883,1999-07-13,18.713556,18.797724,18.264654,18.629387,11.329882000000001,12843800
4884,1999-07-14,18.685499,18.90995,18.573275,18.741611,11.398131,14648800
4885,1999-07-15,18.853835999999998,18.966063000000002,18.432993,18.797724,11.432260000000001,14588900
4886,1999-07-16,18.853835999999998,18.853835999999998,18.404936,18.825781,11.449322,14696900
4887,1999-07-19,18.825781,18.881892999999998,18.629387,18.741611,11.398131,11911400
4888,1999-07-20,18.797724,19.022175,18.769669,18.966063000000002,11.534641,12109200
4889,1999-07-21,19.414963,19.414963,19.078287,19.414963,11.807646,15747300
4890,1999-07-22,19.330793,19.414963,19.218569,19.330793,11.756463,16894100
4891,1999-07-23,19.330793,19.330793,19.134399,19.246626000000003,11.70527,10657300
4892,1999-07-26,19.134399,19.527186999999998,19.022175,19.35885,11.773518,7370700
4893,1999-07-27,19.414963,19.471075,19.190512,19.44302,11.824714,8874300
4894,1999-07-28,19.414963,19.583302,19.386908,19.527186999999998,11.875899,7918700
4895,1999-07-29,19.555244000000002,19.555244000000002,19.302738,19.471075,11.841769000000001,8133500
4896,1999-07-30,19.499132,19.499132,19.246626000000003,19.274681,11.722331,6771100
4897,1999-08-02,19.134399,19.471075,18.966063000000002,19.44302,11.824714,7957600
4898,1999-08-03,19.35885,19.386908,19.078287,19.274681,11.722331,6246100
4899,1999-08-04,19.330793,19.330793,18.966063000000002,18.994118,11.5517,6206700
4900,1999-08-05,18.881892999999998,18.966063000000002,18.404936,18.741611,11.398131,7858400
4901,1999-08-06,18.741611,18.853835999999998,18.489105,18.629387,11.329882000000001,6405300
4902,1999-08-09,18.713556,18.966063000000002,18.685499,18.769669,11.4152,4723600
4903,1999-08-10,18.769669,18.825781,18.51716,18.713556,11.381074,4978100
4904,1999-08-11,18.853835999999998,18.881892999999998,18.685499,18.741611,11.398131,4567500
4905,1999-08-12,18.741611,18.853835999999998,18.51716,18.51716,11.261628,7560800
4906,1999-08-13,18.629387,18.685499,18.320766,18.348824,11.15925,9367800
4907,1999-08-16,18.404936,18.741611,18.404936,18.713556,11.381074,8714400
4908,1999-08-17,18.853835999999998,18.938005,18.741611,18.938005,11.517572999999999,6882600
4909,1999-08-18,18.825781,18.938005,18.797724,18.797724,11.432260000000001,5138100
4910,1999-08-19,18.797724,18.994118,18.545218,18.966063000000002,11.534641,6124200
4911,1999-08-20,18.966063000000002,19.302738,18.881892999999998,19.302738,11.739394,7142100
4912,1999-08-23,19.274681,19.583302,19.246626000000003,19.583302,11.910028,7559300
4913,1999-08-24,19.583302,19.891920000000002,19.44302,19.835808,12.063597999999999,5997400
4914,1999-08-25,20.004145,20.509159,19.976089,20.42499,12.421916,7296700
4915,1999-08-26,20.42499,20.42499,19.695526,19.835808,12.063597999999999,4951600
4916,1999-08-27,19.835808,19.919977,19.386908,19.471075,11.841769000000001,4135000
4917,1999-08-30,19.35885,19.835808,19.330793,19.695526,11.978278,4531000
4918,1999-08-31,19.583302,19.807751,19.330793,19.471075,11.841769000000001,6786700
4919,1999-09-01,19.386908,19.779695999999998,19.35885,19.751638,12.012402999999999,5353800
4920,1999-09-02,19.639414000000002,19.695526,19.35885,19.695526,11.978278,5351800
4921,1999-09-03,20.088314,20.172483,19.976089,20.088314,12.21716,5827400
4922,1999-09-07,20.172483,20.312765,20.060259,20.172483,12.268353,4681700
4923,1999-09-08,20.228596,20.256653,20.004145,20.200541,12.285416,4865300
4924,1999-09-09,20.200541,20.312765,19.948032,20.256653,12.319535,5244000
4925,1999-09-10,20.256653,20.593328,20.200541,20.481102,12.456039,5845700
4926,1999-09-13,20.509159,20.509159,20.228596,20.284708,12.336604,2843200
4927,1999-09-14,20.144426,20.200541,19.695526,19.695526,11.978278,5281700
4928,1999-09-15,19.948032,19.976089,19.35885,19.583302,11.910028,5232100
4929,1999-09-16,19.386908,19.583302,19.274681,19.302738,11.739394,4279900
4930,1999-09-17,19.527186999999998,19.527186999999998,19.162457,19.44302,11.824714,6562700
4931,1999-09-20,19.302738,19.723582999999998,19.274681,19.639414000000002,11.944155,3935800
4932,1999-09-21,19.555244000000002,19.583302,19.190512,19.302738,11.739394,5600800
4933,1999-09-22,19.302738,19.302738,18.741611,18.966063000000002,11.534641,8908500
4934,1999-09-23,19.190512,19.190512,18.180485,18.180485,11.056871000000001,6930500
4935,1999-09-24,18.180485,18.292710999999997,17.815754000000002,17.899923,10.886246,9223800
4936,1999-09-27,18.040205,18.461048,17.984091,18.264654,11.108061,6640600
4937,1999-09-28,18.292710999999997,18.320766,17.61936,17.956035999999997,10.920364,7540800
4938,1999-09-29,16.384882,16.974064000000002,16.384882,16.833782,10.237844,31430500
4939,1999-09-30,16.833782,17.030178,16.300713000000002,16.469051,10.016025,19823800
4940,1999-10-01,16.581276000000003,16.721557999999998,16.497107,16.609333,10.101343,13425300
4941,1999-10-04,16.693502,16.917952,16.637388,16.889896,10.271968,8495600
4942,1999-10-05,16.861839,17.114345999999998,16.188488,16.272657000000002,9.896585,8951400
4943,1999-10-06,16.272657000000002,16.665445000000002,16.2446,16.328770000000002,9.930709,11703400
4944,1999-10-07,16.693502,17.142403,16.609333,17.002121,10.340222,10676700
4945,1999-10-08,17.254627,18.51716,17.170458,18.320766,11.142183000000001,16823000
4946,1999-10-11,18.404936,19.246626000000003,18.292710999999997,18.601329999999997,11.312816999999999,13150000
4947,1999-10-12,18.404936,18.432993,17.843809,18.15243,11.039811,21947000
4948,1999-10-13,17.899923,18.040205,17.31074,17.366854,10.606634,9299200
4949,1999-10-14,17.058232999999998,17.61936,16.693502,17.226572,10.520954,20877200
4950,1999-10-15,16.609333,16.946009,16.384882,16.861839,10.298206,8262600
4951,1999-10-18,16.946009,16.946009,16.412939,16.721557999999998,10.212523,7603500
4952,1999-10-19,17.058232999999998,17.61936,17.002121,17.394909,10.623769,5880500
4953,1999-10-20,17.507133,17.591303,17.254627,17.479078,10.675175999999999,9617500
4954,1999-10-21,17.282684,17.61936,17.058232999999998,17.422966,10.640908,15494100
4955,1999-10-22,17.507133,17.956035999999997,17.422966,17.535191,10.709439,10828200
4956,1999-10-25,17.338797,17.675472,17.114345999999998,17.507133,10.692311,8600000
4957,1999-10-26,17.563248,17.61936,16.805726999999997,16.889896,10.315336,9183400
4958,1999-10-27,17.058232999999998,17.142403,16.833782,16.946009,10.349607,12320300
4959,1999-10-28,17.507133,18.040205,17.338797,17.871866,10.915068,20187300
4960,1999-10-29,17.956035999999997,18.51716,17.759642000000003,18.124372,11.069283,14211900
4961,1999-11-01,18.180485,18.461048,17.956035999999997,18.096317000000003,11.052144,8656500
4962,1999-11-02,17.535191,17.787697,16.861839,17.058232999999998,10.418146,22183400
4963,1999-11-03,16.946009,17.170458,16.525164,16.525164,10.092578999999999,19538700
4964,1999-11-04,16.805726999999997,17.170458,16.609333,17.002121,10.383877,15124600
4965,1999-11-05,17.002121,17.451021,17.002121,17.254627,10.538089,13604600
4966,1999-11-08,17.31074,17.451021,17.254627,17.451021,10.65804,9546200
4967,1999-11-09,17.507133,17.507133,16.497107,16.609333,10.143986,11980600
4968,1999-11-10,16.469051,16.693502,16.412939,16.609333,10.143986,7764200
4969,1999-11-11,17.114345999999998,17.170458,16.384882,16.384882,10.006903,29938300
4970,1999-11-12,16.384882,16.553221,16.216545,16.356825,9.989767,13167300
4971,1999-11-15,16.356825,16.693502,16.328770000000002,16.440994,10.041172,13534800
4972,1999-11-16,16.833782,17.114345999999998,16.721557999999998,17.030178,10.401014,16435300
4973,1999-11-17,16.974064000000002,17.086289999999998,16.553221,16.749615,10.229664,11573100
4974,1999-11-18,17.282684,17.31074,16.749615,17.058232999999998,10.418146,14108100
4975,1999-11-19,17.030178,17.058232999999998,16.833782,16.833782,10.281063,9158600
4976,1999-11-22,17.058232999999998,17.479078,17.002121,17.451021,10.65804,13446400
4977,1999-11-23,17.254627,17.31074,16.77767,17.030178,10.401014,9020200
4978,1999-11-24,17.142403,17.507133,17.030178,17.282684,10.555226,6721500
4979,1999-11-26,17.058232999999998,17.198515,16.974064000000002,17.058232999999998,10.418146,3066600
4980,1999-11-29,16.917952,17.451021,16.861839,17.451021,10.65804,8969500
4981,1999-11-30,17.058232999999998,17.451021,16.889896,17.058232999999998,10.418146,9266700
4982,1999-12-01,17.058232999999998,17.142403,16.609333,16.805726999999997,10.263933,8490600
4983,1999-12-02,16.917952,17.002121,16.721557999999998,16.868853,10.302483,5763000
4984,1999-12-03,17.030178,17.226572,16.721557999999998,16.805726999999997,10.263933,6611900
4985,1999-12-06,16.665445000000002,16.749615,16.160431,16.328770000000002,9.972639,8812600
4986,1999-12-07,16.412939,16.440994,16.020149,16.076263,9.81842,11989100
4987,1999-12-08,16.160431,16.2446,15.739587,15.957023999999999,9.745596,8539500
4988,1999-12-09,15.767643,15.935981,15.318743,15.7957,9.647069,14603700
4989,1999-12-10,15.879869,16.048206,15.655418,15.655418,9.561391,7879300
4990,1999-12-13,15.543192999999999,15.739587,15.010123000000002,15.234573000000001,9.304364,10005800
4991,1999-12-14,14.813729,15.374854999999998,14.813729,14.954010999999998,9.133011999999999,12154800
4992,1999-12-15,14.982067,15.7957,14.982067,15.7957,9.647069,13586400
4993,1999-12-16,15.879869,18.404936,15.599305,17.731585,10.829386999999999,20261900
4994,1999-12-17,17.899923,17.984091,16.609333,16.721557999999998,10.212523,51505800
4995,1999-12-20,16.609333,16.946009,16.553221,16.812739999999998,10.268208999999999,14983900
4996,1999-12-21,16.805726999999997,17.058232999999998,16.77767,16.917952,10.332469999999999,12308000
4997,1999-12-22,16.805726999999997,16.946009,16.637388,16.833782,10.281063,10555000
4998,1999-12-23,16.665445000000002,16.833782,16.525164,16.637388,10.161116999999999,11832600
4999,1999-12-27,16.609333,16.693502,16.469051,16.693502,10.195395,9950600
5000,1999-12-28,16.749615,16.805726999999997,16.553221,16.637388,10.161116999999999,6123500
5001,1999-12-29,16.721557999999998,16.721557999999998,16.272657000000002,16.328770000000002,9.972639,6532300
5002,1999-12-30,16.384882,16.525164,16.328770000000002,16.469051,10.058311,5523900
5003,1999-12-31,16.356825,16.384882,16.216545,16.300713000000002,9.955501,3136500
5004,2000-01-03,15.823756,16.160431,15.599305,15.711530999999999,9.595666,10635000
5005,2000-01-04,15.459024,15.599305,15.150405,15.26263,9.321495,10734600
5006,2000-01-05,15.066235999999998,15.402910999999998,15.066235999999998,15.234573000000001,9.304364,11722500
5007,2000-01-06,15.26263,15.823756,15.178460999999999,15.767643,9.62993,17479500
5008,2000-01-07,15.487081,16.272657000000002,15.487081,15.935981,9.732743,15755900
5009,2000-01-10,16.160431,16.188488,15.655418,15.823756,9.664204,10442000
5010,2000-01-11,15.430967,15.7957,15.430967,15.599305,9.527118,9533100
5011,2000-01-12,15.627362,15.711530999999999,15.26263,15.290687,9.384542,8329900
5012,2000-01-13,15.290687,15.430967,15.122349,15.150405,9.298444,10615800
5013,2000-01-14,15.487081,15.543192999999999,15.26263,15.487081,9.505075999999999,11217500
5014,2000-01-18,15.178460999999999,15.487081,14.869842000000002,15.150405,9.298444,11348600
5015,2000-01-19,14.757616,15.010123000000002,14.757616,14.841785,9.109032000000001,16849700
5016,2000-01-20,14.673448,14.757616,14.224545999999998,14.392884,8.83352,15429100
5017,2000-01-21,14.140378,14.196489999999999,13.803702,14.000096,8.59245,18903500
5018,2000-01-24,13.747589000000001,13.859815,13.467026999999998,13.467026999999998,8.265285,20606500
5019,2000-01-25,13.467026999999998,13.719532999999998,13.186463,13.298689000000001,8.161969000000001,22725300
5020,2000-01-26,13.382857000000001,13.467026999999998,13.214520000000002,13.326745,8.179189,14037300
5021,2000-01-27,13.354801,14.000096,13.298689000000001,13.831757999999999,8.489136,16105600
5022,2000-01-28,14.000096,14.448997,13.943984,14.308716,8.781866,13831100
5023,2000-01-31,14.308716,14.757616,13.887870999999999,14.617335,8.971279,11452000
5024,2000-02-01,14.533166,14.757616,14.308716,14.757616,9.057375,8050600
5025,2000-02-02,14.701504000000002,14.925954,14.701504000000002,14.841785,9.109032000000001,10301700
5026,2000-02-03,14.813729,15.010123000000002,14.785673000000001,14.925954,9.160692999999998,8176100
5027,2000-02-04,15.178460999999999,15.739587,15.178460999999999,15.459024,9.487859,13315300
5028,2000-02-07,15.487081,15.515137,14.982067,15.178460999999999,9.315667,5931600
5029,2000-02-08,15.346798999999999,15.487081,15.038179000000001,15.318743,9.401758000000001,10834000
5030,2000-02-09,15.571249,16.384882,15.515137,16.188488,9.935564,14133800
5031,2000-02-10,16.160431,16.160431,15.571249,15.767643,9.677273,14272400
5032,2000-02-11,15.7957,15.7957,15.26263,15.26263,9.367317,6960800
5033,2000-02-14,15.599305,15.7957,15.430967,15.739587,9.660051,6156500
5034,2000-02-15,15.7957,15.879869,15.515137,15.767643,9.677273,8322400
5035,2000-02-16,15.599305,15.767643,15.515137,15.571249,9.55674,5104000
5036,2000-02-17,15.683475,15.823756,15.318743,15.374854999999998,9.436200999999999,9944300
5037,2000-02-18,15.26263,15.459024,14.533166,14.645391,8.988496000000001,9892600
5038,2000-02-22,15.010123000000002,15.038179000000001,14.729560000000001,14.982067,9.195132000000001,8656100
5039,2000-02-23,14.533166,14.813729,14.280660000000001,14.42094,8.850741000000001,8071400
5040,2000-02-24,14.477054,14.617335,13.915926999999998,14.252603,8.747427,7740500
5041,2000-02-25,14.308716,14.701504000000002,14.252603,14.392884,8.83352,9544800
5042,2000-02-28,15.038179000000001,15.122349,14.645391,14.869842000000002,9.126253,9246300
5043,2000-02-29,14.869842000000002,15.066235999999998,14.645391,14.813729,9.091814,8257800
5044,2000-03-01,14.869842000000002,15.26263,14.701504000000002,15.178460999999999,9.315667,8537000
5045,2000-03-02,15.178460999999999,15.234573000000001,14.785673000000001,15.038179000000001,9.229569999999999,7037700
5046,2000-03-03,14.701504000000002,14.869842000000002,14.308716,14.561222,8.93684,11829500
5047,2000-03-06,14.448997,14.448997,13.915926999999998,14.028151999999999,8.609674,9772800
5048,2000-03-07,14.000096,14.028151999999999,13.242576000000001,13.298689000000001,8.161969000000001,15393700
5049,2000-03-08,13.523139000000002,14.112322,13.495083,13.915926999999998,8.540792999999999,16825900
5050,2000-03-09,13.579251000000001,14.112322,13.495083,14.028151999999999,8.609674,11917600
5051,2000-03-10,14.112322,14.336772,13.691476999999999,13.887870999999999,8.523572,8180200
5052,2000-03-13,13.467026999999998,13.775646,13.410913,13.719532999999998,8.420259,7070400
5053,2000-03-14,13.859815,14.112322,13.803702,13.97204,8.57523,8679000
5054,2000-03-15,13.887870999999999,14.757616,13.747589000000001,14.589278,8.954058999999999,9056800
5055,2000-03-16,15.038179000000001,15.655418,14.925954,15.487081,9.505075999999999,12571200
5056,2000-03-17,15.487081,15.655418,14.982067,15.038179000000001,9.229569999999999,8273400
5057,2000-03-20,15.374854999999998,15.459024,15.038179000000001,15.206517000000002,9.332886,5535000
5058,2000-03-21,15.430967,15.459024,14.785673000000001,15.122349,9.281228,8819200
5059,2000-03-22,15.038179000000001,15.459024,15.010123000000002,15.402910999999998,9.453418,5635600
5060,2000-03-23,15.374854999999998,15.402910999999998,15.038179000000001,15.178460999999999,9.315667,6320300
5061,2000-03-24,15.206517000000002,15.318743,15.038179000000001,15.094292000000001,9.264007000000001,6335300
5062,2000-03-27,15.038179000000001,15.206517000000002,14.869842000000002,14.925954,9.160692999999998,7046800
5063,2000-03-28,14.841785,15.26263,14.617335,15.206517000000002,9.332886,10095200
5064,2000-03-29,15.318743,15.935981,15.234573000000001,15.655418,9.608397,11370100
5065,2000-03-30,15.879869,16.160431,15.599305,15.935981,9.780588999999999,10572500
5066,2000-03-31,15.935981,16.132376,15.459024,15.7957,9.694495,7390100
5067,2000-04-03,15.964038,16.77767,15.879869,16.609333,10.193852,9708000
5068,2000-04-04,16.693502,17.843809,16.581276000000003,17.703529,10.865404,15373200
5069,2000-04-05,17.338797,17.366854,16.609333,16.665445000000002,10.22829,8360700
5070,2000-04-06,16.665445000000002,17.282684,16.665445000000002,16.974064000000002,10.417702,7079400
5071,2000-04-07,16.974064000000002,17.058232999999998,16.356825,16.440994,10.090530000000001,6845100
5072,2000-04-10,16.272657000000002,17.058232999999998,15.964038,16.637388,10.211066,11166100
5073,2000-04-11,16.581276000000003,17.282684,16.581276000000003,17.086289999999998,10.486581,8703800
5074,2000-04-12,17.394909,17.984091,17.170458,17.787697,10.97183,15842200
5075,2000-04-13,17.61936,17.899923,17.31074,17.591303,10.850693,8913900
5076,2000-04-14,17.422966,17.507133,16.384882,16.525164,10.193074000000001,11353400
5077,2000-04-17,16.609333,17.002121,16.412939,16.917952,10.435352,7666900
5078,2000-04-18,16.917952,17.338797,16.665445000000002,17.142403,10.573797,6324500
5079,2000-04-19,17.254627,17.422966,16.917952,17.226572,10.625716,6056800
5080,2000-04-20,17.31074,17.675472,17.170458,17.61936,10.867997,6094800
5081,2000-04-24,17.394909,18.068260000000002,17.338797,17.984091,11.092975,9178800
5082,2000-04-25,17.956035999999997,18.012148,17.507133,17.843809,11.006442999999999,5514700
5083,2000-04-26,17.31074,17.507133,17.254627,17.507133,10.798776,4376100
5084,2000-04-27,17.282684,17.535191,17.198515,17.507133,10.798776,8515600
5085,2000-04-28,17.394909,17.394909,16.917952,17.254627,10.64302,6870100
5086,2000-05-01,17.114345999999998,17.142403,16.749615,17.086289999999998,10.539193,8625200
5087,2000-05-02,16.889896,17.226572,16.497107,17.142403,10.573797,8389700
5088,2000-05-03,17.030178,17.170458,16.665445000000002,16.889896,10.41805,7554800
5089,2000-05-04,16.77767,16.917952,16.525164,16.721557999999998,10.314217,5276500
5090,2000-05-05,16.609333,17.030178,16.525164,17.030178,10.504582000000001,6311700
5091,2000-05-08,17.058232999999998,17.422966,16.861839,17.422966,10.746861,4218600
5092,2000-05-09,17.142403,17.507133,17.142403,17.507133,10.798776,4383400
5093,2000-05-10,17.170458,17.451021,17.058232999999998,17.31074,10.677634,6806700
5094,2000-05-11,17.451021,17.451021,16.917952,16.974064000000002,10.469967,6419100
5095,2000-05-12,16.805726999999997,16.833782,16.497107,16.609333,10.244994,6130800
5096,2000-05-15,16.805726999999997,17.591303,16.77767,17.479078,10.78147,10544600
5097,2000-05-16,17.479078,17.507133,17.170458,17.338797,10.694942,5328800
5098,2000-05-17,17.226572,17.591303,17.170458,17.31074,10.677634,5120800
5099,2000-05-18,17.507133,18.264654,17.451021,18.208542,11.231418,14290900
5100,2000-05-19,18.096317000000003,18.797724,18.012148,18.657442,11.508306,12146300
5101,2000-05-22,18.685499,19.218569,18.657442,19.190512,11.837116,12208400
5102,2000-05-23,19.190512,19.274681,18.966063000000002,19.190512,11.837116,7282400
5103,2000-05-24,19.274681,19.751638,19.134399,19.513161,12.036136,11233400
5104,2000-05-25,19.218569,19.414963,19.078287,19.190512,11.837116,6554300
5105,2000-05-26,19.190512,19.302738,18.573275,18.713556,11.542925,4614400
5106,2000-05-30,18.713556,18.741611,18.236599,18.461048,11.38717,4096900
5107,2000-05-31,18.601329999999997,18.629387,18.15243,18.264654,11.266027000000001,4422400
5108,2000-06-01,18.292710999999997,18.713556,18.124372,18.348824,11.317948,4444300
5109,2000-06-02,18.461048,18.489105,17.479078,17.563248,10.833386,8030200
5110,2000-06-05,17.451021,18.040205,17.451021,17.843809,11.006442999999999,5274900
5111,2000-06-06,17.591303,18.180485,17.422966,18.040205,11.127583999999999,3894500
5112,2000-06-07,17.984091,18.264654,17.984091,18.040205,11.127583999999999,3213800
5113,2000-06-08,18.376881,18.404936,17.956035999999997,18.236599,11.248724000000001,3801500
5114,2000-06-09,18.292710999999997,18.741611,18.180485,18.320766,11.300639,3290100
5115,2000-06-12,18.348824,18.629387,18.096317000000003,18.096317000000003,11.162195,2758400
5116,2000-06-13,18.040205,18.629387,18.040205,18.432993,11.369863,3572300
5117,2000-06-14,18.573275,18.90995,18.545218,18.853835999999998,11.629452,4600000
5118,2000-06-15,18.881892999999998,19.330793,18.797724,19.246626000000003,11.871731,5519100
5119,2000-06-16,19.246626000000003,19.274681,19.022175,19.050232,11.750592999999999,6136900
5120,2000-06-19,19.106344,19.302738,18.881892999999998,19.106344,11.785204,4127100
5121,2000-06-20,18.938005,18.938005,18.573275,18.769669,11.577535000000001,4432000
5122,2000-06-21,18.769669,18.881892999999998,18.629387,18.657442,11.508306,4258400
5123,2000-06-22,18.432993,18.573275,18.208542,18.320766,11.300639,5972000
5124,2000-06-23,18.404936,18.461048,17.984091,18.15243,11.196808,5284400
5125,2000-06-26,18.124372,19.078287,18.012148,18.432993,11.369863,5800100
5126,2000-06-27,18.376881,19.078287,18.320766,18.657442,11.508306,6441000
5127,2000-06-28,18.797724,19.330793,18.741611,19.092316,11.776547,7026800
5128,2000-06-29,19.386908,19.611357,18.797724,18.797724,11.594835,9090200
5129,2000-06-30,18.404936,20.060259,18.236599,20.004145,12.338982000000001,14397800
5130,2000-07-03,19.807751,20.116371,19.583302,19.891920000000002,12.269761,5157900
5131,2000-07-05,19.948032,20.284708,19.751638,20.004145,12.338982000000001,10513100
5132,2000-07-06,19.976089,20.088314,19.471075,19.667469,12.131313,5738600
5133,2000-07-07,19.667469,19.779695999999998,19.302738,19.44302,11.992875,6199400
5134,2000-07-10,19.499132,19.583302,19.022175,19.302738,11.906339,6666300
5135,2000-07-11,19.274681,19.35885,19.106344,19.302738,11.906339,4906000
5136,2000-07-12,19.302738,20.088314,19.106344,19.891920000000002,12.324216999999999,11584800
5137,2000-07-13,20.200541,20.200541,19.106344,19.583302,12.13301,9299200
5138,2000-07-14,19.583302,19.611357,18.404936,19.078287,11.820126,9511600
5139,2000-07-17,18.657442,19.274681,18.657442,19.078287,11.820126,6334300
5140,2000-07-18,19.162457,19.471075,18.573275,18.825781,11.663682000000001,5274000
5141,2000-07-19,18.881892999999998,19.022175,18.404936,18.461048,11.437706,3729400
5142,2000-07-20,18.573275,18.713556,18.236599,18.461048,11.437706,4544100
5143,2000-07-21,18.404936,18.404936,17.956035999999997,18.124372,11.229116000000001,7121500
5144,2000-07-24,17.956035999999997,18.376881,17.956035999999997,18.292710999999997,11.333416999999999,4500800
5145,2000-07-25,17.984091,18.096317000000003,17.843809,17.843809,11.055291,5136900
5146,2000-07-26,17.927979,18.124372,17.815754000000002,17.899923,11.090056,5986800
5147,2000-07-27,17.899923,18.096317000000003,17.899923,17.956035999999997,11.124819,3954900
5148,2000-07-28,17.871866,18.90995,17.843809,18.629387,11.542006,5858200
5149,2000-07-31,18.853835999999998,18.938005,18.601329999999997,18.629387,11.542006,5687100
5150,2000-08-01,18.797724,19.050232,18.685499,18.938005,11.733212,8208400
5151,2000-08-02,18.90995,19.190512,18.573275,19.190512,11.889653,11375900
5152,2000-08-03,19.190512,19.274681,19.022175,19.274681,11.9418,8417200
5153,2000-08-04,18.90995,18.994118,18.629387,18.853835999999998,11.681064,7071000
5154,2000-08-07,18.629387,18.853835999999998,17.956035999999997,18.15243,11.246499,9163600
5155,2000-08-08,18.012148,18.264654,17.675472,18.040205,11.176971,10761500
5156,2000-08-09,17.984091,18.348824,17.647415,17.759642000000003,11.00314,6169200
5157,2000-08-10,17.647415,18.320766,17.647415,18.208542,11.281261,5376400
5158,2000-08-11,18.376881,18.545218,18.208542,18.376881,11.38556,6395500
5159,2000-08-14,18.096317000000003,18.138401,17.843809,18.040205,11.176971,3638500
5160,2000-08-15,17.899923,18.320766,17.843809,18.040205,11.176971,8844500
5161,2000-08-16,18.348824,18.489105,18.208542,18.320766,11.350794,9283000
5162,2000-08-17,18.489105,18.489105,18.208542,18.376881,11.38556,5817200
5163,2000-08-18,18.208542,18.320766,17.787697,18.040205,11.176971,8320300
5164,2000-08-21,18.966063000000002,18.966063000000002,18.461048,18.769669,11.628914,9751700
5165,2000-08-22,18.825781,18.938005,18.657442,18.881892999999998,11.698444,5186300
5166,2000-08-23,18.685499,18.853835999999998,18.629387,18.685499,11.57677,4321300
5167,2000-08-24,18.657442,18.713556,18.292710999999997,18.376881,11.38556,4155000
5168,2000-08-25,18.236599,18.90995,18.124372,18.797724,11.646295,4976200
5169,2000-08-28,19.078287,19.527186999999998,18.853835999999998,19.414963,12.02871,8327200
5170,2000-08-29,19.302738,19.302738,18.966063000000002,19.106344,11.83751,5008900
5171,2000-08-30,19.134399,19.639414000000002,19.050232,19.330793,11.976569999999999,7222800
5172,2000-08-31,19.751638,20.200541,19.471075,19.646427,12.17212,12143600
5173,2000-09-01,19.751638,19.919977,19.414963,19.414963,12.02871,4006000
5174,2000-09-05,19.218569,19.274681,18.853835999999998,19.162457,11.872273,6076400
5175,2000-09-06,19.106344,19.190512,18.741611,19.022175,11.785355000000001,6097300
5176,2000-09-07,19.078287,19.499132,18.90995,19.386908,12.011327,3863400
5177,2000-09-08,19.386908,19.835808,19.302738,19.807751,12.272066,5164600
5178,2000-09-11,19.723582999999998,20.172483,19.667469,20.172483,12.498044,5805500
5179,2000-09-12,19.976089,20.200541,19.779695999999998,20.144426,12.480656,4785700
5180,2000-09-13,20.032201999999998,20.144426,19.611357,19.863863000000002,12.306833000000001,4581900
5181,2000-09-14,19.751638,19.919977,19.414963,19.751638,12.237300999999999,6969100
5182,2000-09-15,19.555244000000002,21.996143,19.414963,21.547242999999998,13.349788,8703400
5183,2000-09-18,20.172483,21.014172,19.583302,19.863863000000002,12.306833000000001,16889100
5184,2000-09-19,19.667469,19.723582999999998,19.330793,19.527186999999998,12.098241,8908900
5185,2000-09-20,19.527186999999998,19.723582999999998,19.35885,19.723582999999998,12.219922,5205500
5186,2000-09-21,19.723582999999998,20.873892,19.639414000000002,20.649441,12.793538999999999,10714600
5187,2000-09-22,21.098341,21.771692,20.930004,21.771692,13.488848999999998,13540000
5188,2000-09-25,21.547242999999998,21.659468,21.378904000000002,21.547242999999998,13.349788,8692900
5189,2000-09-26,21.210567,21.378904000000002,20.537216,20.873892,12.932605,8163600
5190,2000-09-27,20.649441,21.042229000000003,20.396935,20.986116,13.002132000000001,6418000
5191,2000-09-28,20.761665,21.210567,20.705553,20.958059,12.984752,6895500
5192,2000-09-29,20.873892,21.547242999999998,20.845835,21.350847,13.228106,7122900
5193,2000-10-02,21.519185999999998,21.547242999999998,21.238623,21.519185999999998,13.332398000000001,5670900
5194,2000-10-03,21.463074,21.71558,21.294735,21.659468,13.419322,6516000
5195,2000-10-04,21.659468,21.71558,21.210567,21.266679999999997,13.17596,4902600
5196,2000-10-05,21.322792,21.827804999999998,21.322792,21.378904000000002,13.245486999999999,8633500
5197,2000-10-06,21.603355,21.968086,21.238623,21.519185999999998,13.332398000000001,6205200
5198,2000-10-09,21.71558,21.771692,21.18251,21.406961,13.262873,3522700
5199,2000-10-10,20.986116,22.276707000000002,20.930004,22.024199,13.64528,13289900
5200,2000-10-11,22.108368,22.781719,22.052256,22.473101,13.977535000000001,12761700
5201,2000-10-12,22.529213000000002,22.837831,22.24865,22.332819,13.890278,14493700
5202,2000-10-13,22.024199,22.557270000000003,21.855862,22.557270000000003,14.029892000000002,11259400
5203,2000-10-16,22.557270000000003,23.034225,22.388931,22.641438,14.082238,13035400
5204,2000-10-17,23.00617,23.53924,22.641438,23.118395,14.378885999999998,11923700
5205,2000-10-18,23.118395,23.679522,22.837831,22.893946,14.239292,13371100
5206,2000-10-19,22.388931,22.445044,21.463074,21.883919,13.611084,10662700
5207,2000-10-20,21.603355,21.996143,21.603355,21.911974,13.628535000000001,6189000
5208,2000-10-23,22.024199,22.669495,21.855862,22.136425,13.768142000000001,6998900
5209,2000-10-24,22.220594000000002,22.529213000000002,21.687523000000002,22.108368,13.750682999999999,8267600
5210,2000-10-25,22.388931,23.174507000000002,22.304762,23.090339999999998,14.361442000000002,12992400
5211,2000-10-26,23.118395,23.595352,22.641438,22.922001,14.256741,10172300
5212,2000-10-27,22.613382,23.511183,22.473101,23.202564000000002,14.431237,8457400
5213,2000-10-30,23.286734,24.240648,23.174507000000002,24.240648,15.076899,13404500
5214,2000-10-31,24.240648,24.268703,23.455070000000003,23.707579,14.745348000000002,10027700
5215,2000-11-01,23.230621,23.763691,23.230621,23.735634,14.762791,5323000
5216,2000-11-02,23.567297,24.156479,23.258677,24.016197000000002,14.9373,6259200
5217,2000-11-03,24.016197000000002,24.184534,23.370903,23.679522,14.727889999999999,6692700
5218,2000-11-06,23.370903,24.128422,23.146452,23.623409,14.692991000000001,7863000
5219,2000-11-07,23.595352,23.875916,23.342845999999998,23.483128,14.605744,6102300
5220,2000-11-08,23.735634,23.988139999999998,23.567297,23.567297,14.65809,7128800
5221,2000-11-09,23.567297,23.903973,22.69755,23.511183,14.623188,7562500
5222,2000-11-10,23.342845999999998,23.875916,23.174507000000002,23.595352,14.67554,5253600
5223,2000-11-13,23.511183,23.511183,22.108368,23.00617,14.309095999999998,8551200
5224,2000-11-14,22.725607,22.865889000000003,22.24865,22.837831,14.204388,7475600
5225,2000-11-15,22.781719,23.960085,22.641438,23.903973,14.867492000000002,7821300
5226,2000-11-16,23.903973,23.960085,23.595352,23.735634,14.762791,4993900
5227,2000-11-17,23.735634,23.875916,23.118395,23.398958,14.55339,5422600
5228,2000-11-20,23.623409,23.847858,23.398958,23.651464,14.710441000000001,3495800
5229,2000-11-21,23.342845999999998,24.296761,23.342845999999998,24.184534,15.041996,10132300
5230,2000-11-22,23.735634,24.156479,23.53924,24.044254000000002,14.954747,6461600
5231,2000-11-24,24.016197000000002,24.016197000000002,23.567297,23.819803,14.815144,1738800
5232,2000-11-27,23.791746,23.960085,23.455070000000003,23.791746,14.79769,5720900
5233,2000-11-28,23.791746,24.689548000000002,23.679522,24.577324,15.286298,8919700
5234,2000-11-29,24.689548000000002,25.082335999999998,24.661491,25.026224,15.565506,8108700
5235,2000-11-30,25.110394,25.250675,24.324816000000002,24.717606,15.373544,9759600
5236,2000-12-01,24.465097,24.465097,23.230621,23.735634,14.762791,8917400
5237,2000-12-04,23.258677,24.605379,23.230621,24.268703,15.094342999999999,6504500
5238,2000-12-05,24.549267,25.026224,24.016197000000002,24.128422,15.007092000000002,8508700
5239,2000-12-06,24.016197000000002,24.240648,22.641438,22.978113,14.291639000000002,8500800
5240,2000-12-07,22.69755,23.314789,22.669495,22.922001,14.256741,7605600
5241,2000-12-08,22.922001,22.922001,22.024199,22.304762,13.872835999999998,9332800
5242,2000-12-11,22.416988,22.753664,22.24865,22.473101,13.977535000000001,6178400
5243,2000-12-12,22.445044,22.809776,22.388931,22.529213000000002,14.012438000000001,5803800
5244,2000-12-13,22.753664,23.707579,22.69755,23.258677,14.466145000000001,7000600
5245,2000-12-14,22.613382,22.837831,21.435017000000002,21.603355,13.436582000000001,17118500
5246,2000-12-15,20.42499,21.491129,20.396935,21.014172,13.070129,32598700
5247,2000-12-18,21.519185999999998,22.445044,21.350847,22.24865,13.837937,17980600
5248,2000-12-19,22.024199,22.781719,22.024199,22.585325,14.047336999999999,15929900
5249,2000-12-20,22.445044,22.585325,21.575298,21.911974,13.628535000000001,9590200
5250,2000-12-21,21.883919,22.388931,21.547242999999998,21.603355,13.436582000000001,10996000
5251,2000-12-22,21.631411,21.659468,20.958059,21.266679999999997,13.227182,6362200
5252,2000-12-26,21.098341,21.883919,21.098341,21.631411,13.454031,4104200
5253,2000-12-27,21.911974,22.69755,21.71558,21.799749,13.558735999999998,5631500
5254,2000-12-28,21.827804999999998,22.164479999999998,21.519185999999998,21.771692,13.541284,5397400
5255,2000-12-29,21.743637,21.968086,21.491129,21.743637,13.523839,4274200
5256,2001-01-02,21.603355,22.052256,21.547242999999998,21.603355,13.436582000000001,5243800
5257,2001-01-03,21.71558,22.24865,21.070286,21.126398000000002,13.139935000000001,11035200
5258,2001-01-04,20.481102,20.873892,18.966063000000002,19.190512,11.935875,31523900
5259,2001-01-05,19.386908,19.639414000000002,18.994118,19.302738,12.005674,16300100
5260,2001-01-08,19.078287,19.527186999999998,18.90995,19.106344,11.883529,10008700
5261,2001-01-09,19.218569,19.863863000000002,19.190512,19.527186999999998,12.145277,8979300
5262,2001-01-10,19.611357,19.919977,19.050232,19.106344,11.935661,7409900
5263,2001-01-11,19.218569,19.555244000000002,18.853835999999998,18.881892999999998,11.795442999999999,11252100
5264,2001-01-12,19.050232,19.695526,18.938005,19.555244000000002,12.216085000000001,8935800
5265,2001-01-16,19.527186999999998,20.537216,19.527186999999998,20.200541,12.619201,11165600
5266,2001-01-17,20.200541,20.284708,19.555244000000002,19.863863000000002,12.408873,9598300
5267,2001-01-18,20.200541,20.593328,19.948032,20.228596,12.636724000000001,8587100
5268,2001-01-19,19.976089,20.200541,19.751638,19.779695999999998,12.356297,7406200
5269,2001-01-22,20.088314,20.172483,19.695526,19.835808,12.39135,5924300
5270,2001-01-23,19.948032,20.004145,19.499132,19.751638,12.338767,8053300
5271,2001-01-24,19.386908,19.583302,19.246626000000003,19.414963,12.128449,12685400
5272,2001-01-25,19.807751,20.649441,19.723582999999998,20.481102,12.794459,10707500
5273,2001-01-26,20.593328,21.042229000000003,20.537216,20.733610000000002,12.952206,7636900
5274,2001-01-29,21.075897,21.188122,20.3801,20.402546,12.745391999999999,4866100
5275,2001-01-30,20.582106,20.622507000000002,20.003023000000002,20.222984,12.633225,6004700
5276,2001-01-31,20.178095000000003,20.290319,19.500254,20.137693,12.579937,6800500
5277,2001-02-01,20.155649,20.649441,20.029957,20.649441,12.899622,4897600
5278,2001-02-02,20.649441,20.761665,20.330721,20.429479999999998,12.762214,4615800
5279,2001-02-05,20.330721,20.887358,20.330721,20.797577,12.992167,5031400
5280,2001-02-06,20.797577,21.345238000000002,20.748199,21.174654,13.227726,8109600
5281,2001-02-07,21.174654,21.426039000000003,21.102831,21.349726,13.337095999999999,6346800
5282,2001-02-08,21.32728,22.085924,21.32728,21.677423,13.541799,8079800
5283,2001-02-09,21.951254000000002,21.955742,21.46195,21.726803,13.572651,7686700
5284,2001-02-12,21.951254000000002,22.220594000000002,21.861473,22.220594000000002,13.881120999999998,9060000
5285,2001-02-13,21.794138,21.839026999999998,21.313814,21.394614999999998,13.365128,10283000
5286,2001-02-14,21.506842000000002,21.542753,21.219545,21.282391,13.295024,4028900
5287,2001-02-15,21.390127,21.524797,20.824512,21.524797,13.446454999999998,6862600
5288,2001-02-16,21.681913,21.771692,21.215055,21.771692,13.600691000000001,7297400
5289,2001-02-20,21.681913,21.848005,21.592133,21.848005,13.648364,5967000
5290,2001-02-21,21.928808,22.445044,21.883919,22.445044,14.021322,7921000
5291,2001-02-22,22.265484,22.69194,21.937786,22.4226,14.007307,8756100
5292,2001-02-23,22.220594000000002,22.220594000000002,21.488885999999997,21.951254000000002,13.712864000000001,5853800
5293,2001-02-26,22.108368,22.130814,21.794138,22.085924,13.79699,4980400
5294,2001-02-27,22.085924,22.202637,21.547242999999998,21.825561999999998,13.634339,7796300
5295,2001-02-28,21.924318,22.391176,21.749249,21.991653,13.738098999999998,7877000
5296,2001-03-01,21.951254000000002,22.440556,21.771692,22.368731,13.973662,5607700
5297,2001-03-02,22.332819,22.400154,21.843517000000002,22.301395,13.931595000000002,6294200
5298,2001-03-05,22.265484,22.27895,21.78067,21.982676,13.732489000000001,3525400
5299,2001-03-06,22.130814,22.135302,21.417061,21.556221,13.466091,5575200
5300,2001-03-07,21.506842000000002,21.569687,20.613529,21.156698000000002,13.216504,7118100
5301,2001-03-08,21.210567,21.883919,21.053452,21.771692,13.600691000000001,6186700
5302,2001-03-09,21.776182000000002,21.987165,21.277903,21.439507,13.393176,6994700
5303,2001-03-12,21.210567,21.794138,21.179144,21.183632,13.233326000000002,4668600
5304,2001-03-13,21.165676,21.560709,20.779621,21.493374,13.426827,6319700
5305,2001-03-14,21.322792,21.32728,20.694329999999997,20.775133,12.978144,7801500
5306,2001-03-15,20.775133,20.873892,20.357654999999998,20.775133,12.978144,8433000
5307,2001-03-16,20.42499,20.42499,19.79204,20.200541,12.619201,14248800
5308,2001-03-19,19.774084,20.200541,19.756128,20.088314,12.549092,8216700
5309,2001-03-20,20.11076,20.11076,19.392517,19.437407999999998,12.142468,7943300
5310,2001-03-21,19.751638,20.020979,19.616968,19.751638,12.338767,9007000
5311,2001-03-22,19.549633,19.751638,19.033398000000002,19.518209,12.192949,12100000
5312,2001-03-23,19.123177,19.760616,18.966063000000002,19.518209,12.192949,7060800
5313,2001-03-26,19.751638,20.020979,19.581057,19.863863000000002,12.408873,6727300
5314,2001-03-27,19.863863000000002,20.200541,19.751638,20.101782,12.557503,8135400
5315,2001-03-28,19.886309,20.609039000000003,19.886309,20.438457,12.767822,6004100
5316,2001-03-29,20.24543,20.999582,20.227474,20.873892,13.03984,6967000
5317,2001-03-30,20.873892,21.277903,20.653929,21.183632,13.233326000000002,6058100
5318,2001-04-02,20.986116,21.322792,20.483347,20.829,13.011797,5765900
5319,2001-04-03,20.761665,21.048962,19.809995999999998,20.164627,12.596765,8578500
5320,2001-04-04,19.976089,20.492325,19.495766,20.393566,12.739782,8713200
5321,2001-04-05,20.851446,21.143232,20.703308,21.143232,13.208097,9010800
5322,2001-04-06,21.098341,21.228523000000003,20.806557,21.224033,13.258567999999999,6498100
5323,2001-04-09,21.224033,21.735781,21.170166000000002,21.735781,13.578259,7483300
5324,2001-04-10,22.220594000000002,22.220594000000002,21.322792,21.641512,13.578261999999999,6387000
5325,2001-04-11,21.322792,21.32728,20.456413,21.093853,13.234643,6746900
5326,2001-04-12,20.649441,21.179144,20.3801,20.501303,12.862872,9605800
5327,2001-04-16,20.829,21.318302,20.649441,20.891848,13.107902,6373200
5328,2001-04-17,20.784111,21.300345999999998,20.775133,21.143232,13.265625,8130800
5329,2001-04-18,20.932247,21.048962,20.514771,21.048962,13.206479999999999,8478100
5330,2001-04-19,21.093853,21.093853,20.442945,20.523748,12.876947,7100600
5331,2001-04-20,19.998535,20.249918,19.904264,20.24094,12.699508,10626900
5332,2001-04-23,20.3801,20.447435000000002,19.863863000000002,19.994045,12.544606,8077100
5333,2001-04-24,20.173605,20.303787,19.823463,19.944666,12.513626,5584600
5334,2001-04-25,19.944666,20.635973,19.886309,20.429479999999998,12.81781,4154000
5335,2001-04-26,19.886309,20.308275,19.886309,20.137693,12.634737,8220900
5336,2001-04-27,20.290319,20.694329999999997,20.128716,20.640463,12.950186,4655800
5337,2001-04-30,20.649441,21.031006,20.442945,20.820023000000003,13.06284,6331800
5338,2001-05-01,20.761665,20.779621,20.514771,20.55966,12.899486999999999,6748800
5339,2001-05-02,20.020979,20.510281,20.003023000000002,20.366632,12.778375,7324700
5340,2001-05-03,20.335210999999997,20.622507000000002,20.200541,20.56415,12.902306,5047100
5341,2001-05-04,20.357654999999998,20.981627,20.357654999999998,20.914291,13.121985,5617100
5342,2001-05-07,20.761665,21.304835999999998,20.761665,21.098341,13.237461999999999,7524800
5343,2001-05-08,21.053452,21.524797,20.87838,21.412573000000002,13.434622000000001,9595800
5344,2001-05-09,21.547242999999998,21.812094000000002,21.367682000000002,21.708847,13.620501999999998,10669400
5345,2001-05-10,21.713335,21.928808,21.511329999999997,21.592133,13.547273,7736500
5346,2001-05-11,21.996143,22.175703,21.614578,22.112858,13.873982999999999,7238200
5347,2001-05-14,22.112858,22.377708,22.050010999999998,22.377708,14.040156,6328600
5348,2001-05-15,22.669495,23.163286,22.624605,23.118395,14.504879999999998,15751300
5349,2001-05-16,23.118395,24.150867,23.028616,24.150867,15.152667999999998,16248800
5350,2001-05-17,24.150867,24.240648,23.706455,24.105978,15.124501,13706300
5351,2001-05-18,24.105978,24.105978,23.486494,23.800724,14.932985,10603100
5352,2001-05-21,23.800724,23.95784,23.652588,23.908461,15.00058,7053700
5353,2001-05-22,23.746857000000002,23.903973,23.603209,23.769302,14.913267999999999,6672900
5354,2001-05-23,23.903973,24.016197000000002,23.253065,23.746857000000002,14.899191,9759000
5355,2001-05-24,23.275510999999998,23.401203,22.69194,23.315912,14.628805999999999,11573900
5356,2001-05-25,23.113907,23.230621,22.759275,23.073504999999997,14.476712,4780300
5357,2001-05-29,22.983725,23.19022,22.898433999999998,23.05106,14.462636999999999,7067100
5358,2001-05-30,23.163286,23.387735,23.019638,23.109417,14.499244000000001,6632900
5359,2001-05-31,23.109417,23.333868,22.8715,23.333868,14.640072,5985600
5360,2001-06-01,22.920879,23.297956,22.673983,23.172264000000002,14.538679,6986600
5361,2001-06-04,22.983725,23.297956,22.947813,23.271020999999998,14.600636999999999,8323800
5362,2001-06-05,22.983725,23.724411,22.911901,23.724411,14.8851,9777800
5363,2001-06-06,23.499962,23.634632,22.961281,23.208176,14.561206,5926400
5364,2001-06-07,22.781719,23.239599,22.754786,23.18573,14.547126,6699600
5365,2001-06-08,22.938835,23.217154,22.893946,23.127373000000002,14.510508999999999,4028700
5366,2001-06-11,23.118395,23.163286,22.579714000000003,22.620115,14.192247,7698800
5367,2001-06-12,22.8715,23.113907,22.570736,22.768253,14.285193,6239800
5368,2001-06-13,22.669495,22.8715,22.579714000000003,22.795187,14.302089000000002,4809900
5369,2001-06-14,22.570736,23.217154,22.534824,22.669495,14.223231,6912400
5370,2001-06-15,22.557270000000003,22.983725,22.467489,22.696428,14.240129000000001,10060600
5371,2001-06-18,22.669495,23.046572,22.669495,22.938835,14.392226999999998,9641500
5372,2001-06-19,22.893946,23.109417,22.768253,23.019638,14.442919,8607100
5373,2001-06-20,23.410181,23.648098,23.253065,23.455070000000003,14.716117,11741700
5374,2001-06-21,23.455070000000003,23.903973,23.311422,23.791746,14.927351999999999,14180400
5375,2001-06-22,23.455070000000003,23.517917999999998,23.024126000000003,23.351824,14.651333,8523700
5376,2001-06-25,23.410181,23.746857000000002,23.279999,23.279999,14.606273000000002,5324900
5377,2001-06-26,22.961281,23.544851,22.961281,23.104929000000002,14.496426000000001,7112300
5378,2001-06-27,23.104929000000002,23.297956,22.445044,22.445044,14.082406,6347000
5379,2001-06-28,22.400154,22.840076,22.400154,22.718874,14.254211999999999,7136900
5380,2001-06-29,22.938835,22.943323,21.098341,21.547242999999998,13.519114000000002,14815300
5381,2001-07-02,22.018589000000002,22.355265,21.883919,22.162237,13.904964999999999,8117100
5382,2001-07-03,22.229572,22.229572,21.861473,22.117345999999998,13.876806,3538100
5383,2001-07-05,22.121836,22.189170999999998,21.551731,21.96921,13.783857999999999,5176500
5384,2001-07-06,21.906363,21.960232,21.035496,21.237501,13.324775,11615600
5385,2001-07-09,21.322792,21.699869,20.918781,21.502352,13.490946,8254800
5386,2001-07-10,21.277903,21.749249,21.210567,21.726803,13.631775,8290900
5387,2001-07-11,22.041033,22.849054000000002,21.996143,22.525845999999998,14.194692000000002,18514700
5388,2001-07-12,22.445044,22.893946,21.349726,21.996143,13.860895999999999,16375300
5389,2001-07-13,22.09939,22.557270000000003,22.014098999999998,22.265484,14.030626000000002,9204800
5390,2001-07-16,22.498913,22.512379,22.220594000000002,22.332819,14.073051000000001,4806700
5391,2001-07-17,22.445044,22.678473,22.144279,22.512379,14.186207999999999,8055800
5392,2001-07-18,22.489935,23.163286,22.445044,23.140841,14.582234,8562500
5393,2001-07-19,23.158796,23.297956,22.938835,23.163286,14.596379999999998,7549600
5394,2001-07-20,23.311422,23.562807,23.118395,23.468538,14.788723000000001,6718200
5395,2001-07-23,23.378757,23.455070000000003,23.015148,23.077993,14.542629000000002,4636700
5396,2001-07-24,22.745808,23.3204,22.673983,23.019638,14.505857,7907200
5397,2001-07-25,22.938835,23.212664,22.795187,23.118395,14.568089,4442800
5398,2001-07-26,23.05106,23.275510999999998,22.898433999999998,23.275510999999998,14.667097,4599400
5399,2001-07-27,23.163286,23.333868,22.997192000000002,23.136351,14.579407000000002,3392200
5400,2001-07-30,23.297956,23.598719,23.010658,23.473026,14.791557000000001,5466200
5401,2001-07-31,23.342845999999998,24.159845,23.342845999999998,24.056599,15.159297,7943100
5402,2001-08-01,23.948862,23.975796,23.531384,23.836637,15.020692000000002,8540200
5403,2001-08-02,23.939884,23.939884,23.18573,23.342845999999998,14.709525,7305900
5404,2001-08-03,23.342845999999998,23.571785000000002,22.956791,23.45956,14.783071,3514300
5405,2001-08-06,23.558319,23.567297,23.05106,23.212664,14.627493,5601000
5406,2001-08-07,23.19022,23.612185999999998,23.100439,23.607697,14.876427,6036400
5407,2001-08-08,23.607697,23.679522,23.176752,23.284489,14.672752,3650600
5408,2001-08-09,23.284489,23.392225,23.00168,23.149818,14.587891,4840900
5409,2001-08-10,23.149818,23.540360999999997,23.127373000000002,23.468538,14.788723000000001,6059800
5410,2001-08-13,23.275510999999998,23.728901,23.275510999999998,23.589741,14.865105999999999,6582100
5411,2001-08-14,23.567297,23.630142000000003,23.167773999999998,23.473026,14.791557000000001,4842000
5412,2001-08-15,23.585253,24.025175,23.45956,23.859081,15.034829,6938000
5413,2001-08-16,23.791746,23.962329999999998,23.410181,23.77828,14.983918,4706900
5414,2001-08-17,23.621164,23.769302,23.163286,23.473026,14.791557000000001,3692300
5415,2001-08-20,23.455070000000003,23.926416,23.432627,23.787257999999998,14.989571,6001000
5416,2001-08-21,23.899483,24.011707,23.594231,23.675032,14.918854000000001,6254200
5417,2001-08-22,23.675032,23.769302,23.351824,23.769302,14.978257000000001,3721900
5418,2001-08-23,23.657076,24.061087,23.342845999999998,23.473026,14.791557000000001,9482900
5419,2001-08-24,23.473026,23.567297,23.253065,23.567297,14.850967,7560600
5420,2001-08-27,23.544851,23.585253,23.342845999999998,23.36978,14.726496,3340100
5421,2001-08-28,23.163286,23.360802,22.961281,23.073504999999997,14.539798999999999,4443700
5422,2001-08-29,23.275510999999998,23.297956,22.86701,22.893946,14.426654000000001,3418700
5423,2001-08-30,22.893946,23.154308,22.462999,22.588692,14.2343,5327400
5424,2001-08-31,22.588692,22.884968,22.171215,22.310373000000002,14.058917000000001,5518300
5425,2001-09-04,22.534824,23.118395,22.198149,22.714384,14.313493,6363200
5426,2001-09-05,22.60216,23.288979,22.525845999999998,23.176752,14.604865,8058500
5427,2001-09-06,22.826611,22.992701999999998,22.4226,22.427088,14.132454000000001,6842800
5428,2001-09-07,22.539312,22.60216,21.798626000000002,21.951254000000002,13.832618,8594200
5429,2001-09-10,21.951254000000002,22.507891,21.740269,22.23406,14.010826999999999,6017700
5430,2001-09-17,21.547242999999998,22.938835,21.457462,22.682962,14.293698999999998,15170400
5431,2001-09-18,22.714384,22.880478,22.310373000000002,22.629093,14.259754000000001,10206300
5432,2001-09-19,22.669495,22.804165,21.672933999999998,22.265484,14.030626000000002,10791300
5433,2001-09-20,21.861473,22.175703,21.677423,21.767204,13.716638,11071000
5434,2001-09-21,21.228523000000003,21.542753,21.026518,21.120787,13.309295,13951400
5435,2001-09-24,21.479908,21.524797,20.806557,21.210567,13.365867000000001,8397600
5436,2001-09-25,21.075897,21.973698000000002,21.071407,21.749249,13.705321,9214800
5437,2001-09-26,22.130814,22.400154,21.973698000000002,22.400154,14.115487,7466200
5438,2001-09-27,22.310373000000002,22.893946,22.265484,22.889456,14.423825,9533500
5439,2001-09-28,23.073504999999997,23.32489,22.875988,23.275510999999998,14.667097,11185900
5440,2001-10-01,23.230621,23.746857000000002,23.140841,23.697477,14.933001,9462200
5441,2001-10-02,23.553829,23.975796,23.414669,23.971307999999997,15.105548,11318200
5442,2001-10-03,23.975796,23.975796,22.884968,23.095951,14.55395,10894500
5443,2001-10-04,23.095951,23.333868,23.037594,23.19022,14.613353,7416800
5444,2001-10-05,23.127373000000002,23.401203,23.064528,23.333868,14.703871,8477000
5445,2001-10-08,23.073504999999997,23.432627,23.073504999999997,23.239599,14.644463,4615600
5446,2001-10-09,23.235109,23.239599,22.624605,22.907412,14.435134,6221500
5447,2001-10-10,23.18573,23.652588,22.849054000000002,23.634632,14.893392,8817600
5448,2001-10-11,23.634632,23.679522,22.804165,22.902924,14.490107,13285500
5449,2001-10-12,22.8715,23.329378,22.804165,23.302444,14.742871,7603100
5450,2001-10-15,23.275510999999998,24.114956,23.253065,23.791746,15.052442000000001,11435500
5451,2001-10-16,23.926416,24.218203,23.791746,24.007219,15.188757999999998,9726700
5452,2001-10-17,23.814192000000002,23.971307999999997,23.652588,23.890504999999997,15.114920000000001,6114400
5453,2001-10-18,23.791746,23.962329999999998,23.342845999999998,23.594231,14.92748,4933700
5454,2001-10-19,23.594231,23.814192000000002,23.482004,23.814192000000002,15.066644,5133300
5455,2001-10-22,23.567297,24.501011,23.558319,24.501011,15.501176999999998,9411800
5456,2001-10-23,24.501011,24.501011,23.971307999999997,24.177801000000002,15.296682,8594600
5457,2001-10-24,24.177801000000002,24.509989,24.020685,24.348383,15.404608999999999,7925100
5458,2001-10-25,24.146378,24.644659,23.908461,24.487543,15.492653,7132100
5459,2001-10-26,24.240648,24.532432999999997,24.105978,24.375319,15.42165,6343400
5460,2001-10-29,24.397762,24.465097,24.200247,24.254114,15.344970000000002,6902000
5461,2001-10-30,24.330427,24.343895,24.128422,24.14189,15.273970000000002,7619600
5462,2001-10-31,24.016197000000002,24.236158,23.782768,23.782768,15.046757000000001,7748000
5463,2001-11-01,23.692989,24.281048000000002,23.68401,24.204735,15.313725,7827800
5464,2001-11-02,24.204735,24.554878,23.948862,24.442654,15.464255,6073300
5465,2001-11-05,24.662615,24.662615,24.011707,24.150867,15.279651000000001,9097700
5466,2001-11-06,24.240648,24.572834,23.886015,24.352873000000002,15.407453,7207700
5467,2001-11-07,24.240648,24.509989,24.034153,24.114956,15.256926000000002,6413500
5468,2001-11-08,24.114956,24.173313,23.917439,24.029664999999998,15.202964999999999,8091200
5469,2001-11-09,24.029664999999998,24.146378,23.746857000000002,23.881527,15.109241,5749800
5470,2001-11-12,23.769302,24.168823,23.567297,24.065576999999998,15.225685999999998,4324500
5471,2001-11-13,24.065576999999998,24.168823,23.787257999999998,23.845615,15.086520000000002,8086400
5472,2001-11-14,23.737879,23.787257999999998,23.351824,23.423648999999997,14.819554,8309500
5473,2001-11-15,23.432627,23.809701999999998,23.432627,23.746857000000002,15.024037,7360500
5474,2001-11-16,23.814192000000002,23.82766,23.145329,23.356314,14.776954000000002,7549800
5475,2001-11-19,23.329378,23.490984,23.00168,23.401203,14.805354000000001,8723200
5476,2001-11-20,23.477516,23.845615,23.477516,23.764812,15.035406,5953500
5477,2001-11-21,23.535873000000002,24.303493,23.535873000000002,24.128422,15.265442000000002,7386600
5478,2001-11-23,24.325939,24.325939,23.939884,24.218203,15.322248000000002,1832400
5479,2001-11-26,24.330427,24.420208,24.155355,24.263092,15.350651000000001,6473700
5480,2001-11-27,23.926416,24.456120000000002,23.82317,24.14189,15.273970000000002,5932600
5481,2001-11-28,24.14189,24.465097,24.128422,24.281048000000002,15.362007,5369700
5482,2001-11-29,24.240648,24.577324,24.074554,24.487543,15.492653,5923700
5483,2001-11-30,24.554878,24.689548000000002,24.41123,24.689548000000002,15.620460999999999,8047100
5484,2001-12-03,24.577324,25.138448999999998,24.577324,24.896042,15.751093,11137900
5485,2001-12-04,24.869107999999997,24.891554,24.496520999999998,24.72995,15.646014000000001,6571000
5486,2001-12-05,24.667103,24.824219,24.501011,24.761372,15.665896,8866800
5487,2001-12-06,24.703016,24.891554,24.523455,24.653637,15.597738,9216700
5488,2001-12-07,24.783817000000003,24.905022,24.613235,24.752394,15.660213,5614200
5489,2001-12-10,24.752394,24.981335,24.572834,24.914,15.762467000000001,7822000
5490,2001-12-11,25.116004999999998,25.124983,24.150867,24.303493,15.376204999999999,8333800
5491,2001-12-12,24.240648,24.263092,23.809701999999998,23.809701999999998,15.063803,10161100
5492,2001-12-13,23.809701999999998,24.22718,23.724411,23.877036999999998,15.106398,9039800
5493,2001-12-14,23.971307999999997,24.622213000000002,23.917439,24.420208,15.450052,6481200
5494,2001-12-17,24.263092,24.465097,24.146378,24.240648,15.336452,7125800
5495,2001-12-18,24.1374,24.240648,23.971307999999997,24.173313,15.293851,9137500
5496,2001-12-19,24.285538,24.756884,24.034153,24.608746,15.569335,5503300
5497,2001-12-20,24.801773,25.111515,24.716482,24.958889000000003,15.79086,8448900
5498,2001-12-21,24.958889000000003,25.452681,24.914,25.403301000000003,16.072021,14493900
5499,2001-12-24,25.3629,25.560415,25.322498,25.344944,16.035116,2124200
5500,2001-12-26,25.475123999999997,25.663664,25.389833,25.484102,16.12315,4713400
5501,2001-12-27,25.309032000000002,25.50206,25.255163,25.3629,16.046464999999998,4176100
5502,2001-12-28,25.49757,25.520016000000002,25.192318,25.353922,16.040792,3474900
5503,2001-12-31,25.250675,25.344944,25.026224,25.026224,15.833463,4278000
5504,2002-01-02,24.756884,25.138448999999998,24.653637,25.066626,15.859022,7724600
5505,2002-01-03,25.04867,25.093559,24.851152,25.089069,15.873228,5919900
5506,2002-01-04,25.160894,25.160894,24.783817000000003,25.044179999999997,15.844829,5953500
5507,2002-01-07,25.093559,25.093559,24.671592999999998,24.869107999999997,15.734060000000001,4962400
5508,2002-01-08,24.981335,25.089069,24.554878,24.707504,15.631816,5976000
5509,2002-01-09,24.622213000000002,24.949911,24.465097,24.572834,15.546617999999999,5540600
5510,2002-01-10,24.577324,24.896042,24.523455,24.797285000000002,15.688619000000001,4717500
5511,2002-01-11,24.756884,25.111515,24.653637,25.084581,15.930952,8195700
5512,2002-01-14,25.138448999999998,25.3629,25.084581,25.089069,15.933803,7162500
5513,2002-01-15,25.250675,25.268631,24.752394,25.035201999999998,15.899582999999998,6039800
5514,2002-01-16,25.003778,25.659174,24.855642,25.3629,16.1077,11824900
5515,2002-01-17,25.3629,25.829756,25.286587,25.766911,16.364283,10416600
5516,2002-01-18,25.704065,25.919537,25.623262,25.7714,16.367142,11701500
5517,2002-01-22,25.704065,25.874647,25.614285,25.802822,16.387094,8060200
5518,2002-01-23,25.802822,25.964426,25.641218,25.762421,16.361437,7488500
5519,2002-01-24,25.67713,25.982384,25.49757,25.739977,16.347179,10165400
5520,2002-01-25,25.67713,25.856691,25.50206,25.695086,16.318676,7727300
5521,2002-01-28,25.587351,25.802822,25.394323,25.520016000000002,16.207489000000002,6313200
5522,2002-01-29,25.520016000000002,25.870157,25.147427,25.237207,16.027882,8629400
5523,2002-01-30,25.237207,25.573883,25.147427,25.353922,16.102009,8338000
5524,2002-01-31,25.452681,25.910559,25.31801,25.901581,16.449814,7543100
5525,2002-02-01,25.722020999999998,26.022783,25.708553,25.784866,16.3757,5662900
5526,2002-02-04,25.672642,25.766911,25.3629,25.412279,16.139060999999998,7366600
5527,2002-02-05,25.412279,25.699575,25.36739,25.587351,16.250252,7243200
5528,2002-02-06,25.385345,25.430235,24.976845,25.102536999999998,15.942357000000001,10330700
5529,2002-02-07,25.214762,25.246185,24.756884,24.949911,15.845425,6444100
5530,2002-02-08,24.711994,24.891554,24.415718,24.819729000000002,15.762742000000001,8815900
5531,2002-02-11,24.577324,25.089069,24.483052999999998,24.994801000000002,15.873934,9049800
5532,2002-02-12,24.927464999999998,25.196806,24.846664,25.196806,16.00222,8258000
5533,2002-02-13,25.138448999999998,25.18334,24.900532000000002,25.124983,15.956601999999998,8555800
5534,2002-02-14,25.124983,25.273119,24.994801000000002,25.259653,16.04213,6181700
5535,2002-02-15,25.259653,25.991362,25.232718,25.739977,16.347179,11737800
5536,2002-02-19,25.766911,25.798334,25.35841,25.403301000000003,16.133356,7151300
5537,2002-02-20,25.63224,25.924026,25.533482,25.847713,16.415604000000002,6929700
5538,2002-02-21,25.847713,26.036251,25.475123999999997,25.654685999999998,16.293011,9663400
5539,2002-02-22,25.457169,25.986872,25.457169,25.861179,16.424162,5438900
5540,2002-02-25,25.861179,25.955448,25.22374,25.484102,16.184675,8094400
5541,2002-02-26,25.484102,25.511038,25.250675,25.35841,16.104855,7392000
5542,2002-02-27,25.250675,25.533482,25.138448999999998,25.31352,16.076344,7002000
5543,2002-02-28,25.403301000000003,25.789356,25.31801,25.385345,16.121958,8491800
5544,2002-03-01,25.564905,25.941982,25.277608999999998,25.807312,16.389946,5702700
5545,2002-03-04,25.807312,25.901581,25.654685999999998,25.753443,16.355732,5496600
5546,2002-03-05,25.654685999999998,25.67713,24.617723,24.698526,15.685770000000002,13062300
5547,2002-03-06,25.012756,25.430235,24.918488,25.147427,15.970865,7331800
5548,2002-03-07,25.138448999999998,25.138448999999998,24.23167,24.397762,15.494760000000001,13871400
5549,2002-03-08,24.577324,24.653637,24.105978,24.281048000000002,15.420631,7611000
5550,2002-03-11,24.195757,24.599768,24.168823,24.54141,15.585977,6246300
5551,2002-03-12,24.330427,24.896042,24.254114,24.774839,15.734232,6646100
5552,2002-03-13,24.774839,25.071114,24.622213000000002,24.914,15.822614999999999,6470400
5553,2002-03-14,24.914,24.958889000000003,24.442654,24.617723,15.634457000000001,8755500
5554,2002-03-15,24.72995,24.824219,23.522406,24.245136,15.397829000000002,21623800
5555,2002-03-18,24.352873000000002,24.375319,23.769302,24.020685,15.255279999999999,11854700
5556,2002-03-19,24.375319,24.375319,23.841125,23.962329999999998,15.218217000000001,8538100
5557,2002-03-20,23.701967,23.796235999999997,23.073504999999997,23.253065,14.767772,18962400
5558,2002-03-21,23.410181,23.571785000000002,23.127373000000002,23.50445,14.927420999999999,9248000
5559,2002-03-22,23.544851,24.23167,23.450582999999998,24.105978,15.309451000000001,11958900
5560,2002-03-25,24.038643,24.083532,23.432627,23.526896,14.941680999999999,8376100
5561,2002-03-26,23.45956,23.95335,23.45956,23.719923,15.064264999999999,7009500
5562,2002-03-27,23.607697,23.746857000000002,23.145329,23.302444,14.799132,9347600
5563,2002-03-28,23.342845999999998,23.912951,23.257555,23.612185999999998,14.995847,9733000
5564,2002-04-01,23.612185999999998,24.038643,23.455070000000003,23.899483,15.178307,11091700
5565,2002-04-02,23.612185999999998,24.038643,23.567297,24.007219,15.246720000000002,7556200
5566,2002-04-03,24.025175,24.465097,23.701967,23.769302,15.095628,10056600
5567,2002-04-04,23.881527,23.903973,23.455070000000003,23.701967,15.052869,7567300
5568,2002-04-05,23.589741,23.701967,23.118395,23.302444,14.799132,7176300
5569,2002-04-08,23.477516,23.657076,23.046572,23.3204,14.810534,8300900
5570,2002-04-09,23.724411,23.899483,23.208176,23.639120000000002,15.012951000000001,11642500
5571,2002-04-10,23.526896,24.554878,23.482004,24.501011,15.560331,13046000
5572,2002-04-11,24.393273999999998,24.617723,24.020685,24.159845,15.410006,8662700
5573,2002-04-12,24.105978,24.245136,23.567297,24.101488,15.372782999999998,9245500
5574,2002-04-15,24.038643,24.352873000000002,23.944372,24.128422,15.389960999999998,5612500
5575,2002-04-16,24.128422,24.586302,24.020685,24.388784,15.556037,6390700
5576,2002-04-17,24.27656,24.532432999999997,24.177801000000002,24.465097,15.604702,5722500
5577,2002-04-18,24.375319,24.572834,24.132912,24.54141,15.653374,6933500
5578,2002-04-19,24.653637,24.765862,24.469587,24.577324,15.676288000000001,5123100
5579,2002-04-22,24.599768,24.792795,24.352873000000002,24.415718,15.573214000000002,6581900
5580,2002-04-23,24.635680999999998,24.779329,24.397762,24.501011,15.627617,6267100
5581,2002-04-24,24.613235,24.685059,24.047621,24.08802,15.364195,6452600
5582,2002-04-25,24.132912,24.27656,23.679522,23.966818,15.286885,6788000
5583,2002-04-26,24.079042,24.501011,23.886015,24.294516,15.495909,10968700
5584,2002-04-29,24.294516,24.379807,23.791746,23.854592999999998,15.215304000000001,10009300
5585,2002-04-30,24.056599,24.285538,23.859081,24.218203,15.447227999999999,7994100
5586,2002-05-01,24.285538,24.689548000000002,24.182291,24.689548000000002,15.747876000000002,6729200
5587,2002-05-02,24.667103,24.689548000000002,23.535873000000002,24.240648,15.461549,12713800
5588,2002-05-03,24.195757,24.200247,23.580763,23.984773999999998,15.298339000000002,5793600
5589,2002-05-06,24.128422,24.150867,23.401203,23.423648999999997,14.940432999999999,5600600
5590,2002-05-07,23.455070000000003,23.666054000000003,23.18573,23.199198000000003,14.797265,6161300
5591,2002-05-08,23.365292,23.616674,22.557270000000003,23.522406,15.003429999999998,12478300
5592,2002-05-09,23.657076,23.872549,23.342845999999998,23.410181,14.931845000000001,7329900
5593,2002-05-10,23.567297,23.567297,23.00617,23.00617,14.674154000000001,7721500
5594,2002-05-13,22.893946,22.983725,22.795187,22.902924,14.608298999999999,9277800
5595,2002-05-14,22.849054000000002,23.248576999999997,22.705406,23.226131,14.814453,11550600
5596,2002-05-15,21.771692,21.771692,20.671885999999997,21.053452,13.428645000000001,56056000
5597,2002-05-16,20.537216,20.734732,19.774084,20.537216,13.09936,46741500
5598,2002-05-17,20.24543,21.538263,20.24543,21.367682000000002,13.629060999999998,21649600
5599,2002-05-20,21.255457,21.533775,20.986116,21.102831,13.460132000000002,12494700
5600,2002-05-21,21.14772,21.255457,20.905313,20.932247,13.351329000000002,8687700
5601,2002-05-22,21.031006,21.385637,20.963670999999998,21.367682000000002,13.629060999999998,10362200
5602,2002-05-23,21.322792,21.435017000000002,20.806557,21.435017000000002,13.672017000000002,8696100
5603,2002-05-24,21.547242999999998,21.569687,21.008562,21.053452,13.428645000000001,6452400
5604,2002-05-28,21.098341,21.241989,20.968161,20.995094,13.391418,6854700
5605,2002-05-29,20.999582,21.349726,20.972649,21.143232,13.485897,7347800
5606,2002-05-30,21.031006,21.098341,20.56415,20.981627,13.382832999999998,8321100
5607,2002-05-31,20.963670999999998,21.502352,20.918781,21.322792,13.600435999999998,12827800
5608,2002-06-03,21.412573000000002,21.569687,20.344189,20.389078,13.004882,8669400
5609,2002-06-04,20.389078,20.492325,19.850397,20.052402,12.790131,11514300
5610,2002-06-05,19.940178,20.24543,19.756128,20.222984,12.898939,8407600
5611,2002-06-06,20.133205,20.303787,19.818974,20.088314,12.813037,8505400
5612,2002-06-07,19.774084,20.604551,19.774084,20.362144,12.987701,9469500
5613,2002-06-10,20.362144,20.802067,20.209518,20.501303,13.076459,6976600
5614,2002-06-11,18.584495999999998,18.584495999999998,17.192904000000002,17.192904000000002,10.966244999999999,54949300
5615,2002-06-12,17.192904000000002,17.215349,15.823756,16.618311,10.599749000000001,45349700
5616,2002-06-13,16.586887,16.878674,16.070652,16.137987,10.293377,20392800
5617,2002-06-14,16.048206,16.694623999999997,15.980870999999999,16.497107,10.522439,16210000
5618,2002-06-17,16.573420000000002,17.053745000000003,16.470173000000003,16.954987,10.814491,16046000
5619,2002-06-18,16.941519,17.641804,16.892139,17.394909,11.095091,15029500
5620,2002-06-19,17.507133,17.592426,16.806849,16.901117000000003,10.780132,12484300
5621,2002-06-20,16.721557999999998,17.148014,16.676668,16.910095000000002,10.785859,11371100
5622,2002-06-21,16.609333,16.923563,16.218788,16.218788,10.344921000000001,14615800
5623,2002-06-24,16.272657000000002,16.865206,16.052695999999997,16.70809,10.657014,15146100
5624,2002-06-25,17.228815,17.731585,17.103123,17.107613,10.911843,15422000
5625,2002-06-26,17.107613,17.323086,16.577909,17.035788,10.866031,14430500
5626,2002-06-27,16.990898,17.650783999999998,16.901117000000003,17.574469,11.209622,10064400
5627,2002-06-28,17.641804,17.8887,16.878674,16.901117000000003,10.780132,13723800
5628,2002-07-01,17.094145,17.372463,16.654222,16.744003,10.67992,10643300
5629,2002-07-02,16.856228,16.914585,16.317547,16.510574,10.531027,11167700
5630,2002-07-03,16.609333,16.739513,16.375904000000002,16.654222,10.622655,10273200
5631,2002-07-05,16.70809,16.833782,16.672178,16.820316000000002,10.728595,5298000
5632,2002-07-08,16.699112,16.744003,16.555464,16.609333,10.594019,10129800
5633,2002-07-09,16.609333,16.744003,15.832734,15.895579999999999,10.138765,11252800
5634,2002-07-10,15.895579999999999,15.895579999999999,14.993289,15.21774,9.706417,19235900
5635,2002-07-11,15.065113,15.069603,13.983262,14.207713,9.125442999999999,37394900
5636,2002-07-12,14.342382999999998,15.015735000000001,13.902460000000001,14.881064000000002,9.557929,20240500
5637,2002-07-15,15.21774,15.783354999999998,14.364828,15.487081,9.947164,15779400
5638,2002-07-16,15.464635000000001,16.079629999999998,15.038179000000001,15.083070000000001,9.687669999999999,13125800
5639,2002-07-17,15.374854999999998,15.702553,15.186316,15.531970000000001,9.975997,11292800
5640,2002-07-18,15.419745,15.487081,14.831685,14.845151999999999,9.534864,7999300
5641,2002-07-19,14.409719,14.939422,14.351360999999999,14.427674,9.266718,11111200
5642,2002-07-22,14.427674,14.768839000000002,14.185267000000001,14.364828,9.226353,13382600
5643,2002-07-23,14.230158,14.432163000000001,13.736367000000001,13.915926999999998,8.938031,17626700
5644,2002-07-24,13.579251000000001,15.17285,13.377246,15.015735000000001,9.644421000000001,18482900
5645,2002-07-25,16.946009,17.233304999999998,16.609333,16.887651,10.846735,29602300
5646,2002-07-26,17.058232999999998,17.394909,16.52853,17.350019,11.143706,14597700
5647,2002-07-29,17.664248999999998,17.911144,17.511623,17.798920000000003,11.432030000000001,15359700
5648,2002-07-30,17.798920000000003,18.404936,17.641804,18.135595000000002,11.648273,11266300
5649,2002-07-31,18.24782,18.588985,17.911144,18.588985,11.939478,9463500
5650,2002-08-01,18.51716,18.584495999999998,17.637316000000002,17.915634,11.506995,11984100
5651,2002-08-02,17.915634,18.301689,17.713629,18.009903,11.56754,10672500
5652,2002-08-05,17.978479,17.978479,16.883162,16.990898,10.913053,9769200
5653,2002-08-06,16.609333,17.29615,16.286123,17.089657,10.976481,19431200
5654,2002-08-07,17.089657,17.956035999999997,17.089657,17.893188000000002,11.492581,9215200
5655,2002-08-08,17.789942,18.360046,17.641804,18.292710999999997,11.749189,8639800
5656,2002-08-09,18.292710999999997,18.292710999999997,17.897678,18.104172,11.62809,7943300
5657,2002-08-12,18.104172,18.38249,17.852789,18.288221,11.746300999999999,6061600
5658,2002-08-13,18.023371,18.292710999999997,17.709139,17.740562,11.394548,6719800
5659,2002-08-14,17.767495999999998,18.068260000000002,17.552025,17.960524,11.53583,12449100
5660,2002-08-15,17.812387,18.167019,17.812387,18.090706,11.619442999999999,9863400
5661,2002-08-16,18.068260000000002,18.158041,17.825853,17.93359,11.518527,8000400
5662,2002-08-19,17.93359,18.131107,17.911144,17.956035999999997,11.532939,6647700
5663,2002-08-20,17.951546,17.951546,17.394909,17.552025,11.273456,7598900
5664,2002-08-21,17.543047,18.198442,17.538557,18.153551,11.659804,6111700
5665,2002-08-22,18.135595000000002,18.822414000000002,18.081728,18.737123,12.034625,8513300
5666,2002-08-23,18.629387,18.746101,18.149063,18.193953,11.685752,5787600
5667,2002-08-26,18.360046,18.719166,17.956035999999997,18.485739000000002,11.873161999999999,5663800
5668,2002-08-27,18.449825,18.696722,18.117639999999998,18.297199,11.752065,6814900
5669,2002-08-28,18.24782,18.25231,17.727097,17.884210999999997,11.486811,4794200
5670,2002-08-29,17.61936,18.315154999999997,17.489178,18.167019,11.668455,6185400
5671,2002-08-30,18.000925,18.288221,17.785454,17.969501,11.541591,6330700
5672,2002-09-03,17.731585,17.789942,17.085167000000002,17.183926,11.037026,8401200
5673,2002-09-04,17.125567999999998,17.565491,17.103123,17.417355,11.186955000000001,11559300
5674,2002-09-05,17.103123,17.327574,16.71707,16.968452,10.89863,8597100
5675,2002-09-06,17.071701,17.228815,16.744003,16.833782,10.812130999999999,9386400
5676,2002-09-09,16.811338,17.201881,16.66769,17.02681,10.936109,8796900
5677,2002-09-10,17.013344,17.29615,16.999876,17.125567999999998,10.999539,7506000
5678,2002-09-11,17.507133,17.61936,17.170458,17.332064000000003,11.132175,5645000
5679,2002-09-12,17.507133,17.538557,17.008854,17.156992000000002,11.019726,8857000
5680,2002-09-13,17.156992000000002,17.215349,16.84725,16.887651,10.846735,9206100
5681,2002-09-16,16.896629,17.394909,16.833782,17.197392999999998,11.045681,7448100
5682,2002-09-17,17.507133,17.61936,17.282684,17.323086,11.126406,9626700
5683,2002-09-18,17.776474,18.404936,17.686695,18.144573,11.654038,15731100
5684,2002-09-19,17.771986,18.131107,17.771986,18.000925,11.561775,9624000
5685,2002-09-20,18.292710999999997,18.97504,18.054794,18.764057,12.051921,19648600
5686,2002-09-23,18.768545,19.078287,18.642853,18.719166,12.023095,12137100
5687,2002-09-24,18.51716,19.033398000000002,18.360046,18.898726999999997,12.138423,11127500
5688,2002-09-25,19.078287,19.684303,18.764057,19.661858,12.628572,13963900
5689,2002-09-26,18.853835999999998,19.230913,18.741611,18.808947,12.080763000000001,21042300
5690,2002-09-27,18.629387,18.799969,18.000925,18.11315,11.633853,15895300
5691,2002-09-30,18.108662,18.337601,17.439798,18.135595000000002,11.648273,11759400
5692,2002-10-01,18.171507000000002,18.943617,18.095194,18.853835999999998,12.109592999999998,12944500
5693,2002-10-02,18.822414000000002,19.235403,18.629387,18.696722,12.008677,8813000
5694,2002-10-03,18.853835999999998,19.298248,18.831392,19.028907999999998,12.222036,9976200
5695,2002-10-04,18.808947,18.83588,18.184975,18.355556,11.789551,9585400
5696,2002-10-07,18.180485,18.265778,17.641804,17.75403,11.403193,14064400
5697,2002-10-08,17.866255,17.924612,17.094145,17.718119,11.38013,19035200
5698,2002-10-09,17.439798,18.786501,17.327574,18.090706,11.619442999999999,18248800
5699,2002-10-10,18.000925,18.687744,17.628338,18.095194,11.690493,13976600
5700,2002-10-11,18.315154999999997,18.719166,18.090706,18.624897,12.032714,11040800
5701,2002-10-14,19.078287,19.459851999999998,19.033398000000002,19.428431,12.551839,10938300
5702,2002-10-15,19.931198000000002,20.020979,19.459851999999998,19.809995999999998,12.798347,11406600
5703,2002-10-16,19.841419000000002,20.178095000000003,19.316204,19.527186999999998,12.615635000000001,9221100
5704,2002-10-17,19.953644,20.029957,19.648392,19.841419000000002,12.818648,8696700
5705,2002-10-18,19.706749,19.92671,19.554123,19.751638,12.760646000000001,8075000
5706,2002-10-21,19.437407999999998,19.684303,19.280293,19.594522,12.659141,6732300
5707,2002-10-22,19.280293,19.405985,19.073798999999998,19.212957,12.412627,7674800
5708,2002-10-23,19.033398000000002,19.401497,18.651831,19.374561,12.517035,9785700
5709,2002-10-24,19.594522,19.594522,18.966063000000002,19.055841,12.311122,6315700
5710,2002-10-25,19.055841,19.450874,19.033398000000002,19.33865,12.493835,6515000
5711,2002-10-28,19.639414000000002,19.639414000000002,18.984018,19.114199,12.348823,6694600
5712,2002-10-29,19.190512,19.459851999999998,18.544096,18.795481,12.142917,9971200
5713,2002-10-30,18.795481,18.997486,18.458804999999998,18.903215,12.212515,9007200
5714,2002-10-31,18.741611,19.033398000000002,18.467782999999997,18.795481,12.142917,7914300
5715,2002-11-01,18.539606,18.84037,18.413914000000002,18.732634,12.102314999999999,6919500
5716,2002-11-04,18.808947,19.226425,18.665298,18.88526,12.200924,6273000
5717,2002-11-05,19.145622,19.599012,18.943617,19.504744,12.601141,8053300
5718,2002-11-06,19.751638,20.604551,19.751638,20.447435000000002,13.210170000000002,15385900
5719,2002-11-07,20.433968,20.604551,20.160139,20.492325,13.239168,11499700
5720,2002-11-08,20.469881,20.685351999999998,20.362144,20.600061,13.308776000000002,8802600
5721,2002-11-11,20.335210999999997,20.402546,19.783062,19.79204,12.786749,7546600
5722,2002-11-12,19.79204,19.79204,19.347628,19.500254,12.598234,8760500
5723,2002-11-13,19.536167000000003,19.702258999999998,19.024420000000003,19.29376,12.464831,10596200
5724,2002-11-14,19.527186999999998,19.774084,19.356606,19.733683,12.749046,6933000
5725,2002-11-15,19.527186999999998,20.24094,19.522699,20.178095000000003,13.03616,10075800
5726,2002-11-18,20.222984,20.312765,19.854885,19.994045,12.917253,6160900
5727,2002-11-19,19.985067,20.200541,19.756128,19.949156,12.888255000000001,7458500
5728,2002-11-20,19.976089,20.389078,19.809995999999998,20.290319,13.108663,10002500
5729,2002-11-21,20.492325,20.600061,20.191561,20.249918,13.082561,7259200
5730,2002-11-22,20.357654999999998,20.42499,19.639414000000002,19.661858,12.702643,11021000
5731,2002-11-25,19.527186999999998,19.79204,19.370073,19.65288,12.696841000000001,9799000
5732,2002-11-26,19.370073,19.679814999999998,19.302738,19.464342000000002,12.575038000000001,9525600
5733,2002-11-27,19.464342000000002,19.863863000000002,19.365582999999997,19.572079000000002,12.644645,5320900
5734,2002-11-29,19.482298,19.836929,19.405985,19.65288,12.696841000000001,3214200
5735,2002-12-02,19.751638,19.823463,18.674276000000003,18.876282,12.195114,10443100
5736,2002-12-03,19.010952,19.302738,18.719166,18.934639,12.232819000000001,10071600
5737,2002-12-04,18.934639,19.123177,18.70121,18.966063000000002,12.253124,6377000
5738,2002-12-05,18.943617,18.943617,18.490226999999997,18.629387,12.03561,9481400
5739,2002-12-06,18.629387,19.302738,18.584495999999998,19.275805,12.453233,10144600
5740,2002-12-09,19.168067999999998,19.459851999999998,18.683254,18.696722,12.079112,7506000
5741,2002-12-10,18.337601,18.494717,18.023371,18.216398,11.768798,12947800
5742,2002-12-11,17.956035999999997,18.449825,17.875232999999998,18.418404000000002,11.899303,7800100
5743,2002-12-12,18.422892,18.562051999999998,18.238842,18.337601,11.847099,7158300
5744,2002-12-13,18.270266,18.458804999999998,17.839320999999998,18.171507000000002,11.739794999999999,11246500
5745,2002-12-16,18.225376,18.386979999999998,17.866255,18.386979999999998,11.878998,7792400
5746,2002-12-17,18.39147,18.804459,18.39147,18.409426,11.8935,8469500
5747,2002-12-18,18.51716,18.548583999999998,18.180485,18.301689,11.823902,7309000
5748,2002-12-19,18.234354,18.494717,17.956035999999997,18.131107,11.713696,7823200
5749,2002-12-20,18.131107,18.131107,17.197392999999998,17.372463,11.223564999999999,21063300
5750,2002-12-23,17.372463,17.417355,16.901117000000003,17.11659,11.05826,12082300
5751,2002-12-24,16.946009,17.094145,16.878674,16.923563,10.933558,4795300
5752,2002-12-26,16.802360999999998,16.990898,16.425283,16.452217,10.629039,8378400
5753,2002-12-27,16.568932,16.654222,16.277145,16.510574,10.666739,5398700
5754,2002-12-30,16.510574,16.726048000000002,16.461195,16.654222,10.759547999999999,9907400
5755,2002-12-31,16.654222,17.978479,16.609333,17.956035999999997,11.600585,18488900
5756,2003-01-02,17.956035999999997,18.288221,17.879723000000002,17.978479,11.615089,20914300
5757,2003-01-03,17.911144,18.158041,17.839320999999998,18.153551,11.728194,11466400
5758,2003-01-06,18.036837,18.337601,17.911144,18.270266,11.803595,8845900
5759,2003-01-07,18.24782,18.301689,17.367975,17.448778,11.272876,14261700
5760,2003-01-08,17.61936,18.014393,17.61936,17.8887,11.557082000000001,10159600
5761,2003-01-09,17.920123999999998,18.180485,17.843809,17.947058,11.594789,8389900
5762,2003-01-10,17.947058,17.947058,17.695673,17.857277,11.536782,6476000
5763,2003-01-13,17.8887,17.996437,17.574469,17.700160999999998,11.503235,6124400
5764,2003-01-14,17.282684,17.547535,17.008854,17.534069,11.39529,18371600
5765,2003-01-15,17.493668,17.498155999999998,16.865206,17.035788,11.071461,21478300
5766,2003-01-16,17.058232999999998,17.623848000000002,17.058232999999998,17.596914,11.436136999999999,18208600
5767,2003-01-17,17.664248999999998,18.014393,16.905607,17.058232999999998,11.086046000000001,20163600
5768,2003-01-21,17.237793,17.498155999999998,17.0313,17.242283,11.20566,12113300
5769,2003-01-22,17.215349,17.426332000000002,17.11659,17.161479999999997,11.15315,7710200
5770,2003-01-23,17.161479999999997,17.305128,17.053745000000003,17.183926,11.167736,8726700
5771,2003-01-24,17.062723000000002,17.183926,16.676668,16.766447,10.896415,7812600
5772,2003-01-27,16.721557999999998,16.815826,16.375904000000002,16.591376999999998,10.782642,8832200
5773,2003-01-28,16.735025,16.98641,16.375904000000002,16.923563,10.998528,7887800
5774,2003-01-29,16.833782,17.183926,16.640755,17.139035999999997,11.138563000000001,8409500
5775,2003-01-30,17.439798,17.439798,16.914585,17.044764999999998,11.077294,8779200
5776,2003-01-31,17.044764999999998,17.372463,16.990898,17.112101000000003,11.121057,7875100
5777,2003-02-03,17.035788,17.327574,16.919075,17.013344,11.056875999999999,6654800
5778,2003-02-04,16.856228,16.923563,16.416306,16.699112,10.852657,8144600
5779,2003-02-05,16.833782,17.008854,16.483641,16.555464,10.759300999999999,5826300
5780,2003-02-06,16.550976000000002,16.860718,16.313059,16.564442,10.765139999999999,9781700
5781,2003-02-07,16.721557999999998,16.878674,16.295101000000003,16.766447,10.896415,8827400
5782,2003-02-10,16.770937,16.770937,16.048206,16.582399,10.776808,15568100
5783,2003-02-11,16.384882,16.39386,16.07514,16.236744,10.552166999999999,10815100
5784,2003-02-12,16.160431,16.245724,15.832734,15.895579999999999,10.330445,8613300
5785,2003-02-13,15.509525,15.873135999999999,15.3973,15.657662,10.175827,11834900
5786,2003-02-14,15.711530999999999,16.115541,15.621751000000001,16.07514,10.447142,10938300
5787,2003-02-18,16.295101000000003,16.582399,16.286123,16.429771,10.677612,7358600
5788,2003-02-19,16.564442,16.573420000000002,16.025761,16.070652,10.444223,8795500
5789,2003-02-20,16.272657000000002,16.304079,15.742954000000001,15.801310999999998,10.269178,7361800
5790,2003-02-21,15.927003,15.998826999999999,15.491570000000001,15.747442999999999,10.234176,11869500
5791,2003-02-24,15.823756,15.846201,15.361388,15.433212,10.029955000000001,8111500
5792,2003-02-25,15.329965,15.603795000000002,15.150405,15.57686,10.123313000000001,9707500
5793,2003-02-26,15.689085999999998,15.882113,15.558905,15.57686,10.123313000000001,7463500
5794,2003-02-27,15.554416,16.066162,15.53646,15.949449,10.365455,9565200
5795,2003-02-28,15.913535999999999,16.133497,15.846201,15.989849,10.391713000000001,8272800
5796,2003-03-03,15.989849,16.160431,15.657662,15.724998000000001,10.219584,7490600
5797,2003-03-04,15.724998000000001,16.182876999999998,15.711530999999999,15.918025,10.345031,7732500
5798,2003-03-05,16.093096,16.2143,15.918025,16.133497,10.485068,7716100
5799,2003-03-06,15.859668,16.07514,15.751932,15.810289000000001,10.275017,7946800
5800,2003-03-07,15.57686,15.976382000000001,15.491570000000001,15.913535999999999,10.342114,5723200
5801,2003-03-10,15.733975,15.787844,15.455657,15.491570000000001,10.067882,5878200
5802,2003-03-11,15.518502999999999,15.756421,15.280585999999998,15.608284,10.143735000000001,7278200
5803,2003-03-12,15.554416,15.698064000000002,15.44219,15.689085999999998,10.196247,7671100
5804,2003-03-13,16.160431,16.160431,15.810289000000001,16.106564000000002,10.467564,9757100
5805,2003-03-14,15.891091000000001,16.070652,15.747442999999999,15.796822,10.266264,7840900
5806,2003-03-17,15.801310999999998,16.407328,15.71602,16.407328,10.663024,8746700
5807,2003-03-18,16.497107,16.784405,16.461195,16.784405,10.908091,9055000
5808,2003-03-19,16.744003,17.139035999999997,16.735025,17.112101000000003,11.121057,7453500
5809,2003-03-20,16.865206,17.107613,16.681156,16.937031,11.007282,8093700
5810,2003-03-21,17.269217,17.700160999999998,17.062723000000002,17.637316000000002,11.462392,10046800
5811,2003-03-24,17.237793,17.242283,16.968452,17.215349,11.188158999999999,9937200
5812,2003-03-25,17.215349,17.61487,16.990898,17.498155999999998,11.37195,8315300
5813,2003-03-26,17.394909,17.498155999999998,17.305128,17.439798,11.334023,6845500
5814,2003-03-27,17.206371,17.462244000000002,17.058232999999998,17.291662,11.237751,8662700
5815,2003-03-28,17.125567999999998,17.237793,17.035788,17.152502,11.147314,6923700
5816,2003-03-31,16.833782,17.017832000000002,16.627289,16.883162,10.97227,9473300
5817,2003-04-01,16.887651,17.489178,16.865206,17.466734,11.351532,8200900
5818,2003-04-02,17.798920000000003,18.270266,17.794432,18.11315,11.771631,10150200
5819,2003-04-03,18.081728,18.081728,17.677717,17.677717,11.488647,8574600
5820,2003-04-04,17.776474,18.059282,17.75403,18.036837,11.722037,6663100
5821,2003-04-07,18.360046,18.413914000000002,17.978479,18.032349,11.719121000000001,9092100
5822,2003-04-08,18.090706,18.158041,17.830343,17.924612,11.649103,6954500
5823,2003-04-09,18.135595000000002,18.315154999999997,17.565491,18.050304,11.730789,16184400
5824,2003-04-10,18.054794,18.054794,17.8887,18.005415,11.701618,6431000
5825,2003-04-11,17.924612,18.24782,17.457756,17.561003,11.482936,8203200
5826,2003-04-14,17.655272,18.023371,17.596914,18.018881,11.782333,6881600
5827,2003-04-15,17.956035999999997,17.960524,17.552025,17.758518,11.612088,9512900
5828,2003-04-16,17.870745,17.884210999999997,17.264729,17.363485,11.353784,5549600
5829,2003-04-17,17.363485,17.794432,17.363485,17.794432,11.635571,6741300
5830,2003-04-21,17.794432,17.857277,17.372463,17.48469,11.433033,6834300
5831,2003-04-22,17.439798,17.857277,17.287172,17.821365,11.65318,7719800
5832,2003-04-23,17.686695,17.947058,17.673227,17.911144,11.711891,5768600
5833,2003-04-24,17.866255,18.032349,17.771986,17.920123999999998,11.717759,8208400
5834,2003-04-25,17.991947,18.054794,17.691183,17.727097,11.591542,6788600
5835,2003-04-28,17.641804,18.153551,17.605892,18.032349,11.791141,4709800
5836,2003-04-29,18.126617,18.324135000000002,17.825853,18.234354,11.923233,6702700
5837,2003-04-30,18.135595000000002,18.458804999999998,17.956035999999997,18.238842,11.926163,8014300
5838,2003-05-01,18.234354,18.678766,17.978479,18.503695,12.099350999999999,7102100
5839,2003-05-02,18.503695,19.064821,18.342091,18.992995999999998,12.4193,10334500
5840,2003-05-05,18.997486,19.028907999999998,18.562051999999998,18.638365,12.187412,5652500
5841,2003-05-06,18.808947,19.060331,18.683254,19.033398000000002,12.445718,7209200
5842,2003-05-07,19.033398000000002,19.347628,18.7057,19.168067999999998,12.533776,9386800
5843,2003-05-08,19.100732999999998,19.401497,19.082777,19.235403,12.577805999999999,8828400
5844,2003-05-09,19.347628,19.527186999999998,19.235403,19.47332,12.733379,7596700
5845,2003-05-12,19.280293,19.405985,19.078287,19.401497,12.686409,7535600
5846,2003-05-13,19.423941,19.639414000000002,19.347628,19.513721,12.759795,9235900
5847,2003-05-14,19.518209,19.527186999999998,19.244381,19.347628,12.651189,6558100
5848,2003-05-15,19.585545,19.79204,19.459851999999998,19.715726999999998,12.891886,9019100
5849,2003-05-16,19.751638,19.841419000000002,19.325182,19.325182,12.636512,8960600
5850,2003-05-19,19.280293,19.280293,18.404936,18.512672,12.105221,11751500
5851,2003-05-20,18.404936,18.57103,18.2568,18.404936,12.034771000000001,8555000
5852,2003-05-21,18.404936,18.759567,18.328623,18.584495999999998,12.152184,7347000
5853,2003-05-22,18.593475,19.100732999999998,18.588985,18.831392,12.313632,8313200
5854,2003-05-23,18.808947,19.037886,18.674276000000003,18.88975,12.351785000000001,3803800
5855,2003-05-27,18.88975,19.302738,18.719166,19.275805,12.604223,6518700
5856,2003-05-28,19.275805,19.563101,19.212957,19.549633,12.783277,8729000
5857,2003-05-29,20.469881,20.469881,19.603502,19.670837,12.862535000000001,13933300
5858,2003-05-30,19.841419000000002,20.218496,19.688793,19.998535,13.07681,11154200
5859,2003-06-02,20.11076,20.151161,19.661858,19.720215,12.894819,7967200
5860,2003-06-03,19.751638,19.931198000000002,19.594522,19.774084,12.930046,7021000
5861,2003-06-04,20.308275,20.308275,19.684303,20.047913,13.109097,5351100
5862,2003-06-05,19.931198000000002,20.317253,19.841419000000002,20.308275,13.279344,6426400
5863,2003-06-06,20.357654999999998,20.824512,20.222984,20.294809,13.270543,7789200
5864,2003-06-09,20.299297,20.537216,20.070358,20.151161,13.17661,5906600
5865,2003-06-10,20.371122,20.532726,20.182582999999997,20.505793,13.408497,5415100
5866,2003-06-11,20.429479999999998,20.555172,20.353167000000003,20.469881,13.385023,8230300
5867,2003-06-12,20.577616,20.582106,20.330721,20.528236,13.423176999999999,5860500
5868,2003-06-13,20.582106,20.622507000000002,20.384588,20.469881,13.385023,6977000
5869,2003-06-16,20.474369,20.851446,20.407034,20.748199,13.567007,8463500
5870,2003-06-17,20.873892,21.071407,20.761665,20.873892,13.649197000000001,10971200
5871,2003-06-18,20.873892,20.918781,20.550682000000002,20.649441,13.502431,8606700
5872,2003-06-19,20.806557,20.811045,20.24543,20.469881,13.385023,8203400
5873,2003-06-20,20.604551,20.757177,20.3801,20.474369,13.387948000000002,11536600
5874,2003-06-23,20.402546,20.42499,19.774084,19.908754000000002,13.018106,7930300
5875,2003-06-24,19.976089,20.164627,19.801018,19.944666,13.041587,6807400
5876,2003-06-25,20.06587,20.267876,19.908754000000002,19.913242,13.02104,7275700
5877,2003-06-26,19.886309,20.196051,19.751638,20.119738,13.156066000000001,5585400
5878,2003-06-27,20.119738,20.119738,19.437407999999998,19.572079000000002,12.797957,8261500
5879,2003-06-30,19.661858,19.863863000000002,19.459851999999998,19.643902,12.844918,6366400
5880,2003-07-01,19.594522,19.65737,18.988506,19.549633,12.783277,10387400
5881,2003-07-02,19.482298,19.895287,19.414963,19.832441,12.968202,6471800
5882,2003-07-03,19.809995999999998,20.029957,19.661858,19.850397,12.979942,3749600
5883,2003-07-07,19.854885,20.191561,19.778572,20.191561,13.203031,7886200
5884,2003-07-08,20.191561,20.24094,19.904264,19.976089,13.062136,5690400
5885,2003-07-09,19.845907,20.043425,19.536167000000003,19.60799,12.821431,5974300
5886,2003-07-10,19.302738,19.634923999999998,19.033398000000002,19.549633,12.783277,12135400
5887,2003-07-11,19.491276,19.832441,19.397007000000002,19.760616,12.99434,7537900
5888,2003-07-14,19.868353,20.11076,19.729193,19.769594,13.000242,7423500
5889,2003-07-15,19.796528,19.890798999999998,19.262337,19.370073,12.737519,13440100
5890,2003-07-16,19.347628,19.423941,18.934639,19.033398000000002,12.516129,8236700
5891,2003-07-17,19.037886,19.280293,18.678766,18.876282,12.412808,6512500
5892,2003-07-18,18.328623,18.710188,18.328623,18.584495999999998,12.220937,9441200
5893,2003-07-21,18.580008,18.588985,18.270266,18.539606,12.191414,8249800
5894,2003-07-22,18.544096,18.746101,18.158041,18.602453,12.232742,9230000
5895,2003-07-23,18.404936,18.43187,18.000925,18.315154999999997,12.043823,13661700
5896,2003-07-24,18.225376,18.508183,17.947058,17.960524,11.810622,12062500
5897,2003-07-25,17.960524,18.20293,17.843809,18.059282,11.875564,9444700
5898,2003-07-28,18.059282,18.059282,17.574469,17.664248999999998,11.615793,12802200
5899,2003-07-29,17.731585,17.731585,17.327574,17.466734,11.48591,13801300
5900,2003-07-30,17.529579000000002,17.673227,17.282684,17.632826,11.595129,14739000
5901,2003-07-31,17.8887,18.000925,17.453266,17.61936,11.586276,9133800
5902,2003-08-01,17.61936,17.623848000000002,17.197392999999998,17.300639999999998,11.376684,8245500
5903,2003-08-04,17.300639999999998,17.305128,16.963964,17.282684,11.364882000000001,8415700
5904,2003-08-05,17.305128,17.453266,16.901117000000003,16.990898,11.173008,10896200
5905,2003-08-06,16.954987,17.525091,16.905607,17.327574,11.394401,11583900
5906,2003-08-07,17.332064000000003,17.951546,17.139035999999997,17.915634,11.781101,12937400
5907,2003-08-08,18.086216,18.180485,17.825853,17.911144,11.778152,7244000
5908,2003-08-11,17.911144,18.032349,17.686695,17.776474,11.689588,5386200
5909,2003-08-12,17.8887,17.951546,17.534069,17.763008,11.680735,8751500
5910,2003-08-13,17.776474,17.821365,17.583448,17.695673,11.636455999999999,6124000
5911,2003-08-14,17.677717,17.857277,17.610382,17.776474,11.689588,7129000
5912,2003-08-15,17.75403,17.843809,17.574469,17.812387,11.713207,5863200
5913,2003-08-18,17.956035999999997,17.982969,17.686695,17.861767,11.745676,6337200
5914,2003-08-19,17.911144,17.911144,17.610382,17.745051999999998,11.668931,7047500
5915,2003-08-20,17.596914,17.677717,17.358997,17.507133,11.512476,10547300
5916,2003-08-21,17.525091,17.578959,17.215349,17.327574,11.394401,10437800
5917,2003-08-22,17.866255,17.866255,17.417355,17.498155999999998,11.506569,17169800
5918,2003-08-25,17.475711999999998,17.915634,17.251261,17.771986,11.686637,12998100
5919,2003-08-26,17.763008,18.000925,17.763008,17.93359,11.792907000000001,12247800
5920,2003-08-27,17.911144,17.947058,17.745051999999998,17.821365,11.719111,7791700
5921,2003-08-28,17.884210999999997,17.956035999999997,17.556513,17.875232999999998,11.754531,6203000
5922,2003-08-29,17.879723000000002,18.131107,17.771986,18.090706,11.896228,7113500
5923,2003-09-02,18.20293,18.503695,18.090706,18.472271,12.147143,10146700
5924,2003-09-03,18.629387,18.764057,18.539606,18.741611,12.324252,10299200
5925,2003-09-04,18.741611,18.759567,18.472271,18.494717,12.161901,6992000
5926,2003-09-05,18.494717,18.853835999999998,18.476761,18.853835999999998,12.398055000000001,9976000
5927,2003-09-08,18.871794,19.221935000000002,18.858326,19.212957,12.634205,8850900
5928,2003-09-09,19.208469,19.226425,18.939129,18.997486,12.492517,6162700
5929,2003-09-10,18.997486,19.697771,18.997486,19.428431,12.7759,10618700
5930,2003-09-11,19.432919000000002,19.742661,19.432919000000002,19.558611,12.861504,7949100
5931,2003-09-12,19.482298,19.836929,19.316204,19.778572,13.006142,7831500
5932,2003-09-15,19.778572,19.805508,19.572079000000002,19.634923999999998,12.911685,7145800
5933,2003-09-16,19.60799,19.733683,19.527186999999998,19.720215,12.967772,6720500
5934,2003-09-17,19.751638,19.850397,19.648392,19.774084,13.003194,6954900
5935,2003-09-18,19.729193,19.940178,19.715726999999998,19.801018,13.020905,6398200
5936,2003-09-19,19.796528,19.796528,19.482298,19.509232,12.829028,7866800
5937,2003-09-22,19.168067999999998,19.379051,18.970551,19.172556,12.607636999999999,8306300
5938,2003-09-23,19.168067999999998,19.370073,18.867304,19.316204,12.702098,6720700
5939,2003-09-24,19.235403,19.280293,18.808947,18.898726999999997,12.427572,8964100
5940,2003-09-25,18.764057,19.118689,18.732634,18.898726999999997,12.427572,7244000
5941,2003-09-26,18.898726999999997,19.132156,18.795481,18.997486,12.492517,8689800
5942,2003-09-29,19.001974,19.298248,18.921170999999998,19.100732999999998,12.560407000000001,8107100
5943,2003-09-30,19.078287,19.230913,18.88526,19.100732999999998,12.560407000000001,10315700
5944,2003-10-01,18.921170999999998,19.289270000000002,18.808947,19.203979,12.628300999999999,10470600
5945,2003-10-02,19.208469,19.428431,19.145622,19.370073,12.737519,9901600
5946,2003-10-03,19.361095000000002,19.684303,19.123177,19.136644,12.584026,9476400
5947,2003-10-06,19.136644,19.325182,19.051353,19.186024,12.616498,6198800
5948,2003-10-07,18.988506,19.01993,18.853835999999998,18.943617,12.457088,9109000
5949,2003-10-08,19.033398000000002,19.046864000000003,18.70121,18.831392,12.383295,7689200
5950,2003-10-09,19.181534,19.235403,18.898726999999997,18.943617,12.457088,12367600
5951,2003-10-10,18.943617,18.992995999999998,18.378002,18.759567,12.408099,8253400
5952,2003-10-13,18.853835999999998,18.992995999999998,18.786501,18.858326,12.473417999999999,6536800
5953,2003-10-14,18.799969,18.943617,18.629387,18.898726999999997,12.500144,8861800
5954,2003-10-15,18.943617,19.010952,18.714678,18.822414000000002,12.449666,8786700
5955,2003-10-16,18.813437,19.132156,18.813437,18.966063000000002,12.544683000000001,8214400
5956,2003-10-17,18.970551,19.055841,18.651831,18.755079000000002,12.405130999999999,8155600
5957,2003-10-20,18.759567,19.010952,18.624897,18.966063000000002,12.544683000000001,9553100
5958,2003-10-21,19.033398000000002,19.15909,18.826902,19.078287,12.618910000000001,6518700
5959,2003-10-22,19.078287,19.078287,18.395958,18.413914000000002,12.179476,9890500
5960,2003-10-23,18.440847,18.696722,18.422892,18.683254,12.357626,7772400
5961,2003-10-24,18.584495999999998,18.755079000000002,18.395958,18.746101,12.399189999999999,6355500
5962,2003-10-27,18.746101,18.84037,18.544096,18.597963,12.301215,4812200
5963,2003-10-28,18.629387,19.078287,18.539606,19.055841,12.604061999999999,8884700
5964,2003-10-29,19.055841,19.302738,18.808947,19.253359,12.734703,11630400
5965,2003-10-30,19.257847,19.302738,19.069309,19.275805,12.749552,8244800
5966,2003-10-31,19.235403,19.298248,19.033398000000002,19.132156,12.654539999999999,6279400
5967,2003-11-03,19.145622,19.275805,19.069309,19.212957,12.707983,5491200
5968,2003-11-04,19.055841,19.055841,18.669788,18.777523000000002,12.419974,9168800
5969,2003-11-05,18.777523000000002,18.997486,18.404936,18.992995999999998,12.562496000000001,6719000
5970,2003-11-06,17.93359,19.006464,17.93359,18.966063000000002,12.544683000000001,5481400
5971,2003-11-07,19.001974,19.001974,18.535118,18.633875,12.324962,9131900
5972,2003-11-10,18.678766,18.692232,18.427382,18.57103,12.283392999999998,7112900
5973,2003-11-11,18.508183,18.790991,18.43187,18.7057,12.372471,5657300
5974,2003-11-12,18.728146,18.817923999999998,18.575518,18.777523000000002,12.419974,6460600
5975,2003-11-13,18.764057,19.796528,18.696722,19.688793,13.022712,15694400
5976,2003-11-14,20.020979,20.196051,19.527186999999998,19.841419000000002,13.123666,15239600
5977,2003-11-17,19.841419000000002,19.863863000000002,19.581057,19.823463,13.111787,7054300
5978,2003-11-18,19.976089,20.106270000000002,19.751638,19.78755,13.088036,7445800
5979,2003-11-19,20.088314,20.155649,19.809995999999998,19.913242,13.171172,7756900
5980,2003-11-20,19.899776,19.899776,19.464342000000002,19.545145,12.927703,6902800
5981,2003-11-21,19.545145,19.706749,19.495766,19.603502,12.966302,7730000
5982,2003-11-24,19.603502,20.06138,19.567589,20.012001,13.236494,9443100
5983,2003-11-25,20.012001,20.025469,19.679814999999998,19.958134,13.200863,7897600
5984,2003-11-26,19.967112,20.083826000000002,19.684303,20.020979,13.242429999999999,7470800
5985,2003-11-28,19.953644,19.9716,19.841419000000002,19.841419000000002,13.123666,2098100
5986,2003-12-01,19.953644,20.568638,19.908754000000002,20.196051,13.358226,8760100
5987,2003-12-02,20.214006,20.317253,20.047913,20.317253,13.438397,9048900
5988,2003-12-03,20.42499,20.649441,20.285830999999998,20.326231,13.444329999999999,7994300
5989,2003-12-04,20.366632,20.42499,20.24094,20.357654999999998,13.465110999999998,5974300
5990,2003-12-05,20.371122,20.371122,19.872843,20.182582999999997,13.34932,6264900
5991,2003-12-08,20.182582999999997,20.384588,20.101782,20.339699,13.453242000000001,6412000
5992,2003-12-09,20.299297,20.600061,20.281342000000002,20.451923,13.527473,7098300
5993,2003-12-10,20.501303,20.514771,20.303787,20.362144,13.468088,6722100
5994,2003-12-11,20.469881,20.626995,20.362144,20.541704,13.586854,6189800
5995,2003-12-12,20.635973,20.635973,20.335210999999997,20.573128,13.607639,5163800
5996,2003-12-15,20.577616,20.671885999999997,20.469881,20.492325,13.554192,5939900
5997,2003-12-16,20.537216,20.662907,20.519257999999997,20.604551,13.628426000000001,5941200
5998,2003-12-17,20.492325,20.595572,20.24094,20.469881,13.539349,6856100
5999,2003-12-18,20.537216,20.981627,20.510281,20.905313,13.827348,13557500
6000,2003-12-19,20.918781,20.918781,20.707798,20.829,13.776881,12017000
6001,2003-12-22,20.775133,20.873892,20.671885999999997,20.784111,13.747187,7929900
6002,2003-12-23,20.694329999999997,20.896335999999998,20.676374,20.87838,13.809535999999998,7450800
6003,2003-12-24,20.873892,21.071407,20.734732,21.035496,13.91346,4431600
6004,2003-12-26,21.008562,21.098341,20.88287,21.026518,13.907521,2943900
6005,2003-12-29,20.981627,21.165676,20.932247,21.165676,13.999566,7325100
6006,2003-12-30,21.008562,21.14772,20.851446,20.905313,13.827348,7023700
6007,2003-12-31,20.963670999999998,21.008562,20.83349,20.918781,13.836265,7921800
6008,2004-01-02,20.918781,21.165676,20.802067,20.986116,13.880799,6894100
6009,2004-01-05,21.143232,21.210567,20.739222,20.986116,13.880799,14395700
6010,2004-01-06,20.851446,20.959183,20.721264,20.83349,13.779851999999998,7790500
6011,2004-01-07,20.851446,21.053452,20.716776,21.053452,13.925341,7774200
6012,2004-01-08,20.42499,20.447435000000002,20.249918,20.433968,13.515589000000002,17053700
6013,2004-01-09,20.317253,20.469881,20.155649,20.169117,13.340414,13285500
6014,2004-01-12,20.169117,20.187073,19.881821,19.949156,13.194922,11558500
6015,2004-01-13,19.836929,19.953644,19.616968,19.944666,13.265089999999999,8743800
6016,2004-01-14,19.944666,20.016491000000002,19.666348,19.976089,13.285986,10334900
6017,2004-01-15,19.863863000000002,20.196051,19.706749,20.178095000000003,13.420337,9916400
6018,2004-01-16,19.630436,19.931198000000002,19.365582999999997,19.414963,12.912784,24586400
6019,2004-01-20,19.459851999999998,19.634923999999998,19.397007000000002,19.428431,12.921745,11832400
6020,2004-01-21,19.414963,19.801018,19.329672,19.616968,13.047141,13352600
6021,2004-01-22,19.549633,19.630436,19.325182,19.33865,12.862029,13756900
6022,2004-01-23,19.428431,19.594522,19.266827,19.289270000000002,12.829185,9337000
6023,2004-01-26,19.298248,19.751638,19.298248,19.697771,13.100878,9474300
6024,2004-01-27,19.558611,19.706749,19.414963,19.47781,12.954583999999999,9324500
6025,2004-01-28,19.518209,19.79204,19.518209,19.661858,13.076989,10578900
6026,2004-01-29,19.527186999999998,19.675325,19.446385999999997,19.639414000000002,13.062062,11907200
6027,2004-01-30,19.643902,19.648392,19.257847,19.33865,12.862029,10103100
6028,2004-02-02,19.356606,19.634923999999998,19.257847,19.518209,12.981455,10008500
6029,2004-02-03,19.616968,19.863863000000002,19.392517,19.863863000000002,13.211345000000001,10066200
6030,2004-02-04,19.863863000000002,20.06587,19.729193,19.868353,13.214331,16355900
6031,2004-02-05,19.841419000000002,20.043425,19.809995999999998,20.007513,13.306885000000001,8244400
6032,2004-02-06,19.953644,20.047913,19.79204,19.917732,13.247169,6350700
6033,2004-02-09,19.976089,20.016491000000002,19.733683,19.913242,13.244189000000002,8492700
6034,2004-02-10,19.863863000000002,19.976089,19.756128,19.796528,13.166559,7314200
6035,2004-02-11,19.872843,20.133205,19.684303,20.020979,13.315843,9177500
6036,2004-02-12,19.908754000000002,19.944666,19.621457999999997,19.648392,13.068033999999999,8324900
6037,2004-02-13,19.648392,19.949156,19.648392,19.890798999999998,13.229257999999998,9484900
6038,2004-02-17,19.935688,20.24543,19.935688,20.200541,13.435272,10795500
6039,2004-02-18,20.097292000000003,20.200541,19.976089,20.016491000000002,13.312857999999999,12227100
6040,2004-02-19,19.994045,19.994045,19.383539000000003,19.455364000000003,12.93965,19640400
6041,2004-02-20,19.527186999999998,19.774084,19.423941,19.47332,12.951599,9550800
6042,2004-02-23,19.527186999999998,19.720215,19.464342000000002,19.625946,13.053109,6770500
6043,2004-02-24,19.509232,19.625946,19.397007000000002,19.549633,13.002352,7895100
6044,2004-02-25,19.527186999999998,19.599012,19.414963,19.527186999999998,12.987422,6074100
6045,2004-02-26,19.428431,19.513721,19.280293,19.325182,12.853067999999999,8507000
6046,2004-02-27,19.212957,19.414963,19.105221,19.212957,12.77843,8220500
6047,2004-03-01,19.212957,19.563101,19.114199,19.482298,12.957569,8070400
6048,2004-03-02,19.383539000000003,19.65737,19.374561,19.576567,13.020264,8678400
6049,2004-03-03,19.581057,19.74715,19.432919000000002,19.720215,13.115807,7616200
6050,2004-03-04,19.616968,19.697771,19.482298,19.585545,13.026237,6245300
6051,2004-03-05,19.504744,19.702258999999998,19.450874,19.563101,13.011307,10792800
6052,2004-03-08,19.563101,19.590034,19.329672,19.370073,12.882927,8414100
6053,2004-03-09,19.302738,19.450874,18.948107,19.033398000000002,12.659006,9388900
6054,2004-03-10,18.988506,19.001974,18.562051999999998,18.606941,12.375374,14340900
6055,2004-03-11,18.606941,18.795481,18.476761,18.638365,12.396275,13991200
6056,2004-03-12,18.674276000000003,18.687744,18.454315,18.602453,12.372387,10144600
6057,2004-03-15,18.494717,18.602453,18.25231,18.270266,12.151446,8756100
6058,2004-03-16,18.584495999999998,18.777523000000002,18.499205,18.656321,12.408214,10704200
6059,2004-03-17,18.674276000000003,18.696722,17.956035999999997,18.238842,12.130550999999999,20303400
6060,2004-03-18,18.126617,18.243332000000002,17.875232999999998,17.996437,11.969327999999999,20121000
6061,2004-03-19,18.045815,18.234354,17.987459,18.050304,12.00516,11661500
6062,2004-03-22,17.956035999999997,18.063772,17.709139,17.780964,11.826019,9386400
6063,2004-03-23,17.866255,18.090706,17.866255,17.973991,11.954403,9696700
6064,2004-03-24,17.93808,18.068260000000002,17.632826,17.664248999999998,11.748393,10956200
6065,2004-03-25,17.686695,18.018881,17.677717,17.870745,11.885731,10294400
6066,2004-03-26,17.776474,18.126617,17.776474,18.018881,11.984253,8442800
6067,2004-03-29,18.135595000000002,18.274755,18.000925,18.211907999999998,12.112637,10740300
6068,2004-03-30,18.270266,18.422892,18.184975,18.386979999999998,12.229078,8813600
6069,2004-03-31,18.422892,18.584495999999998,18.315154999999997,18.449825,12.270876,9788400
6070,2004-04-01,18.51716,18.921170999999998,18.494717,18.786501,12.494796000000001,10479300
6071,2004-04-02,19.051353,19.073798999999998,18.871794,19.01993,12.650053999999999,10817600
6072,2004-04-05,19.046864000000003,19.275805,19.001974,19.253359,12.805297999999999,12295900
6073,2004-04-06,19.235403,19.414963,19.163578,19.388029,12.89487,8192500
6074,2004-04-07,19.401497,19.455364000000003,19.177046,19.190512,12.763501,13725900
6075,2004-04-08,19.437407999999998,19.504744,18.925660999999998,18.997486,12.635125,15125000
6076,2004-04-12,18.51716,18.692232,18.315154999999997,18.494717,12.300734,19774900
6077,2004-04-13,18.38249,18.51716,18.068260000000002,18.068260000000002,12.093416,17481200
6078,2004-04-14,17.978479,18.849348000000003,17.956035999999997,18.83588,12.607192999999999,16848400
6079,2004-04-15,18.786501,19.818974,18.755079000000002,19.738173,13.211122,23213000
6080,2004-04-16,19.751638,19.931198000000002,19.527186999999998,19.809995999999998,13.259182999999998,14765700
6081,2004-04-19,19.670837,19.845907,19.414963,19.841419000000002,13.280222,10943500
6082,2004-04-20,19.863863000000002,19.886309,19.405985,19.405985,12.988772,9128100
6083,2004-04-21,19.329672,19.590034,19.253359,19.356606,12.955729,12883900
6084,2004-04-22,19.244381,19.872843,19.127666,19.863863000000002,13.295244,11197700
6085,2004-04-23,19.751638,19.895287,19.648392,19.706749,13.190082,8371800
6086,2004-04-26,19.769594,19.783062,19.661858,19.751638,13.220128,7809700
6087,2004-04-27,19.751638,20.038935000000002,19.661858,19.940178,13.346323000000002,9817600
6088,2004-04-28,19.836929,19.890798999999998,19.688793,19.818974,13.265196,10475400
6089,2004-04-29,19.823463,20.052402,19.79204,19.931198000000002,13.34031,9323400
6090,2004-04-30,19.931198000000002,20.034447,19.760616,19.760616,13.22614,8936400
6091,2004-05-03,19.849325,20.3915,19.753366,20.305135999999997,13.590591,13175600
6092,2004-05-04,20.305135999999997,20.305135999999997,19.940489000000003,20.046043,13.417179999999998,8566600
6093,2004-05-05,19.911699,20.271549,19.911699,20.137204999999998,13.478195000000001,6947200
6094,2004-05-06,20.137204999999998,20.261953,20.055639000000003,20.146803,13.484618,5943700
6095,2004-05-07,20.146803,20.333923000000002,19.887711,19.911699,13.32726,6086400
6096,2004-05-10,19.887711,19.959681,19.460688,19.571041,13.099250999999999,9058300
6097,2004-05-11,19.350334,19.657405999999998,19.350334,19.638214,13.144207999999999,5641100
6098,2004-05-12,19.446295000000003,19.887711,19.4319,19.777355,13.237347,6333400
6099,2004-05-13,19.585435999999998,19.815741,19.547051999999997,19.671801000000002,13.166696,6107900
6100,2004-05-14,19.671801000000002,20.017256,19.619022,19.743771,13.214862,5791900
6101,2004-05-17,19.623819,19.93569,19.561445000000003,19.710183999999998,13.192383,6917200
6102,2004-05-18,19.902103,19.906902,19.628618,19.667002,13.163472,5501800
6103,2004-05-19,19.911699,19.911699,19.556648000000003,19.590235,13.112098000000001,6679400
6104,2004-05-20,19.494274,19.542253,19.283161,19.316748,12.929051,6330900
6105,2004-05-21,19.35993,19.398314000000003,19.139221,19.168011,12.829494,7990400
6106,2004-05-24,19.249577,19.292759,18.971292000000002,18.976089,12.701037,8088700
6107,2004-05-25,19.019272,19.503870000000003,18.918514000000002,19.489475,13.044659,8599200
6108,2004-05-26,19.465487,19.738972,19.383921,19.690992,13.179539000000002,6278600
6109,2004-05-27,19.815741,19.974073,19.695789,19.93569,13.343321,6174400
6110,2004-05-28,19.964478,20.012459,19.57584,19.772558,13.234134,6109200
6111,2004-06-01,19.700588,19.767758999999998,19.57584,19.676598000000002,13.169908,5808000
6112,2004-06-02,19.79175,19.796549,19.561445000000003,19.767758999999998,13.230922,5274600
6113,2004-06-03,19.590235,19.882912,19.57584,19.743771,13.214862,5126900
6114,2004-06-04,19.79175,20.065235,19.762961999999998,20.026851999999998,13.404339000000002,7217100
6115,2004-06-07,20.127609,20.305135999999997,20.127609,20.300339,13.58739,7090200
6116,2004-06-08,20.223570000000002,20.51145,20.213974,20.487459,13.712628,6201900
6117,2004-06-09,20.492258,20.530642,20.305135999999997,20.425085,13.670882,6862200
6118,2004-06-10,20.3915,20.569027,20.348318,20.487459,13.712628,7283600
6119,2004-06-14,20.343519,20.559429,20.285944,20.434683,13.677304000000001,6905300
6120,2004-06-15,20.51145,20.722563,20.420288,20.631399,13.80897,15291100
6121,2004-06-16,20.573824,20.617006,20.51145,20.554632,13.757589999999999,5529800
6122,2004-06-17,20.51145,20.746551999999998,20.434683,20.717764000000003,13.866778,5532900
6123,2004-06-18,20.717764000000003,20.756147,20.525845,20.631399,13.80897,8812000
6124,2004-06-21,20.631399,20.636198,20.415489,20.420288,13.667667999999999,6214600
6125,2004-06-22,20.381905,20.559429,19.945286,20.161196,13.494254000000002,12784900
6126,2004-06-23,20.161196,20.199579,20.002863,20.127609,13.471776,5902600
6127,2004-06-24,19.950085,20.127609,19.671801000000002,20.108418,13.458929000000001,13197500
6128,2004-06-25,20.108418,20.127609,19.436699,19.460688,13.025388000000001,14331800
6129,2004-06-28,19.57584,19.743771,19.479879,19.566244,13.096045,9677100
6130,2004-06-29,19.561445000000003,19.897306,19.532657999999998,19.815741,13.263031,7822400
6131,2004-06-30,19.815741,19.815741,19.388718,19.556648000000003,13.089619,8112700
6132,2004-07-01,19.57584,19.743771,19.292759,19.537457,13.076768,8998300
6133,2004-07-02,19.475082,19.628618,19.393517000000003,19.475082,13.035024,4257100
6134,2004-07-06,19.311951,19.393517000000003,19.091242,19.091242,12.778111,8833600
6135,2004-07-07,19.07205,19.239981,18.880131,18.990484,12.71067,7051800
6136,2004-07-08,18.990484,19.494274,18.966494,19.326344,12.935472,9557500
6137,2004-07-09,19.599831,19.623819,19.096041,19.14402,12.813441000000001,10993100
6138,2004-07-12,19.239981,19.523062,19.100838,19.383921,12.974011,8237800
6139,2004-07-13,19.196798,19.364729,19.191999,19.326344,13.019260000000001,8100600
6140,2004-07-14,19.168011,19.369526,18.961697,19.081646,12.854417,8547300
6141,2004-07-15,19.239981,19.393517000000003,19.067251000000002,19.081646,12.854417,7201300
6142,2004-07-16,19.230385000000002,19.230385000000002,18.731392,18.76018,12.637863000000001,7990800
6143,2004-07-19,18.860937,18.966494,18.659422,18.774573999999998,12.647563,5950600
6144,2004-07-20,18.774573999999998,18.932907,18.68821,18.889727,12.725133999999999,4349500
6145,2004-07-21,18.932907,19.168011,18.592251,18.597048,12.527967,5810300
6146,2004-07-22,18.568260000000002,18.937706,18.568260000000002,18.841745,12.692812,5510600
6147,2004-07-23,18.841745,18.875332,18.42432,18.534674,12.485947999999999,5813800
6148,2004-07-26,18.54427,18.592251,18.366743,18.477098,12.447163,4502200
6149,2004-07-27,18.549068,18.83215,18.390734,18.803362,12.666955,6266100
6150,2004-07-28,18.7122,18.798565,18.361946,18.736191,12.621703,5865700
6151,2004-07-29,18.736191,18.904119,18.592251,18.78417,12.654022,4733800
6152,2004-07-30,18.788967,18.942505,18.702604,18.880131,12.718669,5065600
6153,2004-08-02,18.880131,18.942505,18.764978,18.836948,12.689577,4125800
6154,2004-08-03,18.764978,18.971292000000002,18.697805,18.793766,12.660482,5041800
6155,2004-08-04,18.582655,18.817757,18.49629,18.774573999999998,12.647563,4921400
6156,2004-08-05,18.68821,18.817757,18.568260000000002,18.573057000000002,12.511806,5597900
6157,2004-08-06,18.534674,18.678614000000003,18.40033,18.563461,12.505342,7422000
6158,2004-08-09,18.42432,18.568260000000002,18.381138,18.405128,12.398684,7684400
6159,2004-08-10,18.568260000000002,18.740988,18.357147,18.736191,12.621703,5017500
6160,2004-08-11,18.664220999999998,19.153616,18.64023,19.086445,12.857652999999999,6263200
6161,2004-08-12,18.942505,19.124828,18.875332,19.014475,12.809171000000001,5861600
6162,2004-08-13,19.014475,19.07205,18.83215,18.995281,12.796239,3747600
6163,2004-08-16,19.048059,19.28796,18.937706,19.191999,12.928764,7235300
6164,2004-08-17,19.383921,19.383921,19.14402,19.191999,12.928764,8861800
6165,2004-08-18,19.191999,19.479879,19.076847,19.475082,13.119457999999998,5195400
6166,2004-08-19,19.441496,19.57584,19.311951,19.532657999999998,13.158248,7430800
6167,2004-08-20,19.532657999999998,19.748568,19.475082,19.676598000000002,13.255208999999999,7164200
6168,2004-08-23,19.714980999999998,19.887711,19.599831,19.614223000000003,13.213189000000002,4666100
6169,2004-08-24,19.743771,19.834932000000002,19.643010999999998,19.671801000000002,13.251982,3562700
6170,2004-08-25,19.671801000000002,19.930892999999998,19.652608999999998,19.887711,13.397429999999998,5609600
6171,2004-08-26,19.839729000000002,19.950085,19.753366,19.777355,13.323087,4014300
6172,2004-08-27,19.758163,19.954882,19.748568,19.916498,13.416822,4437800
6173,2004-08-30,19.916498,19.916498,19.767758999999998,19.777355,13.323087,3189400
6174,2004-08-31,19.839729000000002,20.002863,19.729376000000002,20.002863,13.475001,5533700
6175,2004-09-01,20.002863,20.199579,19.921295,20.180387,13.594593,6553300
6176,2004-09-02,20.180387,20.540237,20.180387,20.43948,13.769129999999999,6629000
6177,2004-09-03,20.473066,20.650593,20.449076,20.473066,13.791756,5971400
6178,2004-09-07,20.473066,20.612207,20.103621,20.189982999999998,13.601054000000001,8979900
6179,2004-09-08,20.247560999999997,20.29554,20.103621,20.233166,13.630146,6479300
6180,2004-09-09,20.209175,20.257156,20.094025,20.1516,13.575196,5190000
6181,2004-09-10,20.055639000000003,20.348318,20.00766,20.300339,13.675401,4535800
6182,2004-09-13,20.271549,20.60741,20.199579,20.60741,13.882261999999999,5922800
6183,2004-09-14,20.559429,20.626602,20.415489,20.602612,13.879023000000002,6700000
6184,2004-09-15,20.559429,20.664986,20.386702,20.396297,13.740037,6595400
6185,2004-09-16,20.449076,20.578623,20.415489,20.482662,13.798216,3671300
6186,2004-09-17,20.573824,20.708168,20.521046,20.593016,13.872558999999999,6919300
6187,2004-09-20,20.51145,20.597815,20.372309,20.434683,13.765904,5192900
6188,2004-09-21,20.3915,20.72736,20.290743,20.650593,13.911346,6496600
6189,2004-09-22,20.43948,20.477863,20.113216,20.156399,13.578428,8414700
6190,2004-09-23,20.213974,20.3915,20.209175,20.329126000000002,13.694784,7969300
6191,2004-09-24,20.276348000000002,20.372309,20.252357,20.314732,13.685096,5658600
6192,2004-09-27,20.233166,20.477863,20.209175,20.357914,13.714179999999999,7018500
6193,2004-09-28,20.29554,20.535439999999998,20.218773000000002,20.396297,13.740037,7473100
6194,2004-09-29,20.343519,20.348318,20.161196,20.300339,13.675401,5858800
6195,2004-09-30,20.348318,20.420288,20.113216,20.324327,13.691557999999999,10146900
6196,2004-10-01,20.36751,20.564228,20.213974,20.242762,13.636613,9799700
6197,2004-10-04,20.247560999999997,20.381905,20.079629999999998,20.247560999999997,13.63984,12476400
6198,2004-10-05,20.247560999999997,20.348318,20.175591,20.285944,13.665698999999998,5495400
6199,2004-10-06,20.31953,20.329126000000002,20.127609,20.247560999999997,13.63984,3712700
6200,2004-10-07,20.252357,20.257156,19.815741,19.830133,13.358635999999999,9908200
6201,2004-10-08,19.71978,19.892508,19.551849,19.590235,13.197032,6137100
6202,2004-10-11,19.595032,19.854124,19.595032,19.753366,13.306926,5165400
6203,2004-10-12,19.729376000000002,19.959681,19.667002,19.916498,13.416822,7115400
6204,2004-10-13,20.00766,20.00766,19.643010999999998,19.743771,13.384292000000002,7758200
6205,2004-10-14,19.839729000000002,19.974073,19.671801000000002,19.676598000000002,13.338757999999999,7755300
6206,2004-10-15,20.00766,20.094025,19.801346,19.844528,13.452603,12143800
6207,2004-10-18,19.887711,20.026851999999998,19.79175,19.839729000000002,13.449349,8833200
6208,2004-10-19,19.796549,19.993265,19.758163,19.854124,13.459105,9269000
6209,2004-10-20,19.887711,19.902103,19.671801000000002,19.86372,13.465608999999999,5713000
6210,2004-10-21,19.839729000000002,19.954882,19.513466,19.71978,13.368037,7134000
6211,2004-10-22,19.71978,19.743771,19.57584,19.604627999999998,13.289968,5768400
6212,2004-10-25,19.604627999999998,19.604627999999998,19.403112,19.499071,13.218415,6402200
6213,2004-10-26,19.455891,19.686193,19.311951,19.662205,13.328999,7559100
6214,2004-10-27,19.599831,20.425085,19.599831,20.357914,13.800623000000002,10123100
6215,2004-10-28,20.271549,20.51145,20.228369,20.492258,13.891691,6074400
6216,2004-10-29,20.425085,20.51145,20.333923000000002,20.453875,13.865677,7650000
6217,2004-11-01,20.3915,20.612207,20.281145000000002,20.506653,13.90146,9146100
6218,2004-11-02,20.415489,20.626602,20.209175,20.300339,13.761598999999999,11304900
6219,2004-11-03,20.621803,21.063219,20.602612,20.924078,14.184425,12707700
6220,2004-11-04,20.924078,21.44706,20.799329999999998,21.32711,14.457643,13233400
6221,2004-11-05,21.37509,21.399079999999998,21.1112,21.32711,14.457643,8573300
6222,2004-11-08,21.44706,21.677364,21.245544,21.571807999999997,14.623526000000002,12284900
6223,2004-11-09,21.543020000000002,21.734939999999998,21.403876999999998,21.591,14.636539,8333600
6224,2004-11-10,21.591,21.682160999999997,21.47105,21.61499,14.652804999999999,6186100
6225,2004-11-11,21.619787,21.821304,21.543020000000002,21.734939999999998,14.734116,5886800
6226,2004-11-12,21.37509,21.509434,20.952866,21.197563,14.369825,13839700
6227,2004-11-15,21.25514,21.399079999999998,21.082413,21.346301999999998,14.470653,8353800
6228,2004-11-16,21.346301999999998,21.456656,21.18317,21.202362,14.373076000000001,6089600
6229,2004-11-17,21.23115,21.389484,20.837713,20.943270000000002,14.197438,8071400
6230,2004-11-18,20.847309,21.000847,20.765743,20.808926,14.106368,7361600
6231,2004-11-19,20.631399,20.650593,20.449076,20.51145,13.904709,9764900
6232,2004-11-22,20.588219,20.602612,20.223570000000002,20.569027,13.94374,7597900
6233,2004-11-23,20.60741,20.669785,20.223570000000002,20.271549,13.742076999999998,7826500
6234,2004-11-24,20.31953,20.473066,20.165995000000002,20.338722,13.78761,6435300
6235,2004-11-26,20.281145000000002,20.60741,20.271549,20.434683,13.852673999999999,1998900
6236,2004-11-29,20.434683,20.593016,20.305135999999997,20.357914,13.800623000000002,6152500
6237,2004-11-30,19.964478,20.31953,19.964478,20.132407999999998,13.647756,6844300
6238,2004-12-01,20.122812,20.75135,20.098822,20.75135,14.067331,9203600
6239,2004-12-02,20.631399,21.063219,20.617006,20.952866,14.203938,7808400
6240,2004-12-03,21.000847,21.044027,20.746551999999998,20.837713,14.125884,5528500
6241,2004-12-06,20.760946,21.000847,20.554632,20.914482,14.17792,6205000
6242,2004-12-07,20.914482,21.044027,20.760946,20.89529,14.16491,6718400
6243,2004-12-08,21.063219,21.279131,20.957664,21.044027,14.265741,7833400
6244,2004-12-09,20.453875,21.149584,20.453875,21.096806,14.301516000000001,6912400
6245,2004-12-10,20.617006,21.552616,20.617006,20.986452,14.226713,6108700
6246,2004-12-13,21.01524,21.1112,20.847309,21.058422,14.2755,4776700
6247,2004-12-14,21.1112,21.346301999999998,20.938473000000002,21.346301999999998,14.470653,6035000
6248,2004-12-15,21.207161,21.307919000000002,21.101604000000002,21.279131,14.425116000000001,5278200
6249,2004-12-16,21.37509,22.214741,21.279131,22.161963,15.023585,18594600
6250,2004-12-17,22.176354999999997,22.852875,22.070801,22.545801,15.283797,25249400
6251,2004-12-20,22.502620999999998,22.555398999999998,22.152367,22.272316,15.098398999999999,10273000
6252,2004-12-21,22.272316,22.33469,21.97484,22.118779999999997,14.994319,8392000
6253,2004-12-22,22.080397,22.406660000000002,22.037214000000002,22.310699,15.124414999999999,5566400
6254,2004-12-23,22.315498,22.545801,22.209942,22.272316,15.098398999999999,4486000
6255,2004-12-27,22.267517,22.310699,22.070801,22.075598,14.965043,5378400
6256,2004-12-28,22.128376,22.406660000000002,22.128376,22.243528,15.078885000000001,4503500
6257,2004-12-29,22.243528,22.473831,22.214741,22.473831,15.235002,4602700
6258,2004-12-30,22.536205,22.69454,22.454639,22.512217,15.261023000000002,5359100
6259,2004-12-31,22.497822,22.497822,22.219538,22.382669,15.173213,4053900
6260,2005-01-03,22.310699,22.464235000000002,22.229134,22.392265,15.179711,7165900
6261,2005-01-04,22.397064,22.421055,22.04681,22.166759,15.026841000000001,7886800
6262,2005-01-05,22.26272,22.277115,21.912466000000002,21.912466000000002,14.85445,6601200
6263,2005-01-06,22.018023,22.502620999999998,22.013223999999997,22.406660000000002,15.189466,11950100
6264,2005-01-07,22.454639,22.814489000000002,22.310699,22.790501000000003,15.449679000000001,13965400
6265,2005-01-10,22.785702,23.107167999999998,22.742519,23.011208,15.599295999999999,12901400
6266,2005-01-11,23.030399,23.035198,22.588984,22.588984,15.313067000000002,9620800
6267,2005-01-12,22.526609,22.771309,22.296307000000002,22.517014,15.349046,9152700
6268,2005-01-13,22.521812,22.531408,21.989235,22.085194,15.054689000000002,7997900
6269,2005-01-14,21.95085,22.291508,21.854891000000002,22.19075,15.12664,9098300
6270,2005-01-18,22.09479,22.257921,21.8309,22.089993,15.057960999999999,10155600
6271,2005-01-19,22.09479,22.305902,22.02282,22.09479,15.061224,8540000
6272,2005-01-20,22.09479,22.238729,21.8309,21.95085,14.963111999999999,9509700
6273,2005-01-21,21.87888,22.157164,21.854891000000002,22.061204999999998,15.038335,9754200
6274,2005-01-24,22.066001999999997,22.233932,21.998831,22.037214000000002,15.021984,8083500
6275,2005-01-25,22.042011,22.19075,21.97484,22.027618,15.015438,5464100
6276,2005-01-26,22.056406,22.224337,22.008426999999998,22.018023,15.008904000000001,6843400
6277,2005-01-27,21.970041000000002,22.09479,21.773323,21.811708,14.868257999999999,8253800
6278,2005-01-28,21.782920999999998,21.850092,21.538221,21.720547,14.806120000000002,8599200
6279,2005-01-31,21.720547,21.787717999999998,21.523829,21.600595000000002,14.72436,7407600
6280,2005-02-01,21.600595000000002,21.90287,21.514232999999997,21.854891000000002,14.897704000000001,8140400
6281,2005-02-02,21.854891000000002,21.95085,21.773323,21.898070999999998,14.927135999999999,5276300
6282,2005-02-03,21.941254,22.070801,21.787717999999998,21.907667,14.933675,5035000
6283,2005-02-04,21.811708,21.922062,21.744535,21.840495999999998,14.887887,8925300
6284,2005-02-07,21.8309,21.998831,21.806910000000002,21.874083,14.910789000000001,5251500
6285,2005-02-08,21.782920999999998,21.883678,21.66297,21.725344,14.809393,6093900
6286,2005-02-09,21.730142999999998,21.854891000000002,21.66297,21.667768,14.770142000000002,5890300
6287,2005-02-10,21.787717999999998,21.792517,21.528625,21.581404,14.711271,6051600
6288,2005-02-11,21.66297,22.286710999999997,21.634182,22.166759,15.110289000000002,9076200
6289,2005-02-14,22.118779999999997,22.353882000000002,22.085194,22.305902,15.205141000000001,6531800
6290,2005-02-15,22.382669,22.5506,22.301104000000002,22.488226,15.329421,8228600
6291,2005-02-16,22.488226,22.531408,22.406660000000002,22.469034,15.316335999999998,5888900
6292,2005-02-17,22.469034,22.473831,22.209942,22.339487,15.228026999999999,5633300
6293,2005-02-18,22.339487,22.339487,22.118779999999997,22.26272,15.175707000000001,8378400
6294,2005-02-22,22.070801,22.310699,21.782920999999998,21.802113000000002,14.861721,10219800
6295,2005-02-23,21.8309,22.018023,21.792517,21.946053,14.959842000000002,7473300
6296,2005-02-24,21.869284,22.248325,21.75893,22.243528,15.162621,7029500
6297,2005-02-25,22.19075,22.214741,22.032415,22.200346,15.133187,6726100
6298,2005-02-28,22.200346,22.229134,21.8309,22.066001999999997,15.041603,5873600
6299,2005-03-01,22.066001999999997,22.248325,22.008426999999998,22.051607,15.031792999999999,7974500
6300,2005-03-02,21.888475,22.181154,21.734939999999998,22.099588,15.064499,6534500
6301,2005-03-03,22.099588,22.185951,21.845295,22.075598,15.048146,5887800
6302,2005-03-04,22.137972,22.310699,22.018023,22.267517,15.178968,5635600
6303,2005-03-07,22.349085000000002,22.421055,22.277115,22.382669,15.257473999999998,6212100
6304,2005-03-08,22.382669,22.425852,22.257921,22.310699,15.208406,6367200
6305,2005-03-09,22.166759,22.291508,22.013223999999997,22.02282,15.012174,6714800
6306,2005-03-10,21.994032,22.310699,21.965244000000002,22.209942,15.139725,5482400
6307,2005-03-11,22.166759,22.205145,22.056406,22.070801,15.044876,5496000
6308,2005-03-14,22.070801,22.243528,21.984436,22.128376,15.084129,5765300
6309,2005-03-15,22.128376,22.181154,21.883678,21.907667,14.933675,7973100
6310,2005-03-16,21.797314,21.854891000000002,21.648577,21.792517,14.855184,6441400
6311,2005-03-17,21.23115,21.533424,21.149584,21.365494,14.564095000000002,9139600
6312,2005-03-18,21.259937,21.379889000000002,21.029633999999998,21.336706,14.544476999999999,14699200
6313,2005-03-21,21.293523999999998,21.293523999999998,20.96726,21.048826000000002,14.348231,7746700
6314,2005-03-22,20.794532999999998,21.351101,20.794532999999998,20.996048000000002,14.312259,7570600
6315,2005-03-23,20.938473000000002,21.533424,20.938473000000002,21.399079999999998,14.586985,8553100
6316,2005-03-24,21.351101,21.730142999999998,21.32711,21.562212,14.698195000000002,6721500
6317,2005-03-28,21.567010999999997,21.754131,21.437464000000002,21.677364,14.776685999999998,7888400
6318,2005-03-29,21.8309,22.09479,21.773323,21.95085,14.963111999999999,12520400
6319,2005-03-30,22.142771,22.445044,22.085194,22.430651,15.290175,10563100
6320,2005-03-31,22.430651,22.5506,22.329891,22.368277,15.247662,8676500
6321,2005-04-01,22.469034,22.541004,22.128376,22.161963,15.107018,7308000
6322,2005-04-04,22.243528,22.272316,22.061204999999998,22.157164,15.103745000000002,7683200
6323,2005-04-05,22.305902,22.656157,22.277115,22.646561,15.43735,7825300
6324,2005-04-06,22.69454,22.98242,22.632166,22.843279000000003,15.571453,9512000
6325,2005-04-07,22.843279000000003,23.265503,22.814489000000002,23.19833,15.813472,9074600
6326,2005-04-08,23.19833,23.227118,22.944035999999997,22.963228,15.653214000000002,6155400
6327,2005-04-11,23.030399,23.126360000000002,22.905651000000002,22.91045,15.617235,6496800
6328,2005-04-12,22.886459,23.068785000000002,22.574591,22.98242,15.666295000000002,7763200
6329,2005-04-13,22.790501000000003,23.150351,22.76651,23.049591,15.802810999999998,7575400
6330,2005-04-14,22.987219,23.2703,22.958429000000002,23.169542,15.885055,9097500
6331,2005-04-15,23.169542,23.980404,23.169542,23.927626,16.404792999999998,20272400
6332,2005-04-18,23.70212,23.841263,23.217522,23.500605,16.112026,14942000
6333,2005-04-19,23.342270000000003,23.385451999999997,22.934441,23.111964999999998,15.845579999999998,8509100
6334,2005-04-20,22.934441,23.102369,22.656157,22.69454,15.559385999999998,7894300
6335,2005-04-21,22.91045,23.121561,22.435448,23.078381,15.822556,6969900
6336,2005-04-22,22.98242,23.030399,22.656157,22.824085,15.648210999999998,5826500
6337,2005-04-25,22.83848,22.98242,22.704136,22.920046,15.714,5934900
6338,2005-04-26,22.800097,23.251108,22.800097,23.001611999999998,15.769917999999999,7080600
6339,2005-04-27,22.996814999999998,23.294291,22.843279000000003,23.255905,15.944263000000001,9021200
6340,2005-04-28,23.107167999999998,23.299088,23.073582000000002,23.073582000000002,15.819263000000001,7940600
6341,2005-04-29,23.193533,23.601361999999998,23.078381,23.586967,16.171238,7984500
6342,2005-05-02,23.510201000000002,23.745302,23.48621,23.692524,16.243612,7136500
6343,2005-05-03,23.678129000000002,23.70212,23.471815,23.634949,16.20414,7313800
6344,2005-05-04,23.654139999999998,23.913232999999998,23.548583999999998,23.850859,16.352167,7457600
6345,2005-05-05,23.745302,23.750099,23.351866,23.601361999999998,16.181108,7165200
6346,2005-05-06,23.673332000000002,23.778889000000003,23.467018,23.519796,16.125183,5289700
6347,2005-05-09,23.491009,23.572575,23.390249,23.543785,16.141638,5040400
6348,2005-05-10,23.447826,23.63015,23.337473000000003,23.438231,16.069264999999998,5173100
6349,2005-05-11,23.529392,23.673332000000002,23.41424,23.634949,16.20414,8387800
6350,2005-05-12,23.692524,23.750099,23.510201000000002,23.567776000000002,16.158075,5692900
6351,2005-05-13,23.438231,23.476614,23.169542,23.395048000000003,16.03966,6936800
6352,2005-05-16,23.462219,23.778889000000003,23.351866,23.735706,16.273214000000003,5984700
6353,2005-05-17,23.63015,23.716515,23.457422,23.706919,16.253470999999998,6476000
6354,2005-05-18,23.70212,23.822069,23.577372,23.678129000000002,16.233735999999997,6711100
6355,2005-05-19,23.70212,23.716515,23.347069,23.529392,16.131762,6859100
6356,2005-05-20,23.596563,23.596563,23.385451999999997,23.452623000000003,16.079134,5602700
6357,2005-05-23,23.606158999999998,23.606158999999998,23.2703,23.366260999999998,16.019926,6307600
6358,2005-05-24,23.222321,23.438231,23.222321,23.351866,16.01005,6199800
6359,2005-05-25,23.255905,23.351866,23.073582000000002,23.145552,15.868603,6477600
6360,2005-05-26,23.241512,23.327875,22.684944,23.135956,15.862025,5463500
6361,2005-05-27,23.222321,23.318279,22.996814999999998,23.030399,15.789654,4114000
6362,2005-05-31,23.102369,23.222321,22.972824,23.145552,15.868603,7382600
6363,2005-06-01,23.102369,23.318279,23.039995,23.188734,15.898209,6038100
6364,2005-06-02,23.063986,23.222321,23.001611999999998,23.155148,15.875185,4502200
6365,2005-06-03,23.054389999999998,23.342270000000003,23.006411,23.159945999999998,15.878469,5459900
6366,2005-06-06,23.342270000000003,23.438231,23.150351,23.246309,15.937689,4989500
6367,2005-06-07,23.265503,23.529392,23.236713,23.395048000000003,16.03966,6461000
6368,2005-06-08,23.510201000000002,23.514997,23.251108,23.347069,16.006763,6261100
6369,2005-06-09,23.275098999999997,23.524593,23.222321,23.500605,16.112026,6944500
6370,2005-06-10,23.534189,23.534189,23.327875,23.462219,16.085711,6780500
6371,2005-06-13,23.375856,23.759695,23.284695000000003,23.438231,16.069264999999998,5767600
6372,2005-06-14,23.390249,23.615755,23.390249,23.519796,16.125183,4279200
6373,2005-06-15,23.538988,23.577372,23.231916000000002,23.519796,16.125183,4516200
6374,2005-06-16,23.519796,23.63015,23.438231,23.548583999999998,16.144918,4151700
6375,2005-06-17,23.764494,23.788485,23.510201000000002,23.716515,16.260051999999998,10247300
6376,2005-06-20,23.577372,23.740503,23.467018,23.697323,16.246899,3832400
6377,2005-06-21,23.750099,23.793282,23.673332000000002,23.726110000000002,16.266638,5424100
6378,2005-06-22,23.759695,23.855656,23.654139999999998,23.855656,16.355459,6343400
6379,2005-06-23,23.855656,23.913232999999998,23.514997,23.548583999999998,16.144918,5168800
6380,2005-06-24,23.491009,23.625353,23.347069,23.519796,16.125183,8520200
6381,2005-06-27,23.510201000000002,23.577372,23.404644,23.505402,16.11532,5900100
6382,2005-06-28,23.58217,23.783686,23.505402,23.750099,16.283079,5129200
6383,2005-06-29,23.692524,23.706919,23.572575,23.620554000000002,16.194263,5488900
6384,2005-06-30,23.510201000000002,23.586967,23.467018,23.514997,16.121899,9824900
6385,2005-07-01,23.620554000000002,23.817272,23.495805999999998,23.524593,16.128477,7019500
6386,2005-07-05,23.471815,23.70212,23.443027,23.48621,16.102163,5530800
6387,2005-07-06,23.48621,23.678129000000002,23.428635,23.577372,16.164661,7731900
6388,2005-07-07,23.438231,23.606158999999998,23.375856,23.495805999999998,16.10874,12606200
6389,2005-07-08,23.500605,23.730907000000002,23.41424,23.678129000000002,16.233735999999997,6682300
6390,2005-07-11,23.79808,23.87005,23.726110000000002,23.822069,16.332432,8614400
6391,2005-07-12,23.855656,23.99,23.726110000000002,23.985203,16.444262,13182900
6392,2005-07-13,23.510201000000002,23.529392,22.62257,22.862471,15.761234,29627900
6393,2005-07-14,22.843279000000003,23.083178,22.310699,22.368277,15.420542999999999,20639600
6394,2005-07-15,22.26272,22.574591,22.26272,22.488226,15.503231,11511200
6395,2005-07-18,22.526609,22.651358,22.267517,22.267517,15.351070000000002,8551000
6396,2005-07-19,22.358681,22.440247,22.195547,22.238729,15.331228,8056200
6397,2005-07-20,22.310699,22.502620999999998,22.257921,22.47863,15.496616,7931800
6398,2005-07-21,22.497822,22.574591,22.277115,22.291508,15.367609,7426800
6399,2005-07-22,22.26272,22.286710999999997,22.032415,22.089993,15.228689000000001,10948900
6400,2005-07-25,22.157164,22.233932,21.68696,21.826101,15.046768,12144400
6401,2005-07-26,21.898070999999998,22.070801,21.744535,21.946053,15.129457999999998,6768400
6402,2005-07-27,22.061204999999998,22.301104000000002,21.955648,22.19075,15.29815,6142300
6403,2005-07-28,22.286710999999997,22.62257,22.166759,22.464235000000002,15.486691,7670600
6404,2005-07-29,22.473831,22.588984,22.33469,22.373074,15.423842,7504100
6405,2005-08-01,22.47863,22.656157,22.358681,22.560195999999998,15.552841,8678600
6406,2005-08-02,22.646561,22.699339000000002,22.588984,22.684944,15.638841000000001,6762600
6407,2005-08-03,22.5506,22.728127,22.502620999999998,22.708935,15.655387,4783200
6408,2005-08-04,22.598579,22.723328,22.473831,22.564995,15.556153,6616500
6409,2005-08-05,22.502620999999998,22.574591,22.286710999999997,22.305902,15.37754,5758200
6410,2005-08-08,22.382669,22.425852,22.176354999999997,22.253124,15.341152,3634400
6411,2005-08-09,22.26272,22.425852,22.26272,22.358681,15.413923,6493500
6412,2005-08-10,22.497822,22.636965,22.291508,22.358681,15.413923,6458500
6413,2005-08-11,22.425852,22.517014,22.310699,22.445044,15.473454,5443700
6414,2005-08-12,22.382669,22.430651,22.19075,22.329891,15.394070000000001,5291700
6415,2005-08-15,22.310699,22.517014,22.26272,22.416256,15.453615,4750700
6416,2005-08-16,22.430651,22.469034,22.061204999999998,22.080397,15.222075,4922000
6417,2005-08-17,22.161963,22.353882000000002,22.113981,22.113981,15.24523,4782200
6418,2005-08-18,22.04681,22.286710999999997,22.037214000000002,22.080397,15.222075,4933700
6419,2005-08-19,22.181154,22.229134,21.965244000000002,21.989235,15.159229000000002,5114200
6420,2005-08-22,21.994032,22.19075,21.922062,22.051607,15.202226000000001,4861600
6421,2005-08-23,21.998831,22.04681,21.917265,21.926861,15.116233,5760100
6422,2005-08-24,21.806910000000002,22.018023,21.44706,21.552616,14.858232000000001,7470800
6423,2005-08-25,21.543020000000002,21.854891000000002,21.514232999999997,21.643778,14.921076999999999,7062100
6424,2005-08-26,21.547817000000002,21.66297,21.456656,21.461454,14.795376999999998,4893700
6425,2005-08-29,21.32711,21.782920999999998,21.322311,21.653374,14.927686999999999,7012500
6426,2005-08-30,21.653374,21.653374,21.30312,21.413473,14.762307,7571900
6427,2005-08-31,21.519029999999997,21.672565,21.423071,21.653374,14.927686999999999,9665400
6428,2005-09-01,21.744535,21.883678,21.514232999999997,21.658173,14.930992999999999,7044800
6429,2005-09-02,21.68696,21.725344,21.490242000000002,21.533424,14.844989000000002,5307400
6430,2005-09-06,21.533424,21.782920999999998,21.533424,21.734939999999998,14.983923,8454100
6431,2005-09-07,21.734939999999998,22.018023,21.691757,21.917265,15.109612,5962200
6432,2005-09-08,21.97484,21.97484,21.667768,21.778122,15.013688,5040000
6433,2005-09-09,21.782920999999998,21.95085,21.696556,21.864487,15.073229999999999,5663800
6434,2005-09-12,21.691757,22.166759,21.543020000000002,21.701353,14.960764999999999,7581200
6435,2005-09-13,21.734939999999998,21.744535,21.01524,21.427868,14.772228,14687100
6436,2005-09-14,21.427868,21.456656,21.010443,21.03923,14.504304000000001,10557300
6437,2005-09-15,21.1112,21.139988,20.847309,20.96726,14.454689000000002,12966600
6438,2005-09-16,20.991249,21.101604000000002,20.847309,20.986452,14.467919,19156500
6439,2005-09-19,20.8713,20.880896,20.487459,20.780138,14.325686,9672900
6440,2005-09-20,20.780138,20.991249,20.660189000000003,20.674582,14.252914,8488700
6441,2005-09-21,20.506653,20.847309,20.487459,20.67938,14.256219,11404300
6442,2005-09-22,20.67938,21.149584,20.674582,21.068018,14.52415,9887600
6443,2005-09-23,21.101604000000002,21.365494,21.072817,21.216757,14.626688,9817400
6444,2005-09-26,20.856907,21.01524,20.333923000000002,20.468267,14.110686,19637500
6445,2005-09-27,20.58342,20.65539,20.43948,20.501854,14.133835000000001,12269400
6446,2005-09-28,20.631399,20.650593,20.00766,20.122812,13.872527999999999,15790700
6447,2005-09-29,20.103621,20.29554,19.945286,20.194782,13.922141,13150600
6448,2005-09-30,20.127609,20.410692,19.959681,20.343519,14.024683999999999,12685700
6449,2005-10-03,20.343519,20.521046,20.252357,20.381905,14.051145000000002,10359900
6450,2005-10-04,20.631399,21.154383,20.631399,21.115997,14.557220999999998,21396200
6451,2005-10-05,21.125593,21.283928,20.75135,20.765743,14.315760999999998,10641900
6452,2005-10-06,20.631399,20.75135,20.425085,20.640997,14.229762,14305700
6453,2005-10-07,20.640997,20.722563,20.449076,20.487459,14.123917,8023900
6454,2005-10-10,20.458672,20.530642,20.233166,20.237965,13.951915,6849700
6455,2005-10-11,20.180387,20.46347,20.1516,20.353115,14.031297,7789900
6456,2005-10-12,20.175591,20.487459,19.950085,20.199579,14.016313,11613100
6457,2005-10-13,20.065235,20.545036,20.065235,20.425085,14.172796,12476200
6458,2005-10-14,20.305135999999997,20.482662,20.1516,20.458672,14.196102999999999,10143100
6459,2005-10-17,20.343519,20.429884,20.175591,20.415489,14.166142,7698800
6460,2005-10-18,20.29554,20.516249,20.271549,20.343519,14.116199,8982000
6461,2005-10-19,20.271549,21.15918,20.175591,21.08721,14.632242999999999,17332400
6462,2005-10-20,20.991249,21.063219,20.684177,20.756147,14.40252,14535200
6463,2005-10-21,20.852107999999998,20.856907,20.405893,20.51145,14.232726000000001,12781300
6464,2005-10-24,20.645794,20.732159,20.521046,20.58342,14.282670000000001,8635800
6465,2005-10-25,20.621803,20.919279,20.58342,20.765743,14.409176,7406600
6466,2005-10-26,20.837713,20.986452,20.617006,20.636198,14.319289999999999,6744000
6467,2005-10-27,20.636198,20.717764000000003,20.333923000000002,20.362713,14.129518,5549300
6468,2005-10-28,20.362713,20.535439999999998,20.185185999999998,20.51145,14.232726000000001,7414100
6469,2005-10-31,20.823320000000002,20.919279,20.487459,20.65539,14.332607000000001,9291100
6470,2005-11-01,20.60741,20.770542000000003,20.492258,20.525845,14.242707999999999,6517900
6471,2005-11-02,20.357914,20.535439999999998,20.223570000000002,20.458672,14.196102999999999,9639400
6472,2005-11-03,20.429884,20.588219,20.401096,20.530642,14.246035999999998,10380500
6473,2005-11-04,20.60741,20.621803,20.257156,20.425085,14.172796,7898400
6474,2005-11-07,20.425085,20.487459,20.271549,20.415489,14.166142,7991800
6475,2005-11-08,20.29554,20.468267,20.271549,20.401096,14.156154,6898200
6476,2005-11-09,20.348318,20.669785,20.228369,20.487459,14.216079999999998,11058700
6477,2005-11-10,20.549833,20.621803,20.396297,20.535439999999998,14.249372,8485600
6478,2005-11-11,20.823320000000002,21.03923,20.631399,20.981653,14.558993,12026800
6479,2005-11-14,20.900087,20.909682999999998,19.350334,19.441496,13.490291000000001,29038100
6480,2005-11-15,19.782154000000002,20.026851999999998,19.671801000000002,19.897306,13.806575,18528500
6481,2005-11-16,19.71978,19.743771,19.100838,19.470284,13.510266,19479300
6482,2005-11-17,19.470284,19.671801000000002,19.407909,19.604627999999998,13.603485999999998,9399500
6483,2005-11-18,19.911699,19.911699,19.489475,19.623819,13.616804,8543900
6484,2005-11-21,19.585435999999998,19.599831,19.369526,19.369526,13.440353,8946000
6485,2005-11-22,19.168011,19.254374,18.280379999999997,18.865736,13.090776,27727100
6486,2005-11-23,18.822554,18.942505,18.625835000000002,18.707401,12.980912,15497000
6487,2005-11-25,18.779370999999998,18.85614,18.664220999999998,18.702604,12.977578,5110400
6488,2005-11-28,18.7122,18.755383,18.645027,18.68821,12.967592999999999,13638800
6489,2005-11-29,18.678614000000003,18.68821,18.309168,18.309168,12.704578,14557100
6490,2005-11-30,18.309168,18.419521,17.9925,18.093258,12.554761,18449300
6491,2005-12-01,18.011692,18.203611,18.011692,18.054873999999998,12.528129,16008100
6492,2005-12-02,18.42432,18.779370999999998,18.285176999999997,18.501087,12.83775,18630600
6493,2005-12-05,18.481895,18.515482000000002,18.232401,18.323563,12.714563,12515200
6494,2005-12-06,18.438713,18.510683,18.131641000000002,18.170026999999997,12.608025999999999,10453700
6495,2005-12-07,18.25639,18.448311,18.141237,18.232401,12.651311999999999,9457600
6496,2005-12-08,18.232401,18.414724,18.184420000000003,18.371542,12.747861,11687300
6497,2005-12-09,18.448311,18.822554,18.433916,18.707401,12.980912,17688200
6498,2005-12-12,18.616239999999998,18.851341,18.486694,18.793766,13.040833000000001,10895100
6499,2005-12-13,18.673817,19.07205,18.64023,18.937706,13.140720000000002,11606900
6500,2005-12-14,18.894524,19.091242,18.798565,18.937706,13.140720000000002,7715000
6501,2005-12-15,19.086445,19.393517000000003,18.745787,18.83215,13.067473,12488500
6502,2005-12-16,18.904119,19.364729,18.889727,19.273564999999998,13.373766,15599200
6503,2005-12-19,19.671801000000002,19.671801000000002,19.28796,19.398314000000003,13.460328,13566900
6504,2005-12-20,19.321547,19.527860999999998,19.14402,19.191999,13.317174,13913700
6505,2005-12-21,19.201595,19.508669,19.201595,19.369526,13.440353,11991400
6506,2005-12-22,19.407909,19.566244,19.331142,19.547051999999997,13.563538000000001,8299700
6507,2005-12-23,19.326344,19.671801000000002,19.326344,19.604627999999998,13.603485999999998,5674800
6508,2005-12-27,19.671801000000002,19.743771,19.364729,19.383921,13.450338,8610400
6509,2005-12-28,19.479879,19.609426000000003,19.350334,19.35993,13.433695000000002,6945600
6510,2005-12-29,19.335939,19.398314000000003,19.052857999999997,19.096041,13.250582999999999,8063900
6511,2005-12-30,18.937706,19.062454000000002,18.884928,18.918514000000002,13.127396,7251700
6512,2006-01-03,18.976089,19.168011,18.803362,18.976089,13.167347,17258200
6513,2006-01-04,18.894524,19.182404000000002,18.798565,19.004877,13.187329,16334500
6514,2006-01-05,19.048059,19.412708,19.024071,19.249577,13.357120000000002,11570000
6515,2006-01-06,19.220786999999998,19.662205,19.014475,19.619022,13.613478,13729200
6516,2006-01-09,20.3915,20.51145,19.998064000000003,20.348318,14.119531,23626300
6517,2006-01-10,20.343519,20.420288,20.079629999999998,20.1516,13.983028,12033700
6518,2006-01-11,19.945286,19.964478,19.753366,19.878115,13.884164000000002,9657100
6519,2006-01-12,19.786951000000002,19.858921,19.729376000000002,19.834932000000002,13.854007999999999,7043100
6520,2006-01-13,19.902103,19.993265,19.667002,19.762961999999998,13.803741,6033700
6521,2006-01-17,19.585435999999998,19.820538,19.556648000000003,19.705385,13.763522,7905100
6522,2006-01-18,19.705385,19.911699,19.604627999999998,19.777355,13.813794,7513100
6523,2006-01-19,19.695789,20.022054999999998,19.383921,19.930892999999998,13.921028,10509300
6524,2006-01-20,19.959681,19.959681,19.340738,19.35993,13.522235,9828200
6525,2006-01-23,19.4319,19.93569,19.254374,19.436699,13.575854999999999,7912800
6526,2006-01-24,19.451092000000003,19.551849,19.134424,19.220786999999998,13.425046,6725500
6527,2006-01-25,19.796549,20.631399,19.777355,20.233166,14.132163,23927000
6528,2006-01-26,20.51145,20.900087,20.487459,20.784937,14.517557,15737800
6529,2006-01-27,21.01524,21.03923,20.549833,20.631399,14.410307000000001,12138500
6530,2006-01-30,20.36751,20.746551999999998,20.276348000000002,20.602612,14.390204999999998,10647700
6531,2006-01-31,20.271549,20.717764000000003,20.1516,20.703369,14.460582,13321800
6532,2006-02-01,20.51145,20.760946,20.501854,20.67938,14.443823000000002,13384100
6533,2006-02-02,20.535439999999998,20.626602,20.348318,20.353115,14.215939,11625000
6534,2006-02-03,20.199579,20.621803,20.199579,20.386702,14.239398999999999,12103500
6535,2006-02-06,20.290743,20.458672,20.213974,20.353115,14.215939,9655200
6536,2006-02-07,20.247560999999997,20.329126000000002,20.046043,20.204378,14.112051000000001,8333000
6537,2006-02-08,20.271549,20.3915,20.00766,20.180387,14.095297,7619600
6538,2006-02-09,20.247560999999997,20.554632,20.055639000000003,20.223570000000002,14.125449,10149400
6539,2006-02-10,20.29554,20.449076,20.161196,20.377106,14.232703,6251900
6540,2006-02-13,20.449076,20.60741,20.29554,20.549833,14.353341,8344500
6541,2006-02-14,20.626602,21.044027,20.597815,20.981653,14.654951,12908000
6542,2006-02-15,20.890491,21.221554,20.808926,21.18317,14.795706,10185000
6543,2006-02-16,21.1112,21.283928,20.900087,21.283928,14.866079999999998,9645000
6544,2006-02-17,21.18317,21.351101,21.01524,21.274332,14.859384,9496600
6545,2006-02-21,21.23115,21.259937,20.885695000000002,21.106401,14.742088,8231100
6546,2006-02-22,21.115997,21.293523999999998,20.976856,21.063219,14.711927,9407600
6547,2006-02-23,20.991249,21.03923,20.775339000000002,20.837713,14.554419000000001,9850300
6548,2006-02-24,20.828117000000002,21.23115,20.775339000000002,21.08721,14.728682999999998,8629000
6549,2006-02-27,21.034431,21.499838,21.029633999999998,21.32711,14.896245,8704200
6550,2006-02-28,21.144787,21.360697000000002,21.01524,21.197563,14.805764000000002,11089200
6551,2006-03-01,21.197563,21.207161,20.832916,21.1112,14.745436999999999,11510200
6552,2006-03-02,21.01524,21.044027,20.645794,20.842512,14.557768,11865900
6553,2006-03-03,20.784937,21.250341,20.760946,21.005644,14.671705,6848600
6554,2006-03-06,21.01524,21.173574,20.900087,20.957664,14.638194,7061200
6555,2006-03-07,20.866503,21.024835999999997,20.640997,20.885695000000002,14.587926999999999,7711500
6556,2006-03-08,20.847309,20.991249,20.799329999999998,20.861704,14.571172,6796700
6557,2006-03-09,20.861704,20.904885999999998,20.631399,20.722563,14.473987,13240500
6558,2006-03-10,20.722563,21.096806,20.631399,21.072817,14.718627,6999500
6559,2006-03-13,21.485443,21.869284,21.423071,21.557413,15.057099,16828800
6560,2006-03-14,21.399079999999998,21.68696,21.384686,21.667768,15.134176,11656700
6561,2006-03-15,21.591,21.778122,21.351101,21.710951,15.164345,8165400
6562,2006-03-16,21.61499,21.638981,21.533424,21.591,15.080564,7409700
6563,2006-03-17,21.68696,21.816505,21.552616,21.677364,15.140882000000001,10475600
6564,2006-03-20,21.543020000000002,21.571807999999997,21.187967,21.23115,14.829213000000001,11607100
6565,2006-03-21,21.336706,21.379889000000002,20.96726,21.082413,14.72533,8293200
6566,2006-03-22,21.101604000000002,21.207161,20.976856,21.15918,14.778948000000002,9692300
6567,2006-03-23,21.01524,21.168776,20.708168,21.053623,14.705223000000002,8978300
6568,2006-03-24,20.96726,21.101604000000002,20.813725,21.048826000000002,14.701870000000001,12538100
6569,2006-03-27,21.399079999999998,21.399079999999998,20.746551999999998,20.852107999999998,14.564471,12580200
6570,2006-03-28,20.741754999999998,20.813725,20.530642,20.612207,14.396906,12479500
6571,2006-03-29,20.645794,20.794532999999998,20.453875,20.593016,14.383506,8272100
6572,2006-03-30,20.58342,20.765743,20.338722,20.458672,14.289670000000001,8545800
6573,2006-03-31,20.458672,20.612207,20.305135999999997,20.377106,14.232703,8415700
6574,2006-04-03,20.305135999999997,20.67938,20.305135999999997,20.58342,14.376807999999999,10139200
6575,2006-04-04,20.60741,20.626602,20.348318,20.434683,14.272920000000001,7880900
6576,2006-04-05,20.386702,20.559429,20.209175,20.468267,14.296372,12852600
6577,2006-04-06,20.468267,20.621803,20.410692,20.569027,14.366751999999998,12706100
6578,2006-04-07,20.569027,20.626602,20.175591,20.194782,14.10535,7422200
6579,2006-04-10,20.204378,20.338722,20.113216,20.237965,14.135512,7751500
6580,2006-04-11,20.156399,20.233166,19.695789,19.887711,13.988707999999999,12608300
6581,2006-04-12,19.887711,19.978872,19.772558,19.978872,14.052826999999999,8264900
6582,2006-04-13,19.897306,19.950085,19.729376000000002,19.911699,14.005579000000001,7186300
6583,2006-04-17,19.854124,19.945286,19.71978,19.734175,13.880714999999999,6656700
6584,2006-04-18,19.705385,20.031651,19.705385,19.998064000000003,14.066327,9045000
6585,2006-04-19,19.758163,19.969276,19.695789,19.834932000000002,13.951579999999998,10276900
6586,2006-04-20,19.834932000000002,20.137204999999998,19.623819,20.108418,14.14395,13190200
6587,2006-04-21,20.175591,20.199579,20.012459,20.1516,14.174323999999999,12847800
6588,2006-04-24,20.065235,20.089226,19.705385,19.738972,13.884088,9300300
6589,2006-04-25,19.738972,19.897306,19.455891,19.767758999999998,13.904339000000002,9728400
6590,2006-04-26,19.86372,19.93569,19.64781,19.724579000000002,13.87396,6669000
6591,2006-04-27,19.638214,20.247560999999997,19.638214,20.165995000000002,14.184445000000002,11115200
6592,2006-04-28,20.079629999999998,20.51145,20.079629999999998,20.506653,14.424064999999999,11984300
6593,2006-05-01,20.51145,20.650593,20.223570000000002,20.305135999999997,14.282314000000001,9777400
6594,2006-05-02,20.300339,20.51145,20.132407999999998,20.223570000000002,14.224938,8367800
6595,2006-05-03,20.199579,20.290743,20.065235,20.271549,14.258695000000001,9766500
6596,2006-05-04,20.362713,20.420288,20.218773000000002,20.405893,14.353187,10884100
6597,2006-05-05,20.1516,20.617006,20.1516,20.521046,14.434185000000001,6629800
6598,2006-05-08,20.300339,20.410692,20.276348000000002,20.377106,14.332935999999998,7514300
6599,2006-05-09,20.29554,20.36751,20.170792000000002,20.271549,14.258695000000001,5735900
6600,2006-05-10,20.271549,20.271549,20.041245999999997,20.050842000000003,14.103453,7416200
6601,2006-05-11,20.00766,20.233166,19.911699,20.161196,14.181071,9447400
6602,2006-05-12,20.1516,20.204378,19.868519,19.873316,13.978582000000001,7684200
6603,2006-05-15,19.993265,20.429884,19.86372,20.29554,14.275570000000002,10148100
6604,2006-05-16,20.497055,20.636198,20.348318,20.468267,14.397062,9804500
6605,2006-05-17,20.631399,20.631399,20.050842000000003,20.070034,14.116952,11003700
6606,2006-05-18,19.954882,20.309935,19.882912,20.132407999999998,14.160828,10569400
6607,2006-05-19,20.271549,20.271549,19.734175,20.065235,14.113570999999999,13160400
6608,2006-05-22,20.055639000000003,20.492258,20.00766,20.031651,14.089951999999998,10409500
6609,2006-05-23,20.055639000000003,20.142004,19.974073,20.026851999999998,14.086576,7987200
6610,2006-05-24,19.959681,20.266752,19.911699,20.223570000000002,14.224938,11594600
6611,2006-05-25,20.343519,20.415489,20.1516,20.3915,14.343066,7236900
6612,2006-05-26,20.46347,20.60741,20.386702,20.473066,14.400438000000001,5702700
6613,2006-05-30,20.3915,20.67938,20.204378,20.410692,14.356566,12734400
6614,2006-05-31,20.420288,20.516249,20.309935,20.487459,14.410560999999998,10966600
6615,2006-06-01,20.51145,20.775339000000002,20.43948,20.736956,14.586054,8361800
6616,2006-06-02,20.67938,20.799329999999998,20.578623,20.693773,14.555682000000001,7084600
6617,2006-06-05,20.631399,20.650593,20.333923000000002,20.372309,14.329564000000001,7200700
6618,2006-06-06,20.372309,20.545036,20.1516,20.261953,14.25194,10453300
6619,2006-06-07,20.381905,20.712967000000003,20.343519,20.578623,14.474685999999998,10694400
6620,2006-06-08,20.3915,20.722563,20.276348000000002,20.712967000000003,14.569177999999999,12869100
6621,2006-06-09,20.736956,20.847309,20.626602,20.631399,14.51181,9043700
6622,2006-06-12,20.631399,20.770542000000003,20.473066,20.497055,14.41731,6735500
6623,2006-06-13,20.497055,20.722563,20.343519,20.36751,14.326192,7787600
6624,2006-06-14,20.247560999999997,20.60741,20.242762,20.487459,14.410560999999998,10675200
6625,2006-06-15,20.434683,20.717764000000003,20.362713,20.660189000000003,14.532059,12574600
6626,2006-06-16,20.497055,20.602612,20.429884,20.525845,14.437555999999999,9296100
6627,2006-06-19,20.612207,20.612207,20.266752,20.305135999999997,14.282314000000001,6850700
6628,2006-06-20,20.247560999999997,20.372309,20.237965,20.257156,14.248570999999998,5813400
6629,2006-06-21,20.271549,20.420288,20.242762,20.281145000000002,14.265443,7060400
6630,2006-06-22,20.281145000000002,20.36751,20.079629999999998,20.170792000000002,14.187819000000001,7091700
6631,2006-06-23,20.031651,20.247560999999997,19.940489000000003,20.127609,14.157445999999998,8215200
6632,2006-06-26,20.103621,20.242762,19.945286,20.165995000000002,14.184445000000002,6393700
6633,2006-06-27,20.199579,20.261953,19.882912,19.978872,14.052826999999999,8073500
6634,2006-06-28,20.113216,20.458672,20.113216,20.242762,14.238444,9653600
6635,2006-06-29,20.338722,20.621803,20.247560999999997,20.58342,14.478064000000002,10874500
6636,2006-06-30,20.631399,20.924078,20.51145,20.924078,14.717669,16660400
6637,2006-07-03,20.962460999999998,20.986452,20.842512,20.909682999999998,14.707545000000001,4451800
6638,2006-07-05,20.823320000000002,21.1112,20.75135,20.924078,14.717669,9005400
6639,2006-07-06,20.96726,21.15918,20.919279,21.005644,14.775043,6654200
6640,2006-07-07,21.063219,21.207161,20.972057,21.01524,14.781791,8290100
6641,2006-07-10,21.178371,21.221554,20.904885999999998,20.943270000000002,14.731173000000002,7095200
6642,2006-07-11,20.981653,21.442263,20.909682999999998,21.379889000000002,15.038279000000001,12095400
6643,2006-07-12,21.351101,21.379889000000002,21.125593,21.163979,14.985625,13533300
6644,2006-07-13,21.063219,21.197563,21.000847,21.106401,14.944854000000001,16432400
6645,2006-07-14,21.048826000000002,21.259937,21.03923,21.115997,14.951645999999998,9913000
6646,2006-07-17,21.063219,21.384686,21.063219,21.341503,15.111320999999998,9870900
6647,2006-07-18,21.351101,21.557413,21.15918,21.44706,15.186060000000001,15181900
6648,2006-07-19,21.44706,22.430651,21.44706,22.205145,15.722843,28630800
6649,2006-07-20,22.051607,22.406660000000002,22.032415,22.171557999999997,15.699057999999999,10007000
6650,2006-07-21,22.238729,22.545801,22.061204999999998,22.473831,15.913092,13630200
6651,2006-07-24,22.02282,22.833681,21.994032,22.819288,16.157703,18151100
6652,2006-07-25,22.814489000000002,23.121561,22.574591,23.068785000000002,16.33436,20132900
6653,2006-07-26,22.790501000000003,23.025602,22.536205,22.598579,16.001427,20448300
6654,2006-07-27,22.5506,22.881662,22.541004,22.656157,16.042191,10701900
6655,2006-07-28,22.814489000000002,23.083178,22.780904999999997,22.944035999999997,16.246023,9469100
6656,2006-07-31,22.886459,22.992016,22.800097,22.920046,16.229042,9487900
6657,2006-08-01,22.76651,22.852875,22.579388,22.795298000000003,16.140709,10192100
6658,2006-08-02,22.69454,22.780904999999997,22.507417999999998,22.62257,16.018406,9574400
6659,2006-08-03,22.62257,22.862471,22.612973999999998,22.656157,16.042191,10057300
6660,2006-08-04,22.83848,22.83848,22.531408,22.665751999999998,16.048988,9422800
6661,2006-08-07,22.665751999999998,22.756914000000002,22.459438000000002,22.713732,16.082957999999998,9525400
6662,2006-08-08,22.776106,22.872066,22.636965,22.872066,16.195073999999998,7813200
6663,2006-08-09,22.91045,22.920046,22.598579,22.704136,16.076166,9474700
6664,2006-08-10,22.584187,22.91045,22.464235000000002,22.896055,16.212057,11208800
6665,2006-08-11,22.790501000000003,22.881662,22.569792,22.747318,16.106742999999998,5203600
6666,2006-08-14,22.747318,23.313482,22.737722,23.011208,16.293594,12076000
6667,2006-08-15,23.19833,23.361462,23.121561,23.347069,16.531406,9519500
6668,2006-08-16,23.510201000000002,23.644545,23.438231,23.644545,16.742043,14031200
6669,2006-08-17,23.553383,23.63015,23.332674,23.572575,16.691074,13077300
6670,2006-08-18,23.572575,23.596563,23.337473000000003,23.510201000000002,16.646919,10470600
6671,2006-08-21,23.327875,23.476614,23.193533,23.351866,16.534805,9150000
6672,2006-08-22,23.2703,23.543785,23.164742999999998,23.481413,16.626537,13245100
6673,2006-08-23,23.500605,23.586967,23.395048000000003,23.510201000000002,16.646919,9183600
6674,2006-08-24,23.428635,23.634949,23.395048000000003,23.423835999999998,16.585767999999998,9727500
6675,2006-08-25,23.289492000000003,23.491009,23.279896,23.409443,16.575577,4616900
6676,2006-08-28,23.505402,23.716515,23.433432,23.491009,16.633329,7712300
6677,2006-08-29,23.41424,23.58217,23.313482,23.491009,16.633329,9125400
6678,2006-08-30,23.462219,23.48621,23.059189,23.116764,16.368334,12130200
6679,2006-08-31,23.188734,23.390249,23.102369,23.366260999999998,16.544994,9971200
6680,2006-09-01,23.41424,23.41424,23.068785000000002,23.207926,16.432882,9611000
6681,2006-09-05,23.303886,23.462219,23.131159,23.19833,16.426085999999998,9928500
6682,2006-09-06,23.126360000000002,23.155148,22.699339000000002,22.996814999999998,16.283401,9711900
6683,2006-09-07,22.886459,22.992016,22.790501000000003,22.98242,16.273214000000003,11818400
6684,2006-09-08,22.98242,23.491009,22.98242,23.462219,16.612935999999998,12019300
6685,2006-09-11,23.347069,23.462219,23.294291,23.337473000000003,16.524604999999998,12104400
6686,2006-09-12,23.2703,23.447826,23.140755,23.41424,16.578968,13065400
6687,2006-09-13,23.41424,23.663736,23.294291,23.596563,16.708063,8631700
6688,2006-09-14,23.491009,23.663736,23.390249,23.58217,16.697876,8059600
6689,2006-09-15,23.654139999999998,23.927626,23.63015,23.740503,16.809984,14546800
6690,2006-09-18,23.606158999999998,23.634949,23.41424,23.452623000000003,16.60615,9202100
6691,2006-09-19,23.231916000000002,23.615755,23.179138000000002,23.586967,16.701269,10486600
6692,2006-09-20,23.678129000000002,23.70212,23.260704,23.294291,16.494038,9934900
6693,2006-09-21,23.2703,23.347069,23.025602,23.126360000000002,16.375126,9654000
6694,2006-09-22,23.035198,23.126360000000002,22.876863,22.98242,16.273214000000003,6069800
6695,2006-09-25,23.164742999999998,23.251108,22.929642,23.006411,16.290197,9956200
6696,2006-09-26,23.059189,23.102369,22.809692000000002,23.063986,16.330963,9970600
6697,2006-09-27,23.063986,23.217522,22.819288,23.207926,16.432882,10694800
6698,2006-09-28,23.246309,23.255905,23.011208,23.188734,16.419289000000003,9546400
6699,2006-09-29,23.102369,23.361462,23.049591,23.299088,16.497436999999998,7481400
6700,2006-10-02,22.91045,23.366260999999998,22.91045,23.145552,16.388718,7398900
6701,2006-10-03,22.91045,22.953632,22.445044,22.843279000000003,16.174685999999998,15023500
6702,2006-10-04,22.76651,22.76651,22.449842,22.617770999999998,16.015013,15358200
6703,2006-10-05,22.617770999999998,22.814489000000002,22.19075,22.238729,15.746625,24858800
6704,2006-10-06,22.214741,22.310699,22.104385,22.161963,15.69227,15576600
6705,2006-10-09,22.257921,22.579388,22.248325,22.406660000000002,15.865532,9447800
6706,2006-10-10,22.502620999999998,22.517014,22.089993,22.33469,15.814566000000001,11949500
6707,2006-10-11,22.19075,22.440247,22.09479,22.296307000000002,15.888073,12692500
6708,2006-10-12,22.454639,22.47863,22.238729,22.286710999999997,15.881241000000001,12993300
6709,2006-10-13,22.358681,22.564995,22.267517,22.517014,16.045348999999998,13642700
6710,2006-10-16,22.454639,22.728127,22.440247,22.632166,16.127405,8887600
6711,2006-10-17,22.632166,22.804893,22.430651,22.641762,16.134245,8803200
6712,2006-10-18,22.862471,23.150351,22.680145,22.958429000000002,16.359894,14436400
6713,2006-10-19,23.044794,23.217522,22.881662,22.992016,16.383831,11896200
6714,2006-10-20,23.102369,23.452623000000003,22.896055,23.404644,16.677856,14867200
6715,2006-10-23,23.2703,23.481413,23.145552,23.428635,16.694960000000002,8812800
6716,2006-10-24,23.279896,23.308683,22.896055,23.087976,16.452208,11007500
6717,2006-10-25,23.016006,23.19833,22.881662,23.164742999999998,16.506918,8839000
6718,2006-10-26,23.164742999999998,23.164742999999998,22.790501000000003,22.977621,16.373576999999997,9140600
6719,2006-10-27,22.76651,22.900854000000002,22.670548999999998,22.872066,16.298361,10186100
6720,2006-10-30,22.814489000000002,22.872066,22.526609,22.593782,16.100057999999997,8939700
6721,2006-10-31,22.790501000000003,22.83848,22.588984,22.795298000000003,16.243647,11385100
6722,2006-11-01,22.646561,22.814489000000002,22.62257,22.752115,16.212879,8368000
6723,2006-11-02,22.76651,22.876863,22.718531,22.771309,16.226561,9768400
6724,2006-11-03,22.747318,22.934441,22.699339000000002,22.857672,16.288103,8309000
6725,2006-11-06,22.560195999999998,22.857672,22.5506,22.776106,16.229973,12892600
6726,2006-11-07,22.718531,23.183935,22.699339000000002,22.963228,16.363319,11477000
6727,2006-11-08,22.790501000000003,22.824085,22.574591,22.684944,16.165020000000002,15578500
6728,2006-11-09,22.689741,22.771309,21.917265,21.994032,15.672683,22208000
6729,2006-11-10,21.95085,22.253124,21.787717999999998,22.056406,15.717128,13233400
6730,2006-11-13,21.998831,22.209942,21.864487,21.90287,15.607724,8519100
6731,2006-11-14,21.835697,22.253124,21.8309,22.157164,15.788920999999998,14630200
6732,2006-11-15,22.358681,22.670548999999998,22.344286,22.545801,16.065865,14662900
6733,2006-11-16,22.742519,22.852875,22.636965,22.785702,16.236813,8438700
6734,2006-11-17,22.69454,22.891257999999997,22.646561,22.872066,16.298361,9521400
6735,2006-11-20,22.76651,22.992016,22.752115,22.915249,16.329128,8359300
6736,2006-11-21,22.886459,22.934441,22.742519,22.785702,16.236813,7733800
6737,2006-11-22,22.732924,22.843279000000003,22.684944,22.814489000000002,16.257324,4512200
6738,2006-11-24,22.588984,22.646561,22.473831,22.526609,16.052183,4045000
6739,2006-11-27,22.401861,22.493025,22.176354999999997,22.257921,15.860719,10822000
6740,2006-11-28,22.253124,22.454639,22.185951,22.26272,15.86415,10289200
6741,2006-11-29,22.358681,22.507417999999998,22.33469,22.440247,15.99065,7247300
6742,2006-11-30,22.512217,22.5506,22.286710999999997,22.387468,15.953037,9590200
6743,2006-12-01,22.502620999999998,22.526609,22.19075,22.344286,15.922269,10331300
6744,2006-12-04,23.030399,23.236713,22.641762,23.078381,16.445375,20336500
6745,2006-12-05,23.126360000000002,23.366260999999998,23.107167999999998,23.169542,16.510338,9998700
6746,2006-12-06,23.303886,23.332674,22.968025,23.035198,16.414606,10342800
6747,2006-12-07,23.183935,23.275098999999997,23.016006,23.049591,16.424856,7458500
6748,2006-12-08,23.121561,23.169542,22.939238,23.011208,16.397507,6290300
6749,2006-12-11,22.98242,23.083178,22.824085,22.944035999999997,16.349636,7071600
6750,2006-12-12,23.006411,23.044794,22.876863,23.025602,16.407759,7268600
6751,2006-12-13,23.030399,23.135956,22.968025,23.011208,16.397507,5461600
6752,2006-12-14,23.087976,23.217522,23.030399,23.078381,16.445375,8133100
6753,2006-12-15,23.078381,23.342270000000003,22.98242,23.255905,16.571882000000002,13918700
6754,2006-12-18,23.174339,23.193533,22.958429000000002,23.092773,16.455633,6944500
6755,2006-12-19,23.121561,23.183935,22.968025,23.155148,16.500078,7355900
6756,2006-12-20,23.087976,23.207926,22.756914000000002,23.006411,16.394089,8064400
6757,2006-12-21,22.963228,23.030399,22.771309,23.030399,16.411182,7997900
6758,2006-12-22,23.044794,23.054389999999998,22.876863,22.900854000000002,16.318873999999997,6574800
6759,2006-12-26,22.891257999999997,23.164742999999998,22.872066,23.140755,16.489824,5300700
6760,2006-12-27,23.2703,23.510201000000002,23.217522,23.510201000000002,16.75309,13415500
6761,2006-12-28,23.390249,23.55818,23.342270000000003,23.476614,16.729147,6916000
6762,2006-12-29,23.41424,23.505402,23.2703,23.371057999999998,16.653931,8392200
6763,2007-01-03,23.428635,23.745302,23.390249,23.495805999999998,16.742826,11214800
6764,2007-01-04,23.538988,24.105152,23.495805999999998,23.94202,17.060793,21185400
6765,2007-01-05,23.94202,23.99,23.639746,23.94202,17.060793,14649800
6766,2007-01-08,23.903637,24.052374,23.817272,24.028382999999998,17.122335,12734600
6767,2007-01-09,24.061970000000002,24.306667,23.99,24.239496,17.27277,16969100
6768,2007-01-10,24.095556,24.201113,23.99,24.177122,17.329514,13823800
6769,2007-01-11,24.201113,24.460203,24.071566,24.15793,17.315763,12554100
6770,2007-01-12,24.023585999999998,24.225101000000002,23.994799,24.20591,17.350153,11189400
6771,2007-01-16,24.234697,24.412224,24.172323000000002,24.282679,17.405178,12213200
6772,2007-01-17,24.297071,24.757680999999998,24.253889,24.73369,17.728443,16784400
6773,2007-01-18,24.9496,25.391016,24.9496,25.328642000000002,18.154894,27157700
6774,2007-01-19,25.592531,25.789248999999998,25.501369,25.678895999999998,18.405949,25347200
6775,2007-01-22,25.52536,25.650108,25.419804,25.582935,18.337172,14853600
6776,2007-01-23,25.477381,25.693291000000002,25.429399,25.611725,18.357798000000003,16214600
6777,2007-01-24,25.611725,25.837231,25.371824,25.693291000000002,18.416271,15993500
6778,2007-01-25,25.477381,25.6693,25.151115,25.232681,18.086119,18078700
6779,2007-01-26,25.28546,25.314247,24.92561,25.21349,18.072353,14243800
6780,2007-01-29,24.906418,25.30945,24.714499,25.266268,18.110182000000002,17678400
6781,2007-01-30,25.30945,25.534956,25.295054999999998,25.520560999999997,18.292451999999997,13542700
6782,2007-01-31,25.30945,25.544552,25.223085,25.429399,18.227116,12249800
6783,2007-02-01,25.189501,25.419804,25.059954,25.367025,18.182407,11863900
6784,2007-02-02,25.21349,25.429399,25.160711,25.271067000000002,18.113632,9661900
6785,2007-02-05,25.14152,25.261471,25.035963,25.189501,18.055166,6987000
6786,2007-02-06,25.28546,25.30945,25.050358,25.170307,18.041404999999997,7121900
6787,2007-02-07,25.189501,25.251875,25.031166,25.16551,18.037962,7338800
6788,2007-02-08,25.14152,25.21349,24.978388,25.016771,17.931355,10063500
6789,2007-02-09,25.117531,25.251875,25.016771,25.079145,17.976060999999998,7892000
6790,2007-02-12,25.112732,25.323845000000002,25.064753,25.295054999999998,18.130816,9011600
6791,2007-02-13,25.256672000000002,25.328642000000002,25.199097000000002,25.290257999999998,18.127375,8092500
6792,2007-02-14,25.28546,25.515764,25.271067000000002,25.28546,18.12394,10593900
6793,2007-02-15,25.227884,25.376621,24.987984,25.333441,18.158331,8645800
6794,2007-02-16,25.203894000000002,25.333441,25.083944,25.184701999999998,18.051727,8422200
6795,2007-02-20,25.184701999999998,25.271067000000002,25.083944,25.227884,18.082672,9511400
6796,2007-02-21,25.189501,25.323845000000002,25.136723,25.290257999999998,18.127375,9009700
6797,2007-02-22,25.290257999999998,25.760462,25.261471,25.726875,18.440336,14388700
6798,2007-02-23,25.582935,25.798845,25.52536,25.712482,18.430023000000002,10441800
6799,2007-02-26,25.74127,26.225868,25.664501,26.134706,18.732657999999997,16012900
6800,2007-02-27,25.947584,26.341021,25.14152,25.832432,18.515999,24714600
6801,2007-02-28,25.702887,26.417788,25.544552,26.206676,18.784241,24763200
6802,2007-03-01,25.789248999999998,26.24506,25.635714,25.803644,18.495361,20889700
6803,2007-03-02,25.683695,25.74127,25.227884,25.434198000000002,18.230553,16151300
6804,2007-03-05,25.333441,25.712482,25.295054999999998,25.30945,18.141134,15315900
6805,2007-03-06,25.429399,25.467785,25.127126999999998,25.367025,18.182407,20521200
6806,2007-03-07,25.261471,25.424603,25.21349,25.280663,18.120501,16849100
6807,2007-03-08,25.280663,25.702887,25.131923999999998,25.621321,18.364685,16553500
6808,2007-03-09,25.88521,26.129908,25.789248999999998,26.096321,18.705143,21899500
6809,2007-03-12,26.120312,26.149099,26.024351,26.091524,18.701710000000002,13325700
6810,2007-03-13,25.909201,26.249859000000004,25.894806,25.961979,18.60885,17118500
6811,2007-03-14,26.005159,26.038746,25.654905,25.798845,18.491928,16017900
6812,2007-03-15,25.750866000000002,25.909201,25.587734,25.731673999999998,18.443768,10464100
6813,2007-03-16,25.640512,25.6693,25.333441,25.371824,18.185843,20299200
6814,2007-03-19,25.438995000000002,25.563744,25.371824,25.515764,18.289017,12307600
6815,2007-03-20,25.544552,26.139503,25.443794,26.139503,18.736105,17536800
6816,2007-03-21,26.053141,26.293039,26.005159,26.235464,18.804884,16533500
6817,2007-03-22,25.947584,26.350616,25.913998,26.149099,18.742977,13735700
6818,2007-03-23,26.211473,26.225868,25.789248999999998,25.842028,18.522873,13322000
6819,2007-03-26,26.427383000000003,27.473349,26.412990999999998,27.463753000000004,19.685284,47897200
6820,2007-03-27,27.252640000000003,27.458954,27.070316,27.156678999999997,19.465181,29693400
6821,2007-03-28,26.983952000000002,27.113498999999997,26.633698,26.753649,19.176302,16386800
6822,2007-03-29,26.398596,26.940769,26.393798999999998,26.777637,19.193489000000003,17924300
6823,2007-03-30,26.628901000000003,26.902386,26.585718,26.772840000000002,19.190057999999997,11992000
6824,2007-04-02,26.772840000000002,26.98875,26.465769,26.777637,19.193489000000003,13061000
6825,2007-04-03,26.873597999999998,27.223852,26.859203000000004,27.190265999999998,19.489256,15136900
6826,2007-04-04,27.161478000000002,27.329409000000002,26.926376,27.007942,19.358576,10351100
6827,2007-04-05,27.046326,27.401379,27.012739,27.358196000000003,19.609617,10560200
6828,2007-04-09,27.372589,27.574106,27.252640000000003,27.449358,19.674961,13350100
6829,2007-04-10,27.449358,27.506933,27.300619,27.377388,19.623376999999998,11568500
6830,2007-04-11,27.228649,27.593297999999997,26.950365,27.3486,19.715042,13570400
6831,2007-04-12,27.252640000000003,27.607692999999998,27.238246999999998,27.545319,19.85685,10219000
6832,2007-04-13,27.559711,28.145066999999997,27.554914,28.063501000000002,20.230394,14888700
6833,2007-04-16,28.207440999999996,28.33219,28.135471000000003,28.250624,20.365288,10061200
6834,2007-04-17,28.14027,28.500120000000003,28.14027,28.308201,20.406797,12598100
6835,2007-04-18,27.49254,28.11628,27.3486,27.842794,20.071299,25099400
6836,2007-04-19,27.727642,27.933956,27.310216999999998,27.463753000000004,19.798048,16780700
6837,2007-04-20,27.794813,27.823603000000002,27.449358,27.756429999999998,20.009039,15603100
6838,2007-04-23,27.588499,27.732440999999998,27.39658,27.449358,19.787666,10998500
6839,2007-04-24,27.386984,27.478146000000002,27.132690000000004,27.430165999999996,19.773842000000002,11378400
6840,2007-04-25,27.46855,27.70845,27.430165999999996,27.617289000000003,19.908737,8261100
6841,2007-04-26,26.868799,27.655671999999996,26.710465999999997,27.305418,19.683912,11577900
6842,2007-04-27,27.156678999999997,27.42057,26.926376,27.233448,19.632025,11226300
6843,2007-04-30,27.315014,27.315014,27.046326,27.166277,19.583607,10921000
6844,2007-05-01,27.137487,27.439761999999998,27.075113,27.353396999999998,19.718498,9612700
6845,2007-05-02,27.382187,27.506933,27.204659999999997,27.439761999999998,19.780754,8968900
6846,2007-05-03,27.521328000000004,27.588499,27.39658,27.545319,19.85685,7475100
6847,2007-05-04,27.607692999999998,28.010723,27.526127000000002,27.972340000000003,20.164686,10452800
6848,2007-05-07,28.217037,28.375372,28.097088,28.284209999999998,20.389507000000002,11937000
6849,2007-05-08,28.255422999999997,28.265017999999998,27.953148,28.231432,20.351454,7418000
6850,2007-05-09,28.11628,28.327393,27.938753000000002,28.154663,20.296120000000002,8826100
6851,2007-05-10,28.154663,28.154663,27.506933,27.506933,19.829172,10251900
6852,2007-05-11,27.516529,27.761228999999997,27.386984,27.751633,20.005582999999998,8658100
6853,2007-05-14,27.756429999999998,27.876381,27.56451,27.804410999999998,20.043633,9076600
6854,2007-05-15,28.001127,28.42815,27.900370000000002,28.154663,20.296120000000002,12775500
6855,2007-05-16,28.308201,28.466534000000003,28.106684,28.351381,20.437929,9468500
6856,2007-05-17,28.308201,28.336988,28.087491999999997,28.26022,20.372204,6402000
6857,2007-05-18,28.298603000000004,28.5481,28.106684,28.514515000000003,20.555523,9648600
6858,2007-05-21,28.42815,28.476129999999998,28.0683,28.130674,20.278824,9604200
6859,2007-05-22,28.015521999999997,28.0683,27.631681,27.679663,19.953695,12513700
6860,2007-05-23,27.684459999999998,27.857187,27.410975,27.449358,19.787666,10562900
6861,2007-05-24,27.415771000000003,27.588499,26.873597999999998,27.089508000000002,19.528267,15207100
6862,2007-05-25,26.422586,27.219053000000002,26.422586,27.046326,19.497131,11956000
6863,2007-05-29,26.950365,27.295821999999998,26.907185,27.180670000000003,19.593982999999998,11822400
6864,2007-05-30,27.156678999999997,27.180670000000003,26.638496000000004,26.792032,19.313824,14392400
6865,2007-05-31,26.801628000000004,27.132690000000004,26.772840000000002,27.03673,19.490215,14242600
6866,2007-06-01,27.03673,27.204659999999997,26.830415999999996,27.012739,19.472925,10357000
6867,2007-06-04,26.638496000000004,26.945567999999998,26.475365000000004,26.686476000000003,19.237722,14597700
6868,2007-06-05,26.768041999999998,26.768041999999998,26.355413000000002,26.624102,19.19277,13826100
6869,2007-06-06,26.451373999999998,26.480162,26.139503,26.264252000000003,18.93335,15430500
6870,2007-06-07,26.17309,26.341021,25.832432,25.899604999999998,18.670492000000003,13723400
6871,2007-06-08,25.909201,26.077129,25.731673999999998,26.048342,18.777707999999997,12291900
6872,2007-06-11,25.961979,26.153898,25.880411,25.937988,18.698154000000002,7607500
6873,2007-06-12,25.755665,25.870815,25.558947,25.592531,18.449131,13334900
6874,2007-06-13,25.789248999999998,26.043545,25.52536,26.000362,18.74312,11190700
6875,2007-06-14,26.005159,26.17309,25.918797,26.000362,18.74312,8666900
6876,2007-06-15,26.134706,26.412990999999998,26.02915,26.254656,18.926434,13195900
6877,2007-06-18,26.254656,26.302635,26.000362,26.168291,18.864176,9923500
6878,2007-06-19,26.081928,26.293039,26.019554,26.235464,18.912609,10111900
6879,2007-06-20,26.355413000000002,26.494556,26.02915,26.043545,18.77425,16294200
6880,2007-06-21,25.995564,26.038746,25.611725,25.81324,18.608225,9994300
6881,2007-06-22,25.760462,25.913998,25.333441,25.362227999999998,18.283104,17315500
6882,2007-06-25,25.539755,26.336221999999996,25.424603,25.933189000000002,18.6947,19822400
6883,2007-06-26,26.628901000000003,26.628901000000003,25.827635,25.894806,18.667034,16454500
6884,2007-06-27,25.755665,25.928392000000002,25.621321,25.894806,18.667034,11567900
6885,2007-06-28,25.894806,25.909201,25.683695,25.774857,18.580559,9635400
6886,2007-06-29,25.760462,26.446575,25.549351,25.693291000000002,18.521769,11347600
6887,2007-07-02,25.904401999999997,26.086725,25.827635,26.062737,18.788086,11009300
6888,2007-07-03,26.077129,26.144302,25.966776,26.062737,18.788086,4027500
6889,2007-07-05,26.120312,26.235464,25.789248999999998,26.019554,18.756957999999997,6923300
6890,2007-07-06,26.067532999999997,26.115515,25.851623999999997,25.909201,18.677414000000002,7504300
6891,2007-07-09,25.909201,25.990767,25.746067,25.770058,18.577099,6106500
6892,2007-07-10,25.611725,25.904401999999997,25.328642000000002,25.391016,18.30386,13456400
6893,2007-07-11,25.367025,25.578138,25.203894000000002,25.530157,18.517886999999998,16503100
6894,2007-07-12,24.901621,25.851623999999997,24.901621,25.794048,18.709301,28102300
6895,2007-07-13,25.693291000000002,25.789248999999998,25.534956,25.544552,18.528337,10062500
6896,2007-07-16,25.549351,25.770058,25.501369,25.698088000000002,18.639696,11256700
6897,2007-07-17,25.6693,25.750866000000002,25.501369,25.616522,18.580532,12257300
6898,2007-07-18,25.909201,26.374605,25.698088000000002,25.765261,18.688419,21692900
6899,2007-07-19,26.211473,26.235464,25.707684,26.062737,18.904188,13099800
6900,2007-07-20,26.053141,26.134706,25.28546,25.367025,18.39957,15715700
6901,2007-07-23,25.59733,26.341021,25.539755,25.870815,18.764982,13106000
6902,2007-07-24,25.52536,26.005159,25.045561,25.194298,18.274279,18363000
6903,2007-07-25,25.314247,25.381420000000002,24.800860999999998,25.09354,18.201197,16452200
6904,2007-07-26,24.892023000000002,24.9496,24.321062,24.512981,17.7801,18796700
6905,2007-07-27,24.51778,24.632932999999998,23.99,24.004395000000002,17.411203,18759600
6906,2007-07-30,24.685710999999998,24.685710999999998,23.788485,24.383436,17.686132,15377200
6907,2007-07-31,24.613741,24.704903,24.196314,24.321062,17.640892,15923700
6908,2007-08-01,24.215506,24.647326,24.028382999999998,24.44581,17.731384,16760300
6909,2007-08-02,24.556164000000003,24.73369,24.388233,24.570559,17.821867,13657700
6910,2007-08-03,24.541771,25.011974,24.469801,24.512981,17.7801,17713800
6911,2007-08-06,25.007175,25.611725,24.584951,25.486977,18.486573999999997,18783800
6912,2007-08-07,26.225868,26.432182,25.189501,26.053141,18.897226,25201500
6913,2007-08-08,26.868799,27.012739,26.077129,27.012739,19.593258,21643600
6914,2007-08-09,27.305418,27.305418,26.307434000000004,26.355413000000002,19.116478,19760100
6915,2007-08-10,26.331425,26.628901000000003,25.299854,26.494556,19.217403,15974500
6916,2007-08-13,26.489758000000002,26.489758000000002,25.635714,25.856422,18.754542999999998,16818000
6917,2007-08-14,25.981171,26.024351,25.079145,25.175106,18.260359,13823800
6918,2007-08-15,25.127126999999998,25.731673999999998,24.9496,25.117531,18.218597,11348400
6919,2007-08-16,25.06955,25.151115,24.364244,24.882427,18.048071,17383200
6920,2007-08-17,25.520560999999997,25.789248999999998,24.829651000000002,25.299854,18.350847,16513100
6921,2007-08-20,25.266268,25.530157,24.959196,25.136723,18.232525,8661300
6922,2007-08-21,24.901621,25.271067000000002,24.776873000000002,25.122328,18.22208,7819900
6923,2007-08-22,25.184701999999998,25.400612,24.815256,25.016771,18.145514000000002,11213800
6924,2007-08-23,25.199097000000002,25.227884,24.863235,25.026367,18.152476999999998,9213600
6925,2007-08-24,25.06955,25.275864000000002,24.844044,25.203894000000002,18.281239000000003,8809500
6926,2007-08-27,25.103136,25.131923999999998,24.901621,24.954397,18.100275,7373900
6927,2007-08-28,24.848843,24.901621,24.325859,24.369041,17.675692,11859500
6928,2007-08-29,24.397829,24.738487,24.153131,24.704903,17.919306,12620600
6929,2007-08-30,24.748082999999998,24.815256,24.484194,24.661720000000003,17.887985,10001200
6930,2007-08-31,24.7097,25.002378,24.527376,24.906418,18.065472,10318200
6931,2007-09-04,24.863235,24.892023000000002,24.556164000000003,24.748082999999998,17.950626,10141300
6932,2007-09-05,24.58975,24.87763,24.541771,24.815256,17.999348,8823400
6933,2007-09-06,24.92561,25.45339,24.80566,25.381420000000002,18.410006,11488900
6934,2007-09-07,25.016771,25.275864000000002,24.704903,24.882427,18.048071,10560400
6935,2007-09-10,24.944801000000002,25.179904999999998,24.738487,24.796064,17.985432,7304500
6936,2007-09-11,24.901621,25.002378,24.599346,24.930408,18.082874,13340500
6937,2007-09-12,24.911217,25.21349,24.858438,25.06955,18.1838,8935100
6938,2007-09-13,25.28546,25.424603,24.940004000000002,25.026367,18.152476999999998,10907800
6939,2007-09-14,24.920813,25.083944,24.848843,24.99758,18.131596,8456400
6940,2007-09-17,24.906418,25.083944,24.714499,24.944801000000002,18.093311,8405300
6941,2007-09-18,25.107935,25.779654,25.016771,25.717279,18.653617999999998,18119800
6942,2007-09-19,25.81324,26.005159,25.606926,25.88521,18.775425,12706300
6943,2007-09-20,25.803644,26.115515,25.722078,25.760462,18.684948000000002,12359100
6944,2007-09-21,26.043545,26.254656,25.760462,26.120312,18.94595,15136000
6945,2007-09-24,26.009957999999997,26.067532999999997,25.774857,25.842028,18.744101999999998,12751100
6946,2007-09-25,25.789248999999998,26.235464,25.736470999999998,26.077129,18.914625,8464500
6947,2007-09-26,26.02915,26.230665000000002,25.688492,25.909201,18.79283,15665400
6948,2007-09-27,26.053141,26.139503,25.861219000000002,25.933189000000002,18.810223,7353600
6949,2007-09-28,25.866018,25.981171,25.626117999999998,25.726875,18.660582,8573700
6950,2007-10-01,25.698088000000002,26.528143,25.698088000000002,26.489758000000002,19.213919,13657500
6951,2007-10-02,26.436978999999997,26.777637,26.412990999999998,26.609709000000002,19.300928,11327800
6952,2007-10-03,26.403395,26.801628000000004,26.345817999999998,26.643293,19.325285,9706500
6953,2007-10-04,26.744053000000005,27.185469,26.571323,26.648092,19.328770000000002,5623100
6954,2007-10-05,26.82082,26.859203000000004,26.312231,26.389,19.140842000000003,13983500
6955,2007-10-08,26.427383000000003,26.556931,26.254656,26.360212,19.119958999999998,5505200
6956,2007-10-09,26.398596,26.624102,26.17309,26.321828999999997,19.092115,9318800
6957,2007-10-10,26.46097,26.590515000000003,25.866018,26.024351,18.876352,14849300
6958,2007-10-11,25.573339,25.726875,25.160711,25.602127,18.682039000000003,23585000
6959,2007-10-12,25.568542,25.59733,25.131923999999998,25.256672000000002,18.429955,16902400
6960,2007-10-15,25.290257999999998,25.319046,24.642529,24.911217,18.177876,16241500
6961,2007-10-16,25.002378,25.083944,24.772074,24.935205,18.195377,18149800
6962,2007-10-17,24.99758,25.467785,24.479397,24.56576,17.925797,28645400
6963,2007-10-18,24.613741,24.963993,24.560963,24.791265,18.090345000000003,12289900
6964,2007-10-19,24.728891,25.083944,24.632932999999998,24.661720000000003,17.995817000000002,16081400
6965,2007-10-22,24.42182,24.863235,24.234697,24.776873000000002,18.079849,15767400
6966,2007-10-23,24.359446,25.117531,24.359446,24.863235,18.142859,8735900
6967,2007-10-24,24.954397,25.405410999999997,24.642529,25.362227999999998,18.506989,17224800
6968,2007-10-25,25.367025,25.942785,25.266268,25.846826999999998,18.860601000000003,16598900
6969,2007-10-26,26.038746,26.077129,25.856422,25.942785,18.930622,11847000
6970,2007-10-29,25.971575,26.182686,25.971575,26.125110999999997,19.063662,8145200
6971,2007-10-30,26.02915,26.259455,25.971575,26.221069,19.133689999999998,13158600
6972,2007-10-31,26.221069,26.264252000000003,25.880411,26.206676,19.123188,13141300
6973,2007-11-01,26.177889,26.422586,25.894806,25.966776,18.94813,11938900
6974,2007-11-02,26.705667,26.724859000000002,25.717279,25.933189000000002,18.923616,11051400
6975,2007-11-05,26.149099,26.149099,25.717279,25.918797,18.913110999999997,9700700
6976,2007-11-06,25.937988,26.149099,25.880411,26.072332,19.02515,7353800
6977,2007-11-07,25.726875,26.283443,25.726875,25.789248999999998,18.818583,11356800
6978,2007-11-08,25.81324,25.947584,25.405410999999997,25.870815,18.878101,14291700
6979,2007-11-09,25.582935,26.273847999999997,25.582935,25.966776,18.94813,13231300
6980,2007-11-12,25.966776,26.614506,25.966776,26.230665000000002,19.140684,12048100
6981,2007-11-13,26.398596,26.489758000000002,25.736470999999998,26.441778000000003,19.294736999999998,13307200
6982,2007-11-14,26.614506,26.614506,26.014754999999997,26.057938,19.014639000000003,11921800
6983,2007-11-15,26.005159,26.365009000000004,26.005159,26.139503,19.074171,11977600
6984,2007-11-16,26.302635,26.494556,26.129908,26.489758000000002,19.329744,13482400
6985,2007-11-19,26.321828999999997,26.508948999999998,26.221069,26.302635,19.193205,10269400
6986,2007-11-20,26.398596,26.772840000000002,26.293039,26.667284000000002,19.459288,13701900
6987,2007-11-21,26.393798999999998,26.624102,26.177889,26.259455,19.161695,11677100
6988,2007-11-23,26.484961,26.628901000000003,26.259455,26.624102,19.427782,4326800
6989,2007-11-26,26.571323,26.643293,25.961979,26.02915,18.993641,9097900
6990,2007-11-27,26.10112,26.868799,26.02915,26.825619,19.574823000000002,16489700
6991,2007-11-28,26.902386,27.1087,26.499353000000003,27.070316,19.753378,13582300
6992,2007-11-29,27.089508000000002,27.574106,26.74885,27.3486,19.956451,16180700
6993,2007-11-30,27.833199,27.909965999999997,27.372589,27.593297999999997,20.13501,25209800
6994,2007-12-03,27.516529,27.569307000000002,27.142286,27.353396999999998,19.959954999999997,12989100
6995,2007-12-04,27.137487,27.689259000000003,27.137487,27.588499,20.131514000000003,12892000
6996,2007-12-05,27.804410999999998,27.905169,27.578903000000004,27.905169,20.362582999999997,10698600
6997,2007-12-06,27.895573,27.972340000000003,27.602894,27.900370000000002,20.359077,9753800
6998,2007-12-07,27.895573,28.0683,27.790015999999998,27.933956,20.383591,8170900
6999,2007-12-10,27.957946999999997,28.380171,27.900370000000002,28.26022,20.621664000000003,11388900
7000,2007-12-11,28.245827000000002,28.351381,27.790015999999998,27.871582,20.338070000000002,13496000
7001,2007-12-12,28.0683,28.538504,27.588499,27.881178000000002,20.345074,19864300
7002,2007-12-13,27.766026,28.058704,27.588499,28.010723,20.439610000000002,8323000
7003,2007-12-14,27.833199,28.053905,27.578903000000004,27.593297999999997,20.13501,9516200
7004,2007-12-17,27.56451,27.799612,27.137487,27.238246999999998,19.875931,10368400
7005,2007-12-18,27.463753000000004,27.814007,27.204659999999997,27.679663,20.198029000000002,12312200
7006,2007-12-19,27.626884000000004,27.8284,27.329409000000002,27.458954,20.036976,7530200
7007,2007-12-20,27.602894,27.70845,27.401379,27.63648,20.166515,8182700
7008,2007-12-21,28.135471000000003,28.245827000000002,27.353396999999998,27.953148,20.397589,19453100
7009,2007-12-24,27.895573,28.097088,27.852390000000003,27.99633,20.429104000000002,2770100
7010,2007-12-26,27.900370000000002,28.125875,27.598096999999996,27.770823999999998,20.264551,7275700
7011,2007-12-27,27.670067,27.790015999999998,27.315014,27.339005,19.949444,7759000
7012,2007-12-28,27.386984,27.554914,27.156678999999997,27.458954,20.036976,7600200
7013,2007-12-31,27.319813,27.39658,26.873597999999998,26.940769,19.658855,10434900
7014,2008-01-02,26.940769,27.175873,26.633698,26.777637,19.539812,11216100
7015,2008-01-03,26.811224,26.921577000000003,26.585718,26.614506,19.420776,10902600
7016,2008-01-04,26.441778000000003,27.151882,26.389,26.768041999999998,19.532816,12302200
7017,2008-01-07,26.878395,27.837996,26.868799,27.588499,20.131514000000003,20668100
7018,2008-01-08,27.670067,28.788,27.670067,28.312997999999997,20.660179,21974100
7019,2008-01-09,28.26022,28.927141,28.236231,28.807191999999997,21.020794,20584400
7020,2008-01-10,28.538504,29.310982,28.461737,28.840778000000004,21.045310999999998,17637900
7021,2008-01-11,28.634464,29.152649,28.5481,29.027901,21.296999,16646100
7022,2008-01-14,29.200628000000002,29.267799,28.504917,28.754414,21.096348000000003,15686700
7023,2008-01-15,28.375372,28.826384,28.18825,28.629665000000003,21.004822,16968300
7024,2008-01-16,28.442545000000003,29.301385999999997,28.442545000000003,29.027901,21.296999,20114000
7025,2008-01-17,29.162245000000002,29.162245000000002,28.538504,28.668051000000002,21.032985999999998,17356100
7026,2008-01-18,28.807191999999997,29.200628000000002,28.193047999999997,28.514515000000003,20.92034,20703400
7027,2008-01-22,27.003142999999998,28.668051000000002,26.600113,27.583702000000002,20.237431,25084800
7028,2008-01-23,27.46855,27.905169,26.230665000000002,27.814007,20.406392999999998,27695400
7029,2008-01-24,27.909965999999997,28.807191999999997,27.195065000000003,27.377388,20.086060999999997,16851100
7030,2008-01-25,27.49254,27.578903000000004,26.600113,26.619304999999997,19.529875,18792800
7031,2008-01-28,26.604909999999997,27.156678999999997,26.465769,27.079912,19.867815,17430800
7032,2008-01-29,27.195065000000003,27.329409000000002,26.777637,26.98875,19.800928,15406000
7033,2008-01-30,27.243044,27.3486,26.412990999999998,26.84481,19.69533,19456400
7034,2008-01-31,26.494556,27.204659999999997,25.376621,26.955164,19.776283,21681100
7035,2008-02-01,27.199862,27.679663,26.806425,27.61249,20.258547,18739600
7036,2008-02-04,27.622086,28.0683,27.521328000000004,27.852390000000003,20.434563,14834300
7037,2008-02-05,27.837996,27.919560999999998,27.463753000000004,27.511732000000002,20.184622,13832800
7038,2008-02-06,27.646076,28.020321000000003,27.305418,27.698853999999997,20.321908999999998,18790300
7039,2008-02-07,27.679663,27.909965999999997,27.478146000000002,27.876381,20.452162,15662700
7040,2008-02-08,27.78042,27.78042,27.1087,27.252640000000003,19.994541,11887000
7041,2008-02-11,27.300619,27.521328000000004,26.830415999999996,27.031933000000002,19.832613000000002,9318800
7042,2008-02-12,26.873597999999998,27.214256,26.772840000000002,26.84481,19.69533,19028900
7043,2008-02-13,27.099103999999997,27.233448,26.830415999999996,27.118296,19.895973,9042100
7044,2008-02-14,27.099103999999997,27.142286,26.513748,26.571323,19.49468,11477200
7045,2008-02-15,26.523344,26.868799,26.441778000000003,26.652889000000002,19.554516,13655400
7046,2008-02-19,27.012739,27.022334999999998,26.590515000000003,26.662484999999997,19.561554,10854100
7047,2008-02-20,26.556931,26.724859000000002,26.206676,26.681679,19.57564,12340300
7048,2008-02-21,26.720062,26.816022999999998,26.163494,26.321828999999997,19.311625,22594200
7049,2008-02-22,26.432182,26.561728000000002,25.779654,26.168291,19.198978,12895100
7050,2008-02-25,26.278646000000002,26.633698,26.134706,26.614506,19.526354,8253400
7051,2008-02-26,26.537739000000002,26.873597999999998,26.384201,26.662484999999997,19.561554,8633500
7052,2008-02-27,26.446575,26.652889000000002,26.091524,26.168291,19.198978,10911200
7053,2008-02-28,26.033949,26.197081,25.822836,26.014754999999997,19.086338,10399900
7054,2008-02-29,25.966776,25.966776,25.539755,25.693291000000002,18.850491,11230500
7055,2008-03-03,25.606926,25.616522,25.343037,25.539755,18.737829,11778200
7056,2008-03-04,25.352632999999997,25.678895999999998,25.352632999999997,25.544552,18.741357999999998,12527300
7057,2008-03-05,25.477381,25.626117999999998,25.127126999999998,25.419804,18.649836999999998,10798800
7058,2008-03-06,25.347834,25.419804,24.973591,24.992783,18.33654,12585600
7059,2008-03-07,25.031166,25.031166,24.407427,24.488993,17.966919,14591200
7060,2008-03-10,24.560963,24.560963,24.148335,24.27788,17.812035,11292600
7061,2008-03-11,24.34985,24.786469,24.143535999999997,24.402628,17.903559,17050000
7062,2008-03-12,24.498589000000003,24.844044,24.469801,24.632932999999998,18.072523,10652500
7063,2008-03-13,24.58975,25.424603,24.541771,25.21349,18.498466,17263600
7064,2008-03-14,25.429399,25.429399,24.44581,24.652124,18.086610999999998,14712700
7065,2008-03-17,24.114748000000002,25.424603,24.033182,25.218288,18.501993,15261700
7066,2008-03-18,25.645309,25.856422,25.295054999999998,25.822836,18.945534,12747600
7067,2008-03-19,25.894806,26.652889000000002,25.837231,26.096321,19.146175,14862800
7068,2008-03-20,26.235464,26.763245,26.115515,26.705667,19.593235,25449100
7069,2008-03-24,26.768041999999998,26.816022999999998,26.350616,26.595314000000002,19.51227,11847800
7070,2008-03-25,26.552132,26.82082,26.105919,26.163494,19.195460999999998,12756500
7071,2008-03-26,25.861219000000002,26.081928,25.808441000000002,25.923594,19.019453,12005800
7072,2008-03-27,26.033949,26.081928,25.626117999999998,25.693291000000002,18.850491,10788600
7073,2008-03-28,25.770058,26.009957999999997,25.405410999999997,25.462985999999997,18.681510999999997,10103700
7074,2008-03-31,25.818039000000002,26.580919,25.726875,26.46097,19.413706,20083700
7075,2008-04-01,26.484961,26.580919,26.005159,26.499353000000003,19.441876999999998,15207300
7076,2008-04-02,26.532940000000004,26.566526,25.971575,26.053141,19.114492000000002,10671300
7077,2008-04-03,25.961979,26.470565999999998,25.961979,26.163494,19.195460999999998,7391600
7078,2008-04-04,26.153898,26.432182,26.024351,26.312231,19.304579,6138500
7079,2008-04-07,26.451373999999998,26.532940000000004,26.163494,26.326626,19.315144,5576900
7080,2008-04-08,26.149099,26.31703,25.870815,25.909201,19.008892000000003,9174400
7081,2008-04-09,25.870815,26.072332,25.678895999999998,25.846826999999998,18.963133,17835300
7082,2008-04-10,25.933189000000002,26.048342,25.702887,25.866018,18.977201,8805700
7083,2008-04-11,25.818039000000002,25.818039000000002,25.333441,25.333441,18.711423999999997,14015200
7084,2008-04-14,25.376621,25.381420000000002,25.06955,25.175106,18.594471,12708600
7085,2008-04-15,25.14152,25.376621,24.73369,24.906418,18.396019,16660900
7086,2008-04-16,25.21349,25.343037,24.498589000000003,24.637729999999998,18.197567000000003,27555400
7087,2008-04-17,24.73369,24.87763,24.373839999999998,24.436214,18.048731,29667100
7088,2008-04-18,24.608942000000003,24.719296,24.225101000000002,24.335457,17.974307999999997,28168400
7089,2008-04-21,24.253889,24.393032,24.033182,24.244293,17.906976999999998,21658800
7090,2008-04-22,24.253889,24.340254,24.105152,24.239496,17.903429,18677700
7091,2008-04-23,24.378637,24.42182,24.210709,24.258688,17.917606,24663600
7092,2008-04-24,24.244293,24.469801,24.167526000000002,24.201113,17.87508,23896800
7093,2008-04-25,24.364244,24.73369,24.321062,24.604143,18.172762,17939300
7094,2008-04-28,24.815256,25.050358,24.469801,24.762478,18.289703,17441800
7095,2008-04-29,25.582935,25.818039000000002,25.415007,25.659704,18.952404,33503300
7096,2008-04-30,25.765261,25.81324,25.232681,25.30945,18.693707,18378600
7097,2008-05-01,25.227884,25.88521,25.189501,25.702887,18.984301000000002,24907200
7098,2008-05-02,25.894806,26.053141,25.429399,25.510965,18.842548,13741900
7099,2008-05-05,25.549351,25.602127,25.290257999999998,25.429399,18.782299,7877000
7100,2008-05-06,25.707684,25.707684,24.872831,25.227884,18.633463,10995600
7101,2008-05-07,25.194298,25.275864000000002,24.599346,24.608942000000003,18.176308,13808200
7102,2008-05-08,24.748082999999998,25.146318,24.484194,24.604143,18.172762,9808600
7103,2008-05-09,24.580154,24.954397,24.2299,24.844044,18.349949,13753600
7104,2008-05-12,24.954397,25.376621,24.935205,25.323845000000002,18.704334,16798600
7105,2008-05-13,25.438995000000002,26.389,25.438995000000002,26.10112,19.278437,28475800
7106,2008-05-14,26.168291,26.484961,26.10112,26.307434000000004,19.430822,15325900
7107,2008-05-15,26.374605,26.470565999999998,26.038746,26.326626,19.444998000000002,15070600
7108,2008-05-16,26.331425,26.389,26.153898,26.249859000000004,19.388298000000002,9899900
7109,2008-05-19,26.235464,26.489758000000002,26.168291,26.412990999999998,19.508782999999998,8583500
7110,2008-05-20,26.436978999999997,26.532940000000004,26.129908,26.235464,19.377668,10568300
7111,2008-05-21,26.331425,26.604909999999997,26.02915,26.081928,19.264259,10732800
7112,2008-05-22,26.02915,26.365009000000004,25.909201,26.31703,19.437912,9997900
7113,2008-05-23,26.24506,26.283443,25.976372,26.033949,19.228823000000002,9536800
7114,2008-05-27,26.048342,26.374605,26.033949,26.192282000000002,19.345766,9119400
7115,2008-05-28,26.307434000000004,26.307434000000004,25.789248999999998,25.957179999999997,19.172125,9727100
7116,2008-05-29,25.995564,27.03673,25.995564,26.849607000000002,19.831267999999998,15638100
7117,2008-05-30,26.878395,27.185469,26.768041999999998,27.03673,19.969486,13974900
7118,2008-06-02,26.792032,26.96476,26.513748,26.715263,19.732044000000002,12901600
7119,2008-06-03,26.84481,27.367791999999998,26.614506,26.739254,19.749760000000002,15108700
7120,2008-06-04,26.739254,26.91678,26.489758000000002,26.868799,19.845449,12536600
7121,2008-06-05,26.489758000000002,26.868799,26.489758000000002,26.739254,19.749760000000002,10091700
7122,2008-06-06,26.667284000000002,26.691275,26.24506,26.273847999999997,19.406019,12369100
7123,2008-06-09,26.499353000000003,26.523344,26.072332,26.283443,19.413101,7176900
7124,2008-06-10,26.149099,26.259455,25.894806,26.019554,19.218195,8776900
7125,2008-06-11,25.909201,26.139503,25.477381,25.6693,18.959488,10951000
7126,2008-06-12,25.789248999999998,25.957179999999997,25.678895999999998,25.875614000000002,19.111877,8819900
7127,2008-06-13,25.995564,26.072332,25.808441000000002,25.961979,19.175667,7725500
7128,2008-06-16,25.74127,26.120312,25.602127,26.067532999999997,19.25362,10562300
7129,2008-06-17,26.149099,26.504152,25.698088000000002,25.702887,18.984301000000002,12349300
7130,2008-06-18,25.592531,25.842028,25.429399,25.482178,18.821278,10496000
7131,2008-06-19,25.482178,26.105919,25.429399,25.976372,19.186296,11890700
7132,2008-06-20,25.726875,26.062737,25.472582,25.59733,18.906334,13924700
7133,2008-06-23,25.654905,26.163494,25.606926,26.048342,19.23946,12855700
7134,2008-06-24,25.904401999999997,26.048342,25.616522,25.789248999999998,19.048092,12797800
7135,2008-06-25,25.832432,25.909201,25.482178,25.683695,18.970121,15658800
7136,2008-06-26,25.842028,25.842028,25.247076,25.304651,18.690159,13405300
7137,2008-06-27,25.280663,25.59733,25.218288,25.429399,18.782299,15937200
7138,2008-06-30,25.415007,25.6693,25.237479999999998,25.415007,18.771662,17982900
7139,2008-07-01,25.28546,26.043545,25.251875,26.009957999999997,19.211102,16509500
7140,2008-07-02,26.081928,26.360212,25.957179999999997,26.024351,19.221733,10997900
7141,2008-07-03,26.365009000000004,26.470565999999998,26.043545,26.269051,19.402468,16898200
7142,2008-07-07,26.326626,26.389,25.770058,26.000362,19.204016,13909300
7143,2008-07-08,26.144302,27.530924,26.062737,27.526127000000002,20.330957,32350300
7144,2008-07-09,27.276629999999997,27.790015999999998,27.185469,27.305418,20.167938,17550400
7145,2008-07-10,27.305418,27.588499,27.070316,27.516529,20.32387,15486800
7146,2008-07-11,27.257439,27.267034999999996,26.662484999999997,27.075113,20.124159,15666100
7147,2008-07-14,27.276629999999997,27.511732000000002,26.873597999999998,26.974356,20.049271,12992200
7148,2008-07-15,27.065517,27.890774,26.825619,27.756429999999998,20.630566,26424700
7149,2008-07-16,27.972340000000003,28.0683,27.156678999999997,27.334206,20.316729000000002,25375700
7150,2008-07-17,27.39658,27.818803999999997,26.427383000000003,27.588499,20.505745,20353600
7151,2008-07-18,27.713246999999996,27.99633,27.497336999999998,27.626884000000004,20.534275,22540400
7152,2008-07-21,27.497336999999998,27.818803999999997,26.907185,27.243044,20.248972,16922000
7153,2008-07-22,27.103903000000003,28.178653999999998,27.103903000000003,27.679663,20.5735,25117500
7154,2008-07-23,27.751633,27.823603000000002,27.257439,27.343801000000003,20.32387,16933900
7155,2008-07-24,27.300619,27.655671999999996,27.103903000000003,27.329409000000002,20.313171,16197500
7156,2008-07-25,27.482944,27.593297999999997,27.267034999999996,27.550116,20.477209,10685200
7157,2008-07-28,27.434963,27.434963,26.902386,26.969559000000004,20.045702,12824700
7158,2008-07-29,27.310216999999998,27.391783,26.705667,26.840011999999998,19.949410999999998,18965600
7159,2008-07-30,26.91678,27.679663,26.758446000000003,27.276629999999997,20.273939000000002,19925100
7160,2008-07-31,27.151882,27.670067,26.926376,27.031933000000002,20.092067999999998,16797400
7161,2008-08-01,27.031933000000002,27.401379,26.787233,26.902386,19.995773,12198400
7162,2008-08-04,26.902386,27.766026,26.835215,27.473349,20.420154999999998,16500600
7163,2008-08-05,27.578903000000004,28.183453000000004,27.454157000000002,28.169058000000003,20.937254,19496600
7164,2008-08-06,28.039513,28.375372,27.991531,28.202644,20.962219,14855300
7165,2008-08-07,28.14027,28.298603000000004,27.8284,28.001127,20.812428,10640800
7166,2008-08-08,27.900370000000002,28.399363,27.900370000000002,28.322594,21.051376,15915500
7167,2008-08-11,28.341784999999998,28.389767,28.04431,28.26022,21.005018,10456600
7168,2008-08-12,28.077896000000003,28.452140999999997,28.077896000000003,28.250624,20.997877,10556400
7169,2008-08-13,28.269815,28.42815,27.895573,28.04431,20.844532,10503300
7170,2008-08-14,27.905169,28.452140999999997,27.646076,28.164261,20.933692999999998,11021400
7171,2008-08-15,28.154663,28.701634999999996,27.962744,28.605677000000004,21.261786999999998,11544600
7172,2008-08-18,28.663252000000004,28.663252000000004,28.106684,28.289007,21.026411,9091900
7173,2008-08-19,28.14027,28.543303,28.073096999999997,28.241028000000004,20.990753,7046600
7174,2008-08-20,28.145066999999997,28.293806,27.770823999999998,27.991531,20.805304,9884100
7175,2008-08-21,27.804410999999998,27.895573,27.593297999999997,27.847590999999998,20.698315,7952800
7176,2008-08-22,27.895573,28.269815,27.833199,28.058704,20.855232,7083100
7177,2008-08-25,28.005926000000002,28.034714,27.497336999999998,27.713246999999996,20.598469,9139400
7178,2008-08-26,27.751633,27.818803999999997,27.39658,27.622086,20.530712,5438000
7179,2008-08-27,27.617289000000003,27.833199,27.49254,27.694056,20.584198,6652900
7180,2008-08-28,27.809208,28.245827000000002,27.713246999999996,28.18825,20.951525,8403900
7181,2008-08-29,28.053905,28.221836,27.554914,27.554914,20.480782,8286500
7182,2008-09-02,27.885977,28.471333,27.61249,28.312997999999997,21.044245,16227300
7183,2008-09-03,28.21224,28.452140999999997,27.70845,27.794813,20.659088,12567900
7184,2008-09-04,27.598096999999996,27.674864000000003,27.084709000000004,27.142286,20.174086,16498100
7185,2008-09-05,26.969559000000004,27.439761999999998,26.849607000000002,27.353396999999998,20.330999,12934100
7186,2008-09-08,27.905169,28.231432,27.506933,28.029916999999998,20.833838,14039300
7187,2008-09-09,28.092290999999996,28.289007,27.545319,27.578903000000004,20.49861,14741100
7188,2008-09-10,27.578903000000004,28.130674,27.425366999999998,27.78042,20.648395999999998,13577700
7189,2008-09-11,27.756429999999998,28.514515000000003,27.684459999999998,28.456938,21.151232,17807800
7190,2008-09-12,28.308201,28.452140999999997,27.885977,28.351381,21.072777,13680200
7191,2008-09-15,27.943552,28.533707,27.823603000000002,28.058704,20.855232,16234200
7192,2008-09-16,27.588499,28.764009,27.588499,28.696838,21.329538,25385500
7193,2008-09-17,28.413755,28.581685999999998,27.1087,27.46855,20.416595,22637300
7194,2008-09-18,27.70845,28.33219,27.180670000000003,27.866783,20.712587,21911600
7195,2008-09-19,28.303402000000002,28.591282,27.70845,28.169058000000003,20.937254,22835100
7196,2008-09-22,28.001127,28.265017999999998,27.305418,27.415771000000003,20.377360999999997,11110600
7197,2008-09-23,27.574106,28.394564000000003,27.574106,28.073096999999997,20.865934,19098900
7198,2008-09-24,28.092290999999996,28.408958000000002,27.986734000000002,28.236231,20.987188,15004300
7199,2008-09-25,28.255422999999997,28.658455,28.154663,28.466534000000003,21.158358,13849500
7200,2008-09-26,28.245827000000002,28.591282,28.159461999999998,28.500120000000003,21.183329,12688800
7201,2008-09-29,28.250624,28.634464,27.070316,27.54052,20.470089,22588900
7202,2008-09-30,28.236231,28.284209999999998,27.367791999999998,27.626884000000004,20.534275,26130800
7203,2008-10-01,27.473349,28.0683,27.3486,27.967543,20.787476,16503700
7204,2008-10-02,27.770823999999998,28.754414,27.756429999999998,28.26022,21.005018,25022700
7205,2008-10-03,28.538504,28.668051000000002,27.981935999999997,28.073096999999997,20.865934,20423300
7206,2008-10-06,27.63648,28.193047999999997,26.187485000000002,27.06072,20.113462,26748800
7207,2008-10-07,27.295821999999998,27.943552,26.729658,26.811224,19.928015,25050200
7208,2008-10-08,26.350616,27.295821999999998,25.357429999999997,26.528143,19.717609,31386600
7209,2008-10-09,26.556931,26.729658,24.105152,24.109949,17.920238,28418500
7210,2008-10-10,23.016006,25.059954,21.95085,23.726110000000002,17.762194,42168100
7211,2008-10-13,25.30945,26.369808000000003,24.498589000000003,26.009957999999997,19.471957999999997,24680200
7212,2008-10-14,27.142286,27.425366999999998,25.304651,26.283443,19.676702,29475800
7213,2008-10-15,26.91678,26.91678,25.530157,25.851623999999997,19.353422,30019100
7214,2008-10-16,25.923594,26.868799,24.49379,26.571323,19.892220000000002,36406800
7215,2008-10-17,26.158695,27.943552,25.304651,26.609709000000002,19.920959,30024100
7216,2008-10-20,26.830415999999996,27.823603000000002,26.566526,27.61249,20.671673000000002,19806300
7217,2008-10-21,27.694056,27.756429999999998,26.758446000000003,26.864002000000003,20.111332,16692500
7218,2008-10-22,26.379403999999997,26.74885,25.21349,25.842028,19.346242999999998,22948300
7219,2008-10-23,26.000362,26.979155,25.299854,26.398596,19.762909,27764200
7220,2008-10-24,24.896822,26.672083,24.56576,26.053141,19.504292,20906200
7221,2008-10-27,25.746067,26.475365000000004,25.371824,25.510965,19.098398,18434300
7222,2008-10-28,26.033949,26.542536,25.007175,26.389,19.755724,27886800
7223,2008-10-29,26.355413000000002,26.628901000000003,25.415007,25.990767,19.457594,21084400
7224,2008-10-30,26.67688,26.868799,25.520560999999997,26.177889,19.597679,16949900
7225,2008-10-31,26.086725,26.868799,25.918797,26.46097,19.809604999999998,17948500
7226,2008-11-03,26.446575,26.993546999999996,26.269051,26.868799,20.114922,13335100
7227,2008-11-04,27.319813,27.3486,26.662484999999997,27.065517,20.262188000000002,14427600
7228,2008-11-05,26.801628000000004,27.54052,26.307434000000004,26.475365000000004,19.820381,19175900
7229,2008-11-06,26.264252000000003,26.835215,25.606926,25.784451999999998,19.303139,18032900
7230,2008-11-07,25.909201,26.739254,25.702887,26.532940000000004,19.863487,13693600
7231,2008-11-10,26.868799,27.291023,26.532940000000004,26.571323,19.892220000000002,15453900
7232,2008-11-11,26.259455,27.094307,26.105919,26.470565999999998,19.81679,14284400
7233,2008-11-12,26.470565999999998,26.931172999999998,25.976372,26.149099,19.576128,15492000
7234,2008-11-13,26.230665000000002,27.497336999999998,25.702887,27.415771000000003,20.524401,23420500
7235,2008-11-14,27.007942,27.506933,26.360212,26.417788,19.777273,16764000
7236,2008-11-17,26.062737,27.209457,25.952381,26.542536,19.870667,16899500
7237,2008-11-18,26.768041999999998,27.291023,26.149099,27.142286,20.319658,23398400
7238,2008-11-19,27.1087,27.478146000000002,26.110716,26.158695,19.583311,21407800
7239,2008-11-20,26.033949,26.105919,23.750099,24.15793,18.085464,35685000
7240,2008-11-21,24.292274,24.80566,23.159945999999998,24.719296,18.505726,36999100
7241,2008-11-24,24.92561,24.92561,24.177122,24.364244,18.239922,30187500
7242,2008-11-25,24.661720000000003,25.06955,24.109949,24.575356,18.397966,32971600
7243,2008-11-26,24.196314,24.704903,23.79808,24.647326,18.451847,17021600
7244,2008-11-28,24.49379,25.271067000000002,24.2299,25.136723,18.818224,7098100
7245,2008-12-01,24.51778,24.87763,23.994799,24.061970000000002,18.013628,16918000
7246,2008-12-02,24.431416,25.011974,24.215506,24.935205,18.667362,16167900
7247,2008-12-03,24.551367000000003,25.659704,24.551367000000003,25.501369,19.091217,16493700
7248,2008-12-04,25.131923999999998,25.626117999999998,24.738487,24.963993,18.688917,14828200
7249,2008-12-05,24.728891,25.52536,24.201113,25.30945,18.947529,17290900
7250,2008-12-08,25.765261,25.784451999999998,25.299854,25.391016,19.0086,17954100
7251,2008-12-09,25.400612,25.918797,24.7097,24.935205,18.667362,17314700
7252,2008-12-10,24.868033999999998,25.189501,24.546568,24.719296,18.505726,13961400
7253,2008-12-11,24.719296,24.978388,24.369041,24.484194,18.329721,16824700
7254,2008-12-12,24.01399,24.364244,23.673332000000002,24.34985,18.229145000000003,17198800
7255,2008-12-15,24.42182,24.963993,24.249092,24.776873000000002,18.548822,14938300
7256,2008-12-16,24.963993,25.640512,24.791265,25.506168,19.094808999999998,20119800
7257,2008-12-17,25.247076,25.438995000000002,24.882427,24.978388,18.699692000000002,15693400
7258,2008-12-18,25.117531,25.477381,24.613741,24.944801000000002,18.674549,19165400
7259,2008-12-19,25.429399,25.549351,25.016771,25.079145,18.775123999999998,26760700
7260,2008-12-22,25.136723,25.381420000000002,24.728891,25.290257999999998,18.933167,16605800
7261,2008-12-23,25.501369,25.563744,25.131923999999998,25.170307,18.84337,14558300
7262,2008-12-24,25.237479999999998,25.391016,25.103136,25.261471,18.911617,4198200
7263,2008-12-26,25.338238,25.395815,25.040762,25.194298,18.861328,4030000
7264,2008-12-29,25.510965,25.510965,24.73369,25.031166,18.739197,9389500
7265,2008-12-30,25.189501,25.554148,25.170307,25.506168,19.094808999999998,10662100
7266,2008-12-31,25.549351,25.784451999999998,25.462985999999997,25.606926,19.170238,11788400
7267,2009-01-02,25.683695,25.837231,25.127126999999998,25.698088000000002,19.238485,13163100
7268,2009-01-05,25.52536,25.659704,24.983187,25.256672000000002,18.908026,13093300
7269,2009-01-06,25.357429999999997,25.534956,24.018787,24.431416,18.290209,29167500
7270,2009-01-07,24.167526000000002,24.652124,24.109949,24.297071,18.189626999999998,22917600
7271,2009-01-08,24.325859,24.863235,24.325859,24.56576,18.390783,18202100
7272,2009-01-09,24.556164000000003,25.007175,24.426619,24.551367000000003,18.380011,14017700
7273,2009-01-12,24.623337,24.623337,23.750099,24.018787,17.981298000000002,24832800
7274,2009-01-13,23.745302,24.177122,23.586967,24.018787,18.111549,17532300
7275,2009-01-14,23.932425,23.966009,23.514997,23.735706,17.89809,16723400
7276,2009-01-15,23.750099,23.802877,23.111964999999998,23.615755,17.807642,21325500
7277,2009-01-16,23.778889000000003,24.15793,23.673332000000002,23.951616,18.0609,26773200
7278,2009-01-20,24.201113,24.536972,23.577372,23.606158999999998,17.800404,20162300
7279,2009-01-21,24.13394,25.189501,23.860454999999998,25.103136,18.929209,28385100
7280,2009-01-22,24.781670000000002,25.534956,24.661720000000003,25.434198000000002,19.178846,25371600
7281,2009-01-23,25.170307,25.467785,24.9496,25.338238,19.106486999999998,17841300
7282,2009-01-26,25.501369,26.144302,25.117531,25.933189000000002,19.555117000000003,23680700
7283,2009-01-27,25.870815,26.297838,25.630917,26.096321,19.678131,22438300
7284,2009-01-28,26.249859000000004,26.451373999999998,25.866018,26.369808000000003,19.884359,29094800
7285,2009-01-29,26.192282000000002,26.619304999999997,26.043545,26.585718,20.047167,29034800
7286,2009-01-30,26.398596,26.787233,26.254656,26.600113,20.058023000000002,25721100
7287,2009-02-02,25.832432,26.792032,25.482178,26.662484999999997,20.105053,20108100
7288,2009-02-03,26.816022999999998,27.535722999999997,26.561728000000002,27.339005,20.615181,31642700
7289,2009-02-04,27.42057,27.49254,26.753649,26.825619,20.228057999999997,23438700
7290,2009-02-05,26.792032,27.204659999999997,26.436978999999997,27.123095000000003,20.452377,17555000
7291,2009-02-06,27.099103999999997,27.463753000000004,27.046326,27.42057,20.676693,21686500
7292,2009-02-09,27.444559,27.521328000000004,27.003142999999998,27.46855,20.712864,23365700
7293,2009-02-10,27.382187,27.46855,26.566526,26.768041999999998,20.184641,23895300
7294,2009-02-11,26.91678,26.979155,26.528143,26.724859000000002,20.152081,16173400
7295,2009-02-12,26.523344,26.931172999999998,26.177889,26.931172999999998,20.307663,14070600
7296,2009-02-13,26.902386,27.012739,26.269051,26.360212,19.877125,15131500
7297,2009-02-17,26.187485000000002,26.278646000000002,25.592531,25.875614000000002,19.511705,16305100
7298,2009-02-18,25.985968,26.129908,25.731673999999998,26.005159,19.609389999999998,13083700
7299,2009-02-19,25.736470999999998,26.293039,25.736470999999998,26.129908,19.703459,14768800
7300,2009-02-20,25.909201,26.225868,25.717279,25.923594,19.547888,18687900
7301,2009-02-23,25.640512,26.144302,25.558947,25.621321,19.31995,14229000
7302,2009-02-24,25.818039000000002,26.355413000000002,25.726875,26.264252000000003,19.804756,18518700
7303,2009-02-25,26.192282000000002,26.283443,25.563744,25.726875,19.399549,19330700
7304,2009-02-26,25.746067,25.952381,24.249092,24.268284,18.299682999999998,27793600
7305,2009-02-27,23.668533,23.826868,22.665751999999998,22.713732,17.127466000000002,40436600
7306,2009-03-02,22.401861,22.742519,21.778122,22.569792,17.018926999999998,33721100
7307,2009-03-03,22.718531,22.828884,21.979637,21.984436,16.577538,27979700
7308,2009-03-04,22.310699,22.963228,21.845295,22.636965,17.069578,24659200
7309,2009-03-05,22.26272,22.660954,21.90287,22.089993,16.657131,20373200
7310,2009-03-06,22.233932,22.670548999999998,22.075598,22.497822,16.964648999999998,21175400
7311,2009-03-09,22.286710999999997,22.704136,22.128376,22.382669,16.877827,20769000
7312,2009-03-10,22.69454,22.756914000000002,22.233932,22.541004,16.997215,24025600
7313,2009-03-11,22.69454,22.69454,21.312716,21.336706,16.089104000000003,30730000
7314,2009-03-12,21.283928,22.684944,21.15918,22.382669,16.877827,27235000
7315,2009-03-13,22.521812,22.636965,22.075598,22.47863,16.950186,27657500
7316,2009-03-16,22.684944,23.227118,22.675348,22.958429000000002,17.311981,24044800
7317,2009-03-17,22.992016,23.591766,22.915249,23.577372,17.778698000000002,22476000
7318,2009-03-18,23.467018,23.778889000000003,23.193533,23.332674,17.594179,17961000
7319,2009-03-19,23.500605,23.505402,22.555398999999998,22.804893,17.196194000000002,19328800
7320,2009-03-20,23.030399,23.145552,22.680145,22.809692000000002,17.199825,19830700
7321,2009-03-23,23.164742999999998,23.395048000000003,22.91045,23.395048000000003,17.641214,14928000
7322,2009-03-24,23.203129,23.471815,22.137972,22.291508,16.809085999999997,32116700
7323,2009-03-25,22.493025,22.5506,21.610191,22.085194,16.653513,41004100
7324,2009-03-26,22.281912,22.291508,21.47105,22.286710999999997,16.805467999999998,34872200
7325,2009-03-27,22.089993,22.608175,22.008426999999998,22.358681,16.859735,22966800
7326,2009-03-30,22.401861,23.087976,22.382669,22.977621,17.326454000000002,29511400
7327,2009-03-31,23.155148,23.41424,22.852875,22.886459,17.257710999999997,21521200
7328,2009-04-01,22.608175,22.612973999999998,22.070801,22.406660000000002,16.895916,25387400
7329,2009-04-02,22.780904999999997,22.780904999999997,21.75893,21.773323,16.418344,36582500
7330,2009-04-03,21.854891000000002,22.142771,21.000847,21.168776,15.962477,29112900
7331,2009-04-06,21.044027,21.264736,20.516249,20.804129,15.687512,35521600
7332,2009-04-07,20.684177,20.957664,20.449076,20.593016,15.528323,27135400
7333,2009-04-08,20.765743,21.351101,20.664986,20.952866,15.799667000000001,32478100
7334,2009-04-09,21.331907,21.331907,20.564228,21.125593,15.929916,31234600
7335,2009-04-13,21.044027,21.605394,21.024835999999997,21.293523999999998,16.203754,20969300
7336,2009-04-14,21.365494,21.547817000000002,21.187967,21.451859,16.324234,28324500
7337,2009-04-15,20.828117000000002,21.211958,20.094025,20.468267,15.575755,55736900
7338,2009-04-16,20.631399,20.67938,20.276348000000002,20.482662,15.586706,30307000
7339,2009-04-17,20.573824,21.173574,20.468267,21.058422,16.024847,32104200
7340,2009-04-20,21.072817,21.322311,20.981653,21.154383,16.097868,25768200
7341,2009-04-21,21.221554,21.557413,21.048826000000002,21.288726999999998,16.200101999999998,19551800
7342,2009-04-22,21.173574,21.178371,20.31953,20.3915,15.517338,28798800
7343,2009-04-23,20.425085,20.842512,20.156399,20.804129,15.831332999999999,22041800
7344,2009-04-24,20.904885999999998,21.063219,20.573824,20.674582,15.732754000000002,19403000
7345,2009-04-27,20.631399,21.044027,20.564228,20.708168,15.758307,16169600
7346,2009-04-28,20.65539,20.828117000000002,20.58342,20.636198,15.703547,14471800
7347,2009-04-29,20.693773,20.717764000000003,20.338722,20.449076,15.561151999999998,16898200
7348,2009-04-30,20.631399,20.664986,19.849325,20.079629999999998,15.280013,35132500
7349,2009-05-01,20.122812,20.170792000000002,19.801346,19.921295,15.159525,18498100
7350,2009-05-04,20.329126000000002,20.760946,20.199579,20.717764000000003,15.765617,24357200
7351,2009-05-05,20.72736,21.1112,20.693773,20.981653,15.966423,19547900
7352,2009-05-06,20.933674,21.1112,20.333923000000002,20.597815,15.674335000000001,20822400
7353,2009-05-07,20.746551999999998,21.475847,20.631399,21.408676,16.291384,26699000
7354,2009-05-08,21.66297,21.8309,21.423071,21.557413,16.404556,20278000
7355,2009-05-11,21.571807999999997,21.797314,21.360697000000002,21.528625,16.382654000000002,13486600
7356,2009-05-12,21.619787,21.989235,21.552616,21.787717999999998,16.579824,19091200
7357,2009-05-13,21.66297,22.219538,21.610191,21.8309,16.612676999999998,16314200
7358,2009-05-14,21.816505,21.859688000000002,21.408676,21.413473,16.295030999999998,20020200
7359,2009-05-15,21.37509,21.423071,20.756147,20.784937,15.816725,33178800
7360,2009-05-18,20.914482,21.029633999999998,20.573824,20.72736,15.772916,21061900
7361,2009-05-19,20.746551999999998,20.89529,20.51145,20.573824,15.656077999999999,16563500
7362,2009-05-20,20.741754999999998,21.020039,20.631399,20.669785,15.729098,20836500
7363,2009-05-21,20.636198,20.837713,20.535439999999998,20.784937,15.816725,13163800
7364,2009-05-22,20.890491,21.37509,20.784937,21.082413,16.043104,15513700
7365,2009-05-26,21.226353,21.547817000000002,20.943270000000002,21.384686,16.273127,15573500
7366,2009-05-27,21.351101,21.466251,21.245544,21.298323,16.207407,12402200
7367,2009-05-28,21.216757,21.538221,21.192766,21.399079999999998,16.284075,12396200
7368,2009-05-29,21.442263,21.648577,21.144787,21.619787,16.452026,15190200
7369,2009-06-01,21.734939999999998,21.792517,21.427868,21.581404,16.422817000000002,14323600
7370,2009-06-02,21.504637,21.845295,21.475847,21.66297,16.484882,11403200
7371,2009-06-03,21.581404,21.811708,21.437464000000002,21.648577,16.473938,16699800
7372,2009-06-04,21.677364,21.734939999999998,21.279131,21.47105,16.33884,16699000
7373,2009-06-05,21.547817000000002,21.715748,21.279131,21.581404,16.422817000000002,14827000
7374,2009-06-08,21.418272,21.619787,21.240745999999998,21.461454,16.331539000000003,12509100
7375,2009-06-09,21.552616,21.567010999999997,21.279131,21.279131,16.192801,9975100
7376,2009-06-10,21.399079999999998,21.44706,21.063219,21.18317,16.119776,20868900
7377,2009-06-11,21.211958,21.634182,21.202362,21.379889000000002,16.269474,19195400
7378,2009-06-12,21.336706,22.070801,21.336706,21.792517,16.583471,21434300
7379,2009-06-15,21.90287,21.90287,21.389484,21.461454,16.331539000000003,19175600
7380,2009-06-16,21.44706,21.696556,21.216757,21.461454,16.331539000000003,16300700
7381,2009-06-17,21.480646,22.176354999999997,21.47105,22.032415,16.766026999999998,18319700
7382,2009-06-18,22.104385,22.992016,22.104385,22.867268,17.401320000000002,31473900
7383,2009-06-19,22.953632,23.155148,22.675348,22.828884,17.372118,30234000
7384,2009-06-22,22.636965,22.723328,22.349085000000002,22.411457000000002,17.054464000000003,19041800
7385,2009-06-23,22.502620999999998,22.646561,22.214741,22.483427,17.10923,13477400
7386,2009-06-24,22.646561,22.660954,22.344286,22.545801,17.156698000000002,12463900
7387,2009-06-25,22.440247,23.207926,22.368277,23.039995,17.532768,16172300
7388,2009-06-26,22.972824,23.092773,22.689741,22.756914000000002,17.317348000000003,17072500
7389,2009-06-29,22.833681,22.953632,22.382669,22.944035999999997,17.459743,14043100
7390,2009-06-30,22.660954,22.862471,22.195547,22.569792,17.174953,29462000
7391,2009-07-01,22.5506,22.593782,22.325094,22.377872,17.028906,17754200
7392,2009-07-02,22.214741,22.377872,21.95085,22.205145,16.897467000000002,15738200
7393,2009-07-06,21.893273999999998,22.229134,21.893273999999998,22.070801,16.795237,16522700
7394,2009-07-07,21.792517,22.113981,21.696556,21.754131,16.554261999999998,17745100
7395,2009-07-08,21.8309,22.305902,21.8309,22.219538,16.908428,19459900
7396,2009-07-09,22.267517,22.353882000000002,21.802113000000002,22.037214000000002,16.769678,15427200
7397,2009-07-10,21.97484,21.97484,21.720547,21.787717999999998,16.579824,13398400
7398,2009-07-13,21.677364,22.19075,21.591,22.142771,16.999744,15447200
7399,2009-07-14,22.296307000000002,22.464235000000002,22.056406,22.305902,17.124987,16593300
7400,2009-07-15,21.926861,21.97484,21.221554,21.725344,16.679277,54042900
7401,2009-07-16,21.653374,21.691757,21.389484,21.562212,16.554033,26617300
7402,2009-07-17,21.360697000000002,21.495041,21.207161,21.336706,16.380905,25745100
7403,2009-07-20,21.403876999999998,21.605394,21.25514,21.595798000000002,16.579821,17642300
7404,2009-07-21,21.68696,21.778122,21.355898,21.591,16.576132,17015600
7405,2009-07-22,21.595798000000002,21.710951,21.115997,21.216757,16.288818,21022900
7406,2009-07-23,21.307919000000002,21.32711,20.847309,21.034431,16.148838,35071000
7407,2009-07-24,21.082413,21.634182,21.01524,21.595798000000002,16.579821,19027500
7408,2009-07-27,21.653374,21.773323,21.346301999999998,21.605394,16.587183,13140000
7409,2009-07-28,21.571807999999997,21.87888,21.543020000000002,21.797314,16.734522,15297800
7410,2009-07-29,21.773323,22.008426999999998,21.648577,21.922062,16.830296,13059600
7411,2009-07-30,22.061204999999998,22.209942,21.806910000000002,21.926861,16.833986,20062500
7412,2009-07-31,21.946053,22.075598,21.552616,21.586203,16.572454,20092700
7413,2009-08-03,21.629382999999997,21.648577,21.207161,21.504637,16.509829,21023500
7414,2009-08-04,21.427868,21.490242000000002,21.221554,21.25514,16.318286999999998,21876100
7415,2009-08-05,21.279131,21.279131,21.096806,21.1112,16.207781,16416400
7416,2009-08-06,21.192766,21.197563,20.866503,20.933674,16.071479999999998,20409500
7417,2009-08-07,21.092009,21.125593,20.976856,21.034431,16.148838,14732800
7418,2009-08-10,20.96726,21.379889000000002,20.876099,21.360697000000002,16.399328,17182100
7419,2009-08-11,21.360697000000002,21.533424,21.317514000000003,21.44706,16.465626,13569400
7420,2009-08-12,21.317514000000003,21.37509,20.991249,21.115997,16.211451999999998,25867600
7421,2009-08-13,21.120796,21.293523999999998,20.948069,21.264736,16.325653,17061900
7422,2009-08-14,21.351101,21.451859,21.077614,21.283928,16.340382,14471800
7423,2009-08-17,21.1112,21.567010999999997,21.063219,21.475847,16.48773,19072900
7424,2009-08-18,21.495041,21.499838,21.173574,21.269533,16.329332,14943900
7425,2009-08-19,21.178371,21.730142999999998,21.15918,21.672565,16.638758,19022000
7426,2009-08-20,21.682160999999997,21.797314,21.509434,21.725344,16.679277,10642500
7427,2009-08-21,21.869284,22.070801,21.739738,21.778122,16.719793,17650600
7428,2009-08-24,21.941254,22.133175,21.710951,22.109184,16.973963,19214200
7429,2009-08-25,22.080397,22.219538,22.02282,22.032415,16.915022,14439700
7430,2009-08-26,21.984436,22.257921,21.95085,22.104385,16.970274,13752800
7431,2009-08-27,22.152367,22.387468,22.027618,22.363478,17.169199,16263200
7432,2009-08-28,22.377872,22.382669,21.922062,22.032415,16.915022,13094800
7433,2009-08-31,21.960445,22.200346,21.600595000000002,21.701353,16.660866,20529500
7434,2009-09-01,21.629382999999997,21.946053,21.514232999999997,21.648577,16.620345999999998,15665000
7435,2009-09-02,21.638981,21.778122,21.456656,21.591,16.576132,14121500
7436,2009-09-03,21.701353,21.701353,21.47105,21.619787,16.598232,11511000
7437,2009-09-04,21.66297,21.912466000000002,21.538221,21.893273999999998,16.808197,10668400
7438,2009-09-08,21.912466000000002,22.027618,21.710951,22.027618,16.911333,15070400
7439,2009-09-09,22.066001999999997,22.368277,22.003628,22.243528,17.077101000000003,17529800
7440,2009-09-10,22.248325,22.488226,21.979637,22.488226,17.264967000000002,20663600
7441,2009-09-11,22.497822,22.541004,22.339487,22.469034,17.250229,16682300
7442,2009-09-14,22.464235000000002,22.771309,22.411457000000002,22.708935,17.434404,21335700
7443,2009-09-15,22.713732,22.790501000000003,22.526609,22.593782,17.346003,14999100
7444,2009-09-16,22.684944,22.684944,22.214741,22.416256,17.209711,15908200
7445,2009-09-17,22.425852,22.5506,22.243528,22.243528,17.077101000000003,14515200
7446,2009-09-18,22.296307000000002,22.296307000000002,21.97484,22.056406,16.933445000000003,31271900
7447,2009-09-21,21.979637,22.382669,21.97484,22.320295,17.136035999999997,14861600
7448,2009-09-22,22.392265,22.517014,22.26272,22.421055,17.213392000000002,17101200
7449,2009-09-23,22.488226,22.488226,22.113981,22.133175,16.992382,12867000
7450,2009-09-24,22.209942,22.560195999999998,22.075598,22.521812,17.290747,24673600
7451,2009-09-25,22.435448,22.924845,22.435448,22.708935,17.434404,23838000
7452,2009-09-28,23.58217,23.841263,23.265503,23.308683,17.894857000000002,38624800
7453,2009-09-29,23.500605,23.788485,23.41424,23.55818,18.086405,24744400
7454,2009-09-30,23.58217,23.764494,23.356665,23.735706,18.222694,21834300
7455,2009-10-01,23.730907000000002,23.87005,23.327875,23.356665,17.931698,22585200
7456,2009-10-02,23.227118,23.99,23.227118,23.913232999999998,18.35899,26714000
7457,2009-10-05,23.956413,24.196314,23.807676,24.148335,18.539482,23621500
7458,2009-10-06,24.2299,24.330658,23.918029999999998,24.076365,18.484232000000002,18420300
7459,2009-10-07,24.033182,24.99758,23.956413,24.009192000000002,18.432657,11910100
7460,2009-10-08,24.148335,24.34985,23.922829,24.042778,18.458443,12311500
7461,2009-10-09,24.01399,24.20591,23.946817000000003,24.028382999999998,18.447392999999998,11378000
7462,2009-10-12,24.196314,24.196314,23.903637,23.99,18.417921,15206300
7463,2009-10-13,23.879645999999997,23.970807999999998,23.663736,23.822069,18.436489,16954700
7464,2009-10-14,24.335457,24.704903,24.105152,24.56576,19.012062,27761700
7465,2009-10-15,24.671316,25.026367,24.56576,24.906418,19.275703,20991000
7466,2009-10-16,24.767277,24.892023000000002,24.628134,24.676113,19.097456,18110600
7467,2009-10-19,24.690507999999998,25.122328,24.661720000000003,25.059954,19.394522,17922800
7468,2009-10-20,24.940004000000002,25.098337,24.820053,24.882427,19.257132000000002,16214600
7469,2009-10-21,24.906418,24.930408,24.498589000000003,24.541771,18.993489999999998,14674200
7470,2009-10-22,24.527376,25.098337,24.378637,25.031166,19.372248000000003,15557100
7471,2009-10-23,24.940004000000002,25.031166,24.455406,24.618538,19.052898000000003,12462900
7472,2009-10-26,24.652124,24.815256,24.239496,24.417023,18.89694,12666100
7473,2009-10-27,24.239496,24.7097,24.239496,24.575356,19.019478,12099800
7474,2009-10-28,24.532173,24.752882,24.469801,24.479397,18.945221,11977900
7475,2009-10-29,24.479397,24.479397,24.124344,24.402628,18.885801,14063300
7476,2009-10-30,24.388233,24.56576,24.181919,24.263486999999998,18.778118,14583100
7477,2009-11-02,24.388233,24.541771,24.2299,24.426619,18.904373,11831300
7478,2009-11-03,24.412224,24.417023,24.023585999999998,24.196314,18.726126,12898700
7479,2009-11-04,24.2299,24.7097,24.2299,24.426619,18.904373,11546000
7480,2009-11-05,24.488993,24.839247,24.460203,24.767277,19.168013000000002,10392800
7481,2009-11-06,24.685710999999998,24.752882,24.503386,24.724094,19.13459,8325700
7482,2009-11-09,24.844044,25.14152,24.73369,25.117531,19.439085000000002,10869500
7483,2009-11-10,25.040762,25.424603,25.02157,25.333441,19.606184,11546800
7484,2009-11-11,25.630917,25.693291000000002,25.434198000000002,25.554148,19.776997,12811100
7485,2009-11-12,25.616522,25.81324,25.434198000000002,25.539755,19.765854,9963100
7486,2009-11-13,25.621321,25.6693,25.323845000000002,25.405410999999997,19.661882000000002,12412200
7487,2009-11-16,25.683695,25.856422,25.496572,25.731673999999998,19.914382999999997,14141100
7488,2009-11-17,25.726875,25.726875,25.467785,25.578138,19.795559,11656100
7489,2009-11-18,25.578138,25.578138,25.189501,25.515764,19.747282000000002,10070600
7490,2009-11-19,25.376621,25.52536,25.223085,25.410207999999997,19.665589999999998,14050600
7491,2009-11-20,25.549351,25.784451999999998,25.352632999999997,25.736470999999998,19.918098,13334300
7492,2009-11-23,25.774857,25.832432,25.419804,25.491774,19.728714,19443700
7493,2009-11-24,25.534956,26.144302,25.189501,26.024351,20.14089,18005600
7494,2009-11-25,26.053141,26.192282000000002,25.961979,26.105919,20.204016,8726300
7495,2009-11-27,25.664501,26.072332,25.568542,25.947584,20.081484,6023100
7496,2009-11-30,26.005159,26.17309,25.760462,26.144302,20.233725,14685200
7497,2009-12-01,26.31703,26.326626,26.014754999999997,26.139503,20.230010999999998,21289900
7498,2009-12-02,26.144302,26.374605,26.024351,26.120312,20.215155,11586000
7499,2009-12-03,26.105919,26.240261,25.971575,26.024351,20.14089,11145000
7500,2009-12-04,26.182686,26.221069,25.621321,25.803644,19.970081,13122700
7501,2009-12-07,25.832432,26.02915,25.726875,25.746067,19.925526,11116500
7502,2009-12-08,25.678895999999998,25.736470999999998,25.400612,25.544552,19.769566,12060000
7503,2009-12-09,25.6693,25.750866000000002,25.496572,25.722078,19.90696,9618300
7504,2009-12-10,25.702887,26.072332,25.683695,25.942785,20.077768,13065400
7505,2009-12-11,25.909201,26.077129,25.74127,25.798845,19.966373,11144000
7506,2009-12-14,25.803644,26.057938,25.789248999999998,25.803644,19.970081,9362000
7507,2009-12-15,25.803644,26.014754999999997,25.678895999999998,25.904401999999997,20.048065,9195000
7508,2009-12-16,26.02915,26.125110999999997,25.798845,25.851623999999997,20.007215,11245700
7509,2009-12-17,25.794048,25.827635,25.506168,25.707684,19.895819,11269000
7510,2009-12-18,25.789248999999998,25.789248999999998,25.429399,25.592531,19.806701999999998,19611000
7511,2009-12-21,25.707684,26.005159,25.630917,25.870815,20.022074,12256900
7512,2009-12-22,25.928392000000002,26.048342,25.918797,25.966776,20.096334,10124800
7513,2009-12-23,26.014754999999997,26.086725,25.894806,25.952381,20.085199,5747800
7514,2009-12-24,25.942785,26.110716,25.928392000000002,25.981171,20.107475,3166700
7515,2009-12-28,25.985968,26.17309,25.937988,26.163494,20.248575,8517200
7516,2009-12-29,26.211473,26.355413000000002,26.014754999999997,26.033949,20.148319,9280300
7517,2009-12-30,25.866018,26.17309,25.861219000000002,26.168291,20.252283,7483100
7518,2009-12-31,26.134706,26.221069,25.880411,25.904401999999997,20.048065,6238800
7519,2010-01-04,26.000362,26.177889,25.870815,26.129908,20.222588000000002,10829000
7520,2010-01-05,26.134706,26.134706,25.789248999999998,25.918797,20.059202,10562100
7521,2010-01-06,25.880411,26.096321,25.837231,26.062737,20.170601,11401400
7522,2010-01-07,26.057938,26.283443,25.942785,26.278646000000002,20.3377,12857200
7523,2010-01-08,26.273847999999997,26.508948999999998,26.235464,26.412990999999998,20.441671,12148600
7524,2010-01-11,26.532940000000004,26.619304999999997,26.422586,26.547334999999997,20.545647,10947200
7525,2010-01-12,26.484961,26.652889000000002,26.403395,26.470565999999998,20.486231,10939300
7526,2010-01-13,26.321828999999997,26.648092,26.31703,26.528143,20.680731,10538900
7527,2010-01-14,26.494556,26.686476000000003,26.389,26.556931,20.703175,8982400
7528,2010-01-15,26.561728000000002,26.662484999999997,26.465769,26.624102,20.755541,16132500
7529,2010-01-19,26.652889000000002,27.1087,26.633698,26.96476,21.021112,16663600
7530,2010-01-20,26.979155,27.247843,26.681679,26.983952000000002,21.036066,14080600
7531,2010-01-21,26.969559000000004,27.1087,26.389,26.657688,20.781717,17317200
7532,2010-01-22,26.547334999999997,26.705667,26.10112,26.153898,20.388975,14599200
7533,2010-01-25,26.273847999999997,26.633698,26.163494,26.24506,20.460047,10109400
7534,2010-01-26,26.182686,26.230665000000002,26.033949,26.139503,20.377758,13814500
7535,2010-01-27,25.957179999999997,25.976372,25.501369,25.861219000000002,20.160814000000002,24107700
7536,2010-01-28,25.957179999999997,26.125110999999997,25.736470999999998,25.88521,20.179512,13856300
7537,2010-01-29,25.947584,25.947584,25.376621,25.400612,19.801743,19832000
7538,2010-02-01,25.482178,25.760462,25.467785,25.592531,19.951347,18361100
7539,2010-02-02,25.568542,26.197081,25.52536,26.120312,20.362793,17214200
7540,2010-02-03,26.086725,26.283443,25.957179999999997,26.221069,20.441349,14158800
7541,2010-02-04,26.269051,26.269051,25.808441000000002,25.822836,20.130886,19169400
7542,2010-02-05,25.731673999999998,25.971575,25.573339,25.894806,20.186998000000003,22546000
7543,2010-02-08,25.837231,25.88521,25.578138,25.59733,19.955091,14861100
7544,2010-02-09,25.736470999999998,25.899604999999998,25.592531,25.59733,19.955091,23229400
7545,2010-02-10,25.554148,25.664501,25.271067000000002,25.554148,19.921425,15479300
7546,2010-02-11,25.558947,25.770058,25.395815,25.688492,20.026155,13413200
7547,2010-02-12,25.52536,25.909201,25.482178,25.875614000000002,20.172037,17566000
7548,2010-02-16,26.024351,26.235464,25.798845,26.192282000000002,20.418901,15742100
7549,2010-02-17,26.288241999999997,26.379403999999997,26.182686,26.269051,20.478752,13285700
7550,2010-02-18,26.240261,26.389,26.230665000000002,26.374605,20.561037,11171100
7551,2010-02-19,26.331425,26.336221999999996,25.947584,26.091524,20.340353,20116900
7552,2010-02-22,26.144302,26.158695,25.890009,26.10112,20.347834,11966200
7553,2010-02-23,26.019554,26.134706,25.789248999999998,25.894806,20.186998000000003,13961200
7554,2010-02-24,26.000362,26.168291,25.866018,26.067532999999997,20.32165,14141300
7555,2010-02-25,25.894806,26.000362,25.722078,25.966776,20.243097,12305700
7556,2010-02-26,25.995564,26.163494,25.837231,26.043545,20.30295,14675200
7557,2010-03-01,26.086725,26.221069,25.976372,26.048342,20.306688,9501600
7558,2010-03-02,26.014754999999997,26.24506,25.971575,26.187485000000002,20.415165,10419300
7559,2010-03-03,26.197081,26.312231,25.870815,25.947584,20.228146,13975800
7560,2010-03-04,26.144302,26.149099,25.866018,25.947584,20.228146,13258800
7561,2010-03-05,25.976372,26.096321,25.966776,26.062737,20.317917,15291700
7562,2010-03-08,26.086725,26.17309,25.966776,26.110716,20.355316000000002,8986400
7563,2010-03-09,26.000362,26.369808000000003,25.971575,26.293039,20.497446,12287800
7564,2010-03-10,26.297838,26.652889000000002,26.254656,26.403395,20.583477,17001000
7565,2010-03-11,26.408192,26.652889000000002,26.31703,26.648092,20.774239,11900500
7566,2010-03-12,26.408192,26.412990999999998,25.774857,26.158695,20.392720999999998,33828600
7567,2010-03-15,26.105919,26.293039,25.966776,26.293039,20.497446,15406400
7568,2010-03-16,26.312231,26.384201,26.134706,26.235464,20.452564000000002,12421400
7569,2010-03-17,26.312231,26.331425,26.053141,26.149099,20.385237,15366100
7570,2010-03-18,26.120312,26.168291,25.722078,25.798845,20.112188,32043300
7571,2010-03-19,25.650108,25.861219000000002,25.520560999999997,25.650108,19.996239000000003,34032000
7572,2010-03-22,25.621321,26.019554,25.573339,25.846826999999998,20.149597,15663600
7573,2010-03-23,25.961979,26.096321,25.822836,26.072332,20.325392,9704400
7574,2010-03-24,26.02915,26.067532999999997,25.794048,25.846826999999998,20.149597,13205700
7575,2010-03-25,26.043545,26.057938,25.6693,25.678895999999998,20.018681,17738200
7576,2010-03-26,25.765261,25.803644,25.160711,25.381420000000002,19.786776,25017700
7577,2010-03-29,25.467785,25.501369,25.299854,25.486977,19.869066,22003700
7578,2010-03-30,25.443794,25.554148,25.184701999999998,25.194298,19.640892,27988900
7579,2010-03-31,25.218288,25.424603,25.050358,25.275864000000002,19.704481,15870300
7580,2010-04-01,25.333441,25.415007,25.227884,25.410207999999997,19.809216,12903500
7581,2010-04-05,25.424603,25.549351,25.28546,25.395815,19.797998,11130400
7582,2010-04-06,25.367025,25.486977,25.227884,25.352632999999997,19.764332,15102300
7583,2010-04-07,25.28546,25.395815,25.131923999999998,25.189501,19.637157000000002,20577100
7584,2010-04-08,25.232681,25.280663,25.045561,25.083944,19.554871,15111200
7585,2010-04-09,25.117531,25.357429999999997,25.083944,25.299854,19.72319,11637500
7586,2010-04-12,25.429399,25.429399,25.136723,25.271067000000002,19.700748,13458100
7587,2010-04-13,25.026367,25.179904999999998,25.026367,25.083944,19.719606,14442000
7588,2010-04-14,25.151115,25.170307,24.916014,25.098337,19.730919,19029100
7589,2010-04-15,25.098337,25.16551,24.983187,25.122328,19.749782999999997,15013700
7590,2010-04-16,25.064753,25.170307,24.959196,25.074348,19.712053,16562700
7591,2010-04-19,25.074348,25.491774,24.978388,25.386217000000002,19.957232,18932400
7592,2010-04-20,25.443794,25.549351,25.391016,25.458187,20.013810999999997,13302000
7593,2010-04-21,25.333441,25.405410999999997,24.695307,24.844044,19.531006,26172500
7594,2010-04-22,24.752882,24.762478,24.393032,24.527376,19.282059,16797800
7595,2010-04-23,24.484194,24.570559,24.119547,24.56576,19.312241,19164400
7596,2010-04-26,24.508184,24.839247,24.018787,24.167526000000002,18.999168,19657700
7597,2010-04-27,24.124344,24.258688,23.836464000000003,23.879645999999997,18.772848,21777100
7598,2010-04-28,23.961212,24.191517,23.706919,24.119547,18.961445,19404500
7599,2010-04-29,24.234697,24.532173,24.153131,24.34985,19.1425,19325100
7600,2010-04-30,24.397829,24.7097,24.292274,24.546568,19.297145999999998,22310700
7601,2010-05-03,24.685710999999998,24.752882,24.249092,24.407427,19.187761,18336100
7602,2010-05-04,24.306667,24.402628,23.855656,24.081160999999998,18.931273,21711900
7603,2010-05-05,24.095556,24.503386,23.87005,24.061970000000002,18.916189000000003,22362800
7604,2010-05-06,24.057173000000002,24.172323000000002,21.87888,23.510201000000002,18.48241,26043300
7605,2010-05-07,23.519796,23.586967,23.030399,23.375856,18.376801999999998,25126900
7606,2010-05-10,23.894039000000003,24.100353,23.625353,23.841263,18.742672,21408000
7607,2010-05-11,23.692524,23.860454999999998,23.625353,23.70212,18.633289,17852600
7608,2010-05-12,23.783686,23.793282,23.457422,23.58217,18.538988,18435100
7609,2010-05-13,23.562979000000002,23.562979000000002,23.131159,23.323078,18.335306,19139600
7610,2010-05-14,23.236713,23.323078,22.924845,23.2703,18.293817999999998,20860500
7611,2010-05-17,23.308683,23.399845000000003,22.972824,23.236713,18.267406,15486400
7612,2010-05-18,23.371057999999998,23.476614,23.030399,23.054389999999998,18.124077,14520400
7613,2010-05-19,22.968025,23.19833,22.939238,23.001611999999998,18.08259,19149800
7614,2010-05-20,22.776106,22.776106,22.296307000000002,22.301104000000002,17.531882999999997,22637500
7615,2010-05-21,21.821304,22.541004,21.715748,22.521812,17.705399,34482700
7616,2010-05-24,22.569792,23.049591,22.488226,22.819288,17.939257,26966000
7617,2010-05-25,22.560195999999998,22.670548999999998,22.219538,22.660954,17.814783,26404900
7618,2010-05-26,22.819288,23.030399,22.521812,22.632166,17.792154,25537900
7619,2010-05-27,22.958429000000002,23.092773,22.675348,22.968025,18.056182999999997,16778000
7620,2010-05-28,22.920046,23.308683,22.790501000000003,22.819288,17.939257,23084400
7621,2010-06-01,22.761711,22.896055,22.502620999999998,22.521812,17.705399,18251300
7622,2010-06-02,22.5506,22.795298000000003,22.315498,22.780904999999997,17.909079000000002,18735700
7623,2010-06-03,22.91045,22.944035999999997,22.776106,22.900854000000002,18.003378,9053500
7624,2010-06-04,22.569792,22.598579,22.248325,22.325094,17.550749,21442000
7625,2010-06-07,22.233932,22.368277,22.161963,22.181154,17.43759,19413500
7626,2010-06-08,22.109184,22.272316,21.912466000000002,22.219538,17.467766,22759200
7627,2010-06-09,22.257921,22.33469,21.941254,22.003628,17.298023,18267600
7628,2010-06-10,22.253124,22.776106,22.233932,22.646561,17.803473,19143600
7629,2010-06-11,22.593782,22.742519,22.464235000000002,22.646561,17.803473,12306500
7630,2010-06-14,22.761711,22.862471,22.684944,22.708935,17.852501,14164200
7631,2010-06-15,22.809692000000002,23.131159,22.761711,23.111964999999998,18.169344,19942600
7632,2010-06-16,22.929642,23.447826,22.872066,23.409443,18.403204000000002,19606500
7633,2010-06-17,23.433432,23.438231,23.150351,23.332674,18.34285,16354700
7634,2010-06-18,23.443027,23.510201000000002,23.222321,23.399845000000003,18.395654999999998,18738400
7635,2010-06-21,23.586967,23.620554000000002,23.059189,23.174339,18.218374,15873200
7636,2010-06-22,23.183935,23.371057999999998,23.006411,23.025602,18.10145,12384300
7637,2010-06-23,23.049591,23.107167999999998,22.732924,22.819288,17.939257,13522900
7638,2010-06-24,22.732924,22.963228,22.660954,22.771309,17.901537,14688800
7639,2010-06-25,22.848076000000002,22.857672,22.598579,22.641762,17.799698,28662700
7640,2010-06-28,22.670548999999998,22.83848,22.569792,22.636965,17.795927,11372800
7641,2010-06-29,22.5506,22.5506,22.19075,22.382669,17.59601,17382600
7642,2010-06-30,22.387468,22.665751999999998,22.157164,22.445044,17.645046,21387600
7643,2010-07-01,22.33469,22.387468,21.931658,22.291508,17.524343,17965400
7644,2010-07-02,22.301104000000002,22.435448,22.176354999999997,22.291508,17.524343,11833200
7645,2010-07-06,22.445044,22.536205,22.219538,22.401861,17.611103,20032300
7646,2010-07-07,22.425852,22.920046,22.353882000000002,22.891257999999997,17.995829,19011200
7647,2010-07-08,22.98242,23.102369,22.876863,23.078381,18.142935,15291900
7648,2010-07-09,23.107167999999998,23.107167999999998,22.800097,23.044794,18.116541,10837800
7649,2010-07-12,23.078381,23.078381,22.83848,22.944035999999997,18.037326999999998,11977200
7650,2010-07-13,22.924845,22.977621,22.848076000000002,22.872066,18.147728,14423500
7651,2010-07-14,22.804893,22.963228,22.632166,22.958429000000002,18.216245999999998,11571600
7652,2010-07-15,22.963228,23.083178,22.876863,23.039995,18.280967999999998,12081000
7653,2010-07-16,22.987219,23.097572,22.560195999999998,22.584187,17.919307999999997,19046200
7654,2010-07-19,22.747318,22.828884,22.670548999999998,22.747318,18.048745999999998,8753800
7655,2010-07-20,22.612973999999998,22.814489000000002,22.483427,22.776106,18.071589000000003,16479900
7656,2010-07-21,22.900854000000002,23.692524,21.394281,23.356665,18.532228,29586000
7657,2010-07-22,23.519796,23.769292999999998,23.203129,23.514997,18.657856,22413000
7658,2010-07-23,23.500605,23.586967,23.308683,23.476614,18.627403,18181100
7659,2010-07-26,23.423835999999998,23.687725,23.423835999999998,23.625353,18.745417,12334500
7660,2010-07-27,23.750099,23.750099,23.491009,23.639746,18.756838000000002,9663600
7661,2010-07-28,23.658936999999998,23.740503,23.438231,23.615755,18.737801,14290700
7662,2010-07-29,23.721312,23.879645999999997,23.476614,23.500605,18.646435,18437600
7663,2010-07-30,23.375856,23.682928,23.174339,23.548583999999998,18.684504999999998,16298000
7664,2010-08-02,23.850859,23.99,23.807676,23.908434,18.970022,15648100
7665,2010-08-03,23.946817000000003,24.282679,23.874847,23.99,19.034744,18921200
7666,2010-08-04,23.980404,24.119547,23.889242000000003,24.076365,19.103273,12857200
7667,2010-08-05,23.956413,24.028382999999998,23.855656,23.980404,19.027132,12290500
7668,2010-08-06,23.850859,24.316263,23.850859,24.263486999999998,19.251741,16663100
7669,2010-08-09,24.292274,24.44581,24.196314,24.412224,19.369751,9375500
7670,2010-08-10,24.311466,24.80566,24.273083,24.695307,19.594368,18687300
7671,2010-08-11,24.484194,24.522577,24.119547,24.177122,19.183218,13175400
7672,2010-08-12,23.946817000000003,24.249092,23.860454999999998,24.177122,19.183218,9210000
7673,2010-08-13,24.047577,24.114748000000002,23.946817000000003,24.018787,19.05759,10601900
7674,2010-08-16,24.01399,24.196314,23.879645999999997,24.153131,19.164185,9995400
7675,2010-08-17,24.2299,24.417023,24.109949,24.321062,19.297422,12592300
7676,2010-08-18,24.292274,24.335457,24.095556,24.100353,19.122303,12794000
7677,2010-08-19,24.066769,24.090757,23.529392,23.663736,18.775876999999998,21298000
7678,2010-08-20,23.529392,23.716515,23.476614,23.673332000000002,18.783491,13354300
7679,2010-08-23,23.77409,24.076365,23.77409,23.884443,18.950993,15039500
7680,2010-08-24,23.649342,23.884443,23.543785,23.740503,18.836782,18669600
7681,2010-08-25,23.596563,24.01399,23.58217,23.903637,18.966219,15743000
7682,2010-08-26,24.01399,24.01399,23.687725,23.750099,18.844397,11410700
7683,2010-08-27,23.778889000000003,23.94202,23.514997,23.913232999999998,18.973829000000002,9445300
7684,2010-08-30,23.937222,24.033182,23.745302,23.745302,18.840586,8679200
7685,2010-08-31,23.606158999999998,23.726110000000002,23.519796,23.673332000000002,18.783491,14662900
7686,2010-09-01,23.855656,24.282679,23.855656,24.119547,19.137532999999998,14708400
7687,2010-09-02,24.090757,24.292274,24.090757,24.282679,19.266968,10352200
7688,2010-09-03,24.441011,24.465002,24.109949,24.345053,19.31646,9947400
7689,2010-09-07,24.2299,24.369041,24.162727,24.225101000000002,19.221281,9685700
7690,2010-09-08,24.225101000000002,24.412224,24.15793,24.20591,19.20606,11613500
7691,2010-09-09,24.44581,24.623337,24.44581,24.512981,19.449701,10887200
7692,2010-09-10,24.58975,24.752882,24.512981,24.728891,19.621016,9255300
7693,2010-09-13,24.848843,24.848843,24.580154,24.685710999999998,19.586752,10166900
7694,2010-09-14,24.671316,24.772074,24.522577,24.666517000000002,19.571522,11609400
7695,2010-09-15,24.642529,24.829651000000002,24.541771,24.786469,19.666701999999997,9559600
7696,2010-09-16,24.666517000000002,24.844044,24.469801,24.762478,19.647659,11555800
7697,2010-09-17,24.844044,24.916014,24.724094,24.776873000000002,19.659086,15078300
7698,2010-09-20,24.757680999999998,25.136723,24.724094,25.074348,19.895113000000002,11174000
7699,2010-09-21,25.122328,25.122328,24.829651000000002,25.02157,19.853243,11983500
7700,2010-09-22,25.050358,25.155914000000003,24.882427,24.944801000000002,19.792332000000002,10671500
7701,2010-09-23,24.73369,24.916014,24.7097,24.757680999999998,19.643857999999998,8975800
7702,2010-09-24,24.944801000000002,25.107935,24.829651000000002,24.920813,19.773294,13700500
7703,2010-09-27,24.92561,25.074348,24.848843,24.99758,19.834206,10238400
7704,2010-09-28,25.050358,25.179904999999998,24.911217,25.131923999999998,19.9408,9584200
7705,2010-09-29,25.131923999999998,25.223085,25.002378,25.184701999999998,19.982676,11276500
7706,2010-09-30,25.155914000000003,25.362227999999998,24.99758,25.064753,19.887503,13436200
7707,2010-10-01,25.208693,25.227884,25.007175,25.227884,20.016941,9918000
7708,2010-10-04,25.223085,25.386217000000002,25.031166,25.194298,19.990284,11171900
7709,2010-10-05,25.319046,25.510965,25.280663,25.467785,20.207285,13040400
7710,2010-10-06,25.415007,25.534956,25.266268,25.419804,20.169218,10249000
7711,2010-10-07,25.520560999999997,25.539755,25.160711,25.227884,20.016941,33616900
7712,2010-10-08,25.21349,25.395815,25.146318,25.338238,20.104495999999997,31929100
7713,2010-10-11,25.381420000000002,25.391016,25.227884,25.338238,20.104495999999997,10334300
7714,2010-10-12,25.333441,25.726875,25.290257999999998,25.674097,20.370983,34974300
7715,2010-10-13,25.621321,25.678895999999998,25.482178,25.515764,20.413202,12724800
7716,2010-10-14,25.530157,25.558947,25.343037,25.530157,20.424720999999998,12357400
7717,2010-10-15,25.606926,25.789248999999998,25.482178,25.510965,20.409376,16524300
7718,2010-10-18,25.515764,25.750866000000002,25.45339,25.750866000000002,20.601288,12793200
7719,2010-10-19,25.534956,25.645309,25.189501,25.367025,20.294211999999998,15452000
7720,2010-10-20,25.035963,25.21349,24.791265,25.151115,20.121477,22703200
7721,2010-10-21,25.275864000000002,25.472582,25.184701999999998,25.352632999999997,20.282698,15314200
7722,2010-10-22,25.405410999999997,25.405410999999997,25.117531,25.218288,20.17522,7370500
7723,2010-10-25,25.357429999999997,25.539755,25.170307,25.194298,20.156019,13040000
7724,2010-10-26,25.136723,25.280663,25.103136,25.280663,20.225122,8310100
7725,2010-10-27,25.112732,25.112732,24.484194,24.776873000000002,19.822077,20438900
7726,2010-10-28,24.872831,25.011974,24.642529,24.829651000000002,19.864298,13601700
7727,2010-10-29,24.844044,24.882427,24.436214,24.623337,19.699244,21343200
7728,2010-11-01,24.748082999999998,24.776873000000002,24.143535999999997,24.27788,19.422873000000003,20652900
7729,2010-11-02,24.369041,24.498589000000003,24.330658,24.412224,19.530344,15725900
7730,2010-11-03,24.402628,24.560963,24.27788,24.488993,19.591766,12040800
7731,2010-11-04,24.647326,24.748082999999998,24.335457,24.412224,19.530344,19313400
7732,2010-11-05,24.402628,24.498589000000003,24.282679,24.431416,19.545698,13746900
7733,2010-11-08,24.436214,24.436214,24.095556,24.20591,19.365289999999998,13792400
7734,2010-11-09,24.220304000000002,24.258688,23.937222,24.01399,19.21175,17928300
7735,2010-11-10,23.927626,24.071566,23.730907000000002,24.071566,19.257808999999998,15562500
7736,2010-11-11,23.884443,24.061970000000002,23.841263,23.884443,19.108114,18147700
7737,2010-11-12,23.778889000000003,23.79808,23.260704,23.308683,18.647493,27260300
7738,2010-11-15,23.457422,23.63015,23.068785000000002,23.107167999999998,18.486273,28721900
7739,2010-11-16,23.049591,23.140755,22.819288,22.867268,18.294346,21728800
7740,2010-11-17,22.948833,23.083178,22.891257999999997,22.934441,18.348089,15338400
7741,2010-11-18,22.996814999999998,23.016006,22.646561,22.848076000000002,18.278994,25482700
7742,2010-11-19,22.857672,22.905651000000002,22.646561,22.742519,18.194548,23808400
7743,2010-11-22,22.814489000000002,22.824085,22.416256,22.670548999999998,18.136974,19252300
7744,2010-11-23,22.632166,22.646561,22.47863,22.526609,18.021816,18675400
7745,2010-11-24,22.651358,22.747318,22.47863,22.531408,18.025656,15429300
7746,2010-11-26,22.560195999999998,22.560195999999998,22.435448,22.454639,17.964237,6334300
7747,2010-11-29,22.435448,22.502620999999998,22.166759,22.305902,17.845245000000002,20689400
7748,2010-11-30,22.113981,22.344286,22.085194,22.315498,17.852921,18827000
7749,2010-12-01,22.497822,22.632166,22.411457000000002,22.555398999999998,18.044846,20241700
7750,2010-12-02,22.62257,22.862471,22.584187,22.843279000000003,18.275154,18602500
7751,2010-12-03,22.824085,22.862471,22.608175,22.728127,18.183027,15885500
7752,2010-12-06,22.790501000000003,22.790501000000003,22.454639,22.512217,18.010296,22962200
7753,2010-12-07,22.62257,22.660954,22.454639,22.497822,17.998781,19987000
7754,2010-12-08,22.517014,22.564995,22.26272,22.421055,17.937366,22138500
7755,2010-12-09,22.483427,22.646561,22.430651,22.612973999999998,18.0909,16280300
7756,2010-12-10,22.660954,22.872066,22.603378,22.848076000000002,18.278994,18346300
7757,2010-12-13,22.876863,22.915249,22.612973999999998,22.780904999999997,18.225251999999998,20677500
7758,2010-12-14,22.785702,23.054389999999998,22.718531,23.054389999999998,18.44405,18408700
7759,2010-12-15,23.073582000000002,23.207926,22.915249,23.087976,18.470917,16467600
7760,2010-12-16,23.111964999999998,23.327875,22.944035999999997,23.299088,18.639810999999998,15183600
7761,2010-12-17,23.327875,23.327875,23.011208,23.222321,18.578402,21597300
7762,2010-12-20,23.299088,23.399845000000003,23.092773,23.159945999999998,18.528496,12841300
7763,2010-12-21,23.116764,23.236713,22.963228,23.030399,18.424856,16193600
7764,2010-12-22,23.087976,23.121561,22.934441,22.953632,18.363441,14680400
7765,2010-12-23,22.900854000000002,23.044794,22.891257999999997,22.939238,18.351921,10838800
7766,2010-12-27,22.929642,22.934441,22.69454,22.732924,18.186871,13794700
7767,2010-12-28,22.804893,22.814489000000002,22.660954,22.737722,18.19071,15750900
7768,2010-12-29,22.713732,22.814489000000002,22.670548999999998,22.752115,18.202217,9659000
7769,2010-12-30,22.776106,22.886459,22.728127,22.824085,18.259802,9403700
7770,2010-12-31,22.761711,23.116764,22.761711,22.987219,18.390311999999998,11564400
7771,2011-01-03,23.169542,23.169542,22.920046,22.944035999999997,18.355764,19050200
7772,2011-01-04,23.049591,23.183935,22.934441,23.159945999999998,18.528496,18826300
7773,2011-01-05,23.135956,23.423835999999998,23.063986,23.159945999999998,18.528496,28342600
7774,2011-01-06,23.2703,23.327875,22.924845,23.111964999999998,18.49011,32471000
7775,2011-01-07,23.097572,23.246309,23.044794,23.207926,18.566881,21604400
7776,2011-01-10,23.174339,23.241512,22.939238,23.001611999999998,18.401825,29427800
7777,2011-01-11,23.116764,23.116764,22.867268,22.953632,18.363441,15640400
7778,2011-01-12,22.944035999999997,22.948833,22.804893,22.828884,18.433172,19803200
7779,2011-01-13,22.934441,22.934441,22.675348,22.728127,18.351817999999998,14638500
7780,2011-01-14,22.718531,22.771309,22.445044,22.497822,18.165855,23048900
7781,2011-01-18,22.47863,22.680145,22.373074,22.646561,18.285957,23327800
7782,2011-01-19,22.680145,22.891257999999997,22.651358,22.708935,18.336325,19433300
7783,2011-01-20,22.723328,23.011208,22.699339000000002,23.011208,18.580391,23437200
7784,2011-01-21,23.083178,23.111964999999998,22.944035999999997,22.992016,18.564899,17318000
7785,2011-01-24,22.98242,23.126360000000002,22.968025,23.111964999999998,18.661742999999998,15529100
7786,2011-01-25,23.107167999999998,23.126360000000002,22.929642,23.011208,18.580391,20015800
7787,2011-01-26,23.102369,23.126360000000002,22.430651,22.430651,18.111626,43138100
7788,2011-01-27,22.392265,22.449842,22.118779999999997,22.253124,17.968275,37021800
7789,2011-01-28,22.243528,22.310699,21.754131,21.826101,17.623478,36420800
7790,2011-01-31,21.998831,22.032415,21.624585999999997,21.667768,17.495628,34672700
7791,2011-02-01,21.677364,21.806910000000002,21.629382999999997,21.701353,17.522751,27734400
7792,2011-02-02,21.720547,21.970041000000002,21.643778,21.941254,17.716457000000002,26265500
7793,2011-02-03,21.955648,22.137972,21.888475,22.070801,17.821062,17199200
7794,2011-02-04,22.085194,22.166759,21.941254,22.128376,17.867546,20698400
7795,2011-02-07,22.147568,22.147568,21.797314,21.922062,17.700962,23649800
7796,2011-02-08,21.874083,21.946053,21.797314,21.883678,17.669964,20216100
7797,2011-02-09,21.811708,21.965244000000002,21.75893,21.850092,17.642845,15826500
7798,2011-02-10,21.806910000000002,21.917265,21.773323,21.826101,17.623478,16327400
7799,2011-02-11,21.763727,21.90287,21.725344,21.859688000000002,17.650597,17146900
7800,2011-02-14,21.936457,22.09479,21.87888,22.061204999999998,17.813313,17675600
7801,2011-02-15,22.089993,22.454639,21.922062,22.430651,18.111626,25261500
7802,2011-02-16,22.440247,22.473831,22.147568,22.195547,17.921789,19071600
7803,2011-02-17,22.181154,22.272316,22.099588,22.224337,17.945028,14300500
7804,2011-02-18,22.243528,22.497822,22.205145,22.493025,18.161987,20295500
7805,2011-02-22,22.296307000000002,22.632166,22.296307000000002,22.536205,18.196848000000003,23800100
7806,2011-02-23,22.488226,22.545801,22.238729,22.296307000000002,18.003141,21472000
7807,2011-02-24,22.325094,22.656157,22.238729,22.646561,18.285957,27052700
7808,2011-02-25,22.684944,22.900854000000002,22.555398999999998,22.857672,18.456423,24082900
7809,2011-02-28,22.968025,23.299088,22.872066,23.078381,18.634629999999998,25209000
7810,2011-03-01,23.121561,23.174339,22.756914000000002,22.790501000000003,18.402182,19163600
7811,2011-03-02,22.665751999999998,22.876863,22.636965,22.876863,18.471912,15155400
7812,2011-03-03,22.992016,23.222321,22.953632,23.19833,18.731482,17471600
7813,2011-03-04,23.159945999999998,23.48621,23.155148,23.361462,18.863207,23068100
7814,2011-03-07,23.462219,23.462219,23.164742999999998,23.2703,18.789593,14466800
7815,2011-03-08,23.265503,23.433432,23.246309,23.366260999999998,18.867077,11799400
7816,2011-03-09,23.385451999999997,23.572575,23.299088,23.543785,19.01042,13483300
7817,2011-03-10,23.419039,23.481413,23.222321,23.2703,18.789593,19423500
7818,2011-03-11,23.188734,23.390249,23.044794,23.251108,18.774097,14923900
7819,2011-03-14,23.179138000000002,23.183935,23.016006,23.135956,18.681124,12797600
7820,2011-03-15,22.809692000000002,22.934441,22.612973999999998,22.862471,18.460293,26149600
7821,2011-03-16,22.800097,22.809692000000002,22.310699,22.411457000000002,18.096119,21944500
7822,2011-03-17,22.641762,22.69454,22.430651,22.675348,18.309198000000002,18798200
7823,2011-03-18,22.824085,23.193533,22.785702,22.987219,18.561020000000003,19049600
7824,2011-03-21,23.092773,23.140755,22.948833,23.044794,18.60751,12221700
7825,2011-03-22,23.006411,23.107167999999998,22.862471,23.011208,18.580391,13636300
7826,2011-03-23,23.006411,23.044794,22.684944,23.025602,18.592014000000002,12868400
7827,2011-03-24,23.097572,23.097572,22.900854000000002,23.083178,18.638502,14031800
7828,2011-03-25,23.140755,23.140755,22.848076000000002,23.044794,18.60751,17943500
7829,2011-03-28,23.092773,23.121561,23.030399,23.068785000000002,18.626881,9457000
7830,2011-03-29,23.039995,23.212725,22.98242,23.212725,18.743107000000002,15344100
7831,2011-03-30,23.318279,23.586967,23.284695000000003,23.491009,18.967804,19547100
7832,2011-03-31,23.519796,23.726110000000002,23.419039,23.534189,19.002674,20532000
7833,2011-04-01,23.58217,23.70212,23.534189,23.687725,19.126646,13283000
7834,2011-04-04,23.99,24.215506,23.87005,24.109949,19.467577,21573900
7835,2011-04-05,24.15793,24.220304000000002,23.980404,23.985203,19.366844,14296500
7836,2011-04-06,24.009192000000002,24.340254,24.004395000000002,24.316263,19.634163,16846300
7837,2011-04-07,24.253889,24.30187,24.057173000000002,24.225101000000002,19.560553,12180400
7838,2011-04-08,24.249092,24.325859,24.143535999999997,24.225101000000002,19.560553,12129000
7839,2011-04-11,24.2299,24.488993,24.181919,24.426619,19.723269000000002,15596900
7840,2011-04-12,24.383436,24.685710999999998,24.27788,24.484194,19.769747,21058300
7841,2011-04-13,24.258688,24.484194,24.143535999999997,24.20591,19.730636999999998,15226100
7842,2011-04-14,24.196314,24.541771,24.124344,24.469801,19.945738000000002,16117500
7843,2011-04-15,24.671316,24.935205,24.522577,24.901621,20.297728,27354100
7844,2011-04-18,24.748082999999998,24.752882,24.402628,24.604143,20.055246,21947000
7845,2011-04-19,24.498589000000003,24.580154,24.426619,24.512981,19.980944,16817400
7846,2011-04-20,24.863235,24.940004000000002,24.01399,24.373839999999998,19.867521,27179000
7847,2011-04-21,24.335457,25.410207999999997,24.297071,24.85364,20.258615,38577900
7848,2011-04-25,24.7097,24.791265,24.325859,24.623337,20.070894,16016400
7849,2011-04-26,24.551367000000003,24.872831,24.465002,24.839247,20.246885,15214600
7850,2011-04-27,24.834448000000002,25.06955,24.757680999999998,25.035963,20.407227,14614400
7851,2011-04-28,24.973591,25.117531,24.916014,25.088741,20.450257999999998,12604600
7852,2011-04-29,25.103136,25.131923999999998,24.901621,24.968792,20.352478,11901000
7853,2011-05-02,25.055157,25.299854,24.99758,25.232681,20.567587,15979100
7854,2011-05-03,25.09354,25.381420000000002,25.02157,25.357429999999997,20.669262,21484700
7855,2011-05-04,25.367025,25.429399,25.323845000000002,25.400612,20.704466,14542900
7856,2011-05-05,25.352632999999997,25.400612,25.117531,25.223085,20.559757,13459900
7857,2011-05-06,25.30945,25.367025,25.098337,25.199097000000002,20.540207000000002,11868000
7858,2011-05-09,25.194298,25.30945,25.074348,25.266268,20.594952,12066400
7859,2011-05-10,25.319046,25.386217000000002,25.242276999999998,25.352632999999997,20.665354,8197300
7860,2011-05-11,25.381420000000002,25.59733,25.352632999999997,25.45339,20.747484,15968100
7861,2011-05-12,25.45339,25.789248999999998,25.30945,25.683695,20.935205,16783400
7862,2011-05-13,25.635714,26.024351,25.544552,25.664501,20.919565,16772100
7863,2011-05-16,25.659704,26.000362,25.621321,25.909201,21.119022,15205500
7864,2011-05-17,25.861219000000002,25.861219000000002,25.482178,25.6693,20.923475,14245700
7865,2011-05-18,25.736470999999998,25.88521,25.688492,25.822836,21.048626000000002,14587900
7866,2011-05-19,25.894806,25.909201,25.486977,25.630917,20.892185,12759800
7867,2011-05-20,25.621321,25.866018,25.395815,25.674097,20.927389,15512000
7868,2011-05-23,25.410207999999997,25.664501,25.352632999999997,25.549351,20.825699,12916400
7869,2011-05-24,25.630917,25.688492,25.424603,25.587734,20.856991,9291500
7870,2011-05-25,25.578138,25.606926,25.295054999999998,25.415007,20.716198000000002,12604400
7871,2011-05-26,25.391016,25.472582,24.738487,25.016771,20.391588,37938900
7872,2011-05-27,25.007175,25.06955,24.647326,24.73369,20.160847,19484700
7873,2011-05-31,24.911217,25.083944,24.781670000000002,25.06955,20.434607999999997,23704800
7874,2011-06-01,25.055157,25.175106,24.829651000000002,24.911217,20.305552,13972600
7875,2011-06-02,24.892023000000002,24.892023000000002,24.488993,24.58975,20.04352,18527900
7876,2011-06-03,24.431416,24.608942000000003,24.287476,24.508184,19.977026000000002,13345300
7877,2011-06-06,24.512981,24.580154,24.412224,24.479397,19.953569,12280700
7878,2011-06-07,24.613741,24.839247,24.536972,24.652124,20.094358,14986800
7879,2011-06-08,24.58975,24.762478,24.541771,24.724094,20.153017000000002,11992200
7880,2011-06-09,24.738487,25.002378,24.647326,24.724094,20.153017000000002,14454300
7881,2011-06-10,24.637729999999998,24.695307,24.42182,24.42182,19.906635,15587500
7882,2011-06-13,24.584951,24.776873000000002,24.546568,24.661720000000003,20.102182,16107900
7883,2011-06-14,24.820053,24.820053,24.536972,24.608942000000003,20.059162,17939900
7884,2011-06-15,24.532173,24.786469,24.488993,24.618538,20.066982,14045400
7885,2011-06-16,24.618538,24.676113,24.512981,24.618538,20.066982,13556200
7886,2011-06-17,24.85364,25.055157,24.776873000000002,24.796064,20.211685,18297200
7887,2011-06-20,24.800860999999998,25.035963,24.738487,24.959196,20.344656,11616000
7888,2011-06-21,25.055157,25.179904999999998,24.973591,25.074348,20.438522,11158800
7889,2011-06-22,24.992783,25.117531,24.973591,24.987984,20.368122,9505200
7890,2011-06-23,24.834448000000002,24.963993,24.570559,24.911217,20.305552,14430300
7891,2011-06-24,24.892023000000002,24.892023000000002,24.695307,24.829651000000002,20.239059,10831300
7892,2011-06-27,24.872831,25.016771,24.776873000000002,24.901621,20.297728,9557100
7893,2011-06-28,25.026367,25.122328,24.959196,25.06955,20.434607999999997,10601200
7894,2011-06-29,25.09354,25.103136,24.940004000000002,25.026367,20.399404999999998,11291100
7895,2011-06-30,25.304651,25.328642000000002,25.103136,25.247076,20.579310999999997,12069400
7896,2011-07-01,25.21349,25.477381,25.136723,25.477381,20.767035,11558500
7897,2011-07-05,25.477381,25.573339,25.395815,25.506168,20.790501000000003,10492400
7898,2011-07-06,25.558947,25.640512,25.506168,25.563744,20.837439,7447800
7899,2011-07-07,25.664501,25.717279,25.544552,25.688492,20.939121,10280300
7900,2011-07-08,25.549351,25.645309,25.395815,25.587734,20.856991,10738800
7901,2011-07-11,25.400612,25.530157,25.357429999999997,25.515764,20.798323,11195400
7902,2011-07-12,25.462985999999997,25.693291000000002,25.314247,25.568542,20.841348999999997,15136000
7903,2011-07-13,25.462985999999997,25.592531,25.237479999999998,25.319046,20.825563,14600600
7904,2011-07-14,25.304651,25.587734,25.290257999999998,25.506168,20.979467,13061900
7905,2011-07-15,25.568542,25.630917,25.333441,25.448591,20.93211,11707700
7906,2011-07-18,25.395815,25.443794,25.079145,25.208693,20.734789000000003,11167700
7907,2011-07-19,25.242276999999998,25.391016,25.088741,25.376621,20.87291,12320900
7908,2011-07-20,25.52536,25.544552,24.906418,25.14152,20.679537,18696900
7909,2011-07-21,25.328642000000002,25.467785,25.232681,25.357429999999997,20.857128,14571900
7910,2011-07-22,25.395815,25.443794,25.271067000000002,25.405410999999997,20.896597,10342600
7911,2011-07-25,25.28546,25.52536,25.184701999999998,25.227884,20.750572000000002,14621300
7912,2011-07-26,25.275864000000002,25.275864000000002,25.016771,25.035963,20.592709,12220700
7913,2011-07-27,24.930408,25.035963,24.829651000000002,24.868033999999998,20.454588,14421400
7914,2011-07-28,24.872831,25.007175,24.738487,24.767277,20.371714,10355100
7915,2011-07-29,24.652124,24.757680999999998,24.546568,24.623337,20.253321,16997400
7916,2011-08-01,24.767277,24.767277,24.061970000000002,24.215506,19.917864,19402200
7917,2011-08-02,24.124344,24.20591,23.927626,24.08596,19.81131,20054600
7918,2011-08-03,24.023585999999998,24.162727,23.682928,24.129143,19.846826999999998,20149800
7919,2011-08-04,23.927626,24.143535999999997,23.385451999999997,23.399845000000003,19.246965,33477200
7920,2011-08-05,23.644545,24.340254,23.246309,24.100353,19.823149,35718600
7921,2011-08-08,23.654139999999998,24.052374,22.819288,23.059189,18.966764,38377800
7922,2011-08-09,23.275098999999997,23.467018,22.209942,23.299088,19.164087,40628800
7923,2011-08-10,23.284695000000003,23.323078,22.430651,22.497822,18.505026,28365100
7924,2011-08-11,22.502620999999998,23.918029999999998,22.368277,23.692524,19.487701,29894900
7925,2011-08-12,24.009192000000002,24.009192000000002,23.41424,23.812473,19.586365,20827200
7926,2011-08-15,23.994799,24.052374,23.673332000000002,23.946817000000003,19.696863,14392600
7927,2011-08-16,23.874847,24.191517,23.620554000000002,24.023585999999998,19.76,15011200
7928,2011-08-17,24.042778,24.239496,23.807676,24.061970000000002,19.791582000000002,10360900
7929,2011-08-18,23.649342,23.836464000000003,23.135956,23.447826,19.28643,20759000
7930,2011-08-19,23.289492000000003,23.769292999999998,23.2703,23.548583999999998,19.369307,19531200
7931,2011-08-22,23.932425,23.99,23.634949,23.692524,19.487701,15758200
7932,2011-08-23,23.706919,24.273083,23.692524,24.234697,19.933654999999998,16419300
7933,2011-08-24,24.124344,24.527376,24.061970000000002,24.522577,20.170437,14460400
7934,2011-08-25,24.584951,24.584951,23.874847,23.961212,19.708702,13869700
7935,2011-08-26,23.79808,24.119547,23.332674,24.061970000000002,19.791582000000002,17198400
7936,2011-08-29,24.268284,24.584951,24.201113,24.570559,20.209906,9571900
7937,2011-08-30,24.49379,24.887226000000002,24.258688,24.824852,20.419071,14993300
7938,2011-08-31,24.9496,25.247076,24.848843,25.194298,20.722946,22035400
7939,2011-09-01,25.14152,25.386217000000002,24.863235,24.920813,20.497999,14314900
7940,2011-09-02,24.786469,24.824852,24.469801,24.488993,20.142815,10891600
7941,2011-09-06,23.87005,24.632932999999998,23.706919,24.608942000000003,20.241478,16495400
7942,2011-09-07,24.868033999999998,25.170307,24.748082999999998,25.09354,20.640068,13351100
7943,2011-09-08,24.944801000000002,25.031166,24.666517000000002,24.680912,20.300678,18484500
7944,2011-09-09,24.522577,24.532173,24.100353,24.196314,19.902081,18438300
7945,2011-09-12,24.018787,24.244293,23.812473,24.234697,19.933654999999998,15190900
7946,2011-09-13,24.27788,24.373839999999998,24.124344,24.268284,19.961281,12012500
7947,2011-09-14,24.393032,24.666517000000002,23.975607,24.431416,20.095453,14342200
7948,2011-09-15,24.642529,24.704903,24.402628,24.608942000000003,20.241478,13929700
7949,2011-09-16,24.748082999999998,25.035963,24.623337,25.031166,20.588764,21048700
7950,2011-09-19,24.666517000000002,25.016771,24.613741,24.944801000000002,20.517735000000002,14116900
7951,2011-09-20,25.064753,25.52536,24.99758,25.319046,20.825563,15588100
7952,2011-09-21,25.371824,25.563744,24.815256,24.824852,20.419071,15926400
7953,2011-09-22,24.354649,24.465002,23.966009,24.321062,20.00469,26280700
7954,2011-09-23,24.340254,24.575356,24.177122,24.450607,20.11124,21420800
7955,2011-09-26,24.541771,24.599346,24.090757,24.34985,20.028368,20730900
7956,2011-09-27,24.273083,24.791265,24.196314,24.56576,20.205963,16555800
7957,2011-09-28,24.671316,24.92561,24.388233,24.426619,20.091513,12245700
7958,2011-09-29,24.685710999999998,25.088741,24.580154,24.87763,20.462481,15518100
7959,2011-09-30,24.714499,25.06955,24.536972,24.536972,20.182272,17204200
7960,2011-10-03,24.417023,24.810457,24.042778,24.061970000000002,19.791582000000002,23510800
7961,2011-10-04,23.84606,24.27788,23.491009,24.2299,19.929707999999998,22509300
7962,2011-10-05,24.30187,24.556164000000003,24.061970000000002,24.522577,20.170437,15107700
7963,2011-10-06,24.556164000000003,24.623337,24.306667,24.556164000000003,20.198069,52921000
7964,2011-10-07,24.752882,24.9496,24.656921,24.724094,20.336187,59821100
7965,2011-10-10,25.045561,25.247076,24.935205,25.247076,20.766363000000002,22854900
7966,2011-10-11,25.218288,25.371824,25.103136,25.28546,20.797929999999997,48235700
7967,2011-10-12,25.079145,25.362227999999998,25.035963,25.107935,20.841739999999998,13444300
7968,2011-10-13,25.203894000000002,25.208693,24.863235,25.02157,20.770046,10081000
7969,2011-10-14,25.14152,25.314247,25.098337,25.299854,21.001049,9486600
7970,2011-10-17,25.146318,25.30945,24.920813,24.968792,20.726242000000003,13514700
7971,2011-10-18,24.92561,25.338238,24.724094,25.160711,20.88555,15050200
7972,2011-10-19,26.643293,26.681679,25.410207999999997,25.549351,21.208154999999998,78108300
7973,2011-10-20,25.6693,26.091524,25.573339,25.933189000000002,21.526768,36511000
7974,2011-10-21,26.187485000000002,26.221069,25.722078,25.842028,21.451097,27857000
7975,2011-10-24,25.702887,25.832432,25.544552,25.645309,21.287807,22367800
7976,2011-10-25,25.664501,25.832432,25.400612,25.424603,21.104599,20117700
7977,2011-10-26,25.659704,25.789248999999998,25.462985999999997,25.74127,21.367464000000002,17623300
7978,2011-10-27,25.966776,26.053141,25.746067,25.971575,21.558636,21076900
7979,2011-10-28,26.009957999999997,26.105919,25.765261,26.014754999999997,21.594476999999998,15620800
7980,2011-10-31,25.693291000000002,26.105919,25.693291000000002,25.846826999999998,21.455084,16954100
7981,2011-11-01,25.405410999999997,25.6693,25.271067000000002,25.314247,21.012991,18391600
7982,2011-11-02,25.568542,25.659704,25.28546,25.371824,21.060787,13003900
7983,2011-11-03,25.486977,25.890009,25.482178,25.832432,21.443132000000002,14446600
7984,2011-11-04,25.707684,25.736470999999998,25.357429999999997,25.587734,21.240013,10694600
7985,2011-11-07,25.486977,25.784451999999998,25.434198000000002,25.731673999999998,21.359488,11951000
7986,2011-11-08,25.774857,26.062737,25.664501,26.033949,21.610413,13460600
7987,2011-11-09,25.746067,25.794048,25.261471,25.400612,21.084685999999998,14403500
7988,2011-11-10,25.549351,25.952381,25.506168,25.88521,21.486944,11266900
7989,2011-11-11,26.077129,26.197081,26.009957999999997,26.163494,21.717947,10284700
7990,2011-11-14,26.158695,26.192282000000002,25.890009,26.024351,21.602444000000002,9980400
7991,2011-11-15,26.120312,26.283443,25.966776,26.149099,21.705992000000002,13053900
7992,2011-11-16,26.043545,26.091524,25.765261,25.798845,21.415253,11433000
7993,2011-11-17,25.712482,25.890009,25.376621,25.626117999999998,21.271875,11980200
7994,2011-11-18,25.717279,25.870815,25.626117999999998,25.678895999999998,21.315687,12601900
7995,2011-11-21,25.314247,25.568542,25.242276999999998,25.319046,21.016983,13070200
7996,2011-11-22,25.280663,25.438995000000002,25.155914000000003,25.280663,20.985113000000002,10992700
7997,2011-11-23,25.189501,25.381420000000002,25.098337,25.117531,20.849703,12078100
7998,2011-11-25,25.045561,25.184701999999998,24.973591,24.973591,20.730223000000002,4614800
7999,2011-11-28,25.280663,25.544552,25.261471,25.52536,21.18824,11667500
8000,2011-11-29,25.635714,25.760462,25.429399,25.45339,21.128498,12504100
8001,2011-11-30,25.985968,26.197081,25.947584,26.17309,21.725906,20257800
8002,2011-12-01,26.000362,26.288241999999997,26.000362,26.158695,21.713960999999998,15006800
8003,2011-12-02,26.187485000000002,26.302635,25.88521,25.981171,21.566601000000002,13350500
8004,2011-12-05,26.125110999999997,26.259455,25.899604999999998,26.057938,21.630329,12370900
8005,2011-12-06,26.144302,26.293039,25.952381,26.168291,21.721923999999998,11286100
8006,2011-12-07,26.096321,26.331425,25.937988,26.24506,21.785652,18115000
8007,2011-12-08,26.187485000000002,26.269051,25.942785,25.995564,21.578541,13015800
8008,2011-12-09,26.048342,26.264252000000003,25.904401999999997,26.182686,21.733881,10290700
8009,2011-12-12,26.019554,26.149099,25.81324,26.038746,21.614384,11226300
8010,2011-12-13,26.077129,26.312231,25.990767,26.077129,21.646254000000003,13788800
8011,2011-12-14,25.976372,26.129908,25.904401999999997,26.019554,21.598465,13358800
8012,2011-12-15,26.221069,26.360212,26.182686,26.336221999999996,21.861320000000003,17019700
8013,2011-12-16,26.360212,26.369808000000003,26.211473,26.336221999999996,21.861320000000003,22562300
8014,2011-12-19,26.302635,26.355413000000002,25.985968,26.077129,21.646254000000003,12914700
8015,2011-12-20,26.240261,26.350616,26.206676,26.321828999999997,21.849377,15898900
8016,2011-12-21,26.264252000000003,26.609709000000002,26.254656,26.600113,22.080376,21375300
8017,2011-12-22,26.604909999999997,26.796829,26.441778000000003,26.700871000000003,22.164013,19157900
8018,2011-12-23,26.796829,26.883194,26.648092,26.878395,22.311369,10969100
8019,2011-12-27,26.782435999999997,27.031933000000002,26.782435999999997,26.979155,22.395012,7303200
8020,2011-12-28,26.868799,27.046326,26.758446000000003,26.787233,22.235699,8365700
8021,2011-12-29,26.777637,27.055922,26.777637,27.027134000000004,22.434839,9254600
8022,2011-12-30,26.902386,27.079912,26.902386,26.979155,22.395012,8582300
8023,2012-01-03,27.147083000000002,27.271832,26.897589,27.214256,22.590168,17693200
8024,2012-01-04,27.219053000000002,27.271832,26.979155,27.1087,22.502546,13370100
8025,2012-01-05,27.113498999999997,27.151882,26.959963000000002,27.046326,22.450766,13119400
8026,2012-01-06,27.103903000000003,27.113498999999997,26.772840000000002,26.801628000000004,22.247652,11986200
8027,2012-01-09,26.868799,26.887992999999998,26.648092,26.796829,22.243666,10789400
8028,2012-01-10,26.96476,26.998346,26.84481,26.921577000000003,22.347212,12191900
8029,2012-01-11,26.700871000000003,26.705667,26.465769,26.590515000000003,22.262857,13866100
8030,2012-01-12,26.700871000000003,26.811224,26.446575,26.465769,22.158409,15528700
8031,2012-01-13,26.403395,26.648092,26.360212,26.595314000000002,22.266872,14115800
8032,2012-01-17,26.825619,26.983952000000002,26.724859000000002,26.729658,22.379353,15592700
8033,2012-01-18,26.600113,26.763245,26.456173,26.561728000000002,22.238751999999998,14803600
8034,2012-01-19,26.523344,26.595314000000002,26.412990999999998,26.595314000000002,22.266872,13263600
8035,2012-01-20,26.691275,26.772840000000002,26.494556,26.753649,22.399435,17691500
8036,2012-01-23,26.806425,26.806425,26.614506,26.734455,22.383364,12147700
8037,2012-01-24,26.724859000000002,26.864002000000003,26.724859000000002,26.859203000000004,22.487807999999998,15769000
8038,2012-01-25,26.499353000000003,26.604909999999997,26.225868,26.499353000000003,22.186531,25455100
8039,2012-01-26,26.600113,26.604909999999997,26.259455,26.326626,22.041906,15182100
8040,2012-01-27,26.331425,26.499353000000003,26.24506,26.398596,22.102169,13322000
8041,2012-01-30,26.211473,26.235464,25.942785,26.134706,21.881232999999998,20086000
8042,2012-01-31,26.182686,26.269051,25.890009,25.981171,21.752685999999997,25874100
8043,2012-02-01,26.033949,26.149099,25.928392000000002,26.033949,21.796871,29235500
8044,2012-02-02,26.024351,26.177889,25.890009,26.125110999999997,21.873199,19152100
8045,2012-02-03,26.283443,26.456173,26.225868,26.389,22.094139000000002,16573300
8046,2012-02-06,26.264252000000003,26.604909999999997,26.230665000000002,26.576121999999998,22.250805,16874500
8047,2012-02-07,26.504152,26.801628000000004,26.480162,26.729658,22.379353,12350500
8048,2012-02-08,26.782435999999997,26.782435999999997,26.571323,26.662484999999997,22.323110999999997,10981400
8049,2012-02-09,26.619304999999997,26.67688,26.384201,26.513748,22.198572,11699000
8050,2012-02-10,26.417788,26.46097,26.293039,26.441778000000003,22.138327,11477600
8051,2012-02-13,26.475365000000004,26.532940000000004,26.436978999999997,26.465769,22.158409,8062700
8052,2012-02-14,26.465769,26.484961,26.264252000000003,26.427383000000003,22.126268,11748000
8053,2012-02-15,26.532940000000004,26.739254,26.393798999999998,26.609709000000002,22.278927,15083500
8054,2012-02-16,26.643293,26.835215,26.518545,26.796829,22.435591,12493900
8055,2012-02-17,26.969559000000004,27.099103999999997,26.887992999999998,27.041528999999997,22.640461,16231900
8056,2012-02-21,27.051125,27.06072,26.89279,26.945567999999998,22.560122,14088900
8057,2012-02-22,26.907185,27.055922,26.854406,26.979155,22.588243,12921600
8058,2012-02-23,26.950365,27.06072,26.935971999999996,27.007942,22.612345,14109000
8059,2012-02-24,27.027134000000004,27.223852,26.983952000000002,27.204659999999997,22.777048,9957400
8060,2012-02-27,27.051125,27.228649,26.926376,27.156678999999997,22.73687,9876600
8061,2012-02-28,27.199862,27.410975,27.142286,27.367791999999998,22.913632999999997,12279200
8062,2012-02-29,27.42057,27.444559,27.161478000000002,27.161478000000002,22.740892000000002,16880500
8063,2012-03-01,27.156678999999997,27.550116,27.147083000000002,27.502136,23.02611,13641100
8064,2012-03-02,27.482944,27.598096999999996,27.310216999999998,27.535722999999997,23.05423,11347200
8065,2012-03-05,27.473349,27.583702000000002,27.425366999999998,27.482944,23.010035000000002,11895900
8066,2012-03-06,27.42057,27.458954,27.007942,27.03673,22.636448,17748800
8067,2012-03-07,27.084709000000004,27.084709000000004,26.825619,26.993546999999996,22.60029,15557100
8068,2012-03-08,27.39658,27.703651,27.300619,27.583702000000002,23.094397,21693200
8069,2012-03-09,27.588499,27.823603000000002,27.545319,27.804410999999998,23.279186,16453900
8070,2012-03-12,27.732440999999998,28.025118,27.732440999999998,27.938753000000002,23.391666,14106500
8071,2012-03-13,28.04431,28.298603000000004,27.986734000000002,28.274614,23.672864999999998,17408700
8072,2012-03-14,28.221836,28.303402000000002,28.14027,28.303402000000002,23.696962,15118100
8073,2012-03-15,28.250624,28.490524,28.193047999999997,28.360977000000002,23.745171,16573300
8074,2012-03-16,28.442545000000003,28.653655999999998,28.423351,28.509715999999997,23.869701,25447000
8075,2012-03-19,28.634464,29.056688,28.634464,28.893557,24.191071,22666100
8076,2012-03-20,28.730425,29.051889000000003,28.730425,28.979919,24.263379999999998,14102100
8077,2012-03-21,28.907949,29.037497,28.792796999999997,28.975122,24.259363,13667100
8078,2012-03-22,28.879162,28.946334999999998,28.778404,28.840778000000004,24.146885,14070400
8079,2012-03-23,28.816788,29.047092,28.811991,28.979919,24.263379999999998,13572100
8080,2012-03-26,29.080678999999996,29.263002,29.071081,29.263002,24.500395,15347000
8081,2012-03-27,29.234215000000003,29.502901,29.234215000000003,29.426134,24.636967000000002,13449300
8082,2012-03-28,29.450125,29.498103999999998,29.176638,29.325377000000003,24.552612,14784400
8083,2012-03-29,29.138253999999996,29.286990999999997,29.075879999999998,29.258204,24.496368,11088700
8084,2012-03-30,29.296589,29.426134,29.282194,29.406941999999997,24.620905,18351800
8085,2012-04-02,29.334971999999997,29.411739,29.286990999999997,29.382952000000003,24.600813,16959700
8086,2012-04-03,29.344568,29.459721000000002,29.224619,29.334971999999997,24.560648,13714600
8087,2012-04-04,29.325377000000003,30.021085999999997,29.14785,29.488508000000003,24.689192000000002,29653300
8088,2012-04-05,29.454921999999996,29.502901,29.315781,29.411739,24.62492,12295700
8089,2012-04-09,29.176638,29.43573,29.037497,29.253407,24.492355,12945300
8090,2012-04-10,29.267799,29.272598,28.754414,28.855171000000002,24.158936999999998,16635800
8091,2012-04-11,28.71603,28.984718,28.591282,28.624868,24.171091,14080200
8092,2012-04-12,28.696838,28.749616999999997,28.533707,28.653655999999998,24.195391,13437400
8093,2012-04-13,28.682444,28.740021000000002,28.490524,28.591282,24.142729,11921600
8094,2012-04-16,28.653655999999998,28.855171000000002,28.639260999999998,28.71603,24.248072,12043100
8095,2012-04-17,28.768808,29.056688,28.663252000000004,28.994314000000003,24.483052999999998,12614400
8096,2012-04-18,29.032698,29.296589,28.668051000000002,29.008707,24.495210999999998,15899500
8097,2012-04-19,28.701634999999996,28.735221999999997,28.327393,28.552898,24.110317000000002,22913500
8098,2012-04-20,28.490524,28.893557,28.452140999999997,28.730425,24.26022,18132900
8099,2012-04-23,28.572090000000003,28.759211999999998,28.476129999999998,28.725626000000002,24.25617,14942000
8100,2012-04-24,28.740021000000002,29.167042,28.740021000000002,29.138253999999996,24.604591,18150200
8101,2012-04-25,29.191032,29.642044,29.104668,29.555678999999998,24.957079,19044300
8102,2012-04-26,29.536488000000002,29.785984000000003,29.445326,29.680428000000003,25.06242,14027700
8103,2012-04-27,29.785984000000003,29.86755,29.718813,29.742802,25.115082,11533700
8104,2012-04-30,29.622852,29.86755,29.603661,29.776388,25.143444,12385700
8105,2012-05-01,29.757196,30.021085999999997,29.531691,29.857954,25.212320000000002,12816300
8106,2012-05-02,29.790783,30.10745,29.790783,30.059469,25.382483999999998,14596700
8107,2012-05-03,30.021085999999997,30.323359999999997,29.958712,30.25139,25.544538,18093300
8108,2012-05-04,30.160228999999998,30.198612,29.771589000000002,29.944319,25.28525,17540200
8109,2012-05-07,29.699619000000002,30.102652000000003,29.699619000000002,29.992297999999998,25.325758,19780700
8110,2012-05-08,29.857954,30.073864,29.651640000000004,30.03548,25.362220999999998,13424500
8111,2012-05-09,29.785984000000003,29.829165999999997,29.344568,29.378155,24.807171,25997700
8112,2012-05-10,29.550882,29.93952,29.531691,29.853154999999997,25.208265,14424300
8113,2012-05-11,29.776388,29.949115999999997,29.757196,29.766792,25.135345,9041400
8114,2012-05-14,29.488508000000003,29.766792,29.474113,29.594065000000004,24.989487,11130800
8115,2012-05-15,29.646841,29.790783,29.565275,29.694822,25.07457,13527000
8116,2012-05-16,29.862753,30.093056,29.714014000000002,30.011490000000002,25.341967,13199200
8117,2012-05-17,29.949115999999997,30.131439,29.843559000000003,29.857954,25.212320000000002,12340100
8118,2012-05-18,29.877146000000003,29.958712,29.483709,29.541286,24.944925,14998900
8119,2012-05-21,29.555678999999998,29.819571000000003,29.555678999999998,29.656439000000002,25.042157999999997,12592300
8120,2012-05-22,29.651640000000004,29.915529,29.608458000000002,29.742802,25.115082,16218200
8121,2012-05-23,29.574871,29.761993,29.286990999999997,29.445326,24.863895,11987900
8122,2012-05-24,29.550882,30.016289,29.531691,29.949115999999997,25.289299,14566900
8123,2012-05-25,29.829165999999997,30.15543,29.800379,29.86755,25.220419,9987700
8124,2012-05-29,29.963510999999997,30.011490000000002,29.680428000000003,29.814771999999998,25.175857999999998,10048900
8125,2012-05-30,29.694822,29.977903,29.603661,29.646841,25.034057999999998,12696300
8126,2012-05-31,29.690022999999997,29.809975,29.464517999999998,29.646841,25.034057999999998,11688600
8127,2012-06-01,29.339769,29.522095,28.960728000000003,29.037497,24.519517999999998,17083700
8128,2012-06-04,29.047092,29.075879999999998,28.759211999999998,28.893557,24.39797,17446400
8129,2012-06-05,28.807191999999997,29.003909999999998,28.528908,28.93194,24.430384,15802800
8130,2012-06-06,29.027901,29.301385999999997,28.740021000000002,29.286990999999997,24.730196,13629000
8131,2012-06-07,29.440528999999998,29.546083000000003,29.282194,29.36376,24.795019,16439700
8132,2012-06-08,29.330173,29.699619000000002,29.296589,29.690022999999997,25.070517000000002,11941200
8133,2012-06-11,29.781184999999997,29.843559000000003,29.502901,29.512499,24.92061,8332000
8134,2012-06-12,29.517296,29.742802,29.36376,29.728409000000003,25.102936,8711500
8135,2012-06-13,29.613256,29.699619000000002,29.426134,29.512499,24.92061,10736300
8136,2012-06-14,29.550882,29.881945,29.450125,29.814771999999998,25.175857999999998,12803600
8137,2012-06-15,29.944319,30.126641999999997,29.901135999999997,29.987499,25.321709,16113700
8138,2012-06-18,29.977903,30.160228999999998,29.977903,30.08346,25.402732999999998,8211700
8139,2012-06-19,30.126641999999997,30.275378999999997,30.10745,30.165026,25.471613,9409900
8140,2012-06-20,30.15543,30.222603000000003,29.953915000000002,30.141035,25.451355,10753000
8141,2012-06-21,30.145834000000004,30.284975,29.853154999999997,29.862753,25.216366,12525200
8142,2012-06-22,29.881945,30.102652000000003,29.800379,29.901135999999997,25.248783,14003100
8143,2012-06-25,29.709215000000004,29.973106,29.565275,29.805176,25.167747,11633100
8144,2012-06-26,29.814771999999998,30.030682000000002,29.761993,29.915529,25.260937,7469100
8145,2012-06-27,29.987499,30.284975,29.968307,30.165026,25.471613,7436000
8146,2012-06-28,30.064268,30.198612,29.800379,30.184216999999997,25.487811999999998,8991800
8147,2012-06-29,30.332956,30.932707,30.275378999999997,30.932707,26.11985,26008100
8148,2012-07-02,30.812756,31.028665999999998,30.707199,31.009473999999997,26.184673,11760100
8149,2012-07-03,30.932707,31.187,30.894321,31.105434000000002,26.265705,6650000
8150,2012-07-05,31.067051,31.163009999999996,30.894321,31.067051,26.233292,41698400
8151,2012-07-06,30.894321,31.071848,30.793564,31.067051,26.233292,44201700
8152,2012-07-09,31.110231,31.489272999999997,31.091040000000003,31.479677000000002,26.581716999999998,48254800
8153,2012-07-10,31.518063,31.810740000000003,31.388515,31.508467,26.606023999999998,22907200
8154,2012-07-11,31.311749,31.426901,31.153414,31.273363,26.614193,15024800
8155,2012-07-12,31.095839,31.350132000000002,31.047857,31.249374,26.593777000000003,16757600
8156,2012-07-13,31.302153000000004,31.426901,31.249374,31.40291,26.724435999999997,9690200
8157,2012-07-16,31.30695,31.47488,31.230183,31.417303000000004,26.736690999999997,9152100
8158,2012-07-17,31.417303000000004,31.959478000000004,31.40291,31.887508,27.136837,12253000
8159,2012-07-18,31.642811,32.05064,31.580437,31.633215000000003,26.920437,14898900
8160,2012-07-19,31.733973,31.757960999999998,31.465284000000004,31.570840999999998,26.86735,11503700
8161,2012-07-20,31.470081,31.513264000000003,31.134221999999998,31.215788,26.565191,14294700
8162,2012-07-23,30.668815999999996,31.110231,30.668815999999996,31.014273,26.3937,11488500
8163,2012-07-24,30.956696,31.019070000000003,30.472096999999998,30.678410999999997,26.107878,11446000
8164,2012-07-25,30.80316,30.89912,30.58725,30.764776,26.181376999999998,11305300
8165,2012-07-26,31.081444,31.187,30.927908000000002,31.019070000000003,26.397783,11808800
8166,2012-07-27,31.115029999999997,32.045840999999996,31.115029999999997,31.853921999999997,27.108261,19158300
8167,2012-07-30,31.743568,31.983466999999997,31.676395,31.954679,27.194002,11190400
8168,2012-07-31,31.983466999999997,32.089024,31.805943,31.815538,27.075596,14637100
8169,2012-08-01,31.873114,32.021851,31.695587,31.714781,26.989845000000003,9149800
8170,2012-08-02,31.954679,32.208973,31.503667999999998,31.829931,27.087840999999997,14975400
8171,2012-08-03,32.089024,32.362511,31.916296000000003,31.949883000000003,27.189921999999996,12233000
8172,2012-08-06,32.002659,32.065033,31.83473,31.844326000000002,27.1001,6775300
8173,2012-08-07,31.844326000000002,31.868316999999998,31.585234000000003,31.681194,26.961264,9502500
8174,2012-08-08,31.633215000000003,31.757960999999998,31.537253999999997,31.61882,26.908184000000002,8277600
8175,2012-08-09,31.513264000000003,31.652407,31.455688000000002,31.532455,26.834688,7844900
8176,2012-08-10,31.518063,31.733973,31.47488,31.719578000000002,26.993931,6333000
8177,2012-08-13,31.599628000000003,31.681194,31.513264000000003,31.662003000000002,26.944933000000002,5512900
8178,2012-08-14,31.748365000000003,31.805943,31.61882,31.748365000000003,27.018425,5730700
8179,2012-08-15,31.781952,31.993065,31.709982,31.868316999999998,27.120508,7341600
8180,2012-08-16,31.825134000000002,31.9067,31.6668,31.873114,27.124596,5578700
8181,2012-08-17,31.949883000000003,31.949883000000003,31.518063,31.628415999999998,26.916351000000002,8464300
8182,2012-08-20,31.657203999999997,31.714781,31.518063,31.537253999999997,26.838767999999998,6974700
8183,2012-08-21,31.537253999999997,31.642811,31.30695,31.330940000000002,26.663187,8775300
8184,2012-08-22,31.239779,31.537253999999997,31.220587,31.446092999999998,26.761184999999998,6578100
8185,2012-08-23,31.47488,31.561243,31.25897,31.345333,26.675435999999998,7297400
8186,2012-08-24,31.230183,31.61882,31.230183,31.590033000000002,26.88369,7971800
8187,2012-08-27,31.566042,31.657203999999997,31.460485,31.532455,26.834688,6196500
8188,2012-08-28,31.45089,31.61882,31.215788,31.537253999999997,26.838767999999998,5737800
8189,2012-08-29,31.580437,31.6668,31.479677000000002,31.479677000000002,26.789765999999997,5656700
8190,2012-08-30,31.359728000000004,31.484476,31.263766999999998,31.37892,26.704021,6302400
8191,2012-08-31,31.426901,31.61882,31.37892,31.446092999999998,26.761184999999998,8617700
8192,2012-09-04,31.311749,31.508467,30.980686,31.407707000000002,26.728521,9572500
8193,2012-09-05,31.503667999999998,31.585234000000003,31.350132000000002,31.54685,26.846937,7666900
8194,2012-09-06,31.652407,32.113014,31.580437,32.108215,27.324671000000002,12316300
8195,2012-09-07,32.098621,32.261753000000006,31.9067,31.997861999999998,27.230753000000004,9034500
8196,2012-09-10,32.05064,32.295338,31.983466999999997,32.237762,27.434912,11429500
8197,2012-09-11,32.271347,32.386501,32.242561,32.304935,27.492085,9660200
8198,2012-09-12,32.304935,32.568825,32.208973,32.549633,27.700319,12207500
8199,2012-09-13,32.468067,33.235744,32.468067,33.235744,28.284215999999997,16552100
8200,2012-09-14,33.197361,33.197361,32.607208,32.755947,27.875906,14726100
8201,2012-09-17,32.703167,33.197361,32.698372,33.163776,28.222966999999997,13707500
8202,2012-09-18,33.005444,33.163776,32.919078999999996,33.063019,28.137220000000003,10854900
8203,2012-09-19,33.134987,33.394081,33.120594,33.274132,28.316883,11461600
8204,2012-09-20,33.17337,33.518829,33.096603,33.518829,28.525127,11779400
8205,2012-09-21,33.538021,33.581203,33.403675,33.403675,28.427128000000003,19436600
8206,2012-09-24,33.394081,33.480446,33.269333,33.398876,28.423044,8572300
8207,2012-09-25,33.49004,33.782719,33.370090000000005,33.379684000000005,28.406709999999997,14805300
8208,2012-09-26,33.379684000000005,33.470848,33.149384000000005,33.197361,28.251553,11930100
8209,2012-09-27,33.245342,33.418071999999995,33.130192,33.259735,28.304634000000004,7479900
8210,2012-09-28,33.269333,33.269333,32.823116,32.895088,27.994314000000003,25240700
8211,2012-10-01,32.861504,33.379684000000005,32.770340000000004,33.144585,28.206636,11205200
8212,2012-10-02,33.307716,33.394081,32.823116,32.885490000000004,27.986140999999996,14995400
8213,2012-10-03,32.991046999999995,33.581203,32.895088,33.504433,28.512877000000003,19096200
8214,2012-10-04,33.557213,34.08979,33.533221999999995,33.960243,28.900776,14207500
8215,2012-10-05,34.156963,34.502419,34.142567,34.358478999999996,29.239687,13432800
8216,2012-10-08,34.291306,34.334488,33.993832,34.219337,29.121267,7843400
8217,2012-10-09,34.104183,34.305698,33.950649,34.017818,28.949771999999996,13508900
8218,2012-10-10,34.075396999999995,34.075396999999995,33.590796999999995,33.763527,28.733368,8959300
8219,2012-10-11,33.662769,33.768326,33.298119,33.307716,28.552389,10342000
8220,2012-10-12,33.398876,33.653172,33.197361,33.240543,28.494815999999997,12070400
8221,2012-10-15,33.3461,34.593578,33.250141,34.569592,29.634115,32805500
8222,2012-10-16,34.593578,34.771107,34.296104,34.607975,29.667016999999998,14045800
8223,2012-10-17,34.444843,34.521609999999995,32.789532,33.125393,28.396099,44251500
8224,2012-10-18,31.705184999999997,32.055439,30.956696,31.973871000000003,27.408979,70934500
8225,2012-10-19,32.328922,32.343319,31.647608,31.738770000000002,27.207442999999998,24333600
8226,2012-10-22,31.503667999999998,31.6668,31.316545,31.575638,27.067606,23650800
8227,2012-10-23,31.244576000000002,31.599628000000003,31.057453000000002,31.359728000000004,26.882523,20737100
8228,2012-10-24,31.422102000000002,31.714781,31.129423,31.455688000000002,26.964783,15727800
8229,2012-10-25,31.638012,31.810740000000003,31.407707000000002,31.561243,27.055259999999997,17814200
8230,2012-10-26,31.580437,31.61882,31.153414,31.417303000000004,26.931877000000004,17067100
8231,2012-10-31,31.575638,31.714781,31.287758,31.426901,26.940103999999998,14188200
8232,2012-11-01,31.551646999999996,31.801144,31.374122999999997,31.40291,26.919537,14941800
8233,2012-11-02,31.609223999999998,31.647608,31.139021000000003,31.167809000000002,26.718003999999997,13617100
8234,2012-11-05,31.081444,31.268565999999996,31.043059999999997,31.206191999999998,26.750909999999998,9482400
8235,2012-11-06,31.220587,31.330940000000002,31.076646999999998,31.100635999999998,26.660421000000003,11469500
8236,2012-11-07,30.884726,31.172606,30.424118,30.956696,26.537028999999997,24128500
8237,2012-11-08,31.014273,31.129423,30.452906,30.457704999999997,26.109278,17642500
8238,2012-11-09,30.783967999999998,31.263766999999998,30.553663,31.110231,26.668644,19119800
8239,2012-11-12,31.172606,31.340536,31.100635999999998,31.124626,26.680988,13703600
8240,2012-11-13,31.009473999999997,31.364527000000002,31.004677,31.033464000000002,26.602839000000003,12303600
8241,2012-11-14,31.057453000000002,31.220587,30.500887,30.582453000000005,26.216216999999997,14034100
8242,2012-11-15,30.625633,30.678410999999997,30.193813000000002,30.323359999999997,25.99411,13172300
8243,2012-11-16,30.29937,30.428917,30.117046000000002,30.169825,25.862501,17783200
8244,2012-11-19,30.347348999999998,30.476896000000004,30.059469,30.189016,25.878954,18098500
8245,2012-11-20,30.131439,30.500887,30.045076,30.265783000000003,25.944757,17339300
8246,2012-11-21,30.356946999999998,30.457704999999997,30.2274,30.385734999999997,26.047577,9191100
8247,2012-11-23,30.457704999999997,30.942303000000003,30.438513,30.932707,26.516465999999998,5827800
8248,2012-11-26,30.745584,30.894321,30.476896000000004,30.879928999999997,26.471221999999997,11596900
8249,2012-11-27,30.769572999999998,30.956696,30.673615,30.735989,26.347834000000002,10685900
8250,2012-11-28,30.635229,30.990282,30.529675,30.980686,26.557598,8485600
8251,2012-11-29,31.115029999999997,31.287758,30.980686,31.225384000000002,26.767357,10914500
8252,2012-11-30,31.244576000000002,31.37892,31.023869,31.187,26.734451,13151900
8253,2012-12-03,31.230183,31.340536,30.793564,30.846342,26.442432,13778400
8254,2012-12-04,30.798363000000002,31.172606,30.735989,30.894321,26.483560999999998,12975100
8255,2012-12-05,30.841542999999998,31.091040000000003,30.745584,30.966291,26.545258,10307800
8256,2012-12-06,30.9471,31.086243,30.817553999999998,30.985483000000002,26.561705,8853800
8257,2012-12-07,30.961494000000002,31.484476,30.807959000000004,31.441294,26.952441999999998,19290900
8258,2012-12-10,31.220587,31.642811,31.057453000000002,31.345333,26.870174,15309700
8259,2012-12-11,31.345333,31.83473,31.335736999999998,31.748365000000003,27.215670000000003,16098900
8260,2012-12-12,31.767557,32.074631,31.604425,31.671598,27.149864,19106200
8261,2012-12-13,31.671598,31.681194,31.129423,31.340536,26.866076,14284700
8262,2012-12-14,31.182201,31.446092999999998,31.167809000000002,31.354931,26.878407,13712700
8263,2012-12-17,31.465284000000004,31.518063,31.201393,31.282961,26.816713,16745500
8264,2012-12-18,31.249374,31.714781,31.052656,31.633215000000003,27.116964000000003,21209800
8265,2012-12-19,31.657203999999997,31.695587,31.263766999999998,31.350132000000002,26.8743,18059300
8266,2012-12-20,31.37892,31.465284000000004,31.23498,31.45089,26.960669,11484300
8267,2012-12-21,31.287758,31.695587,31.187,31.690790000000003,27.166321000000003,31168400
8268,2012-12-24,31.690790000000003,31.690790000000003,31.369324,31.412506,26.927767,4894300
8269,2012-12-26,31.45089,31.460485,31.139021000000003,31.215788,26.759127000000003,9052700
8270,2012-12-27,31.172606,31.417303000000004,31.009473999999997,31.210990999999996,26.755014000000003,10701500
8271,2012-12-28,31.081444,31.196596000000003,30.879928999999997,30.908716,26.495898999999998,11238800
8272,2012-12-31,30.769572999999998,31.441294,30.711997999999998,31.426901,26.940103999999998,19018100
8273,2013-01-02,32.299999,32.450001,31.639999,32.049999,27.474242999999998,20266400
8274,2013-01-03,32.900002,33.380001,32.740002000000004,33.27,28.520066999999997,22148200
8275,2013-01-04,33.330002,33.43,32.849998,33.07,28.348615999999996,15820100
8276,2013-01-07,33.02,33.34,32.849998,33.34,28.580070000000003,13120000
8277,2013-01-08,33.290001000000004,33.560001,33.080002,33.349998,28.588638,15042300
8278,2013-01-09,33.66,33.709998999999996,33.09,33.57,28.777233000000003,11313000
8279,2013-01-10,33.700001,33.939999,33.66,33.849998,29.017256,9668400
8280,2013-01-11,33.880001,33.880001,33.32,33.369999,28.724594,8554700
8281,2013-01-14,33.48,33.57,33.139998999999996,33.360001000000004,28.715978999999997,6848700
8282,2013-01-15,33.189999,33.360001000000004,32.970001,33.02,28.423319,12815200
8283,2013-01-16,33.150002,33.16,32.599998,32.700001,28.147859999999998,17500300
8284,2013-01-17,32.849998,32.970001,32.669998,32.779999,28.216724,20270400
8285,2013-01-18,32.799999,32.869999,32.610001000000004,32.740002000000004,28.182292999999998,14984300
8286,2013-01-22,32.779999,33.0,32.549999,32.900002,28.320024,18077900
8287,2013-01-23,33.009997999999996,33.150002,32.619999,32.810001,28.242546,14987600
8288,2013-01-24,32.650002,32.950001,32.580002,32.799999,28.233940000000004,17422200
8289,2013-01-25,32.830002,32.919998,32.700001,32.790001000000004,28.225327000000004,15872000
8290,2013-01-28,32.810001,33.110001000000004,32.75,33.0,28.406096999999995,13671600
8291,2013-01-29,32.970001,33.450001,32.959998999999996,33.330002,28.690157,14644400
8292,2013-01-30,33.400002,33.400002,33.139998999999996,33.220001,28.595474,10418800
8293,2013-01-31,33.16,33.880001,33.110001000000004,33.880001,29.163596999999996,33862200
8294,2013-02-01,33.919998,34.119999,33.610001000000004,33.869999,29.154984000000002,18334300
8295,2013-02-04,33.369999,33.66,33.369999,33.5,28.836489,14632500
8296,2013-02-05,33.68,33.990002000000004,33.650002,33.84,29.129171000000003,14138000
8297,2013-02-06,33.669998,34.240002000000004,33.669998,34.099998,29.352966,13351600
8298,2013-02-07,34.240002000000004,34.389998999999996,34.029999,34.389998999999996,29.602587,11918500
8299,2013-02-08,34.389998999999996,34.66,34.290001000000004,34.41,29.619808000000003,10237900
8300,2013-02-11,34.419998,34.490002000000004,34.240002000000004,34.259997999999996,29.490694,7928300
8301,2013-02-12,34.27,34.5,34.209998999999996,34.299999,29.525123999999998,7069100
8302,2013-02-13,34.290001000000004,34.580002,34.25,34.459998999999996,29.662851,6688100
8303,2013-02-14,34.279999,34.75,34.279999,34.700001,29.869444,8561700
8304,2013-02-15,34.84,35.099998,34.779999,35.080002,30.196543,10014100
8305,2013-02-19,35.18,35.290001000000004,34.75,34.82,29.972735999999998,9585000
8306,2013-02-20,34.700001,34.869999,34.509997999999996,34.52,29.714503999999998,7814000
8307,2013-02-21,34.470001,34.490002000000004,34.130001,34.259997999999996,29.490694,6572700
8308,2013-02-22,34.18,34.549999,34.009997999999996,34.549999,29.74033,7902900
8309,2013-02-25,34.599998,34.84,34.25,34.27,29.4993,8702900
8310,2013-02-26,34.369999,34.439999,33.939999,34.060001,29.318539,7392400
8311,2013-02-27,34.049999,34.450001,33.849998,34.259997999999996,29.490694,10667200
8312,2013-02-28,34.310001,34.360001000000004,33.790001000000004,33.790001000000004,29.086119,16553600
8313,2013-03-01,33.689999,33.91,33.549999,33.599998,28.922571,14586800
8314,2013-03-04,33.509997999999996,34.330002,33.400002,34.310001,29.533726,6613700
8315,2013-03-05,34.380001,34.700001,34.369999,34.669998,29.843613,7653800
8316,2013-03-06,34.669998,34.700001,34.150002,34.27,29.4993,6412100
8317,2013-03-07,34.299999,34.540001000000004,34.16,34.43,29.637028000000004,5666000
8318,2013-03-08,34.5,34.68,34.349998,34.68,29.852228000000004,5152100
8319,2013-03-11,34.59,34.950001,34.52,34.93,30.067421000000003,4903400
8320,2013-03-12,34.830002,35.0,34.799999,34.98,30.110468,4980100
8321,2013-03-13,34.889998999999996,35.029999,34.709998999999996,35.009997999999996,30.136284000000003,4442400
8322,2013-03-14,35.029999,35.139998999999996,34.93,35.139998999999996,30.248192,6809800
8323,2013-03-15,34.919998,35.09,34.130001,34.139998999999996,29.387402,13695200
8324,2013-03-18,33.939999,34.009997999999996,33.439999,33.459998999999996,28.802065000000002,8895900
8325,2013-03-19,33.52,33.740002000000004,33.27,33.540001000000004,28.870921999999997,7540600
8326,2013-03-20,33.66,33.82,33.5,33.810001,29.103340000000003,6664900
8327,2013-03-21,33.779999,33.82,33.32,33.48,28.819271,5889800
8328,2013-03-22,33.5,33.689999,33.330002,33.689999,29.00005,5058700
8329,2013-03-25,33.759997999999996,34.080002,33.57,33.799999,29.09473,7022200
8330,2013-03-26,33.849998,34.349998,33.849998,34.349998,29.568165000000004,5855400
8331,2013-03-27,34.130001,34.639998999999996,34.060001,34.610001000000004,29.791969,8637100
8332,2013-03-28,34.599998,35.34,34.529999,35.32,30.403133,11468200
8333,2013-04-01,35.18,35.310001,34.950001,35.310001,30.394529,6024900
8334,2013-04-02,35.450001,36.150002,35.34,36.119999,31.091760999999998,10956900
8335,2013-04-03,36.130001,36.389998999999996,35.900002,36.32,31.263928999999997,10143200
8336,2013-04-04,36.52,36.889998999999996,36.450001,36.650002,31.547974,7713000
8337,2013-04-05,36.369999,36.549999,36.189999,36.310001,31.255321999999996,8250200
8338,2013-04-08,36.310001,36.549999,35.93,36.549999,31.461906,5584300
8339,2013-04-09,36.560001,36.75,36.400002,36.66,31.556593,5444700
8340,2013-04-10,36.73,37.139998999999996,36.66,37.099998,31.93535,6689200
8341,2013-04-11,37.02,37.549999,37.0,37.27,32.203196999999996,6812200
8342,2013-04-12,37.110001000000004,37.25,36.93,37.130001,32.082237,5373100
8343,2013-04-15,36.84,37.09,36.110001000000004,36.130001,31.218173999999998,8227700
8344,2013-04-16,36.279999,36.48,35.900002,36.400002,31.451481,7866000
8345,2013-04-17,36.84,37.48,36.459998999999996,37.279999,32.211834,14361800
8346,2013-04-18,37.450001,37.470001,36.610001000000004,36.880001,31.866215000000004,7750800
8347,2013-04-19,37.049999,37.299999,36.91,37.200001,32.142715,6665900
8348,2013-04-22,37.0,37.220001,36.560001,36.889998999999996,31.874853,5354200
8349,2013-04-23,37.110001000000004,37.34,36.860001000000004,37.209998999999996,32.151356,5291200
8350,2013-04-24,37.27,37.349998,36.389998999999996,36.52,31.555153000000004,5434100
8351,2013-04-25,36.619999,36.82,36.450001,36.490002000000004,31.529235999999997,5321400
8352,2013-04-26,36.360001000000004,36.700001,36.25,36.459998999999996,31.503317,6126800
8353,2013-04-29,36.490002000000004,36.790001000000004,36.400002,36.73,31.736604999999997,3111800
8354,2013-04-30,36.700001,36.98,36.48,36.919998,31.90077,6425500
8355,2013-05-01,36.77,37.200001,36.619999,36.889998999999996,31.874853,5458500
8356,2013-05-02,36.950001,37.150002,36.830002,37.060001,32.021759,4202800
8357,2013-05-03,37.25,37.25,36.610001000000004,36.799999,31.797089,5363500
8358,2013-05-06,36.75,36.779999,35.799999,35.849998,30.976238000000002,8604900
8359,2013-05-07,35.740002000000004,36.080002,35.580002,36.060001,31.157698,8347700
8360,2013-05-08,36.009997999999996,36.290001000000004,35.880001,36.290001000000004,31.356434000000004,6767500
8361,2013-05-09,36.189999,36.360001000000004,36.0,36.18,31.261381,4861500
8362,2013-05-10,36.25,36.41,35.959998999999996,36.169998,31.252729,6667100
8363,2013-05-13,36.049999,36.57,36.040001000000004,36.349998,31.408271999999997,6217100
8364,2013-05-14,36.419998,37.099998,36.220001,37.049999,32.013111,6309000
8365,2013-05-15,37.130001,37.700001,37.09,37.66,32.540165,7853100
8366,2013-05-16,37.450001,37.470001,36.82,36.830002,31.823010999999997,6137600
8367,2013-05-17,36.82,36.939999,36.290001000000004,36.59,31.615640999999997,7049800
8368,2013-05-20,36.950001,37.93,36.869999,37.810001,32.669785,8885200
8369,2013-05-21,37.849998,38.0,37.57,37.720001,32.592026000000004,6986600
8370,2013-05-22,37.759997999999996,38.77,37.599998,37.720001,32.592026000000004,9982400
8371,2013-05-23,37.490002000000004,37.860001000000004,37.299999,37.48,32.384644,7067600
8372,2013-05-24,37.169998,37.84,37.110001000000004,37.759997999999996,32.626583000000004,5429900
8373,2013-05-28,37.98,38.639998999999996,37.950001,38.560001,33.317814,8425100
8374,2013-05-29,38.259997999999996,38.459998999999996,37.330002,37.720001,32.592026000000004,8678100
8375,2013-05-30,37.720001,37.849998,37.470001,37.68,32.557457,7569500
8376,2013-05-31,37.490002000000004,37.650002,36.619999,36.669998,31.684760999999998,11796200
8377,2013-06-03,36.630001,37.18,36.130001,37.16,32.108146999999995,10555000
8378,2013-06-04,37.060001,37.209998999999996,36.529999,36.799999,31.797089,6066400
8379,2013-06-05,36.720001,37.16,36.259997999999996,36.299999,31.365060999999997,7084800
8380,2013-06-06,36.240002000000004,36.639998999999996,36.029999,36.639998999999996,31.658838,6912400
8381,2013-06-07,36.950001,37.549999,36.900002,37.509997999999996,32.410568,5996500
8382,2013-06-10,37.470001,37.580002,37.09,37.490002000000004,32.393291,5029900
8383,2013-06-11,37.139998999999996,37.310001,36.82,36.830002,31.823010999999997,5128500
8384,2013-06-12,37.080002,37.200001,36.419998,36.439999,31.486031,5271200
8385,2013-06-13,36.330002,36.799999,36.119999,36.700001,31.710693,6472000
8386,2013-06-14,36.68,37.099998,36.59,36.810001,31.805742,4817800
8387,2013-06-17,37.07,37.330002,36.720001,36.889998999999996,31.874853,6356000
8388,2013-06-18,36.98,37.639998999999996,36.869999,37.509997999999996,32.410568,5541500
8389,2013-06-19,37.27,37.27,36.209998999999996,36.209998999999996,31.287298,6741400
8390,2013-06-20,36.07,36.09,35.07,35.169998,30.388693,8336800
8391,2013-06-21,35.400002,35.860001000000004,35.310001,35.580002,30.742956,10122700
8392,2013-06-24,35.290001000000004,35.380001,34.689999,34.970001,30.215878999999997,7535800
8393,2013-06-25,35.279999,35.380001,34.869999,35.110001000000004,30.336838,6003700
8394,2013-06-26,35.41,35.790001000000004,35.139998999999996,35.599998,30.760234999999998,6877400
8395,2013-06-27,35.77,35.779999,35.220001,35.360001000000004,30.55286,5625400
8396,2013-06-28,35.299999,35.82,34.869999,34.880001,30.138107,20356100
8397,2013-07-01,34.970001,35.470001,34.900002,35.029999,30.267712,6346900
8398,2013-07-02,34.970001,35.310001,34.650002,34.860001000000004,30.120831,5793200
8399,2013-07-03,34.720001,34.720001,33.720001,34.25,29.593765,8381100
8400,2013-07-05,34.580002,34.93,34.490002000000004,34.919998,30.172672,4664300
8401,2013-07-08,34.950001,35.470001,34.939999,35.41,30.596059999999998,7545600
8402,2013-07-09,35.459998999999996,35.560001,34.73,34.740002000000004,30.017151000000002,10291400
8403,2013-07-10,34.799999,35.209998999999996,34.709998999999996,34.740002000000004,30.017151000000002,9108500
8404,2013-07-11,35.02,35.540001000000004,34.77,35.369999,30.685159999999996,9019200
8405,2013-07-12,35.450001,35.57,35.110001000000004,35.32,30.641777,6218100
8406,2013-07-15,35.23,35.52,35.150002,35.48,30.780590000000004,6487200
8407,2013-07-16,35.43,35.709998999999996,35.330002,35.700001,30.971446999999998,8492000
8408,2013-07-17,35.880001,36.48,35.73,35.82,31.075547999999998,7979400
8409,2013-07-18,35.919998,36.029999,35.599998,35.700001,30.971446999999998,6896400
8410,2013-07-19,35.73,35.889998999999996,35.52,35.869999,31.118923,7137500
8411,2013-07-22,35.759997999999996,35.939999,35.580002,35.799999,31.058193,4782400
8412,2013-07-23,35.93,36.799999,35.900002,36.68,31.821635999999998,9104400
8413,2013-07-24,36.700001,36.700001,36.200001,36.450001,31.622120000000002,6060600
8414,2013-07-25,36.419998,36.599998,36.240002000000004,36.580002,31.734890000000004,7492500
8415,2013-07-26,36.59,36.849998,36.150002,36.779999,31.908394,5387400
8416,2013-07-29,36.619999,36.950001,36.5,36.740002000000004,31.873692,5587300
8417,2013-07-30,36.98,37.110001000000004,36.66,36.880001,31.995155,6193400
8418,2013-07-31,36.869999,37.16,36.580002,36.630001,31.778275,7966200
8419,2013-08-01,36.889998999999996,37.07,36.68,36.84,31.960447,7479900
8420,2013-08-02,36.790001000000004,36.970001,36.68,36.75,31.882378000000003,7944100
8421,2013-08-05,36.639998999999996,36.779999,36.439999,36.450001,31.622120000000002,6511300
8422,2013-08-06,36.25,36.34,36.009997999999996,36.099998,31.318468,9510400
8423,2013-08-07,36.07,36.290001000000004,35.830002,35.93,31.170986,7220100
8424,2013-08-08,36.200001,36.349998,35.66,35.919998,31.162308000000003,4804500
8425,2013-08-09,35.799999,36.040001000000004,35.75,35.889998999999996,31.136282,5030400
8426,2013-08-12,35.790001000000004,36.029999,35.720001,35.900002,31.144958000000003,4986900
8427,2013-08-13,35.93,36.029999,35.740002000000004,35.939999,31.179659,4600200
8428,2013-08-14,35.91,35.939999,35.52,35.610001000000004,30.893377,4960600
8429,2013-08-15,35.509997999999996,35.57,34.950001,35.029999,30.390181,6521200
8430,2013-08-16,34.919998,35.0,34.549999,34.970001,30.338140000000003,10522400
8431,2013-08-19,34.849998,34.959998999999996,34.700001,34.880001,30.260053999999997,5603500
8432,2013-08-20,34.900002,34.950001,34.689999,34.709998999999996,30.112571999999997,4494900
8433,2013-08-21,34.68,34.860001000000004,34.439999,34.639998999999996,30.051849,5413200
8434,2013-08-22,34.669998,34.75,34.43,34.669998,30.077869,4197500
8435,2013-08-23,34.849998,34.869999,34.43,34.84,30.225363,4017400
8436,2013-08-26,34.830002,34.900002,34.52,34.52,29.947746000000002,3405700
8437,2013-08-27,34.32,34.330002,33.990002000000004,34.009997999999996,29.505287,5300700
8438,2013-08-28,33.970001,34.029999,33.73,33.75,29.279729999999997,7262000
8439,2013-08-29,33.630001,34.130001,33.52,33.73,29.262381,5676100
8440,2013-08-30,33.720001,33.73,33.23,33.330002,28.915360999999997,7336800
8441,2013-09-03,33.68,33.779999,32.700001,32.93,28.568341999999998,14068300
8442,2013-09-04,33.009997999999996,33.779999,32.939999,33.459998999999996,29.028146999999997,11838000
8443,2013-09-05,33.5,33.75,33.490002000000004,33.740002000000004,29.271059,6317400
8444,2013-09-06,33.720001,33.75,33.25,33.5,29.062838,6664200
8445,2013-09-09,33.5,33.799999,33.459998999999996,33.799999,29.323109000000002,5716200
8446,2013-09-10,34.040001000000004,34.189999,33.98,34.09,29.574701,7285500
8447,2013-09-11,34.110001000000004,34.950001,34.09,34.75,30.147276,9500200
8448,2013-09-12,34.759997999999996,34.91,34.59,34.759997999999996,30.155953999999998,7105600
8449,2013-09-13,34.900002,34.900002,34.57,34.869999,30.251385,4882300
8450,2013-09-16,35.099998,35.299999,34.950001,35.009997999999996,30.372833,5714500
8451,2013-09-17,35.0,35.02,34.82,34.970001,30.338140000000003,4759700
8452,2013-09-18,35.0,35.669998,34.889998999999996,35.650002,30.928074,6753100
8453,2013-09-19,35.66,35.720001,35.290001000000004,35.34,30.659138000000002,6493500
8454,2013-09-20,35.389998999999996,35.470001,35.209998999999996,35.290001000000004,30.615747,7915200
8455,2013-09-23,35.25,35.259997999999996,35.07,35.119999,30.468264,5718700
8456,2013-09-24,35.07,35.099998,34.32,34.360001000000004,29.808933000000003,9829500
8457,2013-09-25,34.32,34.349998,33.349998,33.669998,29.210321,26193500
8458,2013-09-26,33.75,33.869999,33.48,33.66,29.201645000000003,8040800
8459,2013-09-27,33.450001,33.450001,33.049999,33.139998999999996,28.750521000000003,11822900
8460,2013-09-30,33.049999,33.419998,33.02,33.189999,28.793907,9418700
8461,2013-10-01,33.169998,33.799999,33.119999,33.779999,29.305756,7182000
8462,2013-10-02,33.48,33.919998,33.470001,33.900002,29.409865999999997,8420200
8463,2013-10-03,33.790001000000004,33.799999,33.27,33.290001000000004,28.880654999999997,8189800
8464,2013-10-04,33.310001,33.709998999999996,33.259997999999996,33.560001,29.114890999999997,7477600
8465,2013-10-07,33.220001,33.689999,33.119999,33.5,29.062838,5543300
8466,2013-10-08,33.549999,33.59,32.990002000000004,33.009997999999996,28.637743,8158500
8467,2013-10-09,33.029999,33.389998999999996,32.75,33.169998,28.776548,8165400
8468,2013-10-10,33.34,33.669998,33.27,33.639998999999996,29.307995000000002,7731400
8469,2013-10-11,33.630001,33.900002,33.439999,33.759997999999996,29.412540000000003,5039200
8470,2013-10-14,33.509997999999996,34.029999,33.380001,34.0,29.621639000000002,6817400
8471,2013-10-15,33.91,34.18,33.610001000000004,33.709998999999996,29.368986,11037300
8472,2013-10-16,34.349998,36.07,34.240002000000004,35.900002,31.276968,16953000
8473,2013-10-17,35.889998999999996,37.27,35.889998999999996,37.169998,32.383419,17370200
8474,2013-10-18,37.169998,37.290001000000004,36.900002,37.290001000000004,32.487961,11752300
8475,2013-10-21,37.169998,37.169998,36.779999,36.860001000000004,32.113331,7663800
8476,2013-10-22,36.939999,37.169998,36.720001,37.02,32.25275,9726300
8477,2013-10-23,36.91,37.259997999999996,36.810001,37.23,32.435691999999996,7571500
8478,2013-10-24,37.220001,37.619999,37.200001,37.209998999999996,32.418278,6311200
8479,2013-10-25,37.240002000000004,37.369999,36.98,37.25,32.453114,6310200
8480,2013-10-28,37.330002,37.459998999999996,37.169998,37.279999,32.479256,4799700
8481,2013-10-29,37.360001000000004,37.459998999999996,37.259997999999996,37.279999,32.479256,5263700
8482,2013-10-30,37.330002,37.380001,36.799999,36.939999,32.183037,4969200
8483,2013-10-31,37.009997999999996,37.139998999999996,36.549999,36.549999,31.843262,8172100
8484,2013-11-01,36.689999,37.040001000000004,36.610001000000004,36.959998999999996,32.200459,5557400
8485,2013-11-04,36.98,37.02,36.689999,36.98,32.217888,5645300
8486,2013-11-05,36.849998,37.43,36.669998,37.360001000000004,32.548953999999995,9035800
8487,2013-11-06,37.450001,37.799999,37.040001000000004,37.560001,32.723194,7082400
8488,2013-11-07,37.610001000000004,38.130001,37.57,37.639998999999996,32.792891999999995,9474200
8489,2013-11-08,37.509997999999996,38.139998999999996,37.220001,38.119999,33.211082,8753900
8490,2013-11-11,38.169998,38.459998999999996,37.68,37.900002,33.019417,6867600
8491,2013-11-12,37.830002,37.970001,37.290001000000004,37.470001,32.644794,6015600
8492,2013-11-13,37.369999,37.779999,37.169998,37.77,32.906162,6144600
8493,2013-11-14,37.889998999999996,38.080002,37.669998,37.759997999999996,32.897446,4353100
8494,2013-11-15,37.77,38.150002,37.75,38.049999,33.150093,6520500
8495,2013-11-18,38.040001000000004,38.150002,37.880001,37.939999,33.05426,4580900
8496,2013-11-19,37.93,38.73,37.869999,38.709998999999996,33.725097999999996,9906100
8497,2013-11-20,38.75,38.810001,37.91,38.18,33.263363,6413400
8498,2013-11-21,38.380001,38.470001,37.990002000000004,38.07,33.167526,5049100
8499,2013-11-22,38.130001,38.369999,38.040001000000004,38.25,33.324341,4463500
8500,2013-11-25,38.380001,38.66,38.029999,38.150002,33.237225,4592400
8501,2013-11-26,38.290001000000004,38.290001000000004,37.900002,38.07,33.167526,4831200
8502,2013-11-27,38.740002000000004,38.740002000000004,38.0,38.32,33.385323,4510100
8503,2013-11-29,38.439999,38.5,38.080002,38.189999,33.272064,3512700
8504,2013-12-02,38.240002000000004,38.310001,38.029999,38.139998999999996,33.228508000000005,5641200
8505,2013-12-03,37.950001,37.98,37.259997999999996,37.599998,32.758045,7798700
8506,2013-12-04,37.349998,37.849998,37.080002,37.360001000000004,32.548953999999995,5092700
8507,2013-12-05,37.290001000000004,37.32,36.889998999999996,36.919998,32.165611,5289800
8508,2013-12-06,37.27,37.540001000000004,37.169998,37.529999,32.697063,4055000
8509,2013-12-09,37.57,37.580002,37.16,37.200001,32.409561,4972400
8510,2013-12-10,37.110001000000004,37.34,36.959998999999996,37.110001000000004,32.33115,5381300
8511,2013-12-11,37.0,37.099998,36.52,36.580002,31.8694,6185600
8512,2013-12-12,36.57,36.630001,36.27,36.290001000000004,31.616753000000003,6417800
8513,2013-12-13,36.380001,36.610001000000004,36.299999,36.400002,31.712589,4665200
8514,2013-12-16,36.450001,36.810001,36.32,36.529999,31.825834000000004,6704900
8515,2013-12-17,36.450001,36.639998999999996,36.310001,36.610001000000004,31.895540000000004,6911800
8516,2013-12-18,36.66,38.18,36.650002,38.119999,33.211082,11548800
8517,2013-12-19,38.080002,38.23,37.779999,38.029999,33.132675,7756400
8518,2013-12-20,38.139998999999996,38.240002000000004,37.810001,37.84,32.967144,8140800
8519,2013-12-23,37.970001,38.549999,37.950001,38.439999,33.489876,6313200
8520,2013-12-24,38.360001000000004,38.450001,38.110001000000004,38.189999,33.272064,2207600
8521,2013-12-26,38.220001,38.490002000000004,38.200001,38.349998,33.411460999999996,3655800
8522,2013-12-27,38.52,38.529999,38.23,38.369999,33.428875,2705600
8523,2013-12-30,38.48,38.5,38.169998,38.41,33.463737,3081600
8524,2013-12-31,38.380001,38.57,38.220001,38.330002,33.394047,4594200
8525,2014-01-02,38.09,38.400002,38.0,38.23,33.306915000000004,4967500
8526,2014-01-03,38.369999,38.779999,38.27,38.639998999999996,33.664124,4301600
8527,2014-01-06,39.189999,39.689999,39.110001000000004,39.150002,34.108452,10130400
8528,2014-01-07,39.23,39.349998,38.740002000000004,38.849998,33.847088,8329300
8529,2014-01-08,38.849998,39.220001,38.720001,39.200001,34.152012,6140700
8530,2014-01-09,39.27,39.34,38.970001,39.27,34.212996999999994,4996800
8531,2014-01-10,39.27,39.630001,39.110001000000004,39.57,34.474369,6360500
8532,2014-01-13,39.110001000000004,39.669998,39.060001,39.110001000000004,34.264088,12136000
8533,2014-01-14,39.299999,39.59,39.07,39.57,34.667107,6570300
8534,2014-01-15,39.599998,39.619999,39.25,39.529999,34.632069,5279000
8535,2014-01-16,39.529999,39.689999,39.41,39.540001000000004,34.640816,3716100
8536,2014-01-17,39.860001000000004,39.860001000000004,39.209998999999996,39.400002,34.518158,7216400
8537,2014-01-21,39.52,39.57,38.860001000000004,39.119999,34.272853999999995,8229600
8538,2014-01-22,38.02,38.869999,36.939999,38.07,33.352962,12970000
8539,2014-01-23,37.900002,37.93,37.220001,37.43,32.792259,10207300
8540,2014-01-24,37.200001,37.200001,36.57,36.580002,32.047577000000004,9167400
8541,2014-01-27,36.68,36.830002,36.130001,36.299999,31.802265000000002,9128900
8542,2014-01-28,36.540001000000004,36.869999,36.279999,36.369999,31.863605,7608200
8543,2014-01-29,36.259997999999996,36.5,35.650002,35.849998,31.40802,10404300
8544,2014-01-30,36.240002000000004,36.619999,36.139998999999996,36.529999,32.003769,9579800
8545,2014-01-31,36.029999,36.889998999999996,35.970001,36.66,32.117664000000005,10845500
8546,2014-02-03,36.580002,36.950001,35.799999,35.849998,31.40802,12231900
8547,2014-02-04,35.900002,36.439999,35.849998,36.25,31.758469,8237400
8548,2014-02-05,36.119999,36.599998,35.98,36.349998,31.846075,7597300
8549,2014-02-06,36.41,36.93,36.380001,36.650002,32.108897999999996,9982300
8550,2014-02-07,36.77,37.209998999999996,36.650002,37.18,32.573235,12028000
8551,2014-02-10,37.169998,37.32,36.959998999999996,37.16,32.55571,11207300
8552,2014-02-11,37.049999,38.0,37.049999,37.950001,33.247837,8643000
8553,2014-02-12,37.93,38.380001,37.889998999999996,38.259997999999996,33.519413,8793500
8554,2014-02-13,38.07,38.810001,38.060001,38.720001,33.922416999999996,7253200
8555,2014-02-14,38.68,38.98,38.549999,38.810001,34.001265999999994,7253400
8556,2014-02-18,38.959998999999996,39.189999,38.799999,38.93,34.1064,6794100
8557,2014-02-19,38.740002000000004,39.369999,38.68,38.759997999999996,33.957462,7093200
8558,2014-02-20,38.82,39.09,38.529999,38.950001,34.12392,8611900
8559,2014-02-21,38.880001,39.450001,38.790001000000004,38.82,34.010040000000004,8335100
8560,2014-02-24,38.869999,39.349998,38.82,38.98,34.150208,8104600
8561,2014-02-25,38.990002000000004,39.52,38.91,39.25,34.386749,7952100
8562,2014-02-26,39.290001000000004,39.66,39.029999,39.389998999999996,34.509407,8752600
8563,2014-02-27,39.349998,39.830002,39.330002,39.790001000000004,34.859840000000005,9189600
8564,2014-02-28,39.619999,39.98,39.419998,39.779999,34.851078,8695700
8565,2014-03-03,39.5,39.639998999999996,38.830002,39.330002,34.456844,11006300
8566,2014-03-04,39.740002000000004,40.32,39.669998,40.119999,35.148952,9460200
8567,2014-03-05,40.490002000000004,40.490002000000004,39.759997999999996,39.790001000000004,34.859840000000005,8285200
8568,2014-03-06,39.919998,40.23,39.73,39.73,34.807281,6442000
8569,2014-03-07,39.84,39.950001,39.32,39.57,34.667107,8630700
8570,2014-03-10,39.5,39.889998999999996,39.41,39.82,34.886124,5576300
8571,2014-03-11,39.849998,40.16,39.650002,39.709998999999996,34.789761,5117600
8572,2014-03-12,39.439999,39.889998999999996,39.439999,39.66,34.745945,6933000
8573,2014-03-13,39.740002000000004,39.82,39.099998,39.23,34.369228,6964500
8574,2014-03-14,39.189999,39.52,38.91,38.970001,34.141438,7736000
8575,2014-03-17,39.049999,39.580002,39.040001000000004,39.509997999999996,34.614536,5768900
8576,2014-03-18,39.5,39.889998999999996,39.48,39.73,34.807281,5534300
8577,2014-03-19,39.73,40.220001,39.32,39.450001,34.561962,8679100
8578,2014-03-20,39.459998999999996,39.639998999999996,38.779999,38.869999,34.053841,11396600
8579,2014-03-21,39.209998999999996,39.599998,38.360001000000004,38.389998999999996,33.633305,21663000
8580,2014-03-24,38.66,38.66,38.130001,38.43,33.668354,11078000
8581,2014-03-25,38.490002000000004,38.700001,38.080002,38.400002,33.642063,8209600
8582,2014-03-26,38.549999,39.139998999999996,38.389998999999996,38.560001,33.782238,8174800
8583,2014-03-27,38.549999,38.689999,38.130001,38.450001,33.685879,7404100
8584,2014-03-28,38.580002,38.990002000000004,38.209998999999996,38.310001,33.563213,6251400
8585,2014-03-31,38.48,38.580002,38.099998,38.509997999999996,33.738434000000005,8038000
8586,2014-04-01,38.490002000000004,38.830002,38.23,38.470001,33.703407,5631200
8587,2014-04-02,38.119999,38.639998999999996,38.07,38.580002,33.799766999999996,6340700
8588,2014-04-03,38.740002000000004,38.75,38.299999,38.650002,33.861092,6029600
8589,2014-04-04,38.869999,39.5,38.599998,38.630001,33.843575,7367600
8590,2014-04-07,38.560001,38.84,38.09,38.169998,33.440563,5892800
8591,2014-04-08,38.200001,38.200001,37.59,37.619999,32.958717,9560100
8592,2014-04-09,37.720001,37.84,37.349998,37.630001,32.967476,13694800
8593,2014-04-10,37.82,37.900002,37.130001,37.259997999999996,32.643318,9788100
8594,2014-04-11,36.950001,37.25,36.650002,37.02,32.625702000000004,10490300
8595,2014-04-14,37.18,37.779999,37.110001000000004,37.740002000000004,33.260231,12726800
8596,2014-04-15,37.77,38.060001,37.240002000000004,37.970001,33.462925,10725400
8597,2014-04-16,38.75,38.900002,37.560001,38.380001,33.824257,10953300
8598,2014-04-17,38.259997999999996,39.009997999999996,38.139998999999996,38.93,34.308971,9824900
8599,2014-04-21,38.869999,38.990002000000004,38.450001,38.709998999999996,34.115093,6920300
8600,2014-04-22,38.75,38.900002,38.59,38.599998,34.018143,6220000
8601,2014-04-23,38.73,38.82,38.52,38.599998,34.018143,3557500
8602,2014-04-24,38.650002,38.650002,38.099998,38.43,33.868324,4421300
8603,2014-04-25,38.389998999999996,38.439999,37.889998999999996,38.029999,33.515808,4232000
8604,2014-04-28,38.279999,38.419998,37.779999,38.369999,33.815445000000004,4433600
8605,2014-04-29,38.369999,38.720001,38.259997999999996,38.540001000000004,33.965271,4415600
8606,2014-04-30,38.560001,38.939999,38.490002000000004,38.740002000000004,34.141533,5339700
8607,2014-05-01,38.650002,38.889998999999996,38.389998999999996,38.669998,34.079838,3652400
8608,2014-05-02,38.669998,38.84,38.490002000000004,38.560001,33.982895,4774500
8609,2014-05-05,38.27,39.130001,38.25,38.84,34.229659999999996,7593500
8610,2014-05-06,38.759997999999996,38.82,38.529999,38.580002,34.000526,4776500
8611,2014-05-07,38.650002,38.790001000000004,38.290001000000004,38.689999,34.09745,4990200
8612,2014-05-08,38.689999,38.959998999999996,38.549999,38.73,34.132713,3962800
8613,2014-05-09,38.68,39.02,38.610001000000004,38.990002000000004,34.361862,4409000
8614,2014-05-12,39.07,39.380001,39.029999,39.27,34.60862,4013200
8615,2014-05-13,39.380001,39.77,39.27,39.66,34.952324,6265300
8616,2014-05-14,39.860001000000004,40.119999,39.77,39.93,35.190273,7183100
8617,2014-05-15,39.259997999999996,39.93,39.049999,39.240002000000004,34.582188,8821600
8618,2014-05-16,39.610001000000004,39.790001000000004,38.84,39.060001,34.42355,11024400
8619,2014-05-19,39.619999,39.939999,39.419998,39.630001,34.925892,6464500
8620,2014-05-20,39.830002,39.830002,39.349998,39.540001000000004,34.846565000000005,5438900
8621,2014-05-21,39.549999,39.669998,39.360001000000004,39.560001,34.864197,4352500
8622,2014-05-22,39.470001,39.77,39.240002000000004,39.650002,34.94352,3800900
8623,2014-05-23,39.66,39.73,39.509997999999996,39.599998,34.899448,3521800
8624,2014-05-27,39.52,39.650002,39.360001000000004,39.580002,34.881821,4711800
8625,2014-05-28,39.669998,39.77,39.549999,39.669998,34.96114,3681300
8626,2014-05-29,39.68,39.889998999999996,39.549999,39.599998,34.899448,3225200
8627,2014-05-30,39.610001000000004,40.130001,39.57,40.009997999999996,35.260777000000004,5898500
8628,2014-06-02,40.02,40.040001000000004,39.68,39.799999,35.075703000000004,3364200
8629,2014-06-03,39.68,39.98,39.68,39.82,35.09333,3774900
8630,2014-06-04,39.799999,39.799999,39.599998,39.75,35.031631,3664300
8631,2014-06-05,39.759997999999996,40.240002000000004,39.599998,40.150002,35.384159000000004,3824200
8632,2014-06-06,40.07,40.25,39.959998999999996,40.049999,35.296032000000004,3536400
8633,2014-06-09,39.939999,40.209998999999996,39.919998,40.130001,35.366543,3444900
8634,2014-06-10,40.029999,40.560001,40.029999,40.529999,35.719055,5057600
8635,2014-06-11,40.240002000000004,40.490002000000004,39.93,40.0,35.251965000000006,5940000
8636,2014-06-12,39.98,40.040001000000004,39.66,39.810001,35.084522,6510800
8637,2014-06-13,39.77,39.849998,39.66,39.790001000000004,35.066897999999995,3966300
8638,2014-06-16,39.830002,40.369999,39.59,39.900002,35.163837,5499800
8639,2014-06-17,39.799999,39.98,39.639998999999996,39.860001000000004,35.128574,4593200
8640,2014-06-18,39.84,40.41,39.740002000000004,40.369999,35.578053000000004,5223200
8641,2014-06-19,40.509997999999996,41.02,40.389998999999996,41.0,36.133259,6380800
8642,2014-06-20,41.209998999999996,41.299999,40.810001,40.849998,36.001059999999995,12626700
8643,2014-06-23,40.970001,41.119999,40.669998,40.73,35.895317,4922700
8644,2014-06-24,40.610001000000004,40.91,40.43,40.450001,35.648556,4398200
8645,2014-06-25,40.630001,40.98,40.439999,40.700001,35.868877000000005,4394100
8646,2014-06-26,40.740002000000004,40.779999,40.419998,40.619999,35.798374,5691700
8647,2014-06-27,40.509997999999996,40.689999,40.209998999999996,40.540001000000004,35.727878999999994,8432800
8648,2014-06-30,40.669998,41.150002,40.599998,40.900002,36.045139,6711200
8649,2014-07-01,41.18,41.299999,40.98,41.18,36.291903999999995,5472200
8650,2014-07-02,41.23,41.849998,41.119999,41.790001000000004,36.829491,5766000
8651,2014-07-03,41.810001,41.959998999999996,41.630001,41.889998999999996,36.917614,3000000
8652,2014-07-07,41.68,41.82,41.490002000000004,41.509997999999996,36.582733000000005,4043400
8653,2014-07-08,41.330002,41.43,40.939999,41.049999,36.177326,4789500
8654,2014-07-09,41.209998999999996,41.380001,40.950001,41.27,36.371212,3562400
8655,2014-07-10,41.029999,41.299999,40.919998,41.240002000000004,36.344776,4839200
8656,2014-07-11,41.09,41.360001000000004,40.98,41.299999,36.592861,5077900
8657,2014-07-14,41.950001,41.950001,41.5,41.82,37.053589,6699800
8658,2014-07-15,41.740002000000004,41.799999,41.169998,41.169998,36.477676,10954200
8659,2014-07-16,41.57,41.580002,41.0,41.049999,36.371353000000006,5564800
8660,2014-07-17,41.02,42.990002000000004,41.0,41.900002,37.124485,12228300
8661,2014-07-18,41.900002,42.799999,41.779999,42.73,37.859879,9538000
8662,2014-07-21,42.5,43.029999,42.259997999999996,42.959998999999996,38.063675,8027300
8663,2014-07-22,43.0,43.23,42.880001,43.09,38.178847999999995,8315800
8664,2014-07-23,43.240002000000004,43.27,42.869999,42.970001,38.072536,4315900
8665,2014-07-24,42.939999,43.169998,42.740002000000004,42.889998999999996,38.00164,4890700
8666,2014-07-25,42.889998999999996,43.110001000000004,42.759997999999996,43.040001000000004,38.134544,3979100
8667,2014-07-28,42.950001,43.049999,42.619999,42.93,38.037085999999995,3449200
8668,2014-07-29,42.970001,42.98,42.549999,42.75,37.877604999999996,4575300
8669,2014-07-30,42.959998999999996,43.09,42.66,42.860001000000004,37.975063,3564000
8670,2014-07-31,42.52,42.880001,42.080002,42.119999,37.319401,4658700
8671,2014-08-01,42.0,42.360001000000004,41.810001,42.029999,37.239670000000004,3905900
8672,2014-08-04,42.119999,42.5,41.84,42.389998999999996,37.558632,3639100
8673,2014-08-05,42.139998999999996,42.369999,41.66,41.779999,37.018158,4190500
8674,2014-08-06,41.669998,41.970001,41.439999,41.77,37.0093,3726900
8675,2014-08-07,41.75,41.98,41.48,41.529999,36.796654,4013800
8676,2014-08-08,41.48,41.720001,41.150002,41.689999,36.938419,4417600
8677,2014-08-11,41.919998,42.16,41.630001,42.049999,37.257378,2630400
8678,2014-08-12,41.91,42.110001000000004,41.419998,41.57,36.832091999999996,3337500
8679,2014-08-13,41.880001,42.16,41.830002,42.16,37.354851000000004,3441500
8680,2014-08-14,42.150002,42.450001,42.150002,42.330002,37.505482,4679900
8681,2014-08-15,42.360001000000004,42.650002,41.709998999999996,42.060001,37.266242999999996,5031600
8682,2014-08-18,42.619999,42.619999,42.099998,42.23,37.416866,3234800
8683,2014-08-19,42.299999,42.619999,42.09,42.540001000000004,37.69154,2963300
8684,2014-08-20,42.220001,42.490002000000004,41.959998999999996,42.139998999999996,37.337128,4953600
8685,2014-08-21,42.290001000000004,42.52,42.200001,42.32,37.496609,3060800
8686,2014-08-22,42.220001,42.330002,42.0,42.110001000000004,37.310547,2462400
8687,2014-08-25,42.41,42.700001,42.27,42.490002000000004,37.647236,2424000
8688,2014-08-26,42.5,42.93,42.369999,42.799999,37.921906,3229100
8689,2014-08-27,42.73,42.880001,42.5,42.599998,37.744694,2805100
8690,2014-08-28,42.43,42.599998,42.27,42.349998,37.523185999999995,2525300
8691,2014-08-29,42.41,42.41,42.060001,42.240002000000004,37.425728,4384400
8692,2014-09-02,42.169998,42.400002,41.939999,42.23,37.416866,4300900
8693,2014-09-03,42.400002,42.790001000000004,42.349998,42.759997999999996,37.886459,4143500
8694,2014-09-04,42.799999,43.080002,42.669998,42.900002,38.010506,4123200
8695,2014-09-05,42.880001,42.959998999999996,42.450001,42.950001,38.054794,3484300
8696,2014-09-08,42.880001,43.080002,42.599998,42.810001,37.930763,2602900
8697,2014-09-09,42.830002,42.98,42.639998999999996,42.830002,37.948485999999995,3586800
8698,2014-09-10,42.98,43.049999,42.630001,42.900002,38.010506,3503000
8699,2014-09-11,42.689999,43.029999,42.380001,42.560001,37.709263,7754900
8700,2014-09-12,42.619999,42.869999,42.450001,42.549999,37.700401,4259600
8701,2014-09-15,42.610001000000004,42.779999,42.439999,42.720001,37.851017,3067500
8702,2014-09-16,42.709998999999996,42.970001,42.490002000000004,42.900002,38.010506,3179500
8703,2014-09-17,42.939999,43.57,42.759997999999996,43.380001,38.435790999999995,4788700
8704,2014-09-18,43.490002000000004,43.869999,43.439999,43.689999,38.710464,5032900
8705,2014-09-19,43.959998999999996,44.200001,43.560001,43.59,38.621857,6139300
8706,2014-09-22,43.59,43.669998,43.220001,43.400002,38.453526000000004,3402000
8707,2014-09-23,42.709998999999996,43.16,42.490002000000004,42.5,37.65609,6585900
8708,2014-09-24,42.450001,42.91,42.439999,42.630001,37.771278,6268300
8709,2014-09-25,42.419998,42.48,41.970001,42.0,37.213081,4316700
8710,2014-09-26,42.130001,42.240002000000004,41.91,42.009997999999996,37.221942999999996,6349900
8711,2014-09-29,41.669998,42.009997999999996,41.669998,41.900002,37.124485,4881100
8712,2014-09-30,41.799999,41.990002000000004,41.59,41.59,36.849808,4874800
8713,2014-10-01,42.049999,42.060001,41.009997999999996,41.18,36.486546000000004,5573800
8714,2014-10-02,41.220001,41.450001,40.91,41.209998999999996,36.513119,4707100
8715,2014-10-03,41.41,41.860001000000004,41.279999,41.790001000000004,37.027012,3430900
8716,2014-10-06,42.040001000000004,42.470001,41.990002000000004,42.360001000000004,37.532051,6713300
8717,2014-10-07,42.09,42.18,41.450001,41.459998999999996,36.734631,5178200
8718,2014-10-08,41.439999,42.169998,41.349998,42.139998999999996,37.337128,6067400
8719,2014-10-09,42.189999,42.540001000000004,41.610001000000004,41.630001,36.88525,5503700
8720,2014-10-10,41.470001,42.290001000000004,41.450001,41.540001000000004,37.001053000000006,4990100
8721,2014-10-13,41.470001,41.77,40.869999,40.919998,36.448792,4494600
8722,2014-10-14,41.0,41.939999,40.939999,41.060001,36.573485999999995,7129200
8723,2014-10-15,40.380001,40.529999,39.360001000000004,40.009997999999996,35.638218,8971800
8724,2014-10-16,39.34,40.310001,39.279999,39.990002000000004,35.620415,8828700
8725,2014-10-17,40.349998,41.040001000000004,40.169998,40.860001000000004,36.395348,7215400
8726,2014-10-20,40.849998,41.509997999999996,40.669998,41.459998999999996,36.929790000000004,5014400
8727,2014-10-21,41.91,42.43,41.75,42.389998999999996,37.758171000000004,5352600
8728,2014-10-22,42.5,43.029999,41.48,41.59,37.045582,6986500
8729,2014-10-23,42.0,42.77,41.950001,42.43,37.7938,4599300
8730,2014-10-24,42.34,42.669998,42.119999,42.459998999999996,37.820526,4676900
8731,2014-10-27,42.43,42.48,42.040001000000004,42.240002000000004,37.624557,3943900
8732,2014-10-28,42.220001,42.509997999999996,41.950001,42.5,37.856152,6106200
8733,2014-10-29,42.810001,43.560001,42.400002,42.740002000000004,38.069922999999996,4253200
8734,2014-10-30,42.700001,43.52,42.529999,43.490002000000004,38.737972,3828800
8735,2014-10-31,44.049999,44.060001,43.439999,43.59,38.827045,6124900
8736,2014-11-03,43.560001,43.689999,43.060001,43.290001000000004,38.559834,4404100
8737,2014-11-04,43.02,43.639998999999996,43.02,43.610001000000004,38.844871999999995,4187100
8738,2014-11-05,43.93,43.990002000000004,43.34,43.66,38.889408,4193200
8739,2014-11-06,43.599998,43.84,43.439999,43.689999,38.916121999999994,3770600
8740,2014-11-07,43.77,43.810001,43.169998,43.369999,38.631088,3992700
8741,2014-11-10,43.349998,44.099998,43.169998,44.09,39.272419,5318900
8742,2014-11-11,44.119999,44.630001,44.099998,44.25,39.414932,3192600
8743,2014-11-12,44.189999,44.299999,43.939999,44.23,39.397118,3486000
8744,2014-11-13,44.279999,44.77,44.209998999999996,44.59,39.717777000000005,3488800
8745,2014-11-14,44.59,44.59,43.68,43.810001,39.023018,4206000
8746,2014-11-17,43.709998999999996,43.950001,43.610001000000004,43.709998999999996,38.933937,3871700
8747,2014-11-18,43.799999,43.880001,43.43,43.700001,38.925036999999996,6724900
8748,2014-11-19,43.790001000000004,43.790001000000004,43.349998,43.43,38.684532,3768000
8749,2014-11-20,43.299999,43.84,43.049999,43.779999,38.996284,4862100
8750,2014-11-21,44.150002,44.189999,43.709998999999996,43.810001,39.023018,6495800
8751,2014-11-24,43.59,44.400002,43.59,44.32,39.477287,3798700
8752,2014-11-25,44.310001,44.380001,43.970001,44.16,39.334763,4651800
8753,2014-11-26,44.16,44.43,43.990002000000004,44.25,39.414932,2876700
8754,2014-11-28,44.450001,44.759997999999996,44.41,44.509997999999996,39.646519,2440100
8755,2014-12-01,44.27,44.57,44.200001,44.32,39.477287,5340400
8756,2014-12-02,44.68,45.619999,44.68,45.220001,40.278942,10949300
8757,2014-12-03,45.220001,45.810001,45.099998,45.68,40.688686,4993000
8758,2014-12-04,45.66,45.950001,45.25,45.490002000000004,40.519447,6377200
8759,2014-12-05,45.43,45.529999,45.200001,45.299999,40.350201,4179500
8760,2014-12-08,45.349998,46.099998,45.34,45.709998999999996,40.715401,4220000
8761,2014-12-09,45.330002,45.470001,44.880001,45.439999,40.474915,3554000
8762,2014-12-10,45.330002,45.459998999999996,44.330002,44.369999,39.521824,5489800
8763,2014-12-11,44.509997999999996,45.119999,44.299999,44.459998999999996,39.601982,3954300
8764,2014-12-12,44.119999,44.549999,43.669998,43.689999,38.916121999999994,5191400
8765,2014-12-15,44.16,44.360001000000004,43.349998,43.459998999999996,38.71125,4993800
8766,2014-12-16,43.23,44.419998,43.099998,43.400002,38.65781,6186500
8767,2014-12-17,43.470001,44.360001000000004,43.41,44.259997999999996,39.423840000000006,5045700
8768,2014-12-18,44.709998999999996,45.790001000000004,44.439999,45.77,40.768848,6703700
8769,2014-12-19,45.91,46.450001,45.779999,46.049999,41.01825,11329200
8770,2014-12-22,45.93,46.5,45.91,46.369999,41.303284000000005,4831400
8771,2014-12-23,46.130001,46.5,45.470001,45.720001,40.724312,4078900
8772,2014-12-24,45.740002000000004,45.950001,45.639998999999996,45.700001,40.706493,2527200
8773,2014-12-26,45.810001,46.18,45.709998999999996,45.849998,40.840103000000006,2057700
8774,2014-12-29,45.59,45.82,45.450001,45.599998,40.61742,2580900
8775,2014-12-30,45.610001000000004,45.919998,45.610001000000004,45.689999,40.697594,2950400
8776,2014-12-31,45.700001,46.049999,44.990002000000004,45.02,40.100796,3418600
8777,2015-01-02,45.25,45.450001,44.639998999999996,44.900002,39.993912,3216600
8778,2015-01-05,44.799999,45.400002,44.630001,44.91,40.002811,5735900
8779,2015-01-06,44.990002000000004,45.110001000000004,43.93,44.400002,39.548553000000005,6584300
8780,2015-01-07,44.73,44.939999,44.380001,44.759997999999996,39.869202,4609500
8781,2015-01-08,45.189999,45.790001000000004,45.009997999999996,45.68,40.688686,4883000
8782,2015-01-09,45.75,45.869999,45.110001000000004,45.200001,40.261131,4742200
8783,2015-01-12,45.380001,45.759997999999996,44.939999,45.580002,40.599602000000004,6178800
8784,2015-01-13,45.34,45.529999,44.25,44.610001000000004,39.945938,6745000
8785,2015-01-14,44.290001000000004,44.66,43.93,44.279999,39.650428999999995,5865900
8786,2015-01-15,44.5,44.669998,43.900002,43.950001,39.354931,3916200
8787,2015-01-16,43.799999,44.549999,43.720001,44.490002000000004,39.838478,4564200
8788,2015-01-20,44.669998,44.75,43.889998999999996,44.220001,39.596706,5159900
8789,2015-01-21,43.959998999999996,44.25,43.619999,44.060001,39.453438,5328200
8790,2015-01-22,44.34,44.57,43.799999,44.490002000000004,39.838478,5329100
8791,2015-01-23,44.48,44.48,43.82,43.860001000000004,39.274353000000005,6664000
8792,2015-01-26,43.740002000000004,44.200001,43.419998,44.150002,39.534027,4376200
8793,2015-01-27,43.880001,44.02,43.43,43.68,39.113171,4847400
8794,2015-01-28,43.939999,44.200001,43.360001000000004,43.41,38.871395,7641000
8795,2015-01-29,43.790001000000004,45.41,43.700001,45.259997999999996,40.527985,10054600
8796,2015-01-30,45.400002,45.630001,44.700001,44.759997999999996,40.080242,9613300
8797,2015-02-02,44.93,45.240002000000004,44.279999,45.23,40.501106,7312900
8798,2015-02-03,45.41,45.880001,45.34,45.830002,41.038383,8380300
8799,2015-02-04,45.549999,45.990002000000004,45.049999,45.169998,40.447376,8231200
8800,2015-02-05,45.259997999999996,45.869999,45.259997999999996,45.650002,40.877201,6374400
8801,2015-02-06,45.59,46.209998999999996,45.330002,45.5,40.742886,5601600
8802,2015-02-09,45.209998999999996,45.209998999999996,44.299999,44.52,39.865337,6585900
8803,2015-02-10,44.68,45.009997999999996,44.400002,44.919998,40.223521999999996,5210500
8804,2015-02-11,44.880001,45.200001,44.560001,44.93,40.232475,4302900
8805,2015-02-12,45.040001000000004,45.25,44.799999,45.220001,40.492153,4683700
8806,2015-02-13,45.049999,46.169998,45.02,46.09,41.271194,6524900
8807,2015-02-17,46.049999,46.529999,46.0,46.41,41.557735,6366400
8808,2015-02-18,46.259997999999996,46.529999,46.150002,46.41,41.557735,4051400
8809,2015-02-19,46.360001000000004,46.669998,46.09,46.610001000000004,41.736828,6590300
8810,2015-02-20,46.529999,47.57,46.400002,47.48,42.515869,6512400
8811,2015-02-23,47.330002,47.5,47.02,47.32,42.372601,5608100
8812,2015-02-24,47.27,47.59,47.130001,47.470001,42.506916,4789000
8813,2015-02-25,47.549999,47.740002000000004,47.240002000000004,47.400002,42.444237,4777400
8814,2015-02-26,47.32,47.709998999999996,47.099998,47.610001000000004,42.632275,5112300
8815,2015-02-27,47.48,47.880001,47.369999,47.369999,42.41737,5805800
8816,2015-03-02,47.34,47.630001,47.130001,47.220001,42.283058000000004,7016300
8817,2015-03-03,47.139998999999996,47.139998999999996,46.669998,47.09,42.166645,6018900
8818,2015-03-04,46.869999,47.48,46.82,47.009997999999996,42.094997,5558500
8819,2015-03-05,46.880001,47.5,46.82,47.439999,42.480038,4842600
8820,2015-03-06,47.18,47.259997999999996,46.349998,46.5,41.638335999999995,7264900
8821,2015-03-09,46.5,46.98,46.400002,46.830002,41.93383,4465200
8822,2015-03-10,46.419998,46.610001000000004,46.16,46.169998,41.342815,5106100
8823,2015-03-11,46.389998999999996,46.650002,46.209998999999996,46.299999,41.45924,5030800
8824,2015-03-12,46.470001,47.310001,46.349998,47.25,42.309909999999995,5209700
8825,2015-03-13,47.209998999999996,47.23,46.610001000000004,46.880001,41.978592,4744100
8826,2015-03-16,47.119999,47.849998,47.119999,47.830002,42.829273,4763600
8827,2015-03-17,47.43,47.799999,47.07,47.09,42.166645,5609100
8828,2015-03-18,46.869999,47.650002,46.389998999999996,47.389998999999996,42.435272,6656700
8829,2015-03-19,47.459998999999996,47.540001000000004,47.130001,47.439999,42.480038,4013600
8830,2015-03-20,47.66,47.77,47.330002,47.470001,42.506916,7563000
8831,2015-03-23,47.470001,47.73,47.220001,47.470001,42.506916,3931100
8832,2015-03-24,47.310001,47.630001,46.990002000000004,47.0,42.086048,4595800
8833,2015-03-25,47.040001000000004,47.5,46.5,46.529999,41.665192,5061100
8834,2015-03-26,46.41,46.790001000000004,46.099998,46.5,41.638335999999995,4367400
8835,2015-03-27,46.610001000000004,47.029999,46.419998,46.779999,41.88905,3444400
8836,2015-03-30,47.0,47.209998999999996,46.889998999999996,47.080002,42.157688,2967200
8837,2015-03-31,46.830002,46.98,46.330002,46.330002,41.486111,5358100
8838,2015-04-01,46.330002,46.369999,45.549999,45.889998999999996,41.092102000000004,6369000
8839,2015-04-02,46.110001000000004,46.389998999999996,45.73,46.130001,41.307010999999996,3974000
8840,2015-04-06,45.799999,46.57,45.650002,46.299999,41.45924,4083500
8841,2015-04-07,46.299999,46.599998,46.16,46.189999,41.360741,3161100
8842,2015-04-08,46.209998999999996,46.75,45.900002,46.610001000000004,41.736828,6011800
8843,2015-04-09,46.5,47.119999,46.450001,47.0,42.086048,4337300
8844,2015-04-10,46.98,47.200001,46.700001,47.150002,42.220375,3759900
8845,2015-04-13,46.779999,47.110001000000004,46.5,46.529999,41.878361,3064500
8846,2015-04-14,46.509997999999996,46.75,46.34,46.700001,42.031357,3244000
8847,2015-04-15,46.810001,46.950001,46.59,46.830002,42.148369,4046600
8848,2015-04-16,46.610001000000004,46.889998999999996,46.380001,46.52,41.869362,3769000
8849,2015-04-17,46.290001000000004,46.450001,45.810001,46.25,41.626358,4312000
8850,2015-04-20,46.419998,46.709998999999996,46.369999,46.630001,41.968357,3371900
8851,2015-04-21,46.939999,47.279999,46.720001,47.119999,42.409378000000004,8616000
8852,2015-04-22,47.25,48.400002,47.119999,48.349998,43.516407,7638400
8853,2015-04-23,48.349998,48.619999,47.830002,48.459998999999996,43.615414,6401900
8854,2015-04-24,48.360001000000004,48.52,48.09,48.32,43.489414000000004,3451000
8855,2015-04-27,48.279999,48.400002,47.380001,47.490002000000004,42.742393,5254500
8856,2015-04-28,47.619999,47.73,47.009997999999996,47.59,42.832390000000004,3788400
8857,2015-04-29,47.279999,47.639998999999996,46.880001,47.169998,42.454372,3566600
8858,2015-04-30,46.93,47.200001,46.259997999999996,46.419998,41.779346000000004,5963600
8859,2015-05-01,46.709998999999996,46.93,46.400002,46.689999,42.022362,3410100
8860,2015-05-04,46.779999,47.34,46.779999,47.0,42.301369,3126900
8861,2015-05-05,47.02,47.209998999999996,46.779999,46.849998,42.166363,4377700
8862,2015-05-06,46.849998,46.98,46.23,46.540001000000004,41.88736,3832700
8863,2015-05-07,46.439999,46.720001,46.369999,46.5,41.851357,4488900
8864,2015-05-08,47.099998,47.700001,47.029999,47.57,42.814384000000004,4296400
8865,2015-05-11,47.279999,47.740002000000004,47.23,47.330002,42.598385,3551400
8866,2015-05-12,47.029999,47.290001000000004,46.889998999999996,47.130001,42.418381,3520500
8867,2015-05-13,47.200001,47.369999,46.880001,47.029999,42.328373,2651400
8868,2015-05-14,47.380001,48.790001000000004,47.290001000000004,48.669998,43.80442,8225900
8869,2015-05-15,48.560001,48.84,48.470001,48.709998999999996,43.84042,5179000
8870,2015-05-18,48.779999,49.09,48.77,48.84,43.957423999999996,4221400
8871,2015-05-19,48.779999,49.150002,48.669998,49.009997999999996,44.110432,4137800
8872,2015-05-20,49.080002,49.360001000000004,48.93,49.139998999999996,44.227432,3682300
8873,2015-05-21,49.060001,49.43,48.900002,49.34,44.407436,4193700
8874,2015-05-22,49.099998,49.43,48.91,49.029999,44.128437,3454700
8875,2015-05-26,49.099998,49.23,48.389998999999996,48.599998,43.741413,3879600
8876,2015-05-27,48.869999,49.060001,48.59,49.009997999999996,44.110432,4348600
8877,2015-05-28,48.880001,49.380001,48.84,49.259997999999996,44.335426,5980600
8878,2015-05-29,49.18,49.259997999999996,48.529999,48.599998,43.741413,8667200
8879,2015-06-01,48.77,49.200001,48.57,48.939999,44.047424,5055100
8880,2015-06-02,48.650002,49.189999,48.32,48.939999,44.047424,5138100
8881,2015-06-03,48.959998999999996,49.130001,48.740002000000004,48.860001000000004,43.975421999999995,3309600
8882,2015-06-04,48.98,49.169998,48.529999,48.68,43.813419,4687000
8883,2015-06-05,48.59,48.630001,48.009997999999996,48.450001,43.606415000000005,3542400
8884,2015-06-08,48.369999,48.57,48.200001,48.439999,43.597404,4353000
8885,2015-06-09,48.52,48.529999,48.009997999999996,48.18,43.363411,3402000
8886,2015-06-10,48.360001000000004,48.689999,48.299999,48.5,43.651416999999995,5614900
8887,2015-06-11,48.700001,49.25,48.509997999999996,49.060001,44.155426,7101200
8888,2015-06-12,48.91,48.959998999999996,48.639998999999996,48.669998,43.80442,3692100
8889,2015-06-15,48.299999,48.360001000000004,47.720001,48.07,43.264404,4807100
8890,2015-06-16,48.07,48.540001000000004,47.900002,48.48,43.633408,3919700
8891,2015-06-17,48.5,48.740002000000004,48.330002,48.57,43.714413,3724400
8892,2015-06-18,48.689999,50.16,48.650002,49.939999,44.947456,7971800
8893,2015-06-19,49.900002,50.110001000000004,49.740002000000004,49.889998999999996,44.902454,9367200
8894,2015-06-22,49.959998999999996,50.369999,49.84,50.029999,45.028465000000004,4627000
8895,2015-06-23,50.220001,50.470001,49.689999,49.880001,44.893452,3258300
8896,2015-06-24,49.59,49.849998,49.48,49.5,44.551437,4572400
8897,2015-06-25,49.650002,49.869999,49.279999,49.330002,44.398445,3607900
8898,2015-06-26,49.470001,49.98,49.27,49.970001,44.974449,6780500
8899,2015-06-29,49.540001000000004,49.849998,48.959998999999996,49.009997999999996,44.110432,5364300
8900,2015-06-30,49.509997999999996,49.549999,48.91,49.080002,44.173439,4514700
8901,2015-07-01,49.400002,49.630001,49.080002,49.52,44.569458000000004,3378200
8902,2015-07-02,49.799999,49.82,49.16,49.41,44.470436,2740300
8903,2015-07-06,49.02,50.119999,48.919998,49.740002000000004,44.767452,5783800
8904,2015-07-07,49.959998999999996,50.240002000000004,49.099998,50.209998999999996,45.190464,6069400
8905,2015-07-08,49.740002000000004,50.09,49.169998,49.25,44.326431,5839600
8906,2015-07-09,49.799999,49.93,49.18,49.189999,44.272442,5604800
8907,2015-07-10,49.630001,50.119999,49.389998999999996,49.93,44.938454,5028200
8908,2015-07-13,50.0,50.110001000000004,49.580002,49.720001,44.965590999999996,5519900
8909,2015-07-14,49.810001,50.380001,49.700001,50.200001,45.399693,4253700
8910,2015-07-15,49.84,49.990002000000004,49.139998999999996,49.310001,44.594803000000006,6612000
8911,2015-07-16,49.82,49.84,49.540001000000004,49.77,45.010811,3830400
8912,2015-07-17,49.52,49.970001,49.450001,49.900002,45.12838,5408700
8913,2015-07-20,50.009997999999996,50.330002,49.98,50.060001,45.273083,5416600
8914,2015-07-21,49.91,50.27,49.759997999999996,49.759997999999996,45.00177,6399800
8915,2015-07-22,49.869999,51.09,49.259997999999996,50.98,46.105103,10392300
8916,2015-07-23,51.330002,51.740002000000004,50.939999,51.200001,46.304072999999995,6098500
8917,2015-07-24,50.849998,51.470001,50.84,51.049999,46.168415,5982700
8918,2015-07-27,50.639998999999996,50.849998,50.209998999999996,50.689999,45.842834,5484200
8919,2015-07-28,51.09,51.240002000000004,50.650002,50.939999,46.068928,5734900
8920,2015-07-29,50.98,51.169998,50.759997999999996,51.060001,46.177459999999996,3530700
8921,2015-07-30,50.950001,51.049999,50.540001000000004,50.77,45.91518,3665000
8922,2015-07-31,51.07,51.130001,50.599998,50.689999,45.842834,5573500
8923,2015-08-03,50.889998999999996,50.91,50.139998999999996,50.5,45.671001000000004,3506600
8924,2015-08-04,50.75,50.810001,50.290001000000004,50.509997999999996,45.680054,3487700
8925,2015-08-05,50.98,51.0,50.389998999999996,50.48,45.652908000000004,5032800
8926,2015-08-06,50.52,51.009997999999996,50.07,50.32,45.508213,6213200
8927,2015-08-07,50.400002,50.439999,49.369999,50.110001000000004,45.318298,4351800
8928,2015-08-10,50.419998,51.169998,50.389998999999996,50.66,45.815704,3729300
8929,2015-08-11,50.18,50.52,49.990002000000004,50.389998999999996,45.571521999999995,4033300
8930,2015-08-12,50.43,50.490002000000004,49.220001,50.09,45.300201,5395100
8931,2015-08-13,50.02,50.110001000000004,49.610001000000004,49.84,45.07412,4130000
8932,2015-08-14,49.82,50.310001,49.720001,50.23,45.426819,3776400
8933,2015-08-17,50.009997999999996,50.41,49.75,50.380001,45.562473,3216600
8934,2015-08-18,50.310001,50.599998,50.25,50.439999,45.616734,3288200
8935,2015-08-19,50.139998999999996,50.169998,49.41,49.84,45.07412,6000600
8936,2015-08-20,49.400002,49.509997999999996,48.509997999999996,48.529999,43.889385,5977400
8937,2015-08-21,48.029999,48.43,47.130001,47.130001,42.623257,9305900
8938,2015-08-24,44.509997999999996,45.810001,42.73,43.700001,39.52124,18430700
8939,2015-08-25,44.869999,45.099998,42.880001,42.900002,38.797745,14575400
8940,2015-08-26,43.860001000000004,44.119999,42.299999,43.98,39.774471000000005,12675400
8941,2015-08-27,45.599998,46.049999,44.669998,45.639998999999996,41.275734,14260400
8942,2015-08-28,45.610001000000004,46.110001000000004,45.209998999999996,46.02,41.619396,9191600
8943,2015-08-31,45.91,46.630001,45.119999,45.290001000000004,40.959202000000005,7470200
8944,2015-09-01,44.220001,44.5,43.369999,43.57,39.403675,9000500
8945,2015-09-02,44.310001,44.439999,43.619999,44.240002000000004,40.009605,7517600
8946,2015-09-03,44.52,44.779999,43.950001,44.139998999999996,39.919163,6426200
8947,2015-09-04,43.5,43.709998999999996,42.720001,43.07,38.951488,7057100
8948,2015-09-08,43.66,44.060001,43.5,44.040001000000004,39.828734999999995,5452400
8949,2015-09-09,44.360001000000004,44.509997999999996,43.119999,43.23,39.096188,5251200
8950,2015-09-10,43.02,43.48,42.68,43.119999,38.9967,6952400
8951,2015-09-11,43.130001,43.439999,42.740002000000004,43.41,39.258976000000004,5699500
8952,2015-09-14,43.599998,43.610001000000004,42.900002,43.169998,39.041931,4461300
8953,2015-09-15,43.279999,43.919998,43.110001000000004,43.810001,39.620731,5105600
8954,2015-09-16,43.779999,44.09,43.560001,43.860001000000004,39.665943,4982300
8955,2015-09-17,43.849998,45.150002,43.790001000000004,44.240002000000004,40.009605,7323700
8956,2015-09-18,43.639998999999996,44.110001000000004,43.240002000000004,43.330002,39.186623,9063900
8957,2015-09-21,43.650002,43.82,43.0,43.299999,39.159481,5052100
8958,2015-09-22,42.830002,42.849998,41.950001,42.48,38.417891999999995,7283400
8959,2015-09-23,42.5,42.68,42.099998,42.200001,38.164688,6280300
8960,2015-09-24,42.0,42.150002,41.439999,41.939999,37.929534999999994,7322100
8961,2015-09-25,42.23,42.490002000000004,40.419998,40.860001000000004,36.952816,10025100
8962,2015-09-28,40.740002000000004,40.740002000000004,39.0,39.060001,35.324944,17219300
8963,2015-09-29,39.259997999999996,40.150002,39.029999,39.5,35.722858,12287500
8964,2015-09-30,39.84,40.43,39.549999,40.220001,36.374016,10750300
8965,2015-10-01,40.349998,40.799999,40.18,40.759997999999996,36.862381,7897000
8966,2015-10-02,40.25,41.41,40.169998,41.380001,37.423092,8457500
8967,2015-10-05,41.619999,41.779999,41.02,41.389998999999996,37.432144,8789300
8968,2015-10-06,41.25,41.34,39.279999,39.889998999999996,36.075581,11689300
8969,2015-10-07,40.529999,40.91,40.009997999999996,40.630001,36.744811999999996,9158500
8970,2015-10-08,40.349998,41.220001,40.049999,41.16,37.224133,9859100
8971,2015-10-09,41.07,41.98,40.939999,41.889998999999996,37.884315,10400200
8972,2015-10-12,41.630001,41.75,41.299999,41.57,37.594921,6067700
8973,2015-10-13,40.970001,41.389998999999996,40.810001,40.919998,37.221977,5527100
8974,2015-10-14,40.970001,41.34,40.66,40.720001,37.040054,6417200
8975,2015-10-15,41.07,42.029999,40.91,41.869999,38.086113,7822000
8976,2015-10-16,42.200001,42.27,41.66,42.220001,38.404488,6163500
8977,2015-10-19,42.110001000000004,42.369999,41.84,42.150002,38.34082,5531200
8978,2015-10-20,42.080002,42.220001,41.57,41.740002000000004,37.967873,5882700
8979,2015-10-21,42.540001000000004,42.849998,41.619999,42.200001,38.386307,8858800
8980,2015-10-22,42.41,43.57,41.759997999999996,43.5,39.56881,12440000
8981,2015-10-23,43.52,43.860001000000004,43.189999,43.599998,39.659775,9582700
8982,2015-10-26,43.580002,43.82,43.419998,43.610001000000004,39.668873,5716400
8983,2015-10-27,43.540001000000004,43.98,43.5,43.880001,39.914471,5743600
8984,2015-10-28,43.959998999999996,44.77,43.639998999999996,44.759997999999996,40.714943,6158300
8985,2015-10-29,44.93,45.34,44.799999,45.240002000000004,41.151573,6887700
8986,2015-10-30,45.189999,45.34,44.759997999999996,44.799999,40.751328,8442300
8987,2015-11-02,44.880001,45.5,44.599998,45.43,41.324402,5477800
8988,2015-11-03,45.360001000000004,45.639998999999996,45.040001000000004,45.509997999999996,41.397166999999996,3933800
8989,2015-11-04,45.720001,45.720001,45.049999,45.18,41.096992,6506600
8990,2015-11-05,45.09,45.509997999999996,44.889998999999996,45.18,41.096992,5107000
8991,2015-11-06,44.889998999999996,45.669998,44.650002,45.630001,41.506325,6586300
8992,2015-11-09,45.470001,45.470001,44.869999,45.049999,40.978741,5946000
8993,2015-11-10,45.09,45.849998,45.060001,45.759997999999996,41.624573,5520600
8994,2015-11-11,45.860001000000004,45.869999,45.040001000000004,45.07,40.996928999999994,4298600
8995,2015-11-12,44.810001,44.959998999999996,44.16,44.189999,40.196457,6013900
8996,2015-11-13,43.450001,44.360001000000004,43.450001,43.959998999999996,39.987246999999996,6797500
8997,2015-11-16,43.900002,44.889998999999996,43.799999,44.880001,40.824104,6362900
8998,2015-11-17,44.889998999999996,45.169998,44.610001000000004,44.77,40.724041,5794300
8999,2015-11-18,44.970001,45.869999,44.959998999999996,45.799999,41.660961,5691000
9000,2015-11-19,45.720001,46.07,45.470001,45.73,41.597271,6830300
9001,2015-11-20,46.029999,46.380001,45.84,46.009997999999996,41.851974,7140700
9002,2015-11-23,46.029999,46.099998,45.259997999999996,45.439999,41.3335,4593800
9003,2015-11-24,45.110001000000004,45.580002,45.029999,45.450001,41.342594,4638600
9004,2015-11-25,45.380001,45.650002,45.279999,45.41,41.30621,3080700
9005,2015-11-27,45.419998,45.599998,45.310001,45.419998,41.315296000000004,1678000
9006,2015-11-30,45.439999,45.540001000000004,44.919998,44.919998,40.860481,7827000
9007,2015-12-01,45.220001,45.52,44.939999,45.459998999999996,41.351688,5593200
9008,2015-12-02,45.43,45.720001,45.119999,45.220001,41.133377,4840400
9009,2015-12-03,45.360001000000004,45.470001,44.009997999999996,44.150002,40.160072,6857400
9010,2015-12-04,44.41,45.360001000000004,44.279999,45.299999,41.206146000000004,6438500
9011,2015-12-07,45.57,45.73,45.290001000000004,45.560001,41.442646,5559900
9012,2015-12-08,45.32,45.75,45.16,45.549999,41.433547999999995,5199000
9013,2015-12-09,45.389998999999996,45.700001,44.810001,44.959998999999996,40.89687,5544400
9014,2015-12-10,45.080002,45.639998999999996,45.0,45.310001,41.215244,4953200
9015,2015-12-11,44.77,44.869999,44.290001000000004,44.360001000000004,40.351085999999995,5236400
9016,2015-12-14,44.450001,44.830002,43.959998999999996,44.810001,40.760426,6173500
9017,2015-12-15,45.200001,45.919998,45.150002,45.59,41.469936,5828000
9018,2015-12-16,45.77,46.139998999999996,45.25,46.049999,41.888363,7576500
9019,2015-12-17,46.09,46.220001,45.25,45.259997999999996,41.169758,5792200
9020,2015-12-18,44.959998999999996,45.040001000000004,43.700001,43.700001,39.750735999999996,13044400
9021,2015-12-21,44.049999,44.189999,43.57,44.040001000000004,40.060016999999995,5453300
9022,2015-12-22,44.23,44.560001,43.970001,44.48,40.460255,4367300
9023,2015-12-23,44.73,45.18,44.630001,45.099998,41.024215999999996,4353000
9024,2015-12-24,44.939999,45.299999,44.939999,45.099998,41.024215999999996,1462900
9025,2015-12-28,44.919998,45.130001,44.82,45.029999,40.960545,2742900
9026,2015-12-29,45.279999,45.950001,45.169998,45.82,41.679157000000004,4071200
9027,2015-12-30,45.849998,46.029999,45.209998999999996,45.27,41.178856,4912000
9028,2015-12-31,45.110001000000004,45.5,44.900002,44.91,40.851387,4192400
9029,2016-01-04,43.939999,44.049999,42.5,42.93,39.050327,12227500
9030,2016-01-05,42.959998999999996,43.200001,42.610001000000004,42.919998,39.041222,8245200
9031,2016-01-06,42.310001,42.98,42.209998999999996,42.560001,38.71376,5906000
9032,2016-01-07,41.68,42.18,41.400002,41.540001000000004,37.78595,7151400
9033,2016-01-08,41.860001000000004,41.900002,40.540001000000004,40.669998,36.994564000000004,7477700
9034,2016-01-11,40.77,40.900002,40.099998,40.73,37.049141,7839700
9035,2016-01-12,40.990002000000004,41.610001000000004,40.869999,41.459998999999996,37.713169,7328900
9036,2016-01-13,41.48,41.689999,40.16,40.279999,36.871033000000004,5754400
9037,2016-01-14,40.34,41.32,40.139998999999996,41.099998,37.621635,7326800
9038,2016-01-15,39.849998,40.919998,39.75,40.540001000000004,37.109035,10464800
9039,2016-01-19,41.099998,41.32,40.130001,40.43,37.008339,7997300
9040,2016-01-20,39.73,40.279999,39.080002,39.959998999999996,36.578114,11279900
9041,2016-01-21,40.18,40.18,39.240002000000004,39.48,36.138729,10089500
9042,2016-01-22,40.200001,40.200001,39.740002000000004,40.029999,36.642189,8854600
9043,2016-01-25,40.029999,40.16,39.580002,39.66,36.303513,5304600
9044,2016-01-26,39.860001000000004,40.439999,39.650002,40.16,36.761181,5360400
9045,2016-01-27,39.950001,41.490002000000004,39.900002,40.470001,37.044952,10530700
9046,2016-01-28,38.41,38.5,36.0,36.709998999999996,33.603165000000004,23544400
9047,2016-01-29,36.689999,37.869999,36.68,37.849998,34.64669,16124300
9048,2016-02-01,36.169998,38.709998999999996,36.169998,38.450001,35.195915,14252500
9049,2016-02-02,38.0,38.73,37.82,37.880001,34.674149,9632400
9050,2016-02-03,38.23,38.41,37.099998,38.02,34.802299,6914000
9051,2016-02-04,37.779999,38.220001,37.529999,38.009997999999996,34.79314,5103800
9052,2016-02-05,38.23,38.349998,37.119999,37.41,34.243938,5750200
9053,2016-02-08,37.189999,37.639998999999996,36.689999,37.459998999999996,34.289691999999995,7802000
9054,2016-02-09,36.959998999999996,37.779999,36.869999,37.0,33.868626,8691600
9055,2016-02-10,37.580002,38.18,37.119999,37.209998999999996,34.060852000000004,7909400
9056,2016-02-11,36.439999,36.849998,36.02,36.34,33.264480999999996,7724000
9057,2016-02-12,36.700001,37.150002,36.400002,37.130001,33.987621000000004,6424800
9058,2016-02-16,37.130001,38.009997999999996,37.119999,37.990002000000004,34.774848999999996,7960200
9059,2016-02-17,38.369999,38.560001,38.240002000000004,38.450001,35.195915,6358900
9060,2016-02-18,38.34,38.889998999999996,38.220001,38.310001,35.06776,5617800
9061,2016-02-19,38.32,38.650002,38.139998999999996,38.529999,35.269146,5735000
9062,2016-02-22,38.529999,39.240002000000004,38.529999,39.16,35.845821,4946300
9063,2016-02-23,38.91,39.049999,38.299999,38.389998999999996,35.140995000000004,6144300
9064,2016-02-24,38.18,39.32,37.970001,39.200001,35.882439,7054800
9065,2016-02-25,39.220001,39.639998999999996,38.970001,39.630001,36.276043,7608300
9066,2016-02-26,39.48,39.880001,39.220001,39.52,36.175358,8741400
9067,2016-02-29,39.34,39.84,38.740002000000004,38.740002000000004,35.461361,8463400
9068,2016-03-01,38.91,39.459998999999996,38.799999,39.330002,36.001431,9693900
9069,2016-03-02,39.349998,39.57,39.099998,39.34,36.010582,7498100
9070,2016-03-03,38.560001,38.889998999999996,38.09,38.82,35.534603000000004,13516200
9071,2016-03-04,38.849998,39.369999,38.799999,39.18,35.864128,7419200
9072,2016-03-07,39.0,39.389998999999996,38.919998,39.18,35.864128,5955800
9073,2016-03-08,38.950001,39.490002000000004,38.880001,39.169998,35.854965,7704200
9074,2016-03-09,39.259997999999996,39.389998999999996,39.009997999999996,39.279999,35.955669,6196000
9075,2016-03-10,39.41,39.880001,38.82,39.029999,35.726822,8716900
9076,2016-03-11,39.25,40.450001,39.080002,40.369999,36.953419,11786400
9077,2016-03-14,40.310001,40.68,39.990002000000004,40.5,37.072418,5707800
9078,2016-03-15,40.16,40.34,39.549999,39.900002,36.523196999999996,5309200
9079,2016-03-16,40.139998999999996,40.32,39.779999,40.18,36.779507,5393000
9080,2016-03-17,40.200001,40.41,39.529999,40.290001000000004,36.880188000000004,6089900
9081,2016-03-18,40.360001000000004,40.939999,40.139998999999996,40.790001000000004,37.337868,10143900
9082,2016-03-21,40.580002,40.77,40.439999,40.759997999999996,37.310421000000005,4054800
9083,2016-03-22,40.5,41.16,40.34,41.029999,37.557556,6652300
9084,2016-03-23,40.84,41.34,40.689999,40.779999,37.328712,4087600
9085,2016-03-24,40.639998999999996,40.900002,40.360001000000004,40.75,37.301258000000004,4261000
9086,2016-03-28,40.77,41.0,40.610001000000004,40.880001,37.420258000000004,3328000
9087,2016-03-29,40.75,41.529999,40.709998999999996,41.470001,37.960327,4127000
9088,2016-03-30,41.599998,41.939999,41.490002000000004,41.650002,38.125091999999995,3433000
9089,2016-03-31,41.650002,42.0,41.509997999999996,41.830002,38.28986,5168400
9090,2016-04-01,41.529999,42.259997999999996,41.360001000000004,42.189999,38.619392,3972900
9091,2016-04-04,42.34,42.669998,42.16,42.32,38.738384,4407800
9092,2016-04-05,42.009997999999996,42.259997999999996,41.889998999999996,42.040001000000004,38.482085999999995,6582700
9093,2016-04-06,41.98,43.16,41.98,43.049999,39.406601,6261000
9094,2016-04-07,42.669998,42.91,42.240002000000004,42.610001000000004,39.003849,4901300
9095,2016-04-08,42.779999,42.93,42.119999,42.369999,38.784157,4920300
9096,2016-04-11,42.470001,42.880001,42.459998999999996,42.48,38.884846,3948800
9097,2016-04-12,42.360001000000004,43.07,42.360001000000004,42.82,39.196071999999994,5100200
9098,2016-04-13,42.869999,43.419998,42.68,43.349998,39.923637,4140700
9099,2016-04-14,43.380001,43.66,43.279999,43.509997999999996,40.07098,3118700
9100,2016-04-15,43.529999,43.549999,43.18,43.41,39.978889,3620400
9101,2016-04-18,43.18,44.009997999999996,43.18,43.950001,40.476203999999996,4268800
9102,2016-04-19,44.0,44.009997999999996,43.490002000000004,43.849998,40.384106,7786600
9103,2016-04-20,44.48,44.580002,43.509997999999996,43.970001,40.494621,8693500
9104,2016-04-21,43.779999,44.32,43.59,43.880001,40.411736,6171500
9105,2016-04-22,43.720001,44.169998,43.720001,44.080002,40.595932,4691800
9106,2016-04-25,44.009997999999996,44.200001,43.810001,44.009997999999996,40.531464,4136800
9107,2016-04-26,44.16,44.25,43.759997999999996,43.880001,40.411736,3372700
9108,2016-04-27,43.93,44.0,43.689999,43.830002,40.365688,5035100
9109,2016-04-28,40.080002,41.689999,39.990002000000004,40.419998,37.225212,54527700
9110,2016-04-29,40.369999,40.380001,38.580002,38.900002,35.825359000000006,30646800
9111,2016-05-02,38.849998,39.119999,38.419998,38.849998,35.779301000000004,21292300
9112,2016-05-03,38.799999,38.830002,38.209998999999996,38.549999,35.503025,18241600
9113,2016-05-04,38.349998,38.459998999999996,38.0,38.099998,35.088581,13975300
9114,2016-05-05,38.279999,38.73,38.099998,38.5,35.45697,16531000
9115,2016-05-06,38.220001,38.400002,37.709998999999996,37.970001,34.968861,11399900
9116,2016-05-09,38.110001000000004,38.580002,37.880001,37.98,34.978062,11156200
9117,2016-05-10,38.299999,38.299999,37.779999,38.099998,35.088581,11228200
9118,2016-05-11,38.200001,38.290001000000004,37.900002,38.009997999999996,35.005703000000004,10598300
9119,2016-05-12,38.139998999999996,38.169998,37.52,38.0,34.996494,10395400
9120,2016-05-13,37.860001000000004,38.060001,37.470001,37.599998,34.628113,9337900
9121,2016-05-16,37.599998,38.41,37.599998,38.25,35.226734,10178500
9122,2016-05-17,38.220001,38.299999,37.549999,37.709998999999996,34.729408,8357100
9123,2016-05-18,37.75,38.099998,37.490002000000004,37.75,34.766251000000004,10603000
9124,2016-05-19,37.560001,37.68,36.889998999999996,37.240002000000004,34.296558000000005,8221300
9125,2016-05-20,37.549999,37.779999,37.48,37.599998,34.628113,7807600
9126,2016-05-23,37.720001,37.75,37.27,37.369999,34.416290000000004,7126700
9127,2016-05-24,37.490002000000004,38.07,37.43,37.98,34.978062,8678000
9128,2016-05-25,38.060001,38.77,38.029999,38.68,35.622749,16141100
9129,2016-05-26,38.650002,38.950001,38.540001000000004,38.889998999999996,35.816146999999994,12446000
9130,2016-05-27,39.040001000000004,39.400002,38.919998,39.299999,36.193737,12339400
9131,2016-05-31,39.330002,39.669998,39.139998999999996,39.630001,36.497658,15887000
9132,2016-06-01,39.369999,39.619999,39.299999,39.5,36.377937,11554800
9133,2016-06-02,39.5,39.639998999999996,39.349998,39.529999,36.405563,12758500
9134,2016-06-03,39.52,39.540001000000004,39.02,39.18,36.083228999999996,10841200
9135,2016-06-06,39.25,39.380001,39.049999,39.169998,36.074009000000004,9157100
9136,2016-06-07,39.119999,39.279999,38.919998,38.93,35.852982,10202700
9137,2016-06-08,38.900002,39.060001,38.650002,38.91,35.834568,9134000
9138,2016-06-09,38.869999,39.080002,38.77,38.869999,35.797729,10093100
9139,2016-06-10,38.669998,38.700001,38.23,38.400002,35.364876,7926100
9140,2016-06-13,38.32,38.549999,37.849998,37.860001000000004,34.867554,11065900
9141,2016-06-14,37.869999,37.889998999999996,37.439999,37.66,34.683372,9613200
9142,2016-06-15,37.75,37.869999,37.400002,37.43,34.471542,7716300
9143,2016-06-16,37.360001000000004,37.540001000000004,36.880001,37.5,34.536015,10267500
9144,2016-06-17,37.400002,37.59,37.23,37.389998999999996,34.434703999999996,9900000
9145,2016-06-20,37.880001,38.07,37.75,37.75,34.766251000000004,7707300
9146,2016-06-21,38.0,38.18,37.700001,37.73,34.747833,8841100
9147,2016-06-22,37.720001,38.849998,37.720001,38.740002000000004,35.678001,10868100
9148,2016-06-23,39.040001000000004,39.630001,38.990002000000004,39.630001,36.497658,10755500
9149,2016-06-24,38.369999,38.560001,37.91,37.91,34.913596999999996,16525000
9150,2016-06-27,37.509997999999996,37.580002,36.759997999999996,36.950001,34.029484000000004,12802100
9151,2016-06-28,37.279999,37.580002,37.060001,37.560001,34.591263,8379700
9152,2016-06-29,37.950001,38.75,37.950001,38.57,35.521435,8366500
9153,2016-06-30,38.650002,39.310001,38.57,39.310001,36.202953,10425000
9154,2016-07-01,39.310001,39.709998999999996,39.16,39.540001000000004,36.414772,6904600
9155,2016-07-05,39.310001,39.560001,39.209998999999996,39.439999,36.32267,10029300
9156,2016-07-06,39.27,40.880001,39.25,40.830002,37.60281,13177200
9157,2016-07-07,40.830002,41.57,40.799999,41.360001000000004,38.090923,17624400
9158,2016-07-08,41.599998,42.27,41.560001,41.889998999999996,38.579018,11071800
9159,2016-07-11,42.029999,42.310001,42.0,42.119999,38.790852,9052300
9160,2016-07-12,42.34,42.650002,42.139998999999996,42.470001,39.11319,8266200
9161,2016-07-13,42.240002000000004,42.52,41.849998,41.970001,38.890785,7920200
9162,2016-07-14,42.34,42.419998,42.02,42.279999,39.178051,9011900
9163,2016-07-15,42.400002,42.529999,42.029999,42.099998,39.011257,7693500
9164,2016-07-18,42.049999,42.23,41.810001,42.09,39.001987,7524200
9165,2016-07-19,41.939999,41.990002000000004,41.599998,41.799999,38.733261,8462800
9166,2016-07-20,42.799999,42.919998,42.099998,42.650002,39.520908,13686500
9167,2016-07-21,42.880001,43.419998,42.810001,43.040001000000004,39.882290000000005,11456400
9168,2016-07-22,43.049999,43.259997999999996,42.810001,43.169998,40.002753999999996,10204500
9169,2016-07-25,43.080002,43.439999,43.07,43.41,40.225147,11525900
9170,2016-07-26,43.389998999999996,43.619999,43.360001000000004,43.599998,40.401203,8664800
9171,2016-07-27,43.57,43.900002,43.240002000000004,43.669998,40.466068,15188200
9172,2016-07-28,44.02,45.16,43.93,44.450001,41.188843,18284700
9173,2016-07-29,44.380001,45.119999,44.259997999999996,44.75,41.466839,13423200
9174,2016-08-01,44.75,45.580002,44.720001,45.290001000000004,41.967209000000004,12152400
9175,2016-08-02,45.720001,45.790001000000004,44.860001000000004,45.07,41.763351,10352700
9176,2016-08-03,45.07,45.09,44.830002,44.950001,41.652164,7783100
9177,2016-08-04,45.060001,45.09,44.779999,44.810001,41.522438,6583500
9178,2016-08-05,45.0,45.41,44.869999,45.259997999999996,41.939415000000004,6555300
9179,2016-08-08,45.060001,45.41,44.880001,45.02,41.71703,7657900
9180,2016-08-09,45.07,45.18,44.990002000000004,45.080002,41.772617,6486200
9181,2016-08-10,45.080002,45.290001000000004,44.68,44.810001,41.522438,6026000
9182,2016-08-11,44.849998,45.139998999999996,44.75,45.049999,41.744823,5756200
9183,2016-08-12,44.82,45.099998,44.549999,45.040001000000004,41.735554,6686300
9184,2016-08-15,45.200001,45.23,44.849998,45.150002,41.83749,6525600
9185,2016-08-16,45.02,45.080002,44.82,44.919998,41.624367,7584400
9186,2016-08-17,45.139998999999996,45.139998999999996,44.439999,44.68,41.401965999999994,8630300
9187,2016-08-18,44.68,44.740002000000004,44.25,44.360001000000004,41.105446,6548800
9188,2016-08-19,44.169998,44.310001,43.650002,44.240002000000004,40.994251,9439100
9189,2016-08-22,44.080002,44.360001000000004,43.790001000000004,44.169998,40.929382000000004,6518400
9190,2016-08-23,44.369999,44.419998,43.900002,43.900002,40.679203,7400600
9191,2016-08-24,43.959998999999996,44.099998,43.07,43.169998,40.002753999999996,7578500
9192,2016-08-25,43.169998,44.0,42.27,42.84,39.69696,38568600
9193,2016-08-26,42.720001,43.279999,42.09,42.98,39.826694,18670500
9194,2016-08-29,43.0,43.57,42.950001,43.25,40.076889,9223200
9195,2016-08-30,43.009997999999996,43.360001000000004,42.560001,42.830002,39.687698,12176200
9196,2016-08-31,42.869999,42.98,41.93,42.02,38.937121999999995,12445800
9197,2016-09-01,41.919998,42.34,41.740002000000004,42.299999,39.196583000000004,10739200
9198,2016-09-02,42.360001000000004,42.450001,41.889998999999996,42.09,39.001987,7208200
9199,2016-09-06,42.099998,42.32,41.799999,42.16,39.066853,7079100
9200,2016-09-07,42.150002,42.290001000000004,41.77,41.900002,38.825928000000005,11063600
9201,2016-09-08,42.119999,42.119999,41.650002,41.849998,38.779594,7694300
9202,2016-09-09,41.560001,41.580002,41.0,41.009997999999996,38.001228000000005,10977900
9203,2016-09-12,40.849998,41.52,40.77,41.419998,38.381142,7759600
9204,2016-09-13,41.23,41.240002000000004,40.48,40.639998999999996,37.658371,6930000
9205,2016-09-14,40.689999,41.040001000000004,40.549999,40.810001,37.815909999999995,7707800
9206,2016-09-15,40.790001000000004,41.259997999999996,40.650002,41.119999,38.103149,6099900
9207,2016-09-16,40.950001,42.029999,40.830002,41.869999,38.798122,15790200
9208,2016-09-19,42.040001000000004,42.360001000000004,41.59,41.68,38.622074,7552700
9209,2016-09-20,41.950001,42.0,41.580002,41.580002,38.5294,4866700
9210,2016-09-21,41.619999,42.009997999999996,41.259997999999996,41.919998,38.844456,5461300
9211,2016-09-22,42.16,42.490002000000004,42.040001000000004,42.220001,39.122448,5829700
9212,2016-09-23,42.25,42.419998,42.049999,42.189999,39.094654,6912300
9213,2016-09-26,42.009997999999996,42.02,41.610001000000004,41.68,38.622074,6378200
9214,2016-09-27,41.709998999999996,42.34,41.560001,42.330002,39.224384,5964900
9215,2016-09-28,42.25,42.529999,41.91,42.290001000000004,39.187321000000004,5228300
9216,2016-09-29,42.110001000000004,42.25,41.259997999999996,41.439999,38.399673,6785700
9217,2016-09-30,41.740002000000004,42.470001,41.689999,42.290001000000004,39.187321000000004,7451000
9218,2016-10-03,42.060001,42.580002,41.880001,42.549999,39.428242,5947400
9219,2016-10-04,42.48,42.790001000000004,41.860001000000004,42.099998,39.011257,5870700
9220,2016-10-05,42.34,42.810001,42.330002,42.740002000000004,39.604301,7218700
9221,2016-10-06,42.689999,43.049999,42.32,42.970001,39.817421,7250200
9222,2016-10-07,43.0,43.189999,42.57,42.970001,39.817421,7249800
9223,2016-10-10,43.150002,43.779999,43.060001,43.5,40.308537,8285100
9224,2016-10-11,43.5,43.5,41.02,41.16,38.140221000000004,23896100
9225,2016-10-12,41.049999,41.419998,40.82,40.98,38.214828000000004,6403900
9226,2016-10-13,40.740002000000004,41.240002000000004,40.41,40.98,38.214828000000004,6544700
9227,2016-10-14,41.169998,41.529999,40.77,40.790001000000004,38.037643,8819000
9228,2016-10-17,40.73,40.950001,40.549999,40.59,37.851139,7252700
9229,2016-10-18,40.59,41.41,40.5,41.169998,38.392006,9604900
9230,2016-10-19,40.52,41.380001,39.939999,40.009997999999996,37.310276,19299600
9231,2016-10-20,40.009997999999996,40.810001,40.0,40.740002000000004,37.991023999999996,8725900
9232,2016-10-21,40.41,40.610001000000004,40.16,40.5,37.7672,7276400
9233,2016-10-24,40.790001000000004,40.919998,40.310001,40.41,37.683289,6998800
9234,2016-10-25,40.419998,40.610001000000004,40.150002,40.189999,37.47813,6598400
9235,2016-10-26,40.0,40.279999,39.759997999999996,39.959998999999996,37.263645000000004,7196700
9236,2016-10-27,40.09,40.529999,40.060001,40.290001000000004,37.571384,6583200
9237,2016-10-28,40.25,40.599998,39.509997999999996,39.540001000000004,36.871986,12519600
9238,2016-10-31,39.43,39.540001000000004,39.220001,39.240002000000004,36.592232,8241700
9239,2016-11-01,39.240002000000004,39.349998,38.639998999999996,39.049999,36.415054,8078500
9240,2016-11-02,39.049999,39.220001,38.700001,38.700001,36.088669,6323200
9241,2016-11-03,38.860001000000004,39.150002,38.299999,38.380001,35.790259999999996,7529400
9242,2016-11-04,38.450001,39.439999,38.41,39.09,36.452351,8748100
9243,2016-11-07,39.639998999999996,39.959998999999996,39.540001000000004,39.860001000000004,37.170395,6458800
9244,2016-11-08,39.619999,40.080002,39.240002000000004,39.830002,37.142433000000004,6654400
9245,2016-11-09,41.5,41.529999,39.169998,40.07,37.366222,13102900
9246,2016-11-10,40.52,40.860001000000004,40.32,40.610001000000004,37.869789000000004,9716400
9247,2016-11-11,40.380001,40.48,39.900002,40.139998999999996,37.431499,5729000
9248,2016-11-14,40.110001000000004,40.169998,39.099998,39.200001,36.554928000000004,11193400
9249,2016-11-15,39.290001000000004,39.939999,39.049999,39.810001,37.123775,9264700
9250,2016-11-16,39.799999,40.25,39.650002,39.950001,37.254321999999995,8894100
9251,2016-11-17,40.0,40.5,40.0,40.389998999999996,37.664635,6582600
9252,2016-11-18,40.310001,40.419998,39.799999,39.84,37.151745,7015100
9253,2016-11-21,39.849998,40.130001,39.639998999999996,39.759997999999996,37.077141,8614700
9254,2016-11-22,39.419998,39.610001000000004,37.810001,38.099998,35.529156,16242500
9255,2016-11-23,38.040001000000004,39.130001,37.900002,38.98,36.349781,9568900
9256,2016-11-25,39.080002,39.209998999999996,38.939999,39.16,36.517632,2733000
9257,2016-11-28,39.220001,39.220001,38.700001,38.740002000000004,36.125965,5727800
9258,2016-11-29,38.860001000000004,39.02,38.66,38.73,36.116646,7338500
9259,2016-11-30,38.75,38.75,38.07,38.07,35.501183000000005,14916800
9260,2016-12-01,38.119999,38.299999,37.380001,37.599998,35.062889,9008500
9261,2016-12-02,37.68,38.080002,37.599998,37.900002,35.342651000000004,7252800
9262,2016-12-05,38.110001000000004,38.450001,37.990002000000004,38.43,35.836890999999994,9514700
9263,2016-12-06,38.439999,38.650002,38.220001,38.419998,35.827553,6136100
9264,2016-12-07,38.130001,38.490002000000004,37.419998,38.48,35.883507,10888600
9265,2016-12-08,38.330002,38.790001000000004,38.009997999999996,38.68,36.070011,7046900
9266,2016-12-09,38.82,39.34,38.779999,39.200001,36.554928000000004,7802500
9267,2016-12-12,39.200001,39.509997999999996,39.060001,39.200001,36.554928000000004,7771700
9268,2016-12-13,39.310001,39.669998,39.169998,39.439999,36.778736,7483300
9269,2016-12-14,39.419998,39.790001000000004,38.669998,38.82,36.200569,11284100
9270,2016-12-15,38.759997999999996,39.049999,38.27,38.93,36.30315,9229400
9271,2016-12-16,39.02,39.330002,37.98,38.099998,35.529156,15107500
9272,2016-12-19,38.23,38.630001,38.060001,38.34,35.752959999999995,10153500
9273,2016-12-20,38.400002,38.509997999999996,38.02,38.189999,35.613083,6992900
9274,2016-12-21,38.189999,38.279999,37.900002,38.240002000000004,35.659718,9190600
9275,2016-12-22,38.150002,38.34,37.91,38.290001000000004,35.706326000000004,7980900
9276,2016-12-23,38.330002,38.650002,38.220001,38.419998,35.827553,4625600
9277,2016-12-27,38.48,38.939999,38.470001,38.599998,35.995415,6633700
9278,2016-12-28,38.630001,38.77,38.080002,38.220001,35.641064,6828500
9279,2016-12-29,38.299999,38.509997999999996,38.110001000000004,38.310001,35.724976,7050800
9280,2016-12-30,38.330002,38.869999,38.25,38.41,35.818245000000005,10445600
9281,2017-01-03,38.630001,39.080002,38.34,39.049999,36.415054,9677300
9282,2017-01-04,39.060001,39.73,39.060001,39.360001000000004,36.704132,22644500
9283,2017-01-05,39.240002000000004,39.75,38.98,39.700001,37.021187,12080100
9284,2017-01-06,39.700001,40.990002000000004,39.66,40.779999,38.028313,14628900
9285,2017-01-09,40.790001000000004,41.060001,40.619999,40.740002000000004,37.991023999999996,10992500
9286,2017-01-10,40.810001,41.619999,40.779999,41.290001000000004,38.503906,9256300
9287,2017-01-11,41.049999,41.419998,40.490002000000004,41.080002,38.555519,10699400
9288,2017-01-12,40.790001000000004,40.790001000000004,40.310001,40.720001,38.217651000000004,8633400
9289,2017-01-13,40.75,41.360001000000004,40.689999,40.93,38.414745,9533300
9290,2017-01-17,40.669998,41.040001000000004,40.529999,40.900002,38.386585,8272700
9291,2017-01-18,41.049999,41.099998,40.509997999999996,40.759997999999996,38.255188000000004,7195100
9292,2017-01-19,40.639998999999996,40.73,40.240002000000004,40.400002,37.917316,7160200
9293,2017-01-20,40.509997999999996,40.77,40.349998,40.459998999999996,37.973621,5908000
9294,2017-01-23,40.32,40.549999,40.200001,40.34,37.861,7351900
9295,2017-01-24,40.32,40.5,40.119999,40.310001,37.832840000000004,7773700
9296,2017-01-25,39.759997999999996,40.470001,39.25,40.310001,37.832840000000004,16890200
9297,2017-01-26,40.459998999999996,41.119999,40.450001,40.959998999999996,38.442902000000004,9410200
9298,2017-01-27,41.110001000000004,41.310001,40.900002,41.0,38.480438,7033600
9299,2017-01-30,40.860001000000004,41.139998999999996,40.77,41.009997999999996,38.489822,13811600
9300,2017-01-31,40.73,41.790001000000004,40.599998,41.77,39.203121,12318200
9301,2017-02-01,41.509997999999996,42.369999,41.439999,42.330002,39.72871,11948800
9302,2017-02-02,42.330002,42.790001000000004,41.849998,42.75,40.122894,11836900
9303,2017-02-03,42.939999,43.130001,42.540001000000004,42.779999,40.151047,11642200
9304,2017-02-06,42.57,42.75,42.23,42.43,39.822563,8735200
9305,2017-02-07,42.57,42.98,42.5,42.889998999999996,40.254292,8697300
9306,2017-02-08,42.66,42.73,42.279999,42.400002,39.794411,6731400
9307,2017-02-09,42.400002,42.779999,42.32,42.540001000000004,39.925804,5138400
9308,2017-02-10,42.740002000000004,42.799999,42.48,42.740002000000004,40.113521999999996,3692400
9309,2017-02-13,43.0,43.220001,42.860001000000004,43.220001,40.564018,5672400
9310,2017-02-14,43.009997999999996,43.73,42.959998999999996,43.650002,40.967594,8458800
9311,2017-02-15,43.5,44.080002,43.419998,44.0,41.296085,7946400
9312,2017-02-16,44.0,44.209998999999996,43.740002000000004,44.200001,41.483791,8975500
9313,2017-02-17,44.169998,44.700001,44.09,44.689999,41.94368,9632000
9314,2017-02-21,44.650002,45.150002,44.540001000000004,45.009997999999996,42.244015000000005,11387800
9315,2017-02-22,44.880001,45.110001000000004,44.810001,45.009997999999996,42.244015000000005,7534600
9316,2017-02-23,45.029999,45.509997999999996,44.849998,45.400002,42.610046000000004,9459400
9317,2017-02-24,45.290001000000004,45.68,45.23,45.68,42.872840999999994,7608600
9318,2017-02-27,45.509997999999996,45.560001,45.189999,45.459998999999996,42.666359,6142600
9319,2017-02-28,45.41,45.43,44.830002,45.080002,42.309711,14211400
9320,2017-03-01,45.369999,45.700001,45.189999,45.59,42.78838,8886300
9321,2017-03-02,45.5,45.84,45.349998,45.689999,42.882228999999995,11164100
9322,2017-03-03,45.419998,45.560001,45.110001000000004,45.25,42.469269,6789600
9323,2017-03-06,44.990002000000004,45.380001,44.860001000000004,45.130001,42.356646999999995,6001300
9324,2017-03-07,44.810001,45.16,44.669998,45.0,42.234631,6476300
9325,2017-03-08,45.029999,45.459998999999996,44.919998,45.360001000000004,42.57251,6398500
9326,2017-03-09,45.360001000000004,45.740002000000004,45.349998,45.630001,42.825916,5691000
9327,2017-03-10,45.77,45.84,45.509997999999996,45.720001,42.910385,6105900
9328,2017-03-13,45.650002,45.779999,45.23,45.529999,42.732059,7040500
9329,2017-03-14,45.189999,45.25,44.77,44.799999,42.046921000000005,7504500
9330,2017-03-15,44.959998999999996,45.400002,44.860001000000004,45.32,42.534958,6844400
9331,2017-03-16,45.169998,45.369999,44.619999,44.98,42.215858000000004,6704200
9332,2017-03-17,45.099998,45.27,44.77,45.189999,42.412952000000004,12277400
9333,2017-03-20,45.189999,45.23,44.869999,44.98,42.215858000000004,3521600
9334,2017-03-21,45.150002,45.380001,44.599998,44.799999,42.046921000000005,5567100
9335,2017-03-22,44.939999,45.07,44.59,44.810001,42.056305,5198900
9336,2017-03-23,44.709998999999996,44.990002000000004,44.59,44.77,42.018761,3952800
9337,2017-03-24,44.759997999999996,45.150002,44.599998,44.73,41.981228,4753200
9338,2017-03-27,44.529999,44.799999,44.389998999999996,44.700001,41.953068,6914700
9339,2017-03-28,44.740002000000004,44.779999,44.259997999999996,44.700001,41.953068,5377400
9340,2017-03-29,44.669998,44.84,44.369999,44.669998,41.924904,4186900
9341,2017-03-30,44.630001,44.66,44.360001000000004,44.549999,41.812286,4411600
9342,2017-03-31,44.330002,44.82,44.330002,44.41,41.680889,7146500
9343,2017-04-03,44.419998,44.610001000000004,44.080002,44.470001,41.737198,7955000
9344,2017-04-04,44.529999,44.549999,44.009997999999996,44.18,41.465034,5399200
9345,2017-04-05,44.169998,44.540001000000004,43.700001,43.799999,41.108376,7762300
9346,2017-04-06,43.810001,43.810001,43.349998,43.669998,40.986362,6067300
9347,2017-04-07,43.619999,43.950001,43.57,43.830002,41.136532,5327800
9348,2017-04-10,43.830002,43.959998999999996,43.540001000000004,43.59,40.911278,4321300
9349,2017-04-11,43.220001,43.599998,43.150002,43.580002,41.152069,4871900
9350,2017-04-12,43.32,43.59,43.189999,43.48,41.057644,4778900
9351,2017-04-13,42.400002,42.959998999999996,42.389998999999996,42.669998,40.292767,11427000
9352,2017-04-17,42.669998,43.380001,42.310001,43.310001,40.897118,8068500
9353,2017-04-18,43.09,43.59,42.959998999999996,43.43,41.010428999999995,10131200
9354,2017-04-19,43.779999,44.0,43.119999,43.59,41.161518,13454600
9355,2017-04-20,43.689999,44.150002,43.52,43.98,41.529789,5871900
9356,2017-04-21,43.939999,43.98,43.43,43.529999,41.104858,7519800
9357,2017-04-24,44.07,44.259997999999996,43.84,44.130001,41.671436,6727000
9358,2017-04-25,44.209998999999996,44.389998999999996,43.759997999999996,43.759997999999996,41.322047999999995,6793100
9359,2017-04-26,43.93,44.150002,43.709998999999996,43.799999,41.359818,5591200
9360,2017-04-27,43.959998999999996,44.009997999999996,43.599998,43.650002,41.218174,7487300
9361,2017-04-28,43.669998,43.75,43.5,43.639998999999996,41.208733,6014100
9362,2017-05-01,43.57,43.66,43.32,43.48,41.057644,5119100
9363,2017-05-02,43.66,43.77,43.41,43.599998,41.170956,6166100
9364,2017-05-03,43.610001000000004,43.75,43.490002000000004,43.720001,41.284267,4579700
9365,2017-05-04,43.75,44.59,43.720001,44.59,42.105801,6551400
9366,2017-05-05,44.580002,44.689999,44.48,44.639998999999996,42.153023,5893200
9367,2017-05-08,44.700001,44.900002,44.630001,44.68,42.190792,6320100
9368,2017-05-09,44.650002,44.77,44.560001,44.669998,42.181335,4943100
9369,2017-05-10,44.700001,44.700001,44.369999,44.5,42.020813000000004,5253300
9370,2017-05-11,44.389998999999996,44.389998999999996,43.779999,43.860001000000004,41.416472999999996,7071600
9371,2017-05-12,43.900002,44.169998,43.869999,43.959998999999996,41.510899,5775800
9372,2017-05-15,43.919998,44.23,43.900002,44.040001000000004,41.586452,4223500
9373,2017-05-16,44.59,44.59,43.41,43.689999,41.255943,7159300
9374,2017-05-17,43.689999,43.689999,43.049999,43.080002,40.679932,5989300
9375,2017-05-18,43.169998,43.279999,42.880001,42.98,40.585495,5225100
9376,2017-05-19,43.150002,43.32,43.009997999999996,43.16,40.75547,5883000
9377,2017-05-22,43.27,43.869999,43.099998,43.73,41.293715999999996,5802200
9378,2017-05-23,43.709998999999996,44.169998,43.619999,43.68,41.246506,4672400
9379,2017-05-24,43.790001000000004,43.790001000000004,43.400002,43.529999,41.104858,4585400
9380,2017-05-25,43.779999,44.0,43.439999,43.950001,41.501457,4473400
9381,2017-05-26,43.919998,44.849998,43.830002,44.709998999999996,42.219120000000004,8624100
9382,2017-05-30,44.459998999999996,45.099998,44.209998999999996,45.0,42.492962,8119700
9383,2017-05-31,45.200001,45.75,45.18,45.66,43.116184000000004,10449800
9384,2017-06-01,45.52,46.099998,45.470001,46.099998,43.531677,7385500
9385,2017-06-02,46.330002,46.549999,46.150002,46.5,43.909393,6885700
9386,2017-06-05,46.57,46.75,46.380001,46.619999,44.022701,7810600
9387,2017-06-06,46.580002,46.700001,46.32,46.360001000000004,43.777198999999996,6048300
9388,2017-06-07,46.380001,46.599998,46.23,46.560001,43.966057,4358400
9389,2017-06-08,46.560001,46.98,45.919998,46.720001,44.117138,8364400
9390,2017-06-09,46.810001,47.310001,46.66,47.290001000000004,44.655384000000005,9117300
9391,2017-06-12,47.290001000000004,47.720001,47.169998,47.169998,44.542065,7365500
9392,2017-06-13,47.240002000000004,47.669998,47.200001,47.459998999999996,44.815909999999995,7163700
9393,2017-06-14,47.459998999999996,47.869999,47.450001,47.639998999999996,44.985886,6076900
9394,2017-06-15,47.580002,48.34,47.369999,48.119999,45.439137,9366700
9395,2017-06-16,48.18,48.380001,47.799999,48.209998999999996,45.524124,9902200
9396,2017-06-19,48.34,49.169998,48.150002,48.889998999999996,46.166233,7409500
9397,2017-06-20,48.889998999999996,49.299999,48.75,48.77,46.052937,8500700
9398,2017-06-21,48.790001000000004,48.93,48.290001000000004,48.57,45.864071,8271800
9399,2017-06-22,48.599998,49.59,48.509997999999996,49.27,46.525078,8714100
9400,2017-06-23,49.18,49.360001000000004,48.970001,49.080002,46.345653999999996,9343900
9401,2017-06-26,49.209998999999996,49.450001,48.889998999999996,48.91,46.185127,5302600
9402,2017-06-27,48.950001,49.130001,48.650002,48.669998,45.958492,3893200
9403,2017-06-28,48.93,49.02,48.349998,48.48,45.779078999999996,8366300
9404,2017-06-29,48.73,49.200001,48.5,48.73,46.015152,6048500
9405,2017-06-30,48.779999,49.049999,48.610001000000004,48.610001000000004,45.90184,4723300
9406,2017-07-03,48.73,49.040001000000004,48.66,48.709998999999996,45.996269,2454800
9407,2017-07-05,48.720001,49.099998,48.66,49.0,46.270111,5637200
9408,2017-07-06,48.830002,48.860001000000004,47.900002,47.939999,45.269165,5665300
9409,2017-07-07,48.169998,48.48,47.98,48.439999,45.74131,4354300
9410,2017-07-10,48.419998,48.529999,48.139998999999996,48.23,45.543007,3479900
9411,2017-07-11,48.200001,48.43,48.040001000000004,48.150002,45.467468,4084400
9412,2017-07-12,48.169998,48.689999,48.0,48.43,45.984959,3906900
9413,2017-07-13,48.43,48.529999,47.830002,48.080002,45.652626,7016600
9414,2017-07-14,48.200001,49.110001000000004,48.150002,48.91,46.440723,4111000
9415,2017-07-17,48.91,49.029999,48.720001,48.759997999999996,46.298286,3358400
9416,2017-07-18,48.689999,48.849998,48.279999,48.740002000000004,46.279312,4163600
9417,2017-07-19,48.799999,49.470001,48.759997999999996,49.43,46.934464,6485000
9418,2017-07-20,49.68,51.130001,49.349998,50.849998,48.282779999999995,12331200
9419,2017-07-21,50.73,50.93,50.490002000000004,50.84,48.273277,7980300
9420,2017-07-24,50.810001,50.990002000000004,50.470001,50.799999,48.235302000000004,8584300
9421,2017-07-25,50.98,51.0,50.619999,50.830002,48.263785999999996,5692800
9422,2017-07-26,50.740002000000004,50.810001,50.27,50.400002,47.855499,6057100
9423,2017-07-27,50.32,50.360001000000004,49.91,50.110001000000004,47.580135,7370900
9424,2017-07-28,50.16,50.200001,49.509997999999996,49.610001000000004,47.105377000000004,5688300
9425,2017-07-31,49.610001000000004,49.84,49.16,49.18,46.69709,6036200
9426,2017-08-01,49.209998999999996,49.310001,48.720001,49.150002,46.668606,5098000
9427,2017-08-02,49.139998999999996,49.259997999999996,48.790001000000004,49.23,46.744564000000004,4841500
9428,2017-08-03,49.259997999999996,49.290001000000004,48.93,49.16,46.678101,4365700
9429,2017-08-04,49.240002000000004,49.360001000000004,49.09,49.259997999999996,46.773045,3334700
9430,2017-08-07,49.259997999999996,49.380001,49.099998,49.299999,46.811023999999996,2898300
9431,2017-08-08,49.240002000000004,49.240002000000004,48.810001,48.880001,46.412234999999995,3390700
9432,2017-08-09,48.759997999999996,48.869999,48.43,48.77,46.307793,4102900
9433,2017-08-10,48.740002000000004,48.849998,48.049999,48.060001,45.63364,4652200
9434,2017-08-11,48.240002000000004,48.77,48.060001,48.540001000000004,46.089401,3978900
9435,2017-08-14,48.740002000000004,49.25,48.700001,49.080002,46.602146000000005,3248400
9436,2017-08-15,49.060001,49.209998999999996,48.810001,48.82,46.355267,2922100
9437,2017-08-16,49.040001000000004,49.860001000000004,48.970001,49.810001,47.295284,6492100
9438,2017-08-17,49.630001,50.150002,49.25,49.290001000000004,46.801533,6633100
9439,2017-08-18,49.099998,49.169998,48.68,48.740002000000004,46.279312,4810800
9440,2017-08-21,48.779999,48.990002000000004,48.580002,48.880001,46.412234999999995,4282000
9441,2017-08-22,48.950001,49.849998,48.880001,49.709998999999996,47.200328999999996,4018800
9442,2017-08-23,49.549999,49.759997999999996,49.380001,49.639998999999996,47.133869,4559000
9443,2017-08-24,49.740002000000004,49.84,49.330002,49.380001,46.887001,3871800
9444,2017-08-25,49.59,49.799999,49.349998,49.349998,46.858501000000004,4852400
9445,2017-08-28,49.540001000000004,50.349998,49.52,50.259997999999996,47.722565,6126900
9446,2017-08-29,49.91,50.279999,49.490002000000004,50.150002,47.618122,4117300
9447,2017-08-30,50.02,50.209998999999996,49.869999,50.110001000000004,47.580135,2926200
9448,2017-08-31,50.299999,51.049999,50.110001000000004,50.939999,48.368233000000004,6207800
9449,2017-09-01,51.029999,51.41,50.810001,51.18,48.596119,4599400
9450,2017-09-05,50.84,51.18,50.639998999999996,51.029999,48.45369,4027200
9451,2017-09-06,51.200001,51.419998,51.060001,51.189999,48.605614,7719500
9452,2017-09-07,51.400002,51.619999,51.130001,51.490002000000004,48.890471999999995,4631700
9453,2017-09-08,51.290001000000004,52.150002,51.290001000000004,52.02,49.393707,6221800
9454,2017-09-11,52.349998,52.599998,52.009997999999996,52.450001,49.802002,3668800
9455,2017-09-12,52.490002000000004,52.540001000000004,51.880001,52.25,49.612095000000004,3759600
9456,2017-09-13,52.240002000000004,52.330002,51.889998999999996,52.0,49.374722,4214100
9457,2017-09-14,51.93,52.099998,51.57,51.689999,49.080364,5568300
9458,2017-09-15,51.75,51.880001,51.490002000000004,51.759997999999996,49.146839,6699700
9459,2017-09-18,51.889998999999996,52.09,51.599998,52.080002,49.450684,3371000
9460,2017-09-19,52.150002,52.240002000000004,51.369999,51.41,48.814507,3790900
9461,2017-09-20,51.389998999999996,51.919998,51.389998999999996,51.889998999999996,49.270267,4967000
9462,2017-09-21,51.880001,51.98,51.380001,51.43,48.833488,5737600
9463,2017-09-22,51.509997999999996,52.580002,51.5,52.509997999999996,49.858967,7979000
9464,2017-09-25,52.459998999999996,52.779999,52.310001,52.610001000000004,49.953922,9778100
9465,2017-09-26,52.619999,53.299999,52.59,52.849998,50.181805,6960100
9466,2017-09-27,52.849998,53.080002,51.549999,52.150002,49.517143,8025600
9467,2017-09-28,54.75,54.799999,53.610001000000004,53.639998999999996,50.931919,14861100
9468,2017-09-29,53.639998999999996,53.790001000000004,53.290001000000004,53.360001000000004,50.666061,8459000
9469,2017-10-02,53.639998999999996,53.700001,53.200001,53.68,50.969902000000005,8681900
9470,2017-10-03,53.75,54.0,53.700001,53.75,51.036369,4464900
9471,2017-10-04,53.669998,54.34,53.610001000000004,54.34,51.596584,5629700
9472,2017-10-05,54.369999,55.110001000000004,54.349998,54.919998,52.147293,5143100
9473,2017-10-06,54.900002,55.060001,54.509997999999996,55.0,52.223259000000006,4302100
9474,2017-10-09,55.049999,55.049999,54.610001000000004,54.66,51.900421,3985600
9475,2017-10-10,54.77,55.43,54.529999,55.400002,52.603072999999995,4943100
9476,2017-10-11,55.259997999999996,55.349998,54.32,54.439999,51.691532,6940000
9477,2017-10-12,54.240002000000004,54.73,54.110001000000004,54.709998999999996,52.202,4405000
9478,2017-10-13,54.639998999999996,54.790001000000004,54.450001,54.650002,52.144756,4951800
9479,2017-10-16,54.619999,54.91,54.52,54.630001,52.125675,3725500
9480,2017-10-17,54.59,55.23,54.400002,55.060001,52.535961,5433000
9481,2017-10-18,55.18,56.599998,54.919998,55.77,53.213413,9043700
9482,2017-10-19,55.900002,56.18,55.41,56.0,53.432877000000005,4864800
9483,2017-10-20,56.169998,56.439999,55.939999,56.32,53.73820500000001,5528700
9484,2017-10-23,56.209998999999996,56.689999,56.07,56.080002,53.509205,4709000
9485,2017-10-24,56.0,56.07,55.18,55.380001,52.84129,7201000
9486,2017-10-25,55.380001,55.880001,55.189999,55.490002000000004,52.946259,6113200
9487,2017-10-26,55.34,55.689999,55.080002,55.48,52.936707,5032600
9488,2017-10-27,55.490002000000004,55.619999,55.18,55.369999,52.831753000000006,4724300
9489,2017-10-30,55.18,55.310001,54.060001,54.290001000000004,51.801266,7542500
9490,2017-10-31,54.48,54.540001000000004,54.029999,54.23,51.744007,7676200
9491,2017-11-01,53.889998999999996,54.57,53.610001000000004,54.0,51.524555,7641900
9492,2017-11-02,54.049999,54.650002,53.959998999999996,54.369999,51.877590000000005,6953200
9493,2017-11-03,54.57,55.5,54.470001,55.470001,52.927166,4567100
9494,2017-11-06,55.32,55.400002,55.009997999999996,55.009997999999996,52.488246999999994,3133500
9495,2017-11-07,55.150002,55.259997999999996,54.669998,55.16,52.631370999999994,4844000
9496,2017-11-08,54.98,55.349998,54.720001,55.25,52.717247,3712600
9497,2017-11-09,55.060001,55.5,54.91,55.450001,52.908081,3644000
9498,2017-11-10,55.23,55.32,54.369999,54.799999,52.287884000000005,5032600
9499,2017-11-13,54.689999,55.369999,54.560001,55.299999,52.764956999999995,3854500
9500,2017-11-14,55.049999,55.209998999999996,54.759997999999996,55.009997999999996,52.488246999999994,6180400
9501,2017-11-15,54.779999,55.080002,54.540001000000004,54.830002,52.316502,4999800
9502,2017-11-16,55.110001000000004,55.84,54.860001000000004,55.540001000000004,52.993961,6866900
9503,2017-11-17,55.290001000000004,55.709998999999996,55.220001,55.560001,53.013045999999996,6284200
9504,2017-11-20,55.66,55.68,55.130001,55.290001000000004,52.755421,3699400
9505,2017-11-21,55.450001,56.32,55.439999,56.119999,53.547371,4613000
9506,2017-11-22,56.029999,56.150002,55.57,55.799999,53.242039,3552100
9507,2017-11-24,55.849998,56.189999,55.740002000000004,56.130001,53.55690799999999,2148300
9508,2017-11-27,56.169998,56.52,56.009997999999996,56.150002,53.575993000000004,4518300
9509,2017-11-28,56.299999,56.299999,55.580002,56.02,53.45195,6841700
9510,2017-11-29,56.09,56.299999,55.380001,55.580002,53.032127,7277900
9511,2017-11-30,55.669998,56.459998999999996,55.310001,56.369999,53.785908,10086300
9512,2017-12-01,56.299999,56.68,55.27,55.98,53.413788000000004,5322300
9513,2017-12-04,56.139998999999996,56.200001,54.689999,54.709998999999996,52.202,4589100
9514,2017-12-05,54.639998999999996,55.32,54.34,54.790001000000004,52.278343,4321100
9515,2017-12-06,54.889998999999996,55.110001000000004,54.32,54.66,52.154293,7828600
9516,2017-12-07,54.759997999999996,54.939999,54.349998,54.689999,52.182922,4421900
9517,2017-12-08,54.66,54.849998,54.330002,54.639998999999996,52.135220000000004,5103900
9518,2017-12-11,54.77,55.119999,54.48,54.939999,52.421463,4273000
9519,2017-12-12,55.450001,55.869999,55.16,55.700001,53.146629000000004,9860700
9520,2017-12-13,55.669998,55.759997999999996,54.799999,55.060001,52.535961,9962300
9521,2017-12-14,55.049999,55.220001,54.630001,54.73,52.221092,5935200
9522,2017-12-15,55.029999,55.560001,54.84,55.5,52.955788,14655500
9523,2017-12-18,55.52,56.52,55.419998,56.400002,53.814537,6053900
9524,2017-12-19,56.509997999999996,56.950001,56.450001,56.799999,54.196201,7116800
9525,2017-12-20,56.740002000000004,57.299999,56.400002,57.02,54.406108999999994,11948400
9526,2017-12-21,57.139998999999996,57.27,56.740002000000004,56.93,54.320236,6154700
9527,2017-12-22,56.939999,57.32,56.759997999999996,56.93,54.320236,5449300
9528,2017-12-26,57.009997999999996,57.25,56.900002,57.0,54.387032,3187900
9529,2017-12-27,57.09,57.599998,57.049999,57.470001,54.835476,5243900
9530,2017-12-28,57.439999,57.689999,57.369999,57.459998999999996,54.825943,3387100
9531,2017-12-29,57.599998,57.77,57.07,57.07,54.453823,3995200
9532,2018-01-02,58.200001,59.200001,57.82,58.790001000000004,56.094975,10112800
9533,2018-01-03,58.990002000000004,59.02,58.310001,58.919998,56.219013000000004,5683700
9534,2018-01-04,59.5,59.599998,58.759997999999996,58.82,56.1236,6240000
9535,2018-01-05,59.040001000000004,59.09,58.639998999999996,58.990002000000004,56.285805,5836900
9536,2018-01-08,58.849998,58.98,58.529999,58.82,56.1236,5411500
9537,2018-01-09,59.099998,59.099998,58.380001,58.919998,56.219013000000004,7466900
9538,2018-01-10,58.75,58.91,58.290001000000004,58.830002,56.133132999999994,4340800
9539,2018-01-11,58.650002,58.959998999999996,58.290001000000004,58.950001,56.516628000000004,4240900
9540,2018-01-12,58.959998999999996,59.240002000000004,58.790001000000004,58.84,56.411170999999996,6320900
9541,2018-01-16,58.889998999999996,59.139998999999996,58.23,58.439999,56.027676,7175000
9542,2018-01-17,58.759997999999996,59.099998,58.630001,58.990002000000004,56.554981000000005,5037500
9543,2018-01-18,58.779999,59.27,58.529999,59.07,56.631668000000005,5658600
9544,2018-01-19,59.23,59.68,58.959998999999996,59.310001,56.861763,7362300
9545,2018-01-22,58.880001,59.57,58.450001,59.57,57.111038,6841900
9546,2018-01-23,59.52,59.57,58.98,59.23,56.78506899999999,8122100
9547,2018-01-24,61.0,64.160004,60.740002000000004,61.720001,59.172291,11704900
9548,2018-01-25,63.18,64.599998,62.32,63.220001,60.610367000000004,15261900
9549,2018-01-26,63.150002,63.439999,62.669998,63.419998,60.802113,10242800
9550,2018-01-29,63.09,63.470001,62.849998,63.310001,60.696651,8638500
9551,2018-01-30,62.439999,63.119999,62.290001000000004,62.439999,59.862564,6497600
9552,2018-01-31,62.66,62.759997999999996,61.849998,62.16,59.594128000000005,7804400
9553,2018-02-01,61.75,62.540001000000004,61.66,62.18,59.6133,8101600
9554,2018-02-02,62.200001,62.419998,61.639998999999996,61.689999,59.143519999999995,12346500
9555,2018-02-05,61.599998,61.869999,58.549999,58.73,56.30570600000001,11548200
9556,2018-02-06,57.919998,59.259997999999996,57.330002,58.860001000000004,56.43034,15214700
9557,2018-02-07,58.599998,59.849998,58.5,58.669998,56.248188,6872700
9558,2018-02-08,58.77,58.830002,56.220001,56.27,53.947254,6874500
9559,2018-02-09,56.630001,57.689999,55.580002,57.169998,54.810104,8028400
9560,2018-02-12,57.700001,57.98,56.880001,57.41,55.040203000000005,8234200
9561,2018-02-13,57.139998999999996,57.790001000000004,56.810001,57.639998999999996,55.2607,5816600
9562,2018-02-14,57.32,58.400002,57.150002,58.279999,55.874287,3728900
9563,2018-02-15,58.720001,59.509997999999996,58.330002,59.5,57.04393,3871900
9564,2018-02-16,59.439999,60.540001000000004,59.330002,60.169998,57.686264,7849200
9565,2018-02-20,59.68,59.869999,58.84,59.119999,56.679618999999995,8182500
9566,2018-02-21,59.07,59.990002000000004,58.82,58.990002000000004,56.554981000000005,4793800
9567,2018-02-22,59.209998999999996,59.400002,58.799999,58.990002000000004,56.554981000000005,5539900
9568,2018-02-23,59.220001,59.740002000000004,58.98,59.709998999999996,57.24525799999999,5190400
9569,2018-02-26,59.860001000000004,60.59,59.73,60.529999,58.031414,5364200
9570,2018-02-27,60.75,61.240002000000004,60.389998999999996,60.549999,58.050579000000006,6747700
9571,2018-02-28,60.669998,61.119999,60.18,60.330002,57.839661,8325700
9572,2018-03-01,60.16,60.18,58.529999,58.790001000000004,56.363231999999996,9711900
9573,2018-03-02,58.48,59.529999,58.43,59.459998999999996,57.005573,7979200
9574,2018-03-05,58.91,60.630001,58.900002,60.369999,57.878006000000006,9000400
9575,2018-03-06,60.59,61.02,60.110001000000004,60.880001,58.366962,6620000
9576,2018-03-07,60.27,61.419998,60.189999,61.290001000000004,58.760036,7726500
9577,2018-03-08,61.34,61.950001,61.299999,61.869999,59.316093,5245800
9578,2018-03-09,62.049999,63.700001,62.02,63.599998,60.974678000000004,8184400
9579,2018-03-12,63.59,63.950001,63.419998,63.619999,60.993857999999996,8858500
9580,2018-03-13,63.889998999999996,63.950001,63.009997999999996,63.200001,60.591198,6428500
9581,2018-03-14,63.419998,63.619999,62.73,62.860001000000004,60.265228,5162100
9582,2018-03-15,63.049999,63.130001,62.52,62.59,60.006370999999994,3364900
9583,2018-03-16,62.779999,63.32,62.709998999999996,63.18,60.572014,11840900
9584,2018-03-19,63.130001,63.240002000000004,61.689999,62.259997999999996,59.689999,5286200
9585,2018-03-20,62.48,62.759997999999996,62.150002,62.650002,60.063896,3943000
9586,2018-03-21,62.75,63.07,62.34,62.419998,59.843394999999994,3478300
9587,2018-03-22,61.82,62.099998,60.849998,60.93,58.414898,5345300
9588,2018-03-23,61.029999,61.099998,59.360001000000004,59.5,57.04393,6000800
9589,2018-03-26,60.279999,61.150002,59.68,61.07,58.549114,5694700
9590,2018-03-27,61.27,61.619999,59.990002000000004,60.279999,57.791725,6365300
9591,2018-03-28,60.529999,60.709998999999996,59.18,59.23,56.78506899999999,8128800
9592,2018-03-29,59.57,60.380001,59.299999,59.919998,57.44659,6656600
9593,2018-04-02,59.82,60.09,57.630001,58.209998999999996,55.807175,6686500
9594,2018-04-03,58.400002,59.07,58.0,59.0,56.564564000000004,6113500
9595,2018-04-04,58.34,59.610001000000004,57.450001,59.459998999999996,57.005573,7405200
9596,2018-04-05,59.900002,60.150002,59.549999,59.860001000000004,57.389065,6644500
9597,2018-04-06,59.439999,59.599998,56.990002000000004,57.57,55.193588,7447100
9598,2018-04-09,57.860001000000004,59.110001000000004,57.450001,58.220001,55.816765000000004,5712300
9599,2018-04-10,59.02,59.610001000000004,58.709998999999996,59.139998999999996,56.698776,5178400
9600,2018-04-11,58.639998999999996,59.049999,58.209998999999996,58.450001,56.037266,4044900
9601,2018-04-12,58.5,59.18,58.459998999999996,58.830002,56.67306899999999,4572300
9602,2018-04-13,59.18,59.380001,58.470001,58.490002000000004,56.345535,8223700
9603,2018-04-16,59.0,59.529999,58.919998,59.27,57.096934999999995,6807500
9604,2018-04-17,59.650002,59.959998999999996,59.049999,59.799999,57.60751,5604600
9605,2018-04-18,59.0,59.619999,57.450001,59.52,57.337771999999994,12648500
9606,2018-04-19,59.52,60.029999,59.200001,59.880001,57.684578,7675500
9607,2018-04-20,59.849998,59.950001,58.82,59.189999,57.019867000000005,5867500
9608,2018-04-23,59.279999,59.459998999999996,58.59,58.84,56.682705000000006,4516100
9609,2018-04-24,59.09,59.169998,57.669998,58.310001,56.172138000000004,7480300
9610,2018-04-25,58.040001000000004,58.669998,57.700001,58.650002,56.499676,5910000
9611,2018-04-26,58.689999,59.52,58.5,59.5,57.318507999999994,7372800
9612,2018-04-27,59.490002000000004,59.689999,59.139998999999996,59.560001,57.376307999999995,4135400
9613,2018-04-30,59.759997999999996,59.799999,58.099998,58.130001,55.998741,6096100
9614,2018-05-01,57.700001,58.869999,57.549999,58.82,56.663437,6406400
9615,2018-05-02,58.490002000000004,58.560001,57.669998,57.849998,55.729,4519900
9616,2018-05-03,57.790001000000004,57.939999,56.810001,57.93,55.806068,5641000
9617,2018-05-04,57.639998999999996,59.080002,57.48,58.740002000000004,56.586372,5833200
9618,2018-05-07,58.990002000000004,59.759997999999996,58.939999,59.32,57.1451,5656100
9619,2018-05-08,59.119999,59.130001,58.240002000000004,58.709998999999996,56.557472,6778500
9620,2018-05-09,58.810001,59.580002,58.419998,59.400002,57.222172,4103400
9621,2018-05-10,59.630001,60.610001000000004,59.360001000000004,60.560001,58.339645,4791100
9622,2018-05-11,60.220001,61.299999,60.220001,61.259997999999996,59.013973,5768100
9623,2018-05-14,61.5,62.169998,61.389998999999996,62.02,59.746117000000005,7705700
9624,2018-05-15,61.439999,61.580002,60.32,60.540001000000004,58.320374,5333500
9625,2018-05-16,60.57,61.150002,60.400002,60.77,58.541943,3588600
9626,2018-05-17,60.799999,61.16,60.369999,61.060001,58.821304000000005,4157900
9627,2018-05-18,61.02,61.869999,60.939999,61.709998999999996,59.447479,6357700
9628,2018-05-21,62.0,62.490002000000004,61.790001000000004,62.110001000000004,59.832809,4610100
9629,2018-05-22,62.099998,62.290001000000004,60.959998999999996,61.389998999999996,59.13920600000001,6802200
9630,2018-05-23,61.220001,61.970001,61.220001,61.84,59.572708,4318000
9631,2018-05-24,61.889998999999996,62.720001,61.889998999999996,62.509997999999996,60.218143000000005,5783900
9632,2018-05-25,62.490002000000004,62.580002,62.060001,62.369999,60.083279000000005,3839100
9633,2018-05-29,61.580002,61.869999,60.849998,61.299999,59.052505000000004,4967400
9634,2018-05-30,61.779999,62.650002,61.439999,62.07,59.794277,5954100
9635,2018-05-31,61.900002,62.23,61.509997999999996,61.529999,59.27408199999999,6322200
9636,2018-06-01,61.959998999999996,62.490002000000004,61.849998,62.41,60.121811,3595800
9637,2018-06-04,62.32,63.110001000000004,62.279999,63.02,60.709446,4063300
9638,2018-06-05,63.09,63.299999,62.610001000000004,63.029999,60.719086,4469400
9639,2018-06-06,63.110001000000004,63.549999,62.779999,63.540001000000004,61.210392000000006,4064400
9640,2018-06-07,63.560001,63.849998,62.869999,63.18,60.863579,3834300
9641,2018-06-08,63.009997999999996,63.41,62.84,63.27,60.950287,4674900
9642,2018-06-11,63.279999,63.48,62.900002,63.130001,60.81541800000001,5339300
9643,2018-06-12,63.27,63.419998,62.610001000000004,62.919998,60.61311,4869100
9644,2018-06-13,63.060001,63.169998,62.470001,62.630001,60.333748,6189100
9645,2018-06-14,62.860001000000004,63.23,62.740002000000004,62.959998999999996,60.651649,3980800
9646,2018-06-15,62.860001000000004,63.080002,62.259997999999996,62.91,60.603481,11859400
9647,2018-06-18,62.59,62.869999,62.279999,62.82,60.51678100000001,3672700
9648,2018-06-19,62.240002000000004,62.41,61.919998,62.34,60.054382,5302300
9649,2018-06-20,62.209998999999996,62.5,62.040001000000004,62.139998999999996,59.861709999999995,5121300
9650,2018-06-21,61.970001,62.099998,61.450001,61.75,59.486008,4065600
9651,2018-06-22,62.23,62.389998999999996,61.66,61.939999,59.669048,4389700
9652,2018-06-25,61.700001,61.77,60.32,60.77,58.541943,6012600
9653,2018-06-26,60.639998999999996,61.09,60.490002000000004,60.810001,58.580475,4303800
9654,2018-06-27,61.209998999999996,62.139998999999996,60.490002000000004,60.490002000000004,58.272202,6665200
9655,2018-06-28,60.459998999999996,61.48,60.459998999999996,61.27,59.02360899999999,4237200
9656,2018-06-29,61.490002000000004,61.869999,60.919998,60.990002000000004,58.75388,5807300
9657,2018-07-02,60.630001,61.02,60.32,61.0,58.763507999999995,4365200
9658,2018-07-03,60.970001,61.23,60.630001,60.810001,58.580475,2245200
9659,2018-07-05,61.189999,61.41,60.759997999999996,61.330002,59.081413,4065200
9660,2018-07-06,61.57,62.400002,61.259997999999996,62.16,59.880978000000006,3647900
9661,2018-07-09,62.23,62.630001,62.139998999999996,62.439999,60.150715000000005,3654900
9662,2018-07-10,62.560001,63.119999,62.470001,62.810001,60.507153,3963600
9663,2018-07-11,62.560001,62.880001,62.330002,62.57,60.275943999999996,3414100
9664,2018-07-12,62.5,62.799999,62.380001,62.740002000000004,60.711403000000004,3736500
9665,2018-07-13,62.75,63.439999,62.720001,63.060001,61.021046,5326800
9666,2018-07-16,62.950001,63.0,61.709998999999996,61.779999,59.782429,5764400
9667,2018-07-17,61.84,63.259997999999996,61.549999,62.799999,60.769463,7946200
9668,2018-07-18,64.309998,65.5,64.199997,64.75,62.656406000000004,10650600
9669,2018-07-19,64.68,64.970001,63.509997999999996,63.779999,61.717766000000005,6761100
9670,2018-07-20,63.610001000000004,64.040001,63.279999,63.32,61.27264399999999,5763700
9671,2018-07-23,63.259997999999996,63.290001000000004,62.869999,63.200001,61.156525,4790900
9672,2018-07-24,63.549999,64.610001,63.419998,64.400002,62.317726,6545400
9673,2018-07-25,64.160004,65.360001,64.120003,65.230003,63.120895,5863900
9674,2018-07-26,65.360001,65.900002,64.870003,65.660004,63.53698000000001,5517000
9675,2018-07-27,65.510002,65.800003,64.959999,65.260002,63.149914,4299000
9676,2018-07-30,64.970001,65.510002,64.970001,65.16999799999999,63.062836,5108300
9677,2018-07-31,65.370003,65.769997,65.260002,65.540001,63.420876,5399400
9678,2018-08-01,65.349998,65.75,64.709999,64.779999,62.685435999999996,4162900
9679,2018-08-02,64.5,64.779999,63.91,64.58000200000001,62.491905,4706200
9680,2018-08-03,64.769997,65.239998,64.440002,65.230003,63.120895,3945000
9681,2018-08-06,65.089996,65.5,64.959999,65.239998,63.130562,3690700
9682,2018-08-07,65.18,65.32,64.730003,64.739998,62.646729,3329000
9683,2018-08-08,64.739998,65.309998,64.559998,64.839996,62.743492,4103100
9684,2018-08-09,64.790001,65.07,64.58000200000001,64.639999,62.549960999999996,2578500
9685,2018-08-10,64.440002,64.599998,63.869999,64.029999,61.95969,3841200
9686,2018-08-13,64.019997,64.32,63.360001000000004,63.43,61.379089,4407400
9687,2018-08-14,63.450001,63.919998,63.389998999999996,63.630001,61.572624,3246400
9688,2018-08-15,63.450001,63.560001,63.07,63.470001,61.417797,3724900
9689,2018-08-16,63.790001000000004,64.339996,63.599998,64.160004,62.085487,3714900
9690,2018-08-17,64.239998,64.91999799999999,64.029999,64.720001,62.62738,4768200
9691,2018-08-20,65.0,65.129997,64.379997,64.639999,62.549960999999996,5075400
9692,2018-08-21,64.910004,65.07,64.5,64.75,62.656406000000004,4045500
9693,2018-08-22,64.510002,65.82,64.480003,65.66999799999999,63.546654000000004,5203300
9694,2018-08-23,65.66999799999999,66.16999799999999,65.639999,65.83000200000001,63.701485,4428500
9695,2018-08-24,65.900002,66.260002,65.790001,66.099998,63.962756999999996,3831200
9696,2018-08-27,66.449997,66.889999,66.33000200000001,66.839996,64.678825,3498900
9697,2018-08-28,67.029999,67.110001,66.66999799999999,66.790001,64.630455,4089300
9698,2018-08-29,66.720001,67.360001,66.629997,67.129997,64.95945,4446000
9699,2018-08-30,66.940002,67.309998,66.75,67.019997,64.85301199999999,4140500
9700,2018-08-31,66.959999,67.239998,66.589996,66.839996,64.678825,5893900
9701,2018-09-04,66.739998,67.110001,66.57,67.110001,64.940102,4898900
9702,2018-09-05,66.959999,66.959999,65.540001,66.0,63.865993,6545100
9703,2018-09-06,66.010002,66.199997,65.220001,65.83000200000001,63.701485,7269700
9704,2018-09-07,65.790001,66.459999,65.690002,66.209999,64.06920600000001,4060700
9705,2018-09-10,66.449997,66.93,66.440002,66.550003,64.398216,3483300
9706,2018-09-11,66.379997,66.82,66.110001,66.599998,64.44659399999999,3185100
9707,2018-09-12,66.599998,67.120003,66.599998,66.970001,64.804642,3233600
9708,2018-09-13,67.230003,68.540001,67.150002,68.5,66.285156,6052400
9709,2018-09-14,68.510002,68.82,68.360001,68.41999799999999,66.207748,4217000
9710,2018-09-17,68.41999799999999,68.41999799999999,67.510002,67.66999799999999,65.481987,4255500
9711,2018-09-18,67.760002,68.57,67.760002,68.410004,66.198074,5018000
9712,2018-09-19,68.519997,68.959999,68.389999,68.5,66.285156,3424200
9713,2018-09-20,68.629997,69.010002,68.400002,68.790001,66.56579599999999,5036700
9714,2018-09-21,68.900002,69.25,68.879997,69.050003,66.817368,9331100
9715,2018-09-24,70.790001,71.68,70.32,71.440002,69.130096,10111900
9716,2018-09-25,71.739998,72.230003,71.410004,72.199997,69.86551700000001,8257300
9717,2018-09-26,72.059998,73.290001,71.980003,72.839996,70.484833,8854900
9718,2018-09-27,73.019997,73.18,72.690002,73.019997,70.659012,5493900
9719,2018-09-28,72.779999,73.58000200000001,72.769997,73.360001,70.988014,6572100
9720,2018-10-01,73.809998,74.150002,73.540001,74.120003,71.723442,7208800
9721,2018-10-02,74.0,74.050003,73.41999799999999,73.809998,71.423462,6251200
9722,2018-10-03,73.809998,73.900002,71.900002,72.040001,69.710693,7477900
9723,2018-10-04,71.769997,71.870003,71.07,71.82,69.49781,6166700
9724,2018-10-05,71.82,72.459999,71.050003,71.58000200000001,69.26557199999999,5426200
9725,2018-10-08,71.58000200000001,72.389999,70.599998,71.440002,69.130096,5520500
9726,2018-10-09,71.239998,71.589996,70.870003,71.290001,68.98494699999999,4812300
9727,2018-10-10,71.050003,71.209999,68.779999,68.91999799999999,66.691574,10559200
9728,2018-10-11,68.91999799999999,69.470001,67.650002,68.379997,66.16902900000001,11932300
9729,2018-10-12,69.370003,69.980003,68.599998,69.33000200000001,67.364174,10431300
9730,2018-10-15,69.339996,69.379997,68.220001,68.699997,66.752022,6674700
9731,2018-10-16,69.550003,71.18,69.300003,70.949997,68.938225,7638700
9732,2018-10-17,70.400002,70.690002,69.16999799999999,70.230003,68.238647,11014700
9733,2018-10-18,69.58000200000001,69.720001,67.470001,68.139999,66.207901,10959400
9734,2018-10-19,68.129997,68.650002,67.230003,67.589996,65.6735,7351600
9735,2018-10-22,67.739998,68.849998,67.349998,68.519997,66.577126,6924900
9736,2018-10-23,67.58000200000001,69.040001,66.989998,68.57,66.62571700000001,7446400
9737,2018-10-24,68.730003,69.199997,66.82,66.940002,65.041931,8126500
9738,2018-10-25,67.199997,68.33000200000001,66.339996,67.66999799999999,65.751221,9062300
9739,2018-10-26,66.75,67.690002,65.779999,66.989998,65.090515,8379000
9740,2018-10-29,68.0,68.370003,66.389999,67.309998,65.401436,7530600
9741,2018-10-30,67.769997,68.339996,67.220001,68.0,66.07186899999999,7994400
9742,2018-10-31,68.699997,69.910004,68.519997,68.940002,66.985229,7795000
9743,2018-11-01,69.089996,70.349998,68.739998,70.150002,68.160912,6250800
9744,2018-11-02,70.75,71.379997,69.589996,70.190002,68.199776,5314600
9745,2018-11-05,70.480003,71.0,69.989998,70.389999,68.394104,8558700
9746,2018-11-06,70.33000200000001,71.0,70.220001,70.959999,68.947952,3676400
9747,2018-11-07,71.690002,72.610001,71.58000200000001,72.5,70.444275,6404500
9748,2018-11-08,72.0,73.08000200000001,71.949997,72.959999,70.891235,4676100
9749,2018-11-09,72.879997,73.059998,72.099998,72.790001,70.72605899999999,4247600
9750,2018-11-12,72.730003,72.900002,70.400002,70.559998,68.559288,6272700
9751,2018-11-13,70.870003,71.18,69.25,69.489998,67.519623,6570300
9752,2018-11-14,70.099998,70.470001,68.959999,69.410004,67.441887,5400800
9753,2018-11-15,68.93,70.75,67.940002,70.730003,68.72448,6849000
9754,2018-11-16,70.480003,72.33000200000001,70.360001,72.040001,69.997314,9860800
9755,2018-11-19,72.0,72.410004,70.279999,70.540001,68.53984799999999,7224400
9756,2018-11-20,70.389999,70.75,68.860001,69.059998,67.101814,8222500
9757,2018-11-21,69.349998,69.720001,68.25,68.529999,66.586838,5789400
9758,2018-11-23,67.940002,68.68,67.83000200000001,68.110001,66.178749,3262200
9759,2018-11-26,68.730003,69.269997,68.449997,68.809998,66.85891,6129400
9760,2018-11-27,68.709999,69.75,68.379997,69.709999,67.73338299999999,6759000
9761,2018-11-28,70.099998,72.839996,70.099998,72.83000200000001,70.764915,7915900
9762,2018-11-29,72.43,73.699997,72.370003,73.260002,71.182732,6447700
9763,2018-11-30,73.93,74.230003,73.07,74.050003,71.950333,8030500
9764,2018-12-03,74.290001,74.91999799999999,73.559998,74.269997,72.164078,6430400
9765,2018-12-04,74.239998,74.25,71.43,71.5,69.472633,7620100
9766,2018-12-06,70.589996,71.540001,69.91999799999999,71.540001,69.511505,10269100
9767,2018-12-07,71.75,71.83000200000001,69.190002,69.949997,67.966576,7945500
9768,2018-12-10,70.040001,71.300003,68.790001,70.91999799999999,68.909081,5828600
9769,2018-12-11,71.660004,72.540001,71.300003,71.839996,69.802986,7567000
9770,2018-12-12,72.809998,73.860001,72.489998,72.529999,70.473427,6883600
9771,2018-12-13,72.709999,73.139999,71.58000200000001,72.18,70.133354,6264900
9772,2018-12-14,71.32,71.5,70.370003,70.760002,68.75361600000001,5670300
9773,2018-12-17,70.379997,70.860001,69.160004,69.75,67.772263,7257500
9774,2018-12-18,70.849998,70.900002,69.309998,70.08000200000001,68.092896,8392400
9775,2018-12-19,70.339996,71.470001,68.190002,69.0,67.043526,7339700
9776,2018-12-20,68.339996,68.900002,66.989998,68.379997,66.44109300000001,11689700
9777,2018-12-21,68.07,69.129997,67.019997,67.269997,65.362572,14240800
9778,2018-12-24,66.82,67.050003,65.440002,65.559998,63.701054000000006,4026200
9779,2018-12-26,65.900002,69.639999,65.900002,69.620003,67.645943,7576500
9780,2018-12-27,68.410004,70.629997,67.790001,70.629997,68.62730400000001,6713000
9781,2018-12-28,71.050003,72.050003,70.300003,71.089996,69.074249,6209600
9782,2018-12-31,71.57,72.760002,71.480003,72.33000200000001,70.279106,6094300
9783,2019-01-02,70.389999,70.959999,69.07,69.5,67.52934300000001,8737200
9784,2019-01-03,68.739998,68.879997,65.5,66.220001,64.34234599999999,10570700
9785,2019-01-04,67.120003,68.58000200000001,66.989998,68.110001,66.178749,8299100
9786,2019-01-07,68.190002,69.860001,68.18,69.129997,67.16983,9503000
9787,2019-01-08,69.550003,69.639999,67.0,68.300003,66.363365,8905100
9788,2019-01-09,68.93,69.849998,68.800003,69.440002,67.471039,6091000
9789,2019-01-10,68.68,69.440002,68.449997,69.08000200000001,67.12125400000001,8051200
9790,2019-01-11,68.599998,69.360001,68.449997,69.33000200000001,67.364174,6583000
9791,2019-01-14,68.410004,68.800003,68.129997,68.269997,66.641808,5122900
9792,2019-01-15,68.410004,70.519997,68.360001,70.470001,68.789337,6306900
9793,2019-01-16,70.5,70.760002,69.739998,69.82,68.154839,6357300
9794,2019-01-17,69.870003,70.970001,69.769997,70.519997,68.838142,5427800
9795,2019-01-18,70.989998,71.739998,70.779999,71.41999799999999,69.71669,9404500
9796,2019-01-22,70.970001,71.66999799999999,70.690002,71.489998,69.78501899999999,6541600
9797,2019-01-23,70.5,71.550003,69.269997,69.910004,68.24270600000001,10196300
9798,2019-01-24,70.0,71.0,69.32,70.860001,69.17004399999999,6437600
9799,2019-01-25,71.269997,71.769997,70.790001,71.150002,69.453125,4824100
9800,2019-01-28,70.519997,70.629997,68.889999,69.050003,67.40320600000001,5942500
9801,2019-01-29,69.089996,69.940002,68.800003,69.690002,68.027939,5981600
9802,2019-01-30,69.910004,71.800003,69.690002,71.68,69.970467,8145000
9803,2019-01-31,71.309998,73.07,71.139999,72.980003,71.239487,10421900
9804,2019-02-01,73.019997,73.239998,71.970001,72.360001,70.63427,5016500
9805,2019-02-04,72.389999,72.690002,71.709999,72.5,70.770927,5278300
9806,2019-02-05,72.900002,73.290001,72.68,73.110001,71.36637900000001,4302400
9807,2019-02-06,72.900002,73.559998,72.629997,73.489998,71.737312,4851900
9808,2019-02-07,72.989998,73.059998,71.5,72.739998,71.00520300000001,6863600
9809,2019-02-08,72.160004,73.480003,72.120003,73.33000200000001,71.581131,6063700
9810,2019-02-11,73.480003,73.839996,73.290001,73.540001,71.78613299999999,4782700
9811,2019-02-12,73.989998,75.230003,73.720001,75.059998,73.269867,7039700
9812,2019-02-13,75.040001,75.269997,74.059998,74.379997,72.606087,5696300
9813,2019-02-14,74.08000200000001,74.360001,73.739998,73.970001,72.205872,4864500
9814,2019-02-15,74.559998,75.400002,74.33000200000001,75.25,73.455345,8083200
9815,2019-02-19,75.160004,75.57,74.720001,75.0,73.21129599999999,4503500
9816,2019-02-20,74.83000200000001,75.57,74.599998,75.540001,73.738434,6316700
9817,2019-02-21,75.110001,75.470001,74.660004,75.139999,73.347961,5607000
9818,2019-02-22,75.349998,76.449997,75.349998,76.129997,74.314346,5296600
9819,2019-02-25,76.389999,77.050003,76.239998,76.860001,75.02693199999999,5709600
9820,2019-02-26,76.58000200000001,77.120003,76.379997,76.75,74.919563,5295400
9821,2019-02-27,76.449997,77.33000200000001,76.33000200000001,77.230003,75.38813,5706500
9822,2019-02-28,77.010002,78.059998,77.010002,77.620003,75.768822,6762700
9823,2019-03-01,77.989998,78.739998,77.68,78.589996,76.715675,5390100
9824,2019-03-04,78.839996,78.970001,77.470001,78.620003,76.744972,5962800
9825,2019-03-05,78.559998,78.910004,78.129997,78.220001,76.354507,6547500
9826,2019-03-06,78.110001,78.220001,77.519997,77.699997,75.84689300000001,4182100
9827,2019-03-07,77.690002,77.949997,76.610001,76.800003,74.968376,5292600
9828,2019-03-08,76.349998,76.68,75.860001,76.629997,74.802429,3895400
9829,2019-03-11,76.91999799999999,77.849998,76.699997,77.809998,75.95429200000001,4254600
9830,2019-03-12,77.989998,78.480003,77.629997,78.239998,76.374031,4241200
9831,2019-03-13,78.66999799999999,79.150002,78.07,78.620003,76.744972,6479200
9832,2019-03-14,78.5,79.07,78.139999,78.980003,77.09638199999999,5734500
9833,2019-03-15,79.029999,80.150002,78.91999799999999,79.860001,77.955391,11989400
9834,2019-03-18,79.949997,79.949997,77.970001,78.83000200000001,76.949966,7671100
9835,2019-03-19,79.18,80.25,79.019997,79.959999,78.053009,6048600
9836,2019-03-20,79.870003,80.43,79.110001,79.940002,78.033493,5388800
9837,2019-03-21,79.449997,80.489998,79.32,80.059998,78.150627,5899100
9838,2019-03-22,79.809998,80.0,77.690002,77.970001,76.110474,7532900
9839,2019-03-25,77.809998,78.66999799999999,77.620003,78.230003,76.364273,3844500
9840,2019-03-26,78.889999,79.510002,78.68,79.0,77.115913,3596400
9841,2019-03-27,79.0,79.309998,77.889999,78.730003,76.85234799999999,4101900
9842,2019-03-28,79.160004,79.660004,78.720001,79.440002,77.54541800000001,5675900
9843,2019-03-29,79.860001,79.989998,79.110001,79.940002,78.033493,5891200
9844,2019-04-01,80.66999799999999,80.739998,79.209999,79.660004,77.76017,4842000
9845,2019-04-02,79.83000200000001,79.83000200000001,79.07,79.620003,77.72113,3717900
9846,2019-04-03,79.970001,80.0,79.150002,79.5,77.603981,3973700
9847,2019-04-04,79.470001,79.510002,78.0,78.620003,76.744972,4671200
9848,2019-04-05,78.900002,79.360001,78.389999,79.0,77.115913,3434500
9849,2019-04-08,78.910004,78.910004,77.949997,78.519997,76.647346,5178900
9850,2019-04-09,78.239998,78.959999,78.059998,78.66999799999999,76.793777,4836700
9851,2019-04-10,78.720001,79.41999799999999,78.559998,78.970001,77.086617,5604600
9852,2019-04-11,79.190002,79.230003,78.349998,78.510002,76.637596,4432100
9853,2019-04-12,78.370003,78.849998,77.82,78.010002,76.461174,5482000
9854,2019-04-15,78.110001,78.459999,77.459999,77.5,75.961288,6095100
9855,2019-04-16,77.940002,78.699997,76.059998,76.379997,74.86353299999999,6227800
9856,2019-04-17,76.18,76.290001,72.360001,72.879997,71.433022,11212400
9857,2019-04-18,73.639999,74.900002,72.75,73.91999799999999,72.452362,9712200
9858,2019-04-22,73.129997,74.599998,73.0,74.510002,73.03065500000001,5810700
9859,2019-04-23,74.629997,76.410004,74.43,76.099998,74.58908100000001,6823500
9860,2019-04-24,76.050003,76.870003,75.66999799999999,76.75,75.22618100000001,6238400
9861,2019-04-25,76.620003,78.18,76.370003,78.110001,76.55918100000001,6011700
9862,2019-04-26,78.459999,78.57,77.529999,78.559998,77.000244,4286500
9863,2019-04-29,78.559998,78.629997,77.58000200000001,78.269997,76.716003,4355000
9864,2019-04-30,78.269997,79.690002,77.93,79.559998,77.98039200000001,5514100
9865,2019-05-01,79.349998,79.470001,78.290001,78.739998,77.176674,6702300
9866,2019-05-02,78.41999799999999,78.870003,77.910004,78.779999,77.215874,5112200
9867,2019-05-03,78.83000200000001,79.129997,78.260002,78.690002,77.127663,5452700
9868,2019-05-06,77.41999799999999,79.16999799999999,77.349998,79.07,77.50012199999999,4006700
9869,2019-05-07,78.5,78.870003,76.199997,76.910004,75.383003,5322500
9870,2019-05-08,76.93,76.970001,76.139999,76.220001,74.706696,4362800
9871,2019-05-09,75.660004,76.480003,74.879997,76.41999799999999,74.902733,3736700
9872,2019-05-10,76.209999,76.660004,74.540001,76.449997,74.932137,3993500
9873,2019-05-13,75.16999799999999,75.790001,74.959999,75.5,74.001007,5166700
9874,2019-05-14,75.639999,76.769997,75.629997,76.029999,74.520477,5319300
9875,2019-05-15,75.5,77.019997,75.220001,76.510002,74.99095200000001,4385500
9876,2019-05-16,76.519997,77.370003,76.16999799999999,76.599998,75.079155,6098100
9877,2019-05-17,76.290001,77.209999,75.959999,75.970001,74.461662,5169300
9878,2019-05-20,75.599998,75.959999,75.199997,75.769997,74.265633,4493100
9879,2019-05-21,76.559998,76.82,76.019997,76.029999,74.520477,3819700
9880,2019-05-22,76.139999,76.589996,75.849998,76.260002,74.74591099999999,3062700
9881,2019-05-23,76.139999,76.139999,75.32,75.629997,74.128426,5507000
9882,2019-05-24,76.019997,77.08000200000001,75.959999,76.980003,75.451614,4866300
9883,2019-05-28,77.029999,77.980003,75.68,75.709999,74.20683299999999,5418600
9884,2019-05-29,75.370003,75.970001,74.940002,75.66999799999999,74.167625,4013100
9885,2019-05-30,76.010002,76.589996,75.870003,76.519997,75.000748,3600300
9886,2019-05-31,75.970001,76.519997,75.599998,76.129997,74.618484,6570800
9887,2019-06-03,76.25,76.790001,75.440002,75.709999,74.20683299999999,6286500
9888,2019-06-04,76.25,77.610001,76.160004,77.459999,75.922089,5836000
9889,2019-06-05,77.839996,78.849998,77.83000200000001,78.690002,77.127663,5286200
9890,2019-06-06,78.849998,80.43,78.639999,80.089996,78.499863,5966700
9891,2019-06-07,80.489998,81.160004,80.300003,80.739998,79.136963,5136400
9892,2019-06-10,81.0,81.5,80.440002,81.269997,79.656441,3927100
9893,2019-06-11,81.790001,82.0,80.629997,81.120003,79.509422,3905500
9894,2019-06-12,81.290001,81.970001,81.260002,81.949997,80.322937,3332300
9895,2019-06-13,81.980003,82.33000200000001,81.75,82.290001,80.656189,5220400
9896,2019-06-14,82.16999799999999,82.860001,82.019997,82.220001,80.587585,4771100
9897,2019-06-17,82.389999,82.58000200000001,81.66999799999999,82.050003,80.420952,4095900
9898,2019-06-18,82.449997,83.589996,81.91999799999999,83.41999799999999,81.76374799999999,6253000
9899,2019-06-19,83.400002,84.5,83.050003,84.33000200000001,82.65568499999999,4113400
9900,2019-06-20,84.839996,85.32,84.32,84.940002,83.253571,6436400
9901,2019-06-21,85.360001,85.360001,84.410004,85.0,83.31237800000001,8855400
9902,2019-06-24,84.779999,85.33000200000001,84.639999,84.709999,83.028137,4531600
9903,2019-06-25,84.940002,85.449997,84.239998,84.239998,82.567459,4915300
9904,2019-06-26,84.050003,84.370003,82.629997,82.959999,81.312889,5731400
9905,2019-06-27,83.389999,83.980003,83.07,83.690002,82.028397,4111600
9906,2019-06-28,83.82,84.260002,83.120003,84.099998,82.43024399999999,16436700
9907,2019-07-01,84.739998,84.980003,83.75,84.489998,82.812508,4527600
9908,2019-07-02,84.75,84.959999,84.150002,84.949997,83.263367,4023300
9909,2019-07-03,85.050003,85.650002,84.91999799999999,85.639999,83.939674,2437500
9910,2019-07-05,85.160004,85.5,84.639999,85.41999799999999,83.724037,3784700
9911,2019-07-08,85.279999,85.279999,84.690002,85.089996,83.40059699999999,3591100
9912,2019-07-09,84.959999,85.370003,84.82,85.269997,83.57701899999999,3126000
9913,2019-07-10,85.68,85.879997,85.150002,85.379997,83.684837,4315900
9914,2019-07-11,85.650002,85.989998,85.190002,85.769997,84.06708499999999,3653600
9915,2019-07-12,85.279999,85.440002,83.059998,83.91999799999999,82.561852,5667200
9916,2019-07-15,83.809998,84.239998,83.410004,83.809998,82.453629,5177700
9917,2019-07-16,84.110001,84.239998,82.900002,83.160004,81.81415600000001,3886700
9918,2019-07-17,85.889999,86.75,85.43,85.760002,84.372078,9381400
9919,2019-07-18,86.239998,87.839996,85.32,87.760002,86.339714,8311600
9920,2019-07-19,88.290001,88.33000200000001,87.449997,87.489998,86.074081,5824000
9921,2019-07-22,87.360001,88.709999,87.269997,88.07,86.64469100000001,6566100
9922,2019-07-23,88.099998,88.760002,87.529999,88.739998,87.303841,4049100
9923,2019-07-24,88.449997,88.690002,87.589996,88.589996,87.156265,3879100
9924,2019-07-25,88.269997,88.470001,87.739998,88.0,86.57582099999999,4671200
9925,2019-07-26,88.349998,88.620003,87.300003,87.75,86.329872,4177700
9926,2019-07-29,88.059998,88.620003,87.379997,88.550003,87.11692,3623900
9927,2019-07-30,88.18,88.730003,87.849998,88.309998,86.880814,2864700
9928,2019-07-31,88.18,88.400002,86.370003,87.099998,85.690384,6197200
9929,2019-08-01,87.18,88.059998,85.639999,86.08000200000001,84.68690500000001,7022000
9930,2019-08-02,85.949997,86.199997,84.739998,85.82,84.431107,4756400
9931,2019-08-05,84.730003,84.879997,82.41999799999999,83.160004,81.81415600000001,6253800
9932,2019-08-06,83.809998,84.889999,83.68,84.860001,83.486641,4422500
9933,2019-08-07,83.800003,85.0,82.309998,84.599998,83.23085,5502600
9934,2019-08-08,85.110001,86.269997,85.010002,85.559998,84.175308,6439300
9935,2019-08-09,85.629997,87.050003,85.43,86.620003,85.218163,5102700
9936,2019-08-12,86.389999,86.510002,84.33000200000001,84.660004,83.289886,3490500
9937,2019-08-13,85.32,87.099998,84.980003,86.889999,85.483795,4808300
9938,2019-08-14,85.879997,86.309998,83.910004,83.940002,82.581535,4106200
9939,2019-08-15,84.160004,84.730003,83.519997,83.940002,82.581535,4952600
9940,2019-08-16,84.739998,85.08000200000001,84.269997,84.779999,83.40793599999999,5786300
9941,2019-08-19,85.790001,86.129997,85.33000200000001,85.559998,84.175308,4579800
9942,2019-08-20,85.949997,86.010002,84.480003,84.540001,83.171829,3322400
9943,2019-08-21,85.050003,85.150002,84.290001,84.900002,83.52600100000001,3894300
9944,2019-08-22,84.91999799999999,85.309998,83.639999,84.370003,83.00457800000001,3207000
9945,2019-08-23,83.839996,84.25,81.360001,81.93,80.604065,6228400
9946,2019-08-26,82.610001,83.18,82.019997,83.120003,81.774803,3521200
9947,2019-08-27,83.82,84.199997,83.220001,83.650002,82.296234,4845200
9948,2019-08-28,83.199997,84.260002,83.059998,84.220001,82.85700200000001,3889500
9949,2019-08-29,85.0,85.110001,84.470001,84.82,83.447289,3758600
9950,2019-08-30,85.470001,85.620003,84.629997,85.32,83.939201,3627900
9951,2019-09-03,84.43,84.639999,83.260002,84.059998,82.699585,4060600
9952,2019-09-04,84.5,84.699997,83.779999,84.220001,82.85700200000001,3673100
9953,2019-09-05,85.0,86.160004,84.559998,85.900002,84.509811,4356400
9954,2019-09-06,86.230003,86.43,85.599998,86.040001,84.647545,4451300
9955,2019-09-09,86.339996,86.43,83.870003,84.220001,82.85700200000001,4444600
9956,2019-09-10,83.440002,83.480003,81.019997,83.209999,81.86335,5613100
9957,2019-09-11,82.449997,84.559998,82.25,84.519997,83.15214499999999,4458900
9958,2019-09-12,85.029999,85.989998,84.910004,85.209999,83.830978,3517500
9959,2019-09-13,85.300003,85.360001,83.889999,84.269997,82.906181,3633200
9960,2019-09-16,83.910004,83.910004,83.029999,83.360001,82.010918,3991200
9961,2019-09-17,83.400002,84.5,83.209999,83.58000200000001,82.227356,3578300
9962,2019-09-18,83.58000200000001,84.160004,82.849998,83.639999,82.286385,2767500
9963,2019-09-19,83.83000200000001,84.25,83.099998,83.230003,81.883026,3392900
9964,2019-09-20,83.510002,83.879997,82.870003,83.58000200000001,82.227356,7130100
9965,2019-09-23,83.43,83.720001,83.129997,83.160004,81.81415600000001,2279900
9966,2019-09-24,83.660004,84.029999,82.220001,82.440002,81.105804,3525400
9967,2019-09-25,82.400002,83.050003,82.099998,82.860001,81.519005,2795100
9968,2019-09-26,83.279999,83.379997,82.089996,82.660004,81.32225,3265200
9969,2019-09-27,83.040001,83.339996,81.41999799999999,81.839996,80.515518,3396600
9970,2019-09-30,82.190002,84.389999,82.190002,83.66999799999999,82.315903,4340900
9971,2019-10-01,84.029999,84.769997,81.769997,81.839996,80.515518,4436700
9972,2019-10-02,81.400002,81.550003,78.769997,79.529999,78.242897,5547100
9973,2019-10-03,79.25,81.129997,78.769997,81.07,79.75798,3956000
9974,2019-10-04,81.300003,82.32,81.290001,81.989998,80.663094,3390100
9975,2019-10-07,81.400002,81.980003,80.970001,81.040001,79.72847,2673200
9976,2019-10-08,80.559998,80.559998,78.510002,78.510002,77.239418,5924200
9977,2019-10-09,79.309998,79.809998,78.879997,79.5,78.213394,4008500
9978,2019-10-10,79.089996,80.459999,79.07,80.139999,78.84303299999999,5085000
9979,2019-10-11,80.730003,81.33000200000001,79.550003,79.629997,78.655357,4423000
9980,2019-10-14,79.690002,80.190002,79.41999799999999,79.82,78.84303299999999,4228500
9981,2019-10-15,80.699997,82.75,80.699997,81.980003,80.97659300000001,6429100
9982,2019-10-16,81.360001,83.690002,79.650002,81.779999,80.779045,10707400
9983,2019-10-17,81.519997,83.0,81.470001,82.379997,81.371696,4172800
9984,2019-10-18,82.410004,83.32,82.029999,82.790001,81.77668,5219800
9985,2019-10-21,83.139999,83.279999,81.519997,81.650002,80.650635,5487900
9986,2019-10-22,81.809998,82.279999,80.5,80.540001,79.554222,4764000
9987,2019-10-23,80.690002,81.599998,80.410004,81.269997,80.275276,4308300
9988,2019-10-24,81.589996,82.089996,81.209999,81.360001,80.364189,4470900
9989,2019-10-25,81.449997,81.970001,81.08000200000001,81.650002,80.650635,4872800
9990,2019-10-28,81.800003,82.889999,81.760002,82.660004,81.64827,4768700
9991,2019-10-29,82.449997,83.870003,82.290001,83.449997,82.428596,4614900
9992,2019-10-30,83.32,84.089996,82.900002,84.010002,82.98175,3534800
9993,2019-10-31,83.769997,84.349998,82.91999799999999,83.610001,82.586647,4614000
9994,2019-11-01,84.089996,84.290001,82.610001,82.660004,81.64827,5119100
9995,2019-11-04,83.040001,83.209999,82.220001,82.220001,81.213654,5508000
9996,2019-11-05,82.870003,82.900002,80.900002,82.339996,81.332184,8238800
9997,2019-11-06,82.5,83.440002,82.379997,83.120003,82.102646,4488600
9998,2019-11-07,83.129997,83.58000200000001,82.910004,83.389999,82.369331,6020400
9999,2019-11-08,83.33000200000001,83.889999,83.18,83.739998,82.71505,3462800
10000,2019-11-11,83.309998,83.900002,83.309998,83.760002,82.73481,3139100
10001,2019-11-12,83.660004,84.779999,83.660004,84.339996,83.307709,3701400
10002,2019-11-13,83.959999,84.41999799999999,83.269997,84.220001,83.189178,3976900
10003,2019-11-14,84.089996,84.389999,83.68,84.120003,83.090401,4474200
10004,2019-11-15,84.66999799999999,85.709999,84.400002,85.709999,84.660934,5453500
10005,2019-11-18,85.709999,85.900002,84.019997,84.260002,83.228691,5812300
10006,2019-11-19,84.620003,84.639999,83.900002,84.290001,83.25831600000001,4152100
10007,2019-11-20,84.339996,84.730003,83.199997,83.889999,82.863213,5416200
10008,2019-11-21,83.720001,83.800003,82.360001,83.68,82.655792,5211400
10009,2019-11-22,83.949997,84.019997,82.790001,83.739998,82.71505,3964600
10010,2019-11-25,83.910004,84.809998,83.879997,84.489998,83.455872,5704000
10011,2019-11-26,84.650002,85.57,84.32,85.41999799999999,84.374489,8764100
10012,2019-11-27,85.970001,85.970001,85.160004,85.41999799999999,84.374489,2865400
10013,2019-11-29,85.300003,85.650002,84.839996,85.449997,84.40412099999999,2410900
10014,2019-12-02,85.57,85.720001,83.980003,84.510002,83.47563199999999,3801100
10015,2019-12-03,83.589996,84.41999799999999,83.269997,84.360001,83.327469,2912400
10016,2019-12-04,84.5,85.339996,84.440002,85.18,84.137428,3953400
10017,2019-12-05,85.120003,85.41999799999999,84.33000200000001,85.239998,84.196686,3279900
10018,2019-12-06,85.66999799999999,85.910004,85.379997,85.480003,84.43375400000001,4104600
10019,2019-12-09,85.120003,85.41999799999999,83.83000200000001,83.870003,82.84346,4227000
10020,2019-12-10,83.879997,84.629997,83.760002,84.559998,83.525009,3904900
10021,2019-12-11,84.620003,85.040001,84.209999,84.910004,83.870735,2937500
10022,2019-12-12,84.779999,86.279999,84.639999,85.970001,84.917763,4155200
10023,2019-12-13,85.779999,86.709999,85.779999,86.349998,85.29310600000001,3872000
10024,2019-12-16,86.949997,87.099998,86.300003,86.400002,85.342499,3843700
10025,2019-12-17,86.58000200000001,87.300003,86.0,87.059998,85.994415,5368500
10026,2019-12-18,87.08000200000001,87.269997,86.610001,86.93,85.866005,5831100
10027,2019-12-19,86.739998,87.349998,86.489998,87.349998,86.280869,4643700
10028,2019-12-20,88.989998,89.239998,86.629997,86.660004,85.599319,11606500
10029,2019-12-23,86.309998,87.459999,86.279999,87.349998,86.280869,4067800
10030,2019-12-24,87.370003,87.480003,86.980003,87.279999,86.21172299999999,1067700
10031,2019-12-26,87.209999,87.519997,86.879997,87.279999,86.21172299999999,2033100
10032,2019-12-27,87.489998,87.75,87.019997,87.400002,86.330261,2508100
10033,2019-12-30,87.519997,87.790001,86.610001,86.800003,85.737602,2706100
10034,2019-12-31,86.5,86.989998,86.269997,86.860001,85.796867,3261100
10035,2020-01-02,86.059998,86.959999,85.800003,86.949997,85.885757,4969000
10036,2020-01-03,85.75,86.66999799999999,85.589996,85.889999,84.838737,4747000
10037,2020-01-06,85.620003,86.360001,85.209999,86.339996,85.283234,5631700
10038,2020-01-07,85.769997,86.300003,85.540001,85.860001,84.809113,3408100
10039,2020-01-08,86.239998,86.660004,85.93,86.209999,85.154816,5693900
10040,2020-01-09,86.300003,86.68,85.75,86.440002,85.38200400000001,6432500
10041,2020-01-10,86.790001,86.989998,85.16999799999999,85.360001,84.315224,4680400
10042,2020-01-13,85.5,85.730003,84.739998,85.120003,84.078163,5571500
10043,2020-01-14,84.129997,86.0,84.010002,85.739998,85.05027,8751400
10044,2020-01-15,86.110001,87.849998,86.110001,87.379997,86.67707800000001,5389700
10045,2020-01-16,87.940002,88.309998,87.41999799999999,88.279999,87.569839,5023300
10046,2020-01-17,88.449997,89.199997,88.309998,89.0,88.284058,5879700
10047,2020-01-21,88.860001,90.040001,88.610001,89.730003,89.008179,7458100
10048,2020-01-22,90.779999,92.449997,90.029999,91.860001,91.121048,9841200
10049,2020-01-23,91.809998,91.849998,90.160004,90.730003,90.000137,7418400
10050,2020-01-24,90.849998,91.529999,90.209999,90.400002,89.672791,4218700
10051,2020-01-27,89.110001,90.0,88.889999,89.589996,88.86930100000001,4482200
10052,2020-01-28,89.699997,90.029999,89.389999,89.540001,88.81971,4983700
10053,2020-01-29,89.610001,90.230003,89.07,89.139999,88.422928,3914300
10054,2020-01-30,88.290001,89.209999,87.970001,89.160004,88.44277199999999,5248100
10055,2020-01-31,89.129997,89.230003,86.900002,87.139999,86.439011,5914100
10056,2020-02-03,87.779999,88.400002,86.75,87.059998,86.359657,4675900
10057,2020-02-04,88.150002,89.25,88.150002,88.230003,87.520248,3904600
10058,2020-02-05,88.870003,89.610001,88.550003,89.559998,88.839546,3565700
10059,2020-02-06,90.0,90.08000200000001,89.25,89.470001,88.75026700000001,4270700
10060,2020-02-07,89.230003,89.510002,87.68,87.870003,87.163147,4472300
10061,2020-02-10,87.209999,88.300003,87.209999,88.300003,87.58968399999999,4219400
10062,2020-02-11,88.639999,89.410004,88.529999,89.16999799999999,88.452682,2661900
10063,2020-02-12,89.559998,89.589996,88.58000200000001,88.790001,88.075745,3389400
10064,2020-02-13,88.5,89.040001,87.699997,88.68,87.966629,4448800
10065,2020-02-14,88.870003,89.709999,88.309998,89.660004,88.938744,3919800
10066,2020-02-18,89.41999799999999,89.489998,88.309998,88.879997,88.16501600000001,4492300
10067,2020-02-19,88.83000200000001,89.93,88.690002,89.360001,88.641159,3464900
10068,2020-02-20,89.099998,89.559998,88.040001,88.459999,87.74839,3657500
10069,2020-02-21,88.040001,88.25,87.160004,87.449997,86.746521,5570900
10070,2020-02-24,85.449997,85.66999799999999,84.07,84.629997,83.949203,5667200
10071,2020-02-25,84.93,85.370003,80.779999,81.129997,80.477356,7021800
10072,2020-02-26,82.129997,82.879997,81.110001,81.360001,80.705513,7380100
10073,2020-02-27,80.400002,82.029999,79.160004,79.190002,78.552971,8657200
10074,2020-02-28,77.120003,78.160004,74.019997,77.029999,76.410347,16673000
10075,2020-03-02,77.879997,81.68,77.25,81.610001,80.953499,11483600
10076,2020-03-03,81.58000200000001,83.5,77.260002,77.989998,77.362617,9510600
10077,2020-03-04,80.660004,82.33000200000001,79.459999,82.089996,81.429634,8660000
10078,2020-03-05,80.290001,81.470001,79.129997,80.519997,79.87226899999999,9288700
10079,2020-03-06,78.599998,82.300003,78.089996,81.739998,81.082451,10647600
10080,2020-03-09,76.610001,79.339996,75.099998,77.019997,76.400421,10285000
10081,2020-03-10,79.230003,81.0,75.93,80.879997,80.22936999999999,9417400
10082,2020-03-11,78.529999,79.07,76.349998,78.089996,77.461815,11534200
10083,2020-03-12,73.279999,78.150002,72.010002,74.739998,74.138756,13876300
10084,2020-03-13,77.910004,82.66999799999999,74.83000200000001,81.650002,80.993179,18316900
10085,2020-03-16,70.650002,79.25,70.0,73.660004,73.067459,14358900
10086,2020-03-17,75.519997,79.790001,73.339996,79.489998,78.850555,13315300
10087,2020-03-18,74.980003,81.989998,74.389999,79.260002,78.62240600000001,17541100
10088,2020-03-19,81.360001,81.809998,73.550003,74.5,73.900696,14476000
10089,2020-03-20,74.050003,74.860001,67.949997,68.0,67.452988,15131400
10090,2020-03-23,67.07,67.489998,61.610001000000004,62.82,62.314651,13037100
10091,2020-03-24,64.910004,69.970001,64.5,69.690002,69.129387,10903700
10092,2020-03-25,68.949997,72.629997,68.150002,70.75,70.18085500000001,9351000
10093,2020-03-26,71.08000200000001,75.970001,71.0,75.809998,75.20015,10530500
10094,2020-03-27,77.5,77.5,73.610001,74.559998,73.960205,8337900
10095,2020-03-30,82.83000200000001,84.400002,78.470001,79.339996,78.701759,47540200
10096,2020-03-31,81.43,81.489998,78.559998,78.910004,78.275223,23792300
10097,2020-04-01,77.0,77.379997,75.349998,76.57,75.954048,12208300
10098,2020-04-02,76.120003,79.660004,76.0,79.440002,78.800957,10167900
10099,2020-04-03,78.790001,79.989998,78.18,79.449997,78.810875,9139400
10100,2020-04-06,81.08000200000001,83.120003,79.610001,82.730003,82.064491,12373800
10101,2020-04-07,83.449997,84.480003,81.769997,81.93,81.270927,10872100
10102,2020-04-08,82.5,85.389999,81.050003,84.949997,84.266632,9266400
10103,2020-04-09,85.0,86.5,82.949997,86.040001,85.34787,10474700
10104,2020-04-13,86.32,86.480003,83.519997,85.849998,85.15939300000001,6665800
10105,2020-04-14,87.0,89.540001,86.5,89.139999,88.795273,9861300
10106,2020-04-15,90.010002,91.900002,88.510002,90.940002,90.588318,14128000
10107,2020-04-16,92.599998,96.989998,91.139999,96.0,95.62874599999999,27036500
10108,2020-04-17,97.449997,97.75,94.239998,96.010002,95.63871,16074800
10109,2020-04-20,94.82,100.0,94.650002,98.0,97.62101,17251400
10110,2020-04-21,96.099998,96.970001,93.620003,94.050003,93.686295,12030300
10111,2020-04-22,94.279999,95.980003,92.790001,95.480003,95.110764,8370800
10112,2020-04-23,95.870003,97.449997,93.349998,93.940002,93.576714,10567500
10113,2020-04-24,94.5,94.58000200000001,92.779999,94.059998,93.696251,9017700
10114,2020-04-27,95.480003,95.900002,94.019997,94.949997,94.582802,6838200
10115,2020-04-28,94.879997,95.150002,91.339996,91.459999,91.1063,7805500
10116,2020-04-29,92.089996,93.050003,91.07,92.279999,91.92313399999999,7068300
10117,2020-04-30,91.849998,93.769997,91.849998,92.089996,91.733864,7972700
10118,2020-05-01,91.0,91.360001,88.75,89.849998,89.502533,6839800
10119,2020-05-04,89.790001,90.160004,88.709999,89.83000200000001,89.482613,5036800
10120,2020-05-05,90.949997,93.660004,90.389999,93.029999,92.67023499999999,6747900
10121,2020-05-06,93.150002,93.43,91.029999,91.08000200000001,90.727776,4248400
10122,2020-05-07,92.139999,94.540001,91.809998,93.989998,93.626518,7255000
10123,2020-05-08,94.839996,94.940002,92.900002,93.699997,93.337639,6170200
10124,2020-05-11,93.220001,96.489998,93.139999,96.07,95.698479,7239100
10125,2020-05-12,96.459999,96.68,93.730003,93.800003,93.437256,5384200
10126,2020-05-13,93.269997,94.66999799999999,90.839996,92.160004,91.803604,11622500
10127,2020-05-14,90.5,91.779999,89.339996,91.779999,91.425064,8189200
10128,2020-05-15,89.959999,91.160004,88.790001,89.889999,89.542374,13609400
10129,2020-05-18,91.900002,93.0,90.019997,90.269997,89.920906,7648900
10130,2020-05-19,90.33000200000001,90.5,88.110001,88.220001,87.878838,7693100
10131,2020-05-20,89.58000200000001,90.41999799999999,88.029999,90.089996,89.7416,7488800
10132,2020-05-21,89.639999,90.610001,88.379997,90.389999,90.04044300000001,6148300
10133,2020-05-22,90.41999799999999,91.540001,89.709999,91.470001,91.116264,5184500
10134,2020-05-26,92.949997,93.290001,89.16999799999999,89.480003,89.133965,6243800
10135,2020-05-27,89.279999,90.779999,88.16999799999999,90.760002,90.409012,5420600
10136,2020-05-28,91.949997,93.33000200000001,91.209999,92.099998,91.74382800000001,5316300
10137,2020-05-29,92.900002,95.589996,90.75,94.91999799999999,94.552925,10141100
10138,2020-06-01,92.949997,93.959999,92.040001,93.010002,92.650314,5451600
10139,2020-06-02,92.91999799999999,93.150002,91.760002,92.620003,92.261826,6394100
10140,2020-06-03,92.559998,92.699997,90.559998,91.400002,91.046539,8056300
10141,2020-06-04,91.050003,91.339996,88.239998,88.25,87.908722,9113600
10142,2020-06-05,88.470001,89.959999,87.32,89.860001,89.512497,11874500
10143,2020-06-08,88.980003,92.610001,88.910004,92.559998,92.202049,5426800
10144,2020-06-09,92.32,92.82,90.239998,90.269997,89.920906,4857400
10145,2020-06-10,90.849998,92.75,90.639999,92.160004,91.803604,5829100
10146,2020-06-11,92.16999799999999,92.5,86.940002,87.779999,87.440536,8168300
10147,2020-06-12,89.25,90.190002,87.589996,89.019997,88.675735,5590400
10148,2020-06-15,87.519997,90.349998,87.050003,89.550003,89.20369699999999,5666000
10149,2020-06-16,90.620003,91.760002,89.139999,89.739998,89.39295200000001,6143400
10150,2020-06-17,90.41999799999999,91.66999799999999,90.099998,90.900002,90.54847,4359100
10151,2020-06-18,90.5,91.339996,89.57,90.279999,89.93087,6022900
10152,2020-06-19,91.66999799999999,92.400002,90.610001,90.68,90.329323,9473300
10153,2020-06-22,90.33000200000001,90.650002,89.160004,90.339996,89.99063100000001,5072800
10154,2020-06-23,91.110001,92.300003,90.790001,91.300003,90.94693000000001,4156900
10155,2020-06-24,90.629997,90.730003,86.82,87.300003,86.962395,6141900
10156,2020-06-25,87.239998,89.809998,86.160004,89.620003,89.273422,5781100
10157,2020-06-26,89.82,89.949997,87.940002,88.709999,88.366936,8522500
10158,2020-06-29,89.58000200000001,89.699997,88.089996,89.010002,88.665779,4669300
10159,2020-06-30,88.75,91.900002,88.440002,91.43,91.076424,5220900
10160,2020-07-01,91.980003,91.980003,90.43,91.639999,91.285606,3389600
10161,2020-07-02,92.5,93.059998,91.93,92.230003,91.873329,3845300
10162,2020-07-06,92.760002,93.970001,92.449997,92.970001,92.610466,5919100
10163,2020-07-07,92.459999,93.400002,92.089996,92.459999,92.10244,3389200
10164,2020-07-08,92.839996,93.66999799999999,91.5,92.58000200000001,92.221977,3815300
10165,2020-07-09,92.739998,94.879997,91.849998,93.66999799999999,93.307755,4576800
10166,2020-07-10,93.470001,93.800003,92.32,93.040001,92.680199,2923200
10167,2020-07-13,93.139999,95.620003,92.790001,93.089996,92.729996,4297300
10168,2020-07-14,92.639999,94.980003,91.709999,94.82,94.82,4122800
10169,2020-07-15,95.900002,97.129997,95.769997,96.730003,96.730003,6205000
10170,2020-07-16,97.849998,97.989998,94.290001,96.400002,96.400002,7582200
10171,2020-07-17,97.870003,100.0,97.68,99.25,99.25,8315500
10172,2020-07-20,100.0,100.709999,98.720001,99.08000200000001,99.08000200000001,5677900
10173,2020-07-21,98.879997,99.480003,97.760002,98.190002,98.190002,5064900
10174,2020-07-22,98.110001,100.57,98.0,100.190002,100.190002,4662000
10175,2020-07-23,100.279999,101.980003,100.07,100.82,100.82,5905800
10176,2020-07-24,100.209999,100.209999,98.360001,98.949997,98.949997,4534400
10177,2020-07-27,98.550003,100.279999,98.410004,99.989998,99.989998,3717900
10178,2020-07-28,100.139999,100.790001,99.269997,99.860001,99.860001,4114200
10179,2020-07-29,100.18,102.889999,100.089996,102.519997,102.519997,4744200
10180,2020-07-30,100.980003,101.58000200000001,100.239998,101.529999,101.529999,3176900
10181,2020-07-31,101.209999,101.370003,99.120003,100.639999,100.639999,4604000
10182,2020-08-03,101.08000200000001,101.550003,100.209999,100.68,100.68,3670900
10183,2020-08-04,100.160004,100.68,99.279999,99.93,99.93,2730600
10184,2020-08-05,99.970001,102.360001,99.879997,102.139999,102.139999,4416000
10185,2020-08-06,101.519997,101.800003,99.91999799999999,101.75,101.75,3943000
10186,2020-08-07,101.699997,102.300003,100.559998,101.230003,101.230003,3141900
10187,2020-08-10,100.940002,101.260002,100.029999,100.040001,100.040001,2776300
10188,2020-08-11,100.43,100.43,98.66999799999999,99.059998,99.059998,4823000
10189,2020-08-12,99.550003,101.099998,99.32,100.650002,100.650002,2668900
10190,2020-08-13,100.339996,101.269997,100.0,101.099998,101.099998,2951700
10191,2020-08-14,100.93,101.220001,99.58000200000001,99.989998,99.989998,2739900
10192,2020-08-17,100.300003,101.41999799999999,100.209999,100.709999,100.709999,4657400
10193,2020-08-18,101.089996,101.720001,100.43,100.959999,100.959999,3777600
10194,2020-08-19,101.08000200000001,101.620003,100.33000200000001,100.480003,100.480003,2716800
10195,2020-08-20,99.989998,102.019997,99.75,101.629997,101.629997,3548600
10196,2020-08-21,101.629997,102.540001,100.839996,102.400002,102.400002,3585000
10197,2020-08-24,102.699997,103.230003,100.699997,101.389999,101.389999,3212700
10198,2020-08-25,101.980003,102.900002,101.519997,102.470001,102.470001,2626400
10199,2020-08-26,101.989998,103.290001,101.260002,103.190002,103.190002,2968800
10200,2020-08-27,111.010002,114.0,109.519997,111.290001,111.290001,36319000
10201,2020-08-28,113.540001,114.199997,109.410004,110.790001,110.790001,17204000
10202,2020-08-31,110.699997,111.739998,109.260002,109.470001,109.470001,6943200
10203,2020-09-01,108.93,109.07,105.58000200000001,106.550003,106.550003,7968000
10204,2020-09-02,106.449997,109.910004,105.879997,109.440002,109.440002,5843700
10205,2020-09-03,108.699997,108.940002,104.300003,105.529999,105.529999,6096900
10206,2020-09-04,105.449997,106.040001,102.41999799999999,104.160004,104.160004,5027700
10207,2020-09-08,103.16999799999999,103.82,102.43,102.839996,102.839996,5217700
10208,2020-09-09,104.260002,106.93,104.129997,105.809998,105.809998,4365100
10209,2020-09-10,105.599998,105.599998,103.730003,104.0,104.0,4271200
10210,2020-09-11,105.279999,105.699997,104.32,104.699997,104.699997,4111000
10211,2020-09-14,105.589996,106.660004,105.120003,105.690002,105.690002,3824100
10212,2020-09-15,107.0,107.529999,106.16999799999999,106.58000200000001,106.58000200000001,3654900
10213,2020-09-16,106.949997,107.370003,105.660004,105.699997,105.699997,4242500
10214,2020-09-17,104.959999,106.75,104.389999,106.660004,106.660004,4283500
10215,2020-09-18,106.559998,107.989998,106.139999,106.860001,106.860001,7622400
10216,2020-09-21,105.800003,106.459999,104.459999,105.949997,105.949997,4559800
10217,2020-09-22,105.459999,105.519997,103.57,104.800003,104.800003,4180300
10218,2020-09-23,104.989998,104.989998,102.230003,102.730003,102.730003,4040100
10219,2020-09-24,102.75,103.529999,100.470001,100.91999799999999,100.91999799999999,7604000
10220,2020-09-25,100.559998,103.610001,100.339996,103.449997,103.449997,5060300
10221,2020-09-28,104.239998,105.25,103.82,104.440002,104.440002,5463800