ABTimeSeriesData.csv

,Date,Open,High,Low,Close,Adj Close,Volume
0,1988-04-14,0.0,2.5625,2.5,2.53125,0.204,471200
1,1988-04-15,2.53125,2.59375,2.53125,2.59375,0.209037,430000
2,1988-04-18,2.59375,2.625,2.5625,2.59375,0.209037,376400
3,1988-04-19,2.625,2.65625,2.625,2.625,0.21155500000000002,364400
4,1988-04-20,2.625,2.65625,2.625,2.65625,0.214074,317600
5,1988-04-21,2.65625,2.6875,2.625,2.6875,0.216592,314400
6,1988-04-22,2.6875,2.6875,2.65625,2.65625,0.214074,133600
7,1988-04-25,2.625,2.625,2.5625,2.5625,0.20651799999999998,405200
8,1988-04-26,2.5625,2.59375,2.5625,2.5625,0.20651799999999998,204800
9,1988-04-27,2.5625,2.59375,2.5625,2.59375,0.209037,47600
10,1988-04-28,2.59375,2.59375,2.5625,2.5625,0.20651799999999998,193600
11,1988-04-29,2.5625,2.59375,2.5625,2.5625,0.20651799999999998,129600
12,1988-05-02,2.5625,2.59375,2.5625,2.59375,0.209037,85600
13,1988-05-03,2.59375,2.59375,2.5625,2.5625,0.20651799999999998,157600
14,1988-05-04,2.5625,2.59375,2.5625,2.5625,0.20651799999999998,114400
15,1988-05-05,2.5625,2.59375,2.5625,2.5625,0.20651799999999998,104800
16,1988-05-06,2.5625,2.59375,2.5625,2.59375,0.209037,70800
17,1988-05-09,2.5625,2.5625,2.5625,2.5625,0.20651799999999998,76000
18,1988-05-10,2.5625,2.59375,2.5625,2.59375,0.209037,128800
19,1988-05-11,2.5625,2.5625,2.53125,2.53125,0.204,238800
20,1988-05-12,2.5625,2.59375,2.5625,2.59375,0.209037,131200
21,1988-05-13,2.59375,2.625,2.59375,2.59375,0.209037,138400
22,1988-05-16,2.59375,2.625,2.59375,2.625,0.21155500000000002,91600
23,1988-05-17,2.625,2.625,2.59375,2.625,0.21155500000000002,102400
24,1988-05-18,2.625,2.625,2.59375,2.625,0.21155500000000002,178000
25,1988-05-19,2.625,2.625,2.59375,2.59375,0.209037,141600
26,1988-05-20,2.59375,2.625,2.59375,2.59375,0.209037,83200
27,1988-05-23,2.59375,2.625,2.59375,2.625,0.21155500000000002,32000
28,1988-05-24,2.625,2.625,2.59375,2.59375,0.209037,101600
29,1988-05-25,2.59375,2.625,2.59375,2.625,0.21155500000000002,66400
30,1988-05-26,2.625,2.625,2.59375,2.59375,0.209037,138400
31,1988-05-27,2.59375,2.625,2.59375,2.625,0.21155500000000002,35200
32,1988-05-31,2.625,2.625,2.59375,2.625,0.21155500000000002,201600
33,1988-06-01,2.625,2.65625,2.59375,2.625,0.21155500000000002,71600
34,1988-06-02,2.625,2.6875,2.625,2.65625,0.214074,73200
35,1988-06-03,2.65625,2.6875,2.65625,2.65625,0.214074,24800
36,1988-06-06,2.65625,2.6875,2.65625,2.6875,0.216592,59600
37,1988-06-07,2.6875,2.71875,2.6875,2.6875,0.216592,119600
38,1988-06-08,2.6875,2.71875,2.6875,2.71875,0.219111,151200
39,1988-06-09,2.71875,2.75,2.71875,2.75,0.221629,135200
40,1988-06-10,2.75,2.75,2.71875,2.75,0.221629,107200
41,1988-06-13,2.75,2.78125,2.75,2.78125,0.22414800000000001,49600
42,1988-06-14,2.78125,2.84375,2.78125,2.78125,0.22414800000000001,114800
43,1988-06-15,2.78125,2.8125,2.78125,2.78125,0.22414800000000001,161200
44,1988-06-16,2.78125,2.8125,2.78125,2.78125,0.22414800000000001,55200
45,1988-06-17,2.78125,2.8125,2.78125,2.78125,0.22414800000000001,81600
46,1988-06-20,2.78125,2.8125,2.78125,2.8125,0.22666599999999998,52800
47,1988-06-21,2.8125,2.8125,2.75,2.75,0.221629,66400
48,1988-06-22,2.75,2.78125,2.75,2.75,0.221629,71200
49,1988-06-23,2.75,2.75,2.71875,2.71875,0.219111,53600
50,1988-06-24,2.71875,2.71875,2.65625,2.65625,0.214074,73200
51,1988-06-27,2.65625,2.6875,2.65625,2.6875,0.216592,20400
52,1988-06-28,2.6875,2.71875,2.65625,2.71875,0.219111,44000
53,1988-06-29,2.71875,2.75,2.71875,2.71875,0.219111,76800
54,1988-06-30,2.71875,2.78125,2.71875,2.71875,0.219111,66800
55,1988-07-01,2.71875,2.78125,2.65625,2.6875,0.216592,48000
56,1988-07-05,2.6875,2.6875,2.65625,2.65625,0.214074,54000
57,1988-07-06,2.65625,2.71875,2.65625,2.71875,0.219111,114000
58,1988-07-07,2.71875,2.75,2.6875,2.71875,0.219111,77600
59,1988-07-08,2.71875,2.78125,2.6875,2.78125,0.22414800000000001,121200
60,1988-07-11,2.78125,2.78125,2.75,2.75,0.221629,96000
61,1988-07-12,2.75,2.78125,2.71875,2.71875,0.219111,93200
62,1988-07-13,2.71875,2.75,2.71875,2.75,0.221629,56400
63,1988-07-14,2.75,2.75,2.6875,2.75,0.221629,142000
64,1988-07-15,2.75,2.75,2.71875,2.75,0.221629,62800
65,1988-07-18,2.75,2.75,2.6875,2.6875,0.216592,26800
66,1988-07-19,2.6875,2.71875,2.65625,2.65625,0.214074,56400
67,1988-07-20,2.65625,2.6875,2.59375,2.65625,0.214074,128000
68,1988-07-21,2.65625,2.6875,2.625,2.625,0.21155500000000002,80000
69,1988-07-22,2.625,2.65625,2.5625,2.59375,0.209037,62000
70,1988-07-25,2.625,2.65625,2.625,2.65625,0.214074,55600
71,1988-07-26,2.65625,2.65625,2.625,2.65625,0.214074,62400
72,1988-07-27,2.65625,2.6875,2.625,2.625,0.21155500000000002,61200
73,1988-07-28,2.625,2.65625,2.59375,2.59375,0.209037,48000
74,1988-07-29,2.59375,2.59375,2.53125,2.59375,0.231334,164400
75,1988-08-01,2.59375,2.625,2.59375,2.59375,0.231334,47600
76,1988-08-02,2.59375,2.625,2.59375,2.625,0.234121,47200
77,1988-08-03,2.625,2.625,2.59375,2.625,0.234121,28000
78,1988-08-04,2.625,2.625,2.59375,2.625,0.234121,96400
79,1988-08-05,2.59375,2.59375,2.5625,2.59375,0.231334,45200
80,1988-08-08,2.59375,2.59375,2.5625,2.5625,0.22854699999999997,34800
81,1988-08-09,2.5625,2.5625,2.53125,2.53125,0.22576,42000
82,1988-08-10,2.53125,2.53125,2.5,2.5,0.222973,33200
83,1988-08-11,2.5,2.53125,2.46875,2.5,0.222973,96800
84,1988-08-12,2.5,2.5,2.4375,2.4375,0.217398,46000
85,1988-08-15,2.4375,2.46875,2.4375,2.46875,0.220185,24000
86,1988-08-16,2.46875,2.46875,2.40625,2.40625,0.21461100000000002,93200
87,1988-08-17,2.40625,2.4375,2.40625,2.4375,0.217398,72800
88,1988-08-18,2.4375,2.4375,2.40625,2.40625,0.21461100000000002,22800
89,1988-08-19,2.4375,2.5,2.4375,2.5,0.222973,102400
90,1988-08-22,2.5,2.5,2.46875,2.46875,0.220185,19200
91,1988-08-23,2.46875,2.5,2.4375,2.4375,0.217398,40800
92,1988-08-24,2.4375,2.5,2.4375,2.46875,0.220185,70400
93,1988-08-25,2.46875,2.46875,2.4375,2.46875,0.220185,79600
94,1988-08-26,2.46875,2.46875,2.4375,2.4375,0.217398,49600
95,1988-08-29,2.4375,2.46875,2.4375,2.4375,0.217398,110000
96,1988-08-30,2.4375,2.46875,2.4375,2.46875,0.220185,179200
97,1988-08-31,2.46875,2.46875,2.46875,2.46875,0.220185,66800
98,1988-09-01,2.46875,2.46875,2.4375,2.46875,0.220185,88400
99,1988-09-02,2.46875,2.5,2.4375,2.5,0.222973,50800
100,1988-09-06,2.5,2.53125,2.5,2.53125,0.22576,64400
101,1988-09-07,2.53125,2.53125,2.5,2.53125,0.22576,27200
102,1988-09-08,2.53125,2.53125,2.5,2.53125,0.22576,127600
103,1988-09-09,2.53125,2.53125,2.5,2.5,0.222973,79600
104,1988-09-12,2.5,2.53125,2.5,2.53125,0.22576,60000
105,1988-09-13,2.53125,2.53125,2.5,2.53125,0.22576,35600
106,1988-09-14,2.53125,2.59375,2.53125,2.59375,0.231334,108400
107,1988-09-15,2.59375,2.59375,2.53125,2.5625,0.22854699999999997,218400
108,1988-09-16,2.5625,2.5625,2.53125,2.53125,0.22576,190400
109,1988-09-19,2.53125,2.5625,2.53125,2.53125,0.22576,45600
110,1988-09-20,2.53125,2.5625,2.53125,2.5625,0.22854699999999997,68000
111,1988-09-21,2.5625,2.5625,2.53125,2.53125,0.22576,60800
112,1988-09-22,2.53125,2.5625,2.5,2.5625,0.22854699999999997,64400
113,1988-09-23,2.5625,2.5625,2.5,2.5,0.222973,84800
114,1988-09-26,2.5,2.53125,2.5,2.5,0.222973,67600
115,1988-09-27,2.5,2.53125,2.5,2.5,0.222973,50800
116,1988-09-28,2.5,2.5625,2.5,2.5,0.222973,97200
117,1988-09-29,2.5,2.53125,2.5,2.53125,0.22576,129600
118,1988-09-30,2.53125,2.5625,2.46875,2.5,0.222973,135600
119,1988-10-03,2.5,2.5,2.5,2.5,0.222973,58800
120,1988-10-04,2.5,2.5625,2.5,2.53125,0.22576,123600
121,1988-10-05,2.5625,2.59375,2.5625,2.59375,0.231334,34400
122,1988-10-06,2.59375,2.59375,2.5625,2.59375,0.231334,75200
123,1988-10-07,2.59375,2.625,2.59375,2.625,0.234121,74000
124,1988-10-10,2.625,2.625,2.5625,2.625,0.234121,121600
125,1988-10-11,2.625,2.625,2.5625,2.5625,0.22854699999999997,84400
126,1988-10-12,2.5625,2.59375,2.53125,2.5625,0.22854699999999997,103600
127,1988-10-13,2.53125,2.5625,2.53125,2.53125,0.22576,107200
128,1988-10-14,2.53125,2.5625,2.53125,2.53125,0.22576,62400
129,1988-10-17,2.5625,2.5625,2.53125,2.53125,0.22576,36400
130,1988-10-18,2.5625,2.5625,2.5,2.53125,0.22576,102000
131,1988-10-19,2.53125,2.5625,2.5,2.5,0.222973,108800
132,1988-10-20,2.53125,2.53125,2.5,2.5,0.222973,137600
133,1988-10-21,2.5,2.53125,2.5,2.53125,0.22576,66000
134,1988-10-24,2.53125,2.53125,2.5,2.53125,0.22576,122800
135,1988-10-25,2.53125,2.5625,2.53125,2.53125,0.22576,20000
136,1988-10-26,2.53125,2.5625,2.5,2.5625,0.22854699999999997,71600
137,1988-10-27,2.53125,2.5625,2.53125,2.5625,0.22854699999999997,86000
138,1988-10-28,2.5,2.53125,2.5,2.53125,0.233035,39600
139,1988-10-31,2.53125,2.53125,2.5,2.5,0.230158,46000
140,1988-11-01,2.53125,2.5625,2.5,2.53125,0.233035,77200
141,1988-11-02,2.5625,2.5625,2.53125,2.53125,0.233035,38400
142,1988-11-03,2.53125,2.5625,2.53125,2.5625,0.23591199999999998,34800
143,1988-11-04,2.5625,2.5625,2.53125,2.53125,0.233035,43200
144,1988-11-07,2.5625,2.59375,2.5625,2.59375,0.23878899999999997,58400
145,1988-11-08,2.59375,2.59375,2.5625,2.5625,0.23591199999999998,36000
146,1988-11-09,2.5625,2.59375,2.5625,2.59375,0.23878899999999997,129600
147,1988-11-10,2.59375,2.59375,2.5625,2.5625,0.23591199999999998,50800
148,1988-11-11,2.5625,2.5625,2.53125,2.53125,0.233035,30000
149,1988-11-14,2.5625,2.5625,2.53125,2.53125,0.233035,29600
150,1988-11-15,2.53125,2.5625,2.53125,2.53125,0.233035,28800
151,1988-11-16,2.5625,2.5625,2.5,2.5,0.230158,49200
152,1988-11-17,2.53125,2.53125,2.5,2.5,0.230158,76400
153,1988-11-18,2.53125,2.53125,2.53125,2.53125,0.233035,28800
154,1988-11-21,2.53125,2.53125,2.5,2.53125,0.233035,39600
155,1988-11-22,2.53125,2.5625,2.53125,2.5625,0.23591199999999998,150800
156,1988-11-23,2.5625,2.5625,2.53125,2.5625,0.23591199999999998,36000
157,1988-11-25,2.53125,2.53125,2.5,2.5,0.230158,21600
158,1988-11-28,2.5,2.53125,2.5,2.5,0.230158,48800
159,1988-11-29,2.5,2.53125,2.5,2.53125,0.233035,30000
160,1988-11-30,2.53125,2.5625,2.53125,2.5625,0.23591199999999998,48800
161,1988-12-01,2.5625,2.5625,2.53125,2.5625,0.23591199999999998,132400
162,1988-12-02,2.5625,2.59375,2.5625,2.59375,0.23878899999999997,37200
163,1988-12-05,2.5625,2.59375,2.5625,2.5625,0.23591199999999998,44800
164,1988-12-06,2.59375,2.59375,2.53125,2.5625,0.23591199999999998,103200
165,1988-12-07,2.59375,2.59375,2.5625,2.59375,0.23878899999999997,102000
166,1988-12-08,2.5625,2.5625,2.53125,2.5625,0.23591199999999998,61600
167,1988-12-09,2.5625,2.59375,2.53125,2.5625,0.23591199999999998,90400
168,1988-12-12,2.53125,2.59375,2.5,2.5625,0.23591199999999998,49200
169,1988-12-13,2.5625,2.59375,2.53125,2.5625,0.23591199999999998,123600
170,1988-12-14,2.53125,2.5625,2.53125,2.5625,0.23591199999999998,75200
171,1988-12-15,2.5625,2.59375,2.53125,2.5625,0.23591199999999998,55600
172,1988-12-16,2.59375,2.625,2.5625,2.625,0.241666,52000
173,1988-12-19,2.59375,2.625,2.59375,2.59375,0.23878899999999997,37600
174,1988-12-20,2.5625,2.59375,2.5625,2.59375,0.23878899999999997,84000
175,1988-12-21,2.59375,2.59375,2.5625,2.59375,0.23878899999999997,27200
176,1988-12-22,2.5625,2.59375,2.53125,2.5625,0.23591199999999998,104000
177,1988-12-23,2.5625,2.59375,2.5625,2.59375,0.23878899999999997,27600
178,1988-12-27,2.59375,2.59375,2.53125,2.5625,0.23591199999999998,64000
179,1988-12-28,2.5625,2.59375,2.5625,2.5625,0.23591199999999998,28400
180,1988-12-29,2.59375,2.625,2.5625,2.625,0.241666,36400
181,1988-12-30,2.625,2.625,2.59375,2.625,0.241666,68800
182,1989-01-03,2.65625,2.65625,2.625,2.625,0.241666,69200
183,1989-01-04,2.65625,2.65625,2.625,2.65625,0.24454299999999998,58400
184,1989-01-05,2.65625,2.6875,2.625,2.65625,0.24454299999999998,74400
185,1989-01-06,2.6875,2.71875,2.6875,2.6875,0.24741999999999997,99600
186,1989-01-09,2.71875,2.78125,2.6875,2.71875,0.250297,98000
187,1989-01-10,2.78125,2.78125,2.71875,2.78125,0.25605100000000003,86400
188,1989-01-11,2.78125,2.78125,2.75,2.78125,0.25605100000000003,98800
189,1989-01-12,2.78125,2.78125,2.75,2.78125,0.25605100000000003,116800
190,1989-01-13,2.78125,2.78125,2.75,2.78125,0.25605100000000003,40000
191,1989-01-16,2.75,2.8125,2.75,2.8125,0.25892800000000005,70000
192,1989-01-17,2.78125,2.78125,2.75,2.78125,0.25605100000000003,134000
193,1989-01-18,2.75,2.78125,2.75,2.78125,0.25605100000000003,123600
194,1989-01-19,2.75,2.75,2.71875,2.75,0.25317399999999995,28800
195,1989-01-20,2.75,2.75,2.71875,2.75,0.25317399999999995,62000
196,1989-01-23,2.78125,2.78125,2.75,2.75,0.25317399999999995,158000
197,1989-01-24,2.75,2.78125,2.75,2.78125,0.25605100000000003,82000
198,1989-01-25,2.78125,2.84375,2.75,2.84375,0.261805,214000
199,1989-01-26,2.84375,2.875,2.8125,2.8125,0.25892800000000005,233600
200,1989-01-27,2.84375,2.90625,2.84375,2.90625,0.267559,150400
201,1989-01-30,2.8125,2.8125,2.75,2.78125,0.264468,113600
202,1989-01-31,2.78125,2.875,2.78125,2.84375,0.270411,118800
203,1989-02-01,2.875,2.9375,2.875,2.875,0.273383,109600
204,1989-02-02,2.90625,2.90625,2.875,2.90625,0.276354,80800
205,1989-02-03,2.875,2.9375,2.875,2.9375,0.279326,111200
206,1989-02-06,2.90625,2.9375,2.875,2.90625,0.276354,90800
207,1989-02-07,2.9375,2.9375,2.90625,2.90625,0.276354,84000
208,1989-02-08,2.9375,3.0,2.9375,2.9375,0.279326,176800
209,1989-02-09,2.96875,2.96875,2.875,2.90625,0.276354,130000
210,1989-02-10,2.875,2.90625,2.84375,2.875,0.273383,111600
211,1989-02-13,2.84375,2.9375,2.84375,2.9375,0.279326,87200
212,1989-02-14,2.90625,2.96875,2.90625,2.96875,0.28229699999999996,145600
213,1989-02-15,2.9375,2.96875,2.90625,2.9375,0.279326,115600
214,1989-02-16,2.96875,2.96875,2.9375,2.96875,0.28229699999999996,90800
215,1989-02-17,2.96875,2.96875,2.9375,2.96875,0.28229699999999996,67600
216,1989-02-21,2.96875,3.0,2.9375,3.0,0.285269,67600
217,1989-02-22,3.0,3.0,2.96875,2.96875,0.28229699999999996,80000
218,1989-02-23,3.0,3.0,2.96875,3.0,0.285269,63200
219,1989-02-24,2.96875,3.0,2.96875,3.0,0.285269,50400
220,1989-02-27,3.0,3.0,2.96875,2.96875,0.28229699999999996,60800
221,1989-02-28,3.0,3.0,2.96875,2.96875,0.28229699999999996,61600
222,1989-03-01,2.96875,3.0,2.96875,3.0,0.285269,87600
223,1989-03-02,3.0625,3.0625,3.0,3.03125,0.28824,80000
224,1989-03-03,3.09375,3.125,3.0,3.0625,0.29121199999999997,79200
225,1989-03-06,3.03125,3.0625,3.03125,3.0625,0.29121199999999997,33600
226,1989-03-07,3.0625,3.0625,3.0,3.03125,0.28824,41200
227,1989-03-08,3.03125,3.0625,3.03125,3.0625,0.29121199999999997,46800
228,1989-03-09,3.0625,3.0625,3.03125,3.0625,0.29121199999999997,41200
229,1989-03-10,3.0625,3.0625,3.03125,3.0625,0.29121199999999997,48800
230,1989-03-13,3.03125,3.09375,3.03125,3.0625,0.29121199999999997,47600
231,1989-03-14,3.0625,3.125,3.0625,3.125,0.297155,57600
232,1989-03-15,3.15625,3.15625,3.0625,3.0625,0.29121199999999997,137200
233,1989-03-16,3.09375,3.125,3.0625,3.09375,0.294184,57600
234,1989-03-17,3.0625,3.09375,3.03125,3.03125,0.28824,107200
235,1989-03-20,3.03125,3.03125,3.0,3.0,0.285269,139600
236,1989-03-21,3.0,3.0625,3.0,3.0,0.285269,97200
237,1989-03-22,3.0,3.03125,3.0,3.0,0.285269,42400
238,1989-03-23,3.0,3.03125,3.0,3.03125,0.28824,61600
239,1989-03-27,3.0,3.03125,2.96875,2.96875,0.28229699999999996,28800
240,1989-03-28,2.96875,3.0,2.90625,2.9375,0.279326,68000
241,1989-03-29,2.96875,2.96875,2.9375,2.9375,0.279326,68400
242,1989-03-30,2.90625,2.9375,2.875,2.9375,0.279326,37600
243,1989-03-31,2.90625,2.9375,2.875,2.9375,0.279326,45600
244,1989-04-03,2.90625,2.9375,2.875,2.90625,0.276354,56400
245,1989-04-04,2.90625,2.9375,2.875,2.90625,0.276354,30000
246,1989-04-05,2.9375,2.96875,2.90625,2.96875,0.28229699999999996,58800
247,1989-04-06,2.9375,2.96875,2.90625,2.96875,0.28229699999999996,97200
248,1989-04-07,3.0,3.0,2.9375,2.9375,0.279326,40800
249,1989-04-10,2.9375,2.96875,2.9375,2.9375,0.279326,35600
250,1989-04-11,2.9375,2.96875,2.9375,2.9375,0.279326,18000
251,1989-04-12,2.96875,2.96875,2.9375,2.96875,0.28229699999999996,41200
252,1989-04-13,2.9375,2.96875,2.9375,2.96875,0.28229699999999996,14800
253,1989-04-14,2.9375,3.0,2.9375,3.0,0.285269,40400
254,1989-04-17,2.96875,3.0,2.96875,3.0,0.285269,20400
255,1989-04-18,3.0,3.0,2.96875,3.0,0.285269,31600
256,1989-04-19,2.96875,3.03125,2.96875,3.03125,0.28824,45600
257,1989-04-20,3.0,3.0,2.9375,2.96875,0.28229699999999996,40000
258,1989-04-21,2.9375,3.0,2.9375,2.96875,0.28229699999999996,43200
259,1989-04-24,2.96875,3.0,2.96875,2.96875,0.28229699999999996,15600
260,1989-04-25,2.96875,3.03125,2.96875,2.96875,0.28229699999999996,80800
261,1989-04-26,3.0,3.03125,2.96875,3.03125,0.28824,28400
262,1989-04-27,3.0625,3.125,3.03125,3.09375,0.294184,75200
263,1989-04-28,3.09375,3.125,3.09375,3.125,0.297155,39200
264,1989-05-01,3.03125,3.03125,2.96875,2.96875,0.290429,48800
265,1989-05-02,3.0,3.0,2.96875,2.96875,0.290429,52400
266,1989-05-03,3.0,3.0,2.9375,3.0,0.293487,115200
267,1989-05-04,2.96875,3.03125,2.96875,3.03125,0.29654400000000003,40800
268,1989-05-05,3.03125,3.0625,3.0,3.0,0.293487,48400
269,1989-05-08,3.03125,3.0625,3.0,3.0,0.293487,20800
270,1989-05-09,3.03125,3.03125,2.96875,3.03125,0.29654400000000003,67600
271,1989-05-10,3.0,3.0,2.96875,2.96875,0.290429,40400
272,1989-05-11,3.0,3.0,2.96875,3.0,0.293487,16400
273,1989-05-12,3.0,3.0625,3.0,3.0625,0.299601,71200
274,1989-05-15,3.09375,3.09375,3.03125,3.0625,0.299601,34800
275,1989-05-16,3.03125,3.125,3.0,3.0625,0.299601,72000
276,1989-05-17,3.09375,3.09375,3.0625,3.0625,0.299601,24800
277,1989-05-18,3.09375,3.09375,3.0625,3.09375,0.302658,34400
278,1989-05-19,3.125,3.125,3.0,3.03125,0.29654400000000003,142800
279,1989-05-22,3.0,3.09375,3.0,3.0625,0.299601,88400
280,1989-05-23,3.0625,3.09375,3.03125,3.0625,0.299601,53200
281,1989-05-24,3.0625,3.09375,3.0625,3.09375,0.302658,23600
282,1989-05-25,3.0625,3.125,3.0625,3.09375,0.302658,29600
283,1989-05-26,3.09375,3.09375,3.09375,3.09375,0.302658,7600
284,1989-05-30,3.09375,3.125,3.0625,3.09375,0.302658,31600
285,1989-05-31,3.09375,3.09375,3.03125,3.03125,0.29654400000000003,56800
286,1989-06-01,3.0,3.0625,3.0,3.0625,0.299601,73600
287,1989-06-02,3.09375,3.09375,3.0625,3.0625,0.299601,40800
288,1989-06-05,3.09375,3.09375,3.0625,3.09375,0.302658,64000
289,1989-06-06,3.0625,3.125,3.0625,3.09375,0.302658,34000
290,1989-06-07,3.125,3.125,3.09375,3.125,0.305715,40800
291,1989-06-08,3.15625,3.1875,3.125,3.125,0.305715,86800
292,1989-06-09,3.125,3.21875,3.125,3.21875,0.314887,44800
293,1989-06-12,3.21875,3.3125,3.1875,3.21875,0.314887,68400
294,1989-06-13,3.1875,3.21875,3.125,3.1875,0.311829,74800
295,1989-06-14,3.1875,3.21875,3.15625,3.15625,0.308772,44800
296,1989-06-15,3.15625,3.1875,3.15625,3.15625,0.308772,39600
297,1989-06-16,3.15625,3.1875,3.15625,3.1875,0.311829,21600
298,1989-06-19,3.21875,3.21875,3.15625,3.15625,0.308772,26400
299,1989-06-20,3.1875,3.1875,3.15625,3.15625,0.308772,27600
300,1989-06-21,3.15625,3.15625,3.125,3.125,0.305715,40000
301,1989-06-22,3.125,3.15625,3.125,3.15625,0.308772,42400
302,1989-06-23,3.1875,3.21875,3.15625,3.15625,0.308772,50400
303,1989-06-26,3.1875,3.21875,3.15625,3.15625,0.308772,52400
304,1989-06-27,3.15625,3.21875,3.125,3.15625,0.308772,33200
305,1989-06-28,3.1875,3.1875,3.15625,3.1875,0.311829,13600
306,1989-06-29,3.125,3.15625,3.125,3.15625,0.308772,49200
307,1989-06-30,3.125,3.15625,3.09375,3.09375,0.302658,31600
308,1989-07-03,3.125,3.15625,3.09375,3.125,0.305715,17600
309,1989-07-05,3.15625,3.21875,3.09375,3.21875,0.314887,75600
310,1989-07-06,3.25,3.25,3.15625,3.15625,0.308772,26800
311,1989-07-07,3.15625,3.1875,3.15625,3.1875,0.311829,39200
312,1989-07-10,3.1875,3.1875,3.15625,3.1875,0.311829,46000
313,1989-07-11,3.1875,3.21875,3.125,3.15625,0.308772,160800
314,1989-07-12,3.1875,3.21875,3.15625,3.1875,0.311829,45200
315,1989-07-13,3.1875,3.21875,3.1875,3.21875,0.314887,44400
316,1989-07-14,3.1875,3.21875,3.15625,3.21875,0.314887,32800
317,1989-07-17,3.21875,3.28125,3.21875,3.25,0.317944,91200
318,1989-07-18,3.21875,3.21875,3.1875,3.1875,0.311829,38000
319,1989-07-19,3.21875,3.21875,3.1875,3.1875,0.311829,51200
320,1989-07-20,3.1875,3.21875,3.1875,3.21875,0.314887,23200
321,1989-07-21,3.21875,3.21875,3.1875,3.21875,0.314887,67600
322,1989-07-24,3.1875,3.21875,3.1875,3.1875,0.311829,33600
323,1989-07-25,3.1875,3.21875,3.1875,3.21875,0.314887,41600
324,1989-07-26,3.25,3.28125,3.21875,3.25,0.317944,96400
325,1989-07-27,3.25,3.34375,3.25,3.34375,0.327115,77600
326,1989-07-28,3.375,3.46875,3.375,3.46875,0.339344,152800
327,1989-07-31,3.4375,3.4375,3.375,3.40625,0.342359,265200
328,1989-08-01,3.375,3.4375,3.375,3.40625,0.342359,212800
329,1989-08-02,3.4375,3.4375,3.40625,3.4375,0.3455,117600
330,1989-08-03,3.4375,3.5,3.40625,3.5,0.35178200000000004,269600
331,1989-08-04,3.5,3.5,3.46875,3.5,0.35178200000000004,136800
332,1989-08-07,3.53125,3.53125,3.5,3.5,0.35178200000000004,166800
333,1989-08-08,3.46875,3.5,3.40625,3.40625,0.342359,243600
334,1989-08-09,3.4375,3.4375,3.375,3.40625,0.342359,104400
335,1989-08-10,3.40625,3.40625,3.375,3.40625,0.342359,122000
336,1989-08-11,3.46875,3.46875,3.375,3.40625,0.342359,106400
337,1989-08-14,3.40625,3.40625,3.28125,3.375,0.33921799999999996,192400
338,1989-08-15,3.40625,3.5625,3.375,3.4375,0.3455,257200
339,1989-08-16,3.46875,3.53125,3.46875,3.5,0.35178200000000004,164800
340,1989-08-17,3.46875,3.53125,3.4375,3.46875,0.348641,90800
341,1989-08-18,3.5,3.5625,3.4375,3.5,0.35178200000000004,131600
342,1989-08-21,3.46875,3.46875,3.375,3.375,0.33921799999999996,76400
343,1989-08-22,3.40625,3.5,3.40625,3.4375,0.3455,98800
344,1989-08-23,3.46875,3.46875,3.4375,3.46875,0.348641,44800
345,1989-08-24,3.46875,3.5,3.4375,3.5,0.35178200000000004,79200
346,1989-08-25,3.53125,3.5625,3.5,3.53125,0.354923,68800
347,1989-08-28,3.5,3.625,3.5,3.59375,0.361205,83600
348,1989-08-29,3.59375,3.65625,3.5625,3.65625,0.367487,118400
349,1989-08-30,3.6875,3.75,3.65625,3.75,0.376909,120800
350,1989-08-31,3.75,3.75,3.65625,3.6875,0.370627,94000
351,1989-09-01,3.65625,3.65625,3.625,3.625,0.364346,53600
352,1989-09-05,3.65625,3.65625,3.53125,3.625,0.364346,120400
353,1989-09-06,3.59375,3.71875,3.59375,3.6875,0.370627,93600
354,1989-09-07,3.71875,3.71875,3.59375,3.625,0.364346,82000
355,1989-09-08,3.65625,3.71875,3.625,3.625,0.364346,120400
356,1989-09-11,3.625,3.71875,3.625,3.625,0.364346,66800
357,1989-09-12,3.65625,3.6875,3.65625,3.65625,0.367487,54400
358,1989-09-13,3.625,3.6875,3.59375,3.625,0.364346,59600
359,1989-09-14,3.5625,3.59375,3.5625,3.5625,0.358064,73600
360,1989-09-15,3.53125,3.5625,3.46875,3.5,0.35178200000000004,88800
361,1989-09-18,3.46875,3.46875,3.40625,3.46875,0.348641,91600
362,1989-09-19,3.46875,3.5625,3.46875,3.5625,0.358064,75200
363,1989-09-20,3.5625,3.625,3.5625,3.5625,0.358064,55600
364,1989-09-21,3.5625,3.625,3.53125,3.5625,0.358064,78800
365,1989-09-22,3.5625,3.59375,3.53125,3.5625,0.358064,142000
366,1989-09-25,3.5625,3.59375,3.5625,3.59375,0.361205,61600
367,1989-09-26,3.59375,3.59375,3.53125,3.5625,0.358064,35200
368,1989-09-27,3.5625,3.5625,3.53125,3.53125,0.354923,16800
369,1989-09-28,3.5625,3.59375,3.5625,3.59375,0.361205,13600
370,1989-09-29,3.59375,3.6875,3.59375,3.6875,0.370627,55600
371,1989-10-02,3.65625,3.6875,3.65625,3.65625,0.367487,49200
372,1989-10-03,3.6875,3.75,3.65625,3.75,0.376909,134000
373,1989-10-04,3.71875,3.71875,3.6875,3.71875,0.373768,29600
374,1989-10-05,3.71875,3.75,3.6875,3.75,0.376909,55200
375,1989-10-06,3.75,3.75,3.6875,3.71875,0.373768,36800
376,1989-10-09,3.6875,3.71875,3.6875,3.6875,0.370627,28000
377,1989-10-10,3.6875,3.6875,3.65625,3.65625,0.367487,25600
378,1989-10-11,3.6875,3.75,3.6875,3.71875,0.373768,24400
379,1989-10-12,3.6875,3.71875,3.65625,3.65625,0.367487,25200
380,1989-10-13,3.6875,3.71875,3.5625,3.5625,0.358064,103200
381,1989-10-16,3.4375,3.5,3.1875,3.5,0.35178200000000004,315200
382,1989-10-17,3.46875,3.5,3.40625,3.4375,0.3455,45200
383,1989-10-18,3.4375,3.4375,3.40625,3.4375,0.3455,66800
384,1989-10-19,3.4375,3.46875,3.40625,3.4375,0.3455,58000
385,1989-10-20,3.46875,3.5,3.4375,3.5,0.35178200000000004,90800
386,1989-10-23,3.5,3.53125,3.5,3.5,0.35178200000000004,63600
387,1989-10-24,3.5,3.53125,3.4375,3.4375,0.3455,47600
388,1989-10-25,3.46875,3.53125,3.4375,3.53125,0.354923,69600
389,1989-10-26,3.5625,3.71875,3.5625,3.71875,0.373768,47200
390,1989-10-27,3.75,3.75,3.65625,3.71875,0.373768,144400
391,1989-10-30,3.5625,3.65625,3.5625,3.625,0.37441399999999997,48400
392,1989-10-31,3.65625,3.65625,3.5,3.53125,0.36473099999999997,153200
393,1989-11-01,3.53125,3.625,3.53125,3.5625,0.367958,82400
394,1989-11-02,3.5625,3.59375,3.53125,3.53125,0.36473099999999997,54400
395,1989-11-03,3.46875,3.59375,3.4375,3.5625,0.367958,123200
396,1989-11-06,3.5625,3.59375,3.53125,3.53125,0.36473099999999997,50800
397,1989-11-07,3.59375,3.59375,3.5625,3.5625,0.367958,36000
398,1989-11-08,3.5625,3.625,3.5625,3.5625,0.367958,37600
399,1989-11-09,3.59375,3.65625,3.59375,3.625,0.37441399999999997,40400
400,1989-11-10,3.65625,3.75,3.65625,3.6875,0.380869,48000
401,1989-11-13,3.71875,3.75,3.71875,3.75,0.387325,50400
402,1989-11-14,3.71875,3.75,3.6875,3.71875,0.38409699999999997,44000
403,1989-11-15,3.6875,3.75,3.6875,3.75,0.387325,29600
404,1989-11-16,3.71875,3.75,3.6875,3.71875,0.38409699999999997,42000
405,1989-11-17,3.6875,3.75,3.6875,3.71875,0.38409699999999997,84000
406,1989-11-20,3.6875,3.75,3.65625,3.75,0.387325,81600
407,1989-11-21,3.6875,3.75,3.6875,3.75,0.387325,76400
408,1989-11-22,3.75,3.75,3.71875,3.71875,0.38409699999999997,50400
409,1989-11-24,3.75,3.75,3.75,3.75,0.387325,16800
410,1989-11-27,3.75,3.8125,3.75,3.78125,0.390552,50400
411,1989-11-28,3.8125,3.9375,3.8125,3.875,0.400235,129200
412,1989-11-29,3.8125,3.90625,3.8125,3.84375,0.39700799999999997,56800
413,1989-11-30,3.875,3.875,3.84375,3.84375,0.39700799999999997,29600
414,1989-12-01,3.84375,3.9375,3.84375,3.90625,0.403463,35200
415,1989-12-04,3.875,3.90625,3.875,3.875,0.400235,67200
416,1989-12-05,3.84375,3.84375,3.8125,3.8125,0.39378,37600
417,1989-12-06,3.8125,3.875,3.8125,3.8125,0.39378,27600
418,1989-12-07,3.8125,3.875,3.8125,3.875,0.400235,51600
419,1989-12-08,3.90625,4.0,3.90625,3.96875,0.409919,121200
420,1989-12-11,3.96875,4.0,3.875,3.875,0.400235,60800
421,1989-12-12,3.875,3.9375,3.875,3.9375,0.40669099999999997,34800
422,1989-12-13,3.9375,4.0,3.90625,3.96875,0.409919,41200
423,1989-12-14,3.9375,3.96875,3.90625,3.9375,0.40669099999999997,44800
424,1989-12-15,3.9375,3.9375,3.90625,3.9375,0.40669099999999997,19200
425,1989-12-18,3.90625,3.96875,3.875,3.875,0.400235,59200
426,1989-12-19,3.84375,3.875,3.6875,3.6875,0.380869,278800
427,1989-12-20,3.71875,3.71875,3.625,3.65625,0.37764200000000003,104800
428,1989-12-21,3.6875,3.6875,3.59375,3.59375,0.371186,54000
429,1989-12-22,3.625,3.625,3.59375,3.625,0.37441399999999997,77600
430,1989-12-26,3.625,3.6875,3.625,3.6875,0.380869,26400
431,1989-12-27,3.6875,3.75,3.6875,3.71875,0.38409699999999997,30400
432,1989-12-28,3.71875,3.75,3.6875,3.6875,0.380869,23600
433,1989-12-29,3.75,3.8125,3.75,3.8125,0.39378,55200
434,1990-01-02,3.84375,3.96875,3.8125,3.84375,0.39700799999999997,50800
435,1990-01-03,3.90625,4.03125,3.90625,4.03125,0.41637399999999997,38000
436,1990-01-04,4.03125,4.03125,3.96875,4.0,0.413146,117600
437,1990-01-05,4.0,4.0,3.96875,4.0,0.413146,40400
438,1990-01-08,4.0,4.0,3.90625,4.0,0.413146,61600
439,1990-01-09,4.0,4.0,3.90625,3.9375,0.40669099999999997,51200
440,1990-01-10,3.90625,3.90625,3.84375,3.84375,0.39700799999999997,16000
441,1990-01-11,3.875,3.9375,3.84375,3.9375,0.40669099999999997,40800
442,1990-01-12,3.9375,3.96875,3.90625,3.90625,0.403463,70800
443,1990-01-15,3.875,3.875,3.8125,3.8125,0.39378,20800
444,1990-01-16,3.75,3.8125,3.71875,3.75,0.387325,112400
445,1990-01-17,3.78125,3.84375,3.78125,3.84375,0.39700799999999997,16800
446,1990-01-18,3.84375,3.84375,3.8125,3.84375,0.39700799999999997,49200
447,1990-01-19,3.875,4.0625,3.875,3.96875,0.409919,93600
448,1990-01-22,4.0,4.03125,3.9375,3.96875,0.409919,54400
449,1990-01-23,3.9375,3.9375,3.90625,3.9375,0.40669099999999997,48800
450,1990-01-24,3.90625,4.0,3.8125,3.96875,0.409919,139600
451,1990-01-25,3.9375,4.03125,3.84375,3.9375,0.40669099999999997,95600
452,1990-01-26,3.9375,3.96875,3.875,3.875,0.400235,86800
453,1990-01-29,3.875,3.90625,3.8125,3.90625,0.403463,110000
454,1990-01-30,3.875,3.875,3.6875,3.75,0.387325,112400
455,1990-01-31,3.71875,4.0,3.71875,3.9375,0.40669099999999997,176800
456,1990-02-01,3.90625,4.0,3.90625,4.0,0.413146,85200
457,1990-02-02,3.9375,4.03125,3.9375,4.03125,0.41637399999999997,71600
458,1990-02-05,3.96875,4.03125,3.90625,3.9375,0.41916800000000004,72400
459,1990-02-06,4.0,4.03125,3.9375,3.96875,0.422495,129200
460,1990-02-07,3.96875,3.96875,3.875,3.9375,0.41916800000000004,99600
461,1990-02-08,3.9375,3.9375,3.875,3.875,0.41251499999999997,145200
462,1990-02-09,3.84375,3.90625,3.84375,3.84375,0.409188,76000
463,1990-02-12,3.875,3.9375,3.84375,3.9375,0.41916800000000004,74400
464,1990-02-13,3.9375,4.0,3.875,3.96875,0.422495,73600
465,1990-02-14,3.9375,4.0,3.90625,3.9375,0.41916800000000004,69600
466,1990-02-15,3.96875,4.0,3.9375,4.0,0.42582200000000003,72000
467,1990-02-16,4.0,4.0,3.9375,3.96875,0.422495,60800
468,1990-02-20,3.96875,3.96875,3.875,3.90625,0.415842,67200
469,1990-02-21,3.84375,3.90625,3.84375,3.90625,0.415842,78000
470,1990-02-22,3.875,3.875,3.84375,3.875,0.41251499999999997,34400
471,1990-02-23,3.90625,3.9375,3.84375,3.84375,0.409188,38800
472,1990-02-26,3.84375,3.90625,3.84375,3.84375,0.409188,31600
473,1990-02-27,3.875,3.90625,3.84375,3.90625,0.415842,50000
474,1990-02-28,3.90625,3.90625,3.84375,3.875,0.41251499999999997,54000
475,1990-03-01,3.84375,3.9375,3.84375,3.90625,0.415842,53600
476,1990-03-02,3.96875,3.96875,3.90625,3.9375,0.41916800000000004,60000
477,1990-03-05,3.9375,3.96875,3.875,3.875,0.41251499999999997,59200
478,1990-03-06,3.875,3.9375,3.875,3.90625,0.415842,57200
479,1990-03-07,3.90625,4.0,3.90625,4.0,0.42582200000000003,90400
480,1990-03-08,3.96875,3.96875,3.9375,3.96875,0.422495,70000
481,1990-03-09,4.0,4.0,3.96875,3.96875,0.422495,51600
482,1990-03-12,4.0,4.0,3.96875,4.0,0.42582200000000003,42400
483,1990-03-13,4.0,4.0,3.9375,3.96875,0.422495,122800
484,1990-03-14,3.96875,4.0,3.9375,3.96875,0.422495,41600
485,1990-03-15,4.0,4.0,3.96875,4.0,0.42582200000000003,58400
486,1990-03-16,4.0,4.03125,3.96875,4.0,0.42582200000000003,177600
487,1990-03-19,3.96875,4.03125,3.96875,4.0,0.42582200000000003,49600
488,1990-03-20,4.03125,4.0625,3.90625,3.96875,0.422495,114400
489,1990-03-21,3.9375,4.125,3.9375,4.09375,0.435802,96000
490,1990-03-22,4.125,4.1875,4.09375,4.125,0.439129,147200
491,1990-03-23,4.15625,4.3125,4.125,4.28125,0.455762,160000
492,1990-03-26,4.28125,4.3125,4.25,4.25,0.45243599999999995,89600
493,1990-03-27,4.25,4.3125,4.21875,4.28125,0.455762,45200
494,1990-03-28,4.3125,4.34375,4.25,4.28125,0.455762,97200
495,1990-03-29,4.28125,4.3125,4.1875,4.21875,0.44910900000000004,80000
496,1990-03-30,4.1875,4.21875,4.0625,4.15625,0.44245500000000004,71200
497,1990-04-02,4.15625,4.15625,4.0625,4.09375,0.435802,44800
498,1990-04-03,4.09375,4.125,4.0625,4.125,0.439129,56800
499,1990-04-04,4.1875,4.1875,4.15625,4.1875,0.44578199999999996,44400
500,1990-04-05,4.15625,4.25,4.15625,4.21875,0.44910900000000004,124400
501,1990-04-06,4.21875,4.3125,4.15625,4.28125,0.455762,37200
502,1990-04-09,4.25,4.28125,4.21875,4.25,0.45243599999999995,56400
503,1990-04-10,4.25,4.25,4.21875,4.21875,0.44910900000000004,35200
504,1990-04-11,4.21875,4.25,4.1875,4.25,0.45243599999999995,64800
505,1990-04-12,4.21875,4.28125,4.1875,4.25,0.45243599999999995,52400
506,1990-04-16,4.25,4.28125,4.1875,4.21875,0.44910900000000004,113200
507,1990-04-17,4.1875,4.21875,3.6875,3.78125,0.402535,503600
508,1990-04-18,3.78125,4.0,3.78125,3.90625,0.415842,406800
509,1990-04-19,3.875,3.9375,3.84375,3.90625,0.415842,148800
510,1990-04-20,3.84375,3.875,3.78125,3.84375,0.409188,174800
511,1990-04-23,3.8125,3.84375,3.78125,3.78125,0.402535,116000
512,1990-04-24,3.78125,3.8125,3.78125,3.8125,0.405861,42000
513,1990-04-25,3.90625,4.03125,3.90625,4.0,0.42582200000000003,156400
514,1990-04-26,4.0,4.0,3.9375,3.96875,0.422495,72800
515,1990-04-27,3.9375,4.0,3.9375,4.0,0.42582200000000003,56400
516,1990-04-30,3.84375,3.90625,3.84375,3.90625,0.426504,42400
517,1990-05-01,3.90625,3.9375,3.90625,3.90625,0.426504,32400
518,1990-05-02,3.90625,3.90625,3.71875,3.71875,0.406032,344800
519,1990-05-03,3.75,3.75,3.71875,3.75,0.40944400000000003,75600
520,1990-05-04,3.78125,3.875,3.75,3.875,0.423092,94800
521,1990-05-07,3.875,3.875,3.8125,3.84375,0.41968,30400
522,1990-05-08,3.8125,3.8125,3.71875,3.71875,0.406032,27200
523,1990-05-09,3.75,3.75,3.625,3.65625,0.399208,91600
524,1990-05-10,3.6875,3.6875,3.625,3.625,0.395796,77200
525,1990-05-11,3.65625,3.75,3.625,3.65625,0.399208,176400
526,1990-05-14,3.6875,3.71875,3.65625,3.71875,0.406032,72400
527,1990-05-15,3.71875,3.71875,3.65625,3.65625,0.399208,43200
528,1990-05-16,3.6875,3.6875,3.65625,3.6875,0.40262,28400
529,1990-05-17,3.6875,3.75,3.6875,3.75,0.40944400000000003,139600
530,1990-05-18,3.71875,3.75,3.6875,3.75,0.40944400000000003,72400
531,1990-05-21,3.75,3.75,3.71875,3.71875,0.406032,63200
532,1990-05-22,3.75,3.78125,3.65625,3.6875,0.40262,98000
533,1990-05-23,3.71875,3.75,3.625,3.625,0.395796,148800
534,1990-05-24,3.65625,3.6875,3.625,3.6875,0.40262,49200
535,1990-05-25,3.6875,3.71875,3.65625,3.6875,0.40262,24000
536,1990-05-29,3.6875,3.71875,3.65625,3.71875,0.406032,25200
537,1990-05-30,3.71875,3.78125,3.71875,3.75,0.40944400000000003,150000
538,1990-05-31,3.75,3.8125,3.75,3.78125,0.41285600000000006,111200
539,1990-06-01,3.8125,3.96875,3.8125,3.96875,0.433328,332400
540,1990-06-04,3.96875,4.0,3.9375,4.0,0.43673999999999996,90400
541,1990-06-05,3.96875,4.03125,3.9375,4.0,0.43673999999999996,168800
542,1990-06-06,3.96875,4.03125,3.96875,3.96875,0.433328,112000
543,1990-06-07,4.0,4.0,3.96875,3.96875,0.433328,137600
544,1990-06-08,3.9375,3.96875,3.90625,3.9375,0.42991599999999996,104400
545,1990-06-11,3.90625,3.90625,3.84375,3.84375,0.41968,48000
546,1990-06-12,3.84375,3.90625,3.84375,3.90625,0.426504,42000
547,1990-06-13,3.9375,3.9375,3.90625,3.90625,0.426504,1311600
548,1990-06-14,3.90625,3.9375,3.84375,3.84375,0.41968,101600
549,1990-06-15,3.875,3.90625,3.84375,3.875,0.423092,36000
550,1990-06-18,3.84375,3.84375,3.71875,3.75,0.40944400000000003,66000
551,1990-06-19,3.71875,3.78125,3.71875,3.78125,0.41285600000000006,52800
552,1990-06-20,3.8125,3.8125,3.75,3.78125,0.41285600000000006,50400
553,1990-06-21,3.78125,3.8125,3.78125,3.8125,0.416268,20400
554,1990-06-22,3.78125,3.875,3.78125,3.875,0.423092,46000
555,1990-06-25,3.875,3.875,3.78125,3.84375,0.41968,73200
556,1990-06-26,3.875,3.90625,3.84375,3.875,0.423092,46400
557,1990-06-27,3.84375,3.90625,3.84375,3.875,0.423092,27200
558,1990-06-28,3.90625,3.90625,3.875,3.875,0.423092,39600
559,1990-06-29,3.875,3.875,3.84375,3.875,0.423092,37600
560,1990-07-02,3.84375,3.875,3.8125,3.8125,0.416268,42000
561,1990-07-03,3.875,3.875,3.84375,3.875,0.423092,27200
562,1990-07-05,3.84375,3.875,3.8125,3.875,0.423092,101600
563,1990-07-06,3.875,3.875,3.78125,3.78125,0.41285600000000006,50800
564,1990-07-09,3.8125,3.84375,3.78125,3.84375,0.41968,73600
565,1990-07-10,3.84375,3.84375,3.8125,3.84375,0.41968,62800
566,1990-07-11,3.84375,3.875,3.8125,3.84375,0.41968,37200
567,1990-07-12,3.84375,3.84375,3.78125,3.84375,0.41968,78800
568,1990-07-13,3.84375,3.90625,3.8125,3.875,0.423092,86400
569,1990-07-16,3.90625,3.9375,3.84375,3.875,0.423092,135200
570,1990-07-17,3.90625,3.90625,3.875,3.90625,0.426504,130800
571,1990-07-18,3.875,3.90625,3.84375,3.84375,0.41968,31200
572,1990-07-19,3.8125,3.90625,3.8125,3.875,0.423092,37200
573,1990-07-20,3.90625,3.90625,3.875,3.875,0.423092,26000
574,1990-07-23,3.90625,3.90625,3.78125,3.8125,0.416268,38400
575,1990-07-24,3.78125,3.8125,3.75,3.75,0.40944400000000003,45200
576,1990-07-25,3.78125,3.78125,3.75,3.75,0.40944400000000003,45600
577,1990-07-26,3.78125,3.875,3.78125,3.84375,0.41968,143200
578,1990-07-27,3.84375,3.90625,3.84375,3.84375,0.41968,89600
579,1990-07-30,3.71875,3.75,3.71875,3.71875,0.41743500000000006,49200
580,1990-07-31,3.75,3.75,3.65625,3.65625,0.410419,99600
581,1990-08-01,3.6875,3.6875,3.625,3.625,0.406912,107200
582,1990-08-02,3.625,3.625,3.5,3.53125,0.396388,102000
583,1990-08-03,3.53125,3.53125,3.21875,3.34375,0.375341,237600
584,1990-08-06,3.3125,3.34375,3.21875,3.21875,0.361309,201600
585,1990-08-07,3.21875,3.3125,3.21875,3.3125,0.37183299999999997,127600
586,1990-08-08,3.3125,3.4375,3.3125,3.4375,0.385864,86400
587,1990-08-09,3.4375,3.65625,3.4375,3.625,0.406912,79600
588,1990-08-10,3.59375,3.65625,3.5625,3.59375,0.403404,87600
589,1990-08-13,3.59375,3.71875,3.53125,3.71875,0.41743500000000006,110800
590,1990-08-14,3.65625,3.71875,3.65625,3.6875,0.41392700000000004,50400
591,1990-08-15,3.75,3.75,3.65625,3.65625,0.410419,27200
592,1990-08-16,3.625,3.6875,3.59375,3.6875,0.41392700000000004,30000
593,1990-08-17,3.625,3.625,3.53125,3.53125,0.396388,52400
594,1990-08-20,3.5625,3.5625,3.46875,3.46875,0.389372,112800
595,1990-08-21,3.4375,3.5,3.375,3.375,0.378848,145600
596,1990-08-22,3.375,3.40625,3.34375,3.34375,0.375341,121200
597,1990-08-23,3.34375,3.34375,3.1875,3.1875,0.357802,172800
598,1990-08-24,3.21875,3.34375,3.21875,3.3125,0.37183299999999997,73200
599,1990-08-27,3.34375,3.5,3.34375,3.46875,0.389372,81600
600,1990-08-28,3.46875,3.46875,3.4375,3.4375,0.385864,48800
601,1990-08-29,3.4375,3.46875,3.4375,3.46875,0.389372,62400
602,1990-08-30,3.46875,3.46875,3.40625,3.40625,0.382357,104000
603,1990-08-31,3.375,3.40625,3.3125,3.375,0.378848,56000
604,1990-09-04,3.375,3.40625,3.375,3.375,0.378848,70400
605,1990-09-05,3.40625,3.40625,3.34375,3.375,0.378848,32000
606,1990-09-06,3.40625,3.40625,3.375,3.40625,0.382357,65200
607,1990-09-07,3.40625,3.40625,3.34375,3.34375,0.375341,87200
608,1990-09-10,3.40625,3.46875,3.40625,3.4375,0.385864,108000
609,1990-09-11,3.4375,3.46875,3.40625,3.40625,0.382357,95600
610,1990-09-12,3.4375,3.4375,3.40625,3.40625,0.382357,42000
611,1990-09-13,3.4375,3.4375,3.375,3.40625,0.382357,100400
612,1990-09-14,3.40625,3.40625,3.3125,3.375,0.378848,109600
613,1990-09-17,3.34375,3.375,3.34375,3.375,0.378848,55200
614,1990-09-18,3.375,3.40625,3.34375,3.34375,0.375341,15600
615,1990-09-19,3.375,3.375,3.28125,3.3125,0.37183299999999997,22400
616,1990-09-20,3.28125,3.34375,3.28125,3.3125,0.37183299999999997,68000
617,1990-09-21,3.28125,3.3125,3.25,3.25,0.364817,89600
618,1990-09-24,3.28125,3.28125,3.21875,3.21875,0.361309,145200
619,1990-09-25,3.21875,3.25,3.1875,3.21875,0.361309,120000
620,1990-09-26,3.21875,3.25,3.1875,3.25,0.364817,41200
621,1990-09-27,3.21875,3.25,3.21875,3.21875,0.361309,36400
622,1990-09-28,3.1875,3.25,3.1875,3.25,0.364817,43600
623,1990-10-01,3.25,3.3125,3.25,3.3125,0.37183299999999997,79600
624,1990-10-02,3.34375,3.40625,3.34375,3.40625,0.382357,62400
625,1990-10-03,3.375,3.375,3.3125,3.3125,0.37183299999999997,22800
626,1990-10-04,3.28125,3.3125,3.25,3.25,0.364817,136400
627,1990-10-05,3.21875,3.25,3.1875,3.21875,0.361309,57600
628,1990-10-08,3.21875,3.25,3.21875,3.25,0.364817,10400
629,1990-10-09,3.25,3.25,3.1875,3.1875,0.357802,13600
630,1990-10-10,3.1875,3.1875,3.0,3.03125,0.340262,94000
631,1990-10-11,3.0,3.0,2.875,2.9375,0.329739,51200
632,1990-10-12,2.9375,3.0,2.875,3.0,0.336754,90000
633,1990-10-15,3.03125,3.0625,2.96875,3.0625,0.34376999999999996,62400
634,1990-10-16,3.03125,3.03125,2.96875,2.96875,0.33324699999999996,1226000
635,1990-10-17,3.0,3.09375,2.96875,3.03125,0.340262,220400
636,1990-10-18,3.03125,3.15625,3.03125,3.125,0.350786,58800
637,1990-10-19,3.1875,3.21875,3.15625,3.21875,0.361309,76000
638,1990-10-22,3.25,3.28125,3.25,3.28125,0.368325,28400
639,1990-10-23,3.28125,3.3125,3.25,3.25,0.364817,139200
640,1990-10-24,3.28125,3.28125,3.21875,3.25,0.364817,44400
641,1990-10-25,3.25,3.375,3.25,3.375,0.378848,460000
642,1990-10-26,3.375,3.40625,3.34375,3.40625,0.382357,63600
643,1990-10-29,3.25,3.3125,3.25,3.25,0.376992,56000
644,1990-10-30,3.25,3.28125,3.21875,3.21875,0.373367,58000
645,1990-10-31,3.25,3.25,3.21875,3.25,0.376992,39600
646,1990-11-01,3.25,3.28125,3.21875,3.28125,0.380616,18400
647,1990-11-02,3.25,3.3125,3.25,3.28125,0.380616,32000
648,1990-11-05,3.3125,3.375,3.28125,3.34375,0.387866,57200
649,1990-11-06,3.34375,3.4375,3.34375,3.40625,0.39511599999999997,102400
650,1990-11-07,3.40625,3.40625,3.375,3.40625,0.39511599999999997,53600
651,1990-11-08,3.40625,3.40625,3.375,3.40625,0.39511599999999997,41600
652,1990-11-09,3.375,3.40625,3.375,3.40625,0.39511599999999997,73200
653,1990-11-12,3.4375,3.5,3.40625,3.5,0.405991,103200
654,1990-11-13,3.46875,3.5,3.40625,3.46875,0.402366,50400
655,1990-11-14,3.5,3.6875,3.5,3.6875,0.427741,134800
656,1990-11-15,3.65625,3.65625,3.53125,3.59375,0.41686599999999996,69200
657,1990-11-16,3.59375,3.625,3.5625,3.5625,0.41324099999999997,80000
658,1990-11-19,3.5625,3.5625,3.53125,3.5625,0.41324099999999997,137200
659,1990-11-20,3.5625,3.5625,3.5,3.5,0.405991,31600
660,1990-11-21,3.5,3.59375,3.5,3.5625,0.41324099999999997,167600
661,1990-11-23,3.625,3.65625,3.59375,3.625,0.420491,90400
662,1990-11-26,3.625,3.625,3.53125,3.59375,0.41686599999999996,106800
663,1990-11-27,3.5625,3.65625,3.5625,3.65625,0.424116,55600
664,1990-11-28,3.65625,3.75,3.65625,3.6875,0.427741,107200
665,1990-11-29,3.65625,3.65625,3.59375,3.625,0.420491,21200
666,1990-11-30,3.625,3.625,3.59375,3.59375,0.41686599999999996,30000
667,1990-12-03,3.625,3.65625,3.59375,3.625,0.420491,22400
668,1990-12-04,3.65625,3.65625,3.46875,3.5,0.405991,115600
669,1990-12-05,3.5,3.625,3.5,3.625,0.420491,69200
670,1990-12-06,3.6875,3.6875,3.59375,3.65625,0.424116,47200
671,1990-12-07,3.65625,3.71875,3.65625,3.6875,0.427741,47600
672,1990-12-10,3.71875,3.71875,3.6875,3.6875,0.427741,25200
673,1990-12-11,3.65625,3.71875,3.65625,3.6875,0.427741,40800
674,1990-12-12,3.71875,3.84375,3.6875,3.8125,0.44223999999999997,81600
675,1990-12-13,3.8125,3.9375,3.78125,3.90625,0.453115,97600
676,1990-12-14,3.9375,3.96875,3.84375,3.875,0.44948999999999995,100400
677,1990-12-17,3.875,3.90625,3.84375,3.875,0.44948999999999995,54000
678,1990-12-18,3.875,3.9375,3.875,3.90625,0.453115,358800
679,1990-12-19,3.96875,4.0625,3.90625,3.9375,0.45674,74000
680,1990-12-20,3.9375,3.9375,3.875,3.875,0.44948999999999995,45600
681,1990-12-21,3.84375,3.9375,3.84375,3.9375,0.45674,50800
682,1990-12-24,3.9375,4.0,3.90625,4.0,0.46398999999999996,36000
683,1990-12-26,3.96875,4.09375,3.96875,4.09375,0.474864,96000
684,1990-12-27,4.09375,4.21875,4.0625,4.21875,0.489364,102000
685,1990-12-28,4.15625,4.25,4.09375,4.09375,0.474864,104400
686,1990-12-31,4.15625,4.1875,4.125,4.1875,0.48573900000000003,44400
687,1991-01-02,4.15625,4.1875,4.125,4.15625,0.48211400000000004,44400
688,1991-01-03,4.125,4.125,4.0625,4.09375,0.474864,40400
689,1991-01-04,4.0625,4.0625,3.9375,3.9375,0.45674,38000
690,1991-01-07,3.875,3.90625,3.8125,3.875,0.44948999999999995,98400
691,1991-01-08,3.84375,3.875,3.8125,3.84375,0.44586499999999996,38000
692,1991-01-09,3.90625,4.03125,3.90625,3.9375,0.45674,93600
693,1991-01-10,4.0,4.0,3.9375,4.0,0.46398999999999996,30000
694,1991-01-11,4.0,4.03125,3.96875,4.03125,0.46761499999999995,33600
695,1991-01-14,4.03125,4.03125,3.90625,3.9375,0.45674,82800
696,1991-01-15,3.9375,3.96875,3.9375,3.96875,0.46036499999999997,15600
697,1991-01-16,3.96875,4.0,3.9375,4.0,0.46398999999999996,29200
698,1991-01-17,4.09375,4.25,4.0625,4.0625,0.471239,140000
699,1991-01-18,4.0625,4.0625,3.96875,4.03125,0.46761499999999995,58000
700,1991-01-21,4.03125,4.03125,3.96875,4.0,0.46398999999999996,17200
701,1991-01-22,4.0,4.0,3.96875,4.0,0.46398999999999996,22400
702,1991-01-23,4.0,4.03125,3.96875,4.0,0.46398999999999996,33200
703,1991-01-24,4.03125,4.1875,4.03125,4.15625,0.48211400000000004,52000
704,1991-01-25,4.1875,4.1875,4.15625,4.1875,0.48573900000000003,38000
705,1991-01-28,4.21875,4.21875,4.15625,4.21875,0.489364,28000
706,1991-01-29,4.1875,4.25,4.15625,4.21875,0.489364,64800
707,1991-01-30,4.21875,4.34375,4.21875,4.28125,0.49661400000000006,145200
708,1991-01-31,4.3125,4.3125,4.1875,4.25,0.492989,154800
709,1991-02-01,4.25,4.5,4.21875,4.46875,0.518363,260400
710,1991-02-04,4.3125,4.5625,4.3125,4.5625,0.5444680000000001,366000
711,1991-02-05,4.625,4.75,4.5,4.75,0.566844,710800
712,1991-02-06,4.6875,4.75,4.59375,4.71875,0.563114,295200
713,1991-02-07,4.6875,4.71875,4.5,4.5,0.53701,304400
714,1991-02-08,4.5,4.625,4.5,4.5625,0.5444680000000001,136400
715,1991-02-11,4.59375,4.84375,4.59375,4.78125,0.5705720000000001,296800
716,1991-02-12,4.75,4.78125,4.65625,4.6875,0.559385,224400
717,1991-02-13,4.75,4.78125,4.71875,4.78125,0.5705720000000001,128000
718,1991-02-14,4.84375,4.90625,4.75,4.75,0.566844,216400
719,1991-02-15,4.75,4.9375,4.75,4.875,0.58176,162800
720,1991-02-19,4.90625,4.96875,4.90625,4.9375,0.5892189999999999,133200
721,1991-02-20,4.96875,4.96875,4.90625,4.90625,0.58549,101600
722,1991-02-21,4.90625,5.0,4.875,4.90625,0.58549,90800
723,1991-02-22,4.90625,5.03125,4.90625,5.0,0.596677,211200
724,1991-02-25,5.0625,5.09375,4.9375,4.9375,0.5892189999999999,248800
725,1991-02-26,5.0,5.0,4.84375,4.9375,0.5892189999999999,130800
726,1991-02-27,5.0,5.0,4.84375,4.90625,0.58549,69600
727,1991-02-28,4.90625,5.0,4.875,5.0,0.596677,171600
728,1991-03-01,4.96875,5.0,4.875,5.0,0.596677,100800
729,1991-03-04,4.96875,5.09375,4.96875,5.03125,0.600407,114400
730,1991-03-05,5.0625,5.1875,5.0,5.125,0.611594,79200
731,1991-03-06,5.1875,5.25,5.15625,5.15625,0.615324,68000
732,1991-03-07,5.125,5.125,5.03125,5.125,0.611594,118000
733,1991-03-08,5.0625,5.15625,5.03125,5.0625,0.604136,59200
734,1991-03-11,5.0625,5.0625,4.96875,5.03125,0.600407,94800
735,1991-03-12,5.03125,5.03125,5.0,5.03125,0.600407,36400
736,1991-03-13,5.0,5.03125,4.96875,5.0,0.596677,45200
737,1991-03-14,4.96875,5.09375,4.96875,5.03125,0.600407,48400
738,1991-03-15,5.0625,5.09375,5.0,5.0,0.596677,72000
739,1991-03-18,5.03125,5.0625,5.0,5.0,0.596677,40000
740,1991-03-19,4.96875,5.0625,4.96875,5.03125,0.600407,40800
741,1991-03-20,5.0,5.0625,4.96875,5.0625,0.604136,61200
742,1991-03-21,5.03125,5.1875,5.03125,5.15625,0.615324,531200
743,1991-03-22,5.15625,5.28125,5.125,5.28125,0.6302409999999999,94000
744,1991-03-25,5.28125,5.40625,5.28125,5.34375,0.637699,104000
745,1991-03-26,5.375,5.625,5.375,5.625,0.671262,109600
746,1991-03-27,5.6875,5.875,5.59375,5.65625,0.674991,296800
747,1991-03-28,5.6875,5.6875,5.46875,5.46875,0.652616,86000
748,1991-04-01,5.40625,5.4375,5.34375,5.34375,0.637699,54000
749,1991-04-02,5.3125,5.53125,5.3125,5.53125,0.6600739999999999,121200
750,1991-04-03,5.53125,5.6875,5.46875,5.6875,0.678721,246400
751,1991-04-04,5.8125,5.96875,5.8125,5.875,0.701096,196800
752,1991-04-05,5.9375,6.0,5.90625,5.90625,0.704825,110800
753,1991-04-08,5.90625,5.96875,5.8125,5.875,0.701096,65600
754,1991-04-09,5.875,5.875,5.71875,5.75,0.686179,99600
755,1991-04-10,5.75,5.84375,5.75,5.8125,0.693637,90000
756,1991-04-11,5.75,5.875,5.75,5.78125,0.689908,104000
757,1991-04-12,5.8125,5.875,5.75,5.84375,0.697367,89600
758,1991-04-15,5.875,5.90625,5.71875,5.71875,0.68245,72800
759,1991-04-16,5.65625,5.75,5.5625,5.71875,0.68245,122800
760,1991-04-17,5.6875,6.0,5.6875,5.9375,0.708554,84400
761,1991-04-18,5.90625,6.03125,5.78125,5.84375,0.697367,92800
762,1991-04-19,5.75,5.8125,5.59375,5.6875,0.678721,170000
763,1991-04-22,5.625,5.625,5.4375,5.5625,0.663804,168800
764,1991-04-23,5.6875,5.78125,5.65625,5.71875,0.68245,77200
765,1991-04-24,5.71875,5.75,5.6875,5.75,0.686179,67600
766,1991-04-25,5.8125,5.9375,5.8125,5.875,0.701096,93600
767,1991-04-26,5.875,5.875,5.71875,5.75,0.686179,102000
768,1991-04-29,5.65625,5.65625,5.40625,5.40625,0.658324,64400
769,1991-04-30,5.53125,5.5625,5.25,5.375,0.654519,355200
770,1991-05-01,5.28125,5.46875,5.25,5.46875,0.665935,153200
771,1991-05-02,5.5,5.6875,5.5,5.5625,0.677351,212800
772,1991-05-03,5.625,5.625,5.5,5.625,0.6849609999999999,128800
773,1991-05-06,5.65625,5.6875,5.53125,5.53125,0.673545,90400
774,1991-05-07,5.53125,5.59375,5.375,5.375,0.654519,234000
775,1991-05-08,5.40625,5.5625,5.40625,5.53125,0.673545,94800
776,1991-05-09,5.5625,5.71875,5.5625,5.625,0.6849609999999999,198400
777,1991-05-10,5.6875,5.71875,5.5625,5.59375,0.6811560000000001,221600
778,1991-05-13,5.65625,5.71875,5.59375,5.6875,0.6925720000000001,99200
779,1991-05-14,5.6875,5.71875,5.59375,5.625,0.6849609999999999,163200
780,1991-05-15,5.65625,5.6875,5.5,5.5,0.66974,284400
781,1991-05-16,5.5625,5.625,5.5,5.5625,0.677351,105200
782,1991-05-17,5.53125,5.59375,5.5,5.59375,0.6811560000000001,52400
783,1991-05-20,5.5625,5.59375,5.5,5.59375,0.6811560000000001,54000
784,1991-05-21,5.625,5.65625,5.53125,5.65625,0.688767,78000
785,1991-05-22,5.6875,5.8125,5.6875,5.78125,0.7039880000000001,93200
786,1991-05-23,5.84375,6.4375,5.8125,6.375,0.776289,608400
787,1991-05-24,6.5,6.71875,6.46875,6.59375,0.8029270000000001,464400
788,1991-05-28,6.71875,6.8125,6.65625,6.75,0.821953,327200
789,1991-05-29,6.625,6.65625,6.46875,6.5625,0.799122,297200
790,1991-05-30,6.5625,6.65625,6.4375,6.5625,0.799122,297600
791,1991-05-31,6.53125,6.59375,6.5,6.5,0.791511,796800
792,1991-06-03,6.46875,6.53125,6.4375,6.5,0.791511,106000
793,1991-06-04,6.5,6.71875,6.4375,6.65625,0.810538,455200
794,1991-06-05,6.6875,6.6875,6.59375,6.65625,0.810538,84000
795,1991-06-06,6.6875,6.9375,6.65625,6.84375,0.833369,303200
796,1991-06-07,6.75,6.75,6.625,6.65625,0.810538,178000
797,1991-06-10,6.6875,6.6875,6.59375,6.59375,0.8029270000000001,72800
798,1991-06-11,6.65625,6.75,6.5625,6.75,0.821953,145600
799,1991-06-12,6.75,6.78125,6.59375,6.625,0.806732,164000
800,1991-06-13,6.71875,6.9375,6.6875,6.9375,0.844786,105600
801,1991-06-14,6.9375,7.21875,6.9375,7.03125,0.856201,316400
802,1991-06-17,7.0,7.0625,6.84375,7.03125,0.856201,109200
803,1991-06-18,7.03125,7.15625,7.03125,7.03125,0.856201,146400
804,1991-06-19,7.03125,7.0625,6.78125,6.84375,0.833369,97600
805,1991-06-20,6.875,7.03125,6.8125,7.03125,0.856201,220800
806,1991-06-21,7.03125,7.125,7.0,7.125,0.867618,97200
807,1991-06-24,7.09375,7.09375,6.875,6.9375,0.844786,143600
808,1991-06-25,7.0,7.03125,6.9375,6.96875,0.848591,106000
809,1991-06-26,7.0,7.0625,6.9375,7.03125,0.856201,56400
810,1991-06-27,7.0,7.125,6.96875,7.0625,0.860007,102000
811,1991-06-28,7.125,7.21875,7.0625,7.21875,0.879033,158000
812,1991-07-01,7.21875,7.625,7.21875,7.25,0.8828389999999999,235600
813,1991-07-02,7.21875,7.25,7.1875,7.1875,0.8752280000000001,86000
814,1991-07-03,7.21875,7.21875,7.125,7.1875,0.8752280000000001,107600
815,1991-07-05,7.1875,7.21875,7.15625,7.21875,0.879033,25200
816,1991-07-08,7.15625,7.375,7.125,7.34375,0.8942549999999999,103600
817,1991-07-09,7.5,7.6875,7.5,7.65625,0.932308,216800
818,1991-07-10,7.59375,7.90625,7.59375,7.75,0.943724,234400
819,1991-07-11,7.75,7.75,7.59375,7.59375,0.9246979999999999,124000
820,1991-07-12,7.59375,7.6875,7.40625,7.6875,0.936113,125600
821,1991-07-15,7.71875,7.71875,7.625,7.65625,0.932308,117600
822,1991-07-16,7.65625,7.6875,7.59375,7.625,0.9285040000000001,116400
823,1991-07-17,7.625,7.71875,7.59375,7.65625,0.932308,90000
824,1991-07-18,7.625,7.75,7.5625,7.71875,0.9399190000000001,111200
825,1991-07-19,7.6875,7.75,7.59375,7.59375,0.9246979999999999,60800
826,1991-07-22,7.53125,7.5625,7.34375,7.34375,0.8942549999999999,126000
827,1991-07-23,7.375,7.40625,7.1875,7.25,0.8828389999999999,181200
828,1991-07-24,7.3125,7.375,7.28125,7.375,0.8980610000000001,98400
829,1991-07-25,7.34375,7.4375,7.34375,7.375,0.8980610000000001,30800
830,1991-07-26,7.375,7.4375,7.375,7.40625,0.9018649999999999,55600
831,1991-07-29,7.40625,7.4375,7.375,7.40625,0.9018649999999999,11200
832,1991-07-30,7.34375,7.34375,7.28125,7.28125,0.8866440000000001,92800
833,1991-07-31,7.25,7.40625,7.25,7.40625,0.9018649999999999,115600
834,1991-08-01,7.4375,7.53125,7.4375,7.5,0.9132819999999999,82000
835,1991-08-02,7.625,7.625,7.375,7.375,0.8980610000000001,94800
836,1991-08-05,6.75,6.78125,6.5,6.53125,0.809029,846000
837,1991-08-06,6.8125,6.96875,6.78125,6.96875,0.8632219999999999,440800
838,1991-08-07,6.9375,6.9375,6.625,6.65625,0.8245120000000001,323600
839,1991-08-08,6.59375,6.65625,6.59375,6.625,0.820641,144800
840,1991-08-09,6.625,6.6875,6.59375,6.65625,0.8245120000000001,319200
841,1991-08-12,6.625,6.6875,6.5625,6.65625,0.8245120000000001,112000
842,1991-08-13,6.6875,6.78125,6.625,6.65625,0.8245120000000001,229200
843,1991-08-14,6.71875,6.96875,6.71875,6.9375,0.85935,134800
844,1991-08-15,7.0625,7.0625,6.875,6.90625,0.8554799999999999,475600
845,1991-08-16,6.84375,6.875,6.84375,6.875,0.8516090000000001,130800
846,1991-08-19,6.65625,6.71875,6.5,6.65625,0.8245120000000001,140000
847,1991-08-20,6.625,6.75,6.40625,6.53125,0.809029,195600
848,1991-08-21,6.625,6.78125,6.625,6.71875,0.832254,130000
849,1991-08-22,6.75,6.78125,6.53125,6.53125,0.809029,129200
850,1991-08-23,6.53125,6.78125,6.5,6.71875,0.832254,135200
851,1991-08-26,6.75,6.75,6.6875,6.71875,0.832254,30000
852,1991-08-27,6.78125,6.875,6.71875,6.84375,0.8477379999999999,112400
853,1991-08-28,6.84375,7.0,6.84375,7.0,0.867093,89600
854,1991-08-29,7.0625,7.1875,7.0,7.1875,0.8903190000000001,100000
855,1991-08-30,7.1875,7.1875,7.125,7.125,0.882576,42800
856,1991-09-03,7.125,7.1875,7.0625,7.09375,0.878705,61600
857,1991-09-04,7.0625,7.09375,7.0,7.0,0.867093,40400
858,1991-09-05,7.0,7.1875,7.0,7.1875,0.8903190000000001,84400
859,1991-09-06,7.1875,7.1875,7.0,7.125,0.882576,646000
860,1991-09-09,7.15625,7.15625,7.09375,7.125,0.882576,17600
861,1991-09-10,7.125,7.125,6.875,6.90625,0.8554799999999999,44400
862,1991-09-11,6.90625,6.90625,6.625,6.625,0.820641,142000
863,1991-09-12,6.6875,6.8125,6.6875,6.8125,0.843867,84800
864,1991-09-13,6.84375,6.84375,6.6875,6.71875,0.832254,25600
865,1991-09-16,6.6875,6.71875,6.59375,6.625,0.820641,52400
866,1991-09-17,6.65625,6.71875,6.625,6.65625,0.8245120000000001,55200
867,1991-09-18,6.625,6.625,6.4375,6.4375,0.797416,145200
868,1991-09-19,6.46875,6.59375,6.46875,6.59375,0.816771,114800
869,1991-09-20,6.625,6.8125,6.625,6.78125,0.839996,68400
870,1991-09-23,6.8125,6.90625,6.75,6.90625,0.8554799999999999,74000
871,1991-09-24,6.96875,7.0,6.875,6.90625,0.8554799999999999,90000
872,1991-09-25,6.8125,6.875,6.78125,6.84375,0.8477379999999999,23600
873,1991-09-26,6.8125,6.8125,6.6875,6.6875,0.828383,36800
874,1991-09-27,6.75,6.75,6.59375,6.59375,0.816771,26800
875,1991-09-30,6.5625,6.59375,6.4375,6.53125,0.809029,114400
876,1991-10-01,6.46875,6.625,6.46875,6.625,0.820641,42000
877,1991-10-02,6.65625,6.75,6.65625,6.6875,0.828383,46800
878,1991-10-03,6.65625,6.8125,6.65625,6.75,0.836125,49600
879,1991-10-04,6.8125,6.84375,6.8125,6.8125,0.843867,20400
880,1991-10-07,6.8125,6.8125,6.65625,6.65625,0.8245120000000001,45200
881,1991-10-08,6.6875,6.75,6.65625,6.6875,0.828383,55200
882,1991-10-09,6.6875,6.71875,6.625,6.65625,0.8245120000000001,32400
883,1991-10-10,6.65625,6.65625,6.5625,6.59375,0.816771,27600
884,1991-10-11,6.59375,6.71875,6.5625,6.65625,0.8245120000000001,36000
885,1991-10-14,6.625,6.75,6.625,6.71875,0.832254,61200
886,1991-10-15,6.75,7.15625,6.71875,7.15625,0.8864479999999999,136400
887,1991-10-16,7.1875,7.5,7.1875,7.5,0.9290280000000001,219200
888,1991-10-17,7.46875,7.5,7.28125,7.28125,0.901932,158000
889,1991-10-18,7.3125,7.5625,7.28125,7.5,0.9290280000000001,76800
890,1991-10-21,7.5,7.53125,7.40625,7.40625,0.917415,53600
891,1991-10-22,7.4375,7.75,7.40625,7.5625,0.9367700000000001,115600
892,1991-10-23,7.59375,7.65625,7.5,7.5625,0.9367700000000001,76000
893,1991-10-24,7.5625,7.5625,7.28125,7.3125,0.905802,86000
894,1991-10-25,7.28125,7.3125,7.09375,7.15625,0.8864479999999999,115600
895,1991-10-28,7.25,7.5625,7.25,7.53125,0.9328989999999999,80000
896,1991-10-29,7.5625,7.5625,7.40625,7.4375,0.921286,20000
897,1991-10-30,7.46875,8.0,7.46875,7.9375,0.9832209999999999,299200
898,1991-10-31,8.09375,8.375,8.09375,8.28125,1.025802,238000
899,1991-11-01,8.28125,8.46875,8.28125,8.40625,1.041285,106400
900,1991-11-04,8.3125,8.3125,8.09375,8.125,1.022874,103200
901,1991-11-05,8.15625,8.15625,7.875,8.0,1.0071370000000002,154400
902,1991-11-06,8.0625,8.09375,8.0,8.03125,1.011072,206400
903,1991-11-07,8.0,8.03125,7.90625,7.9375,0.9992690000000001,102800
904,1991-11-08,8.0,8.0,7.90625,7.96875,1.003203,62800
905,1991-11-11,7.96875,8.0,7.9375,8.0,1.0071370000000002,118400
906,1991-11-12,8.0,8.0625,7.96875,8.0,1.0071370000000002,265600
907,1991-11-13,7.96875,7.96875,7.625,7.84375,0.987467,197600
908,1991-11-14,7.84375,7.875,7.6875,7.71875,0.97173,182800
909,1991-11-15,7.75,7.8125,7.03125,7.0625,0.8891129999999999,214400
910,1991-11-18,7.1875,7.5625,7.1875,7.5625,0.952059,334000
911,1991-11-19,7.625,7.625,7.21875,7.3125,0.920586,174800
912,1991-11-20,7.34375,7.53125,7.34375,7.46875,0.940258,120800
913,1991-11-21,7.5,7.75,7.46875,7.6875,0.9677959999999999,164000
914,1991-11-22,7.71875,7.75,7.53125,7.625,0.9599280000000001,89600
915,1991-11-25,7.5,7.5,7.3125,7.4375,0.9363229999999999,109200
916,1991-11-26,7.46875,7.5,7.3125,7.375,0.9284549999999999,47200
917,1991-11-27,7.34375,7.34375,7.1875,7.25,0.912718,76000
918,1991-11-29,7.21875,7.3125,7.21875,7.28125,0.916652,16000
919,1991-12-02,7.34375,7.34375,7.1875,7.28125,0.916652,72400
920,1991-12-03,7.3125,7.4375,7.25,7.375,0.9284549999999999,172000
921,1991-12-04,7.375,7.40625,7.28125,7.28125,0.916652,38400
922,1991-12-05,7.25,7.34375,7.1875,7.34375,0.9245209999999999,38400
923,1991-12-06,7.34375,7.34375,7.1875,7.25,0.912718,69200
924,1991-12-09,7.25,7.25,7.0625,7.1875,0.90485,63600
925,1991-12-10,7.1875,7.1875,7.09375,7.1875,0.90485,30400
926,1991-12-11,7.21875,7.25,7.09375,7.1875,0.90485,69200
927,1991-12-12,7.25,7.28125,7.1875,7.1875,0.90485,70400
928,1991-12-13,7.25,7.4375,7.25,7.3125,0.920586,214400
929,1991-12-16,7.375,7.4375,7.3125,7.375,0.9284549999999999,78800
930,1991-12-17,7.40625,7.40625,7.28125,7.34375,0.9245209999999999,63600
931,1991-12-18,7.34375,7.34375,7.09375,7.21875,0.908784,96800
932,1991-12-19,7.1875,7.1875,7.125,7.15625,0.9009159999999999,58000
933,1991-12-20,7.15625,7.1875,7.125,7.125,0.896982,132000
934,1991-12-23,7.1875,7.375,7.125,7.375,0.9284549999999999,62400
935,1991-12-24,7.34375,7.78125,7.34375,7.78125,0.979598,81200
936,1991-12-26,7.78125,8.15625,7.78125,8.15625,1.026808,81600
937,1991-12-27,8.21875,8.53125,8.1875,8.40625,1.058281,162400
938,1991-12-30,8.4375,8.59375,8.34375,8.40625,1.058281,207600
939,1991-12-31,8.46875,8.59375,8.21875,8.28125,1.0425440000000001,129600
940,1992-01-02,8.28125,8.28125,7.9375,7.96875,1.003203,136800
941,1992-01-03,7.9375,8.125,7.90625,8.125,1.022874,170800
942,1992-01-06,8.1875,8.5,8.0625,8.1875,1.030742,208800
943,1992-01-07,8.3125,8.40625,8.15625,8.25,1.03861,401600
944,1992-01-08,8.1875,8.5625,8.125,8.5625,1.077952,340400
945,1992-01-09,8.6875,8.96875,8.6875,8.75,1.101556,296400
946,1992-01-10,8.75,8.75,8.5625,8.71875,1.0976219999999999,96800
947,1992-01-13,8.65625,8.6875,8.53125,8.59375,1.0818860000000001,76800
948,1992-01-14,8.53125,8.6875,8.46875,8.65625,1.0897540000000001,90000
949,1992-01-15,8.75,8.90625,8.59375,8.65625,1.0897540000000001,134000
950,1992-01-16,8.625,8.875,8.59375,8.875,1.117293,140400
951,1992-01-17,8.9375,9.21875,8.9375,9.03125,1.136963,128400
952,1992-01-20,9.0,9.125,8.9375,9.125,1.148766,261600
953,1992-01-21,9.125,9.125,8.75,8.75,1.101556,213600
954,1992-01-22,8.71875,8.8125,8.5625,8.8125,1.109424,105200
955,1992-01-23,8.75,9.34375,8.75,8.90625,1.121227,161200
956,1992-01-24,8.90625,8.9375,8.75,8.84375,1.113358,72800
957,1992-01-27,8.84375,9.0,8.84375,8.90625,1.121227,40800
958,1992-01-28,8.96875,9.25,8.96875,9.25,1.1645020000000001,84000
959,1992-01-29,9.25,9.5625,9.15625,9.25,1.1645020000000001,196400
960,1992-01-30,9.1875,9.46875,9.1875,9.375,1.180239,208000
961,1992-01-31,9.40625,9.5,9.28125,9.28125,1.1684370000000002,84400
962,1992-02-03,9.34375,9.34375,8.875,8.96875,1.1290950000000002,133200
963,1992-02-04,9.0,9.1875,8.9375,9.1875,1.156633,213600
964,1992-02-05,9.25,9.5625,9.25,9.28125,1.1684370000000002,286000
965,1992-02-06,9.25,9.40625,9.25,9.25,1.1645020000000001,114400
966,1992-02-07,9.3125,9.53125,9.3125,9.46875,1.192042,121200
967,1992-02-10,9.53125,9.78125,9.34375,9.53125,1.19991,330400
968,1992-02-11,9.59375,9.71875,9.5625,9.65625,1.215646,102800
969,1992-02-12,9.625,9.625,9.375,9.375,1.180239,224800
970,1992-02-13,9.21875,9.375,9.21875,9.28125,1.185187,175200
971,1992-02-14,9.28125,9.375,9.25,9.3125,1.189178,80800
972,1992-02-18,9.34375,9.375,9.25,9.34375,1.193168,175600
973,1992-02-19,9.40625,9.40625,9.15625,9.25,1.181196,449200
974,1992-02-20,9.1875,9.25,9.125,9.1875,1.173215,88000
975,1992-02-21,9.15625,9.1875,9.125,9.15625,1.169226,69200
976,1992-02-24,9.125,9.15625,9.09375,9.125,1.165234,76800
977,1992-02-25,9.09375,9.125,9.0,9.0,1.149273,130400
978,1992-02-26,9.0,9.125,9.0,9.125,1.165234,91200
979,1992-02-27,9.1875,9.21875,9.1875,9.21875,1.177206,20000
980,1992-02-28,9.1875,9.25,9.1875,9.1875,1.173215,36400
981,1992-03-02,9.15625,9.21875,9.125,9.15625,1.169226,21600
982,1992-03-03,9.15625,9.1875,9.03125,9.125,1.165234,35200
983,1992-03-04,9.09375,9.1875,9.03125,9.03125,1.153263,54400
984,1992-03-05,9.03125,9.03125,8.90625,8.9375,1.141291,144800
985,1992-03-06,8.9375,8.9375,8.625,8.6875,1.109367,198000
986,1992-03-09,8.65625,8.75,8.625,8.71875,1.113357,105600
987,1992-03-10,8.75,8.78125,8.71875,8.78125,1.121338,41600
988,1992-03-11,8.78125,8.78125,8.65625,8.78125,1.121338,48000
989,1992-03-12,8.71875,8.75,8.46875,8.59375,1.0973959999999998,128400
990,1992-03-13,8.53125,8.59375,8.5,8.5625,1.093405,31200
991,1992-03-16,8.59375,8.59375,8.46875,8.46875,1.081433,38000
992,1992-03-17,8.46875,8.46875,8.125,8.25,1.0535,290000
993,1992-03-18,8.34375,8.5625,8.3125,8.46875,1.081433,118000
994,1992-03-19,8.53125,8.6875,8.46875,8.6875,1.109367,83200
995,1992-03-20,8.75,8.875,8.75,8.8125,1.125329,118800
996,1992-03-23,8.78125,9.15625,8.75,9.09375,1.161244,77600
997,1992-03-24,9.09375,9.1875,8.875,9.03125,1.153263,151600
998,1992-03-25,9.0625,9.0625,8.9375,8.9375,1.141291,48800
999,1992-03-26,8.9375,9.125,8.9375,9.03125,1.153263,44000
1000,1992-03-27,9.0625,9.125,9.03125,9.0625,1.157253,46000
1001,1992-03-30,9.03125,9.125,9.03125,9.125,1.165234,42000
1002,1992-03-31,9.125,9.15625,9.125,9.15625,1.169226,48800
1003,1992-04-01,9.125,9.125,8.875,8.875,1.13331,191200
1004,1992-04-02,8.8125,8.84375,8.40625,8.40625,1.073453,70800
1005,1992-04-03,8.21875,8.28125,8.0625,8.15625,1.041528,151600
1006,1992-04-06,8.1875,8.28125,8.15625,8.25,1.0535,112800
1007,1992-04-07,8.25,8.25,7.875,7.875,1.0056129999999999,133200
1008,1992-04-08,7.875,8.125,7.78125,8.125,1.0375379999999998,132400
1009,1992-04-09,8.125,8.1875,8.0,8.0,1.021575,77600
1010,1992-04-10,8.0625,8.40625,8.03125,8.09375,1.033547,106000
1011,1992-04-13,8.0625,8.21875,8.0625,8.15625,1.041528,44800
1012,1992-04-14,8.25,8.40625,8.1875,8.40625,1.073453,136800
1013,1992-04-15,8.375,8.4375,8.25,8.25,1.0535,30400
1014,1992-04-16,8.3125,8.40625,8.25,8.3125,1.061481,84000
1015,1992-04-20,8.28125,8.28125,8.125,8.15625,1.041528,26800
1016,1992-04-21,8.0625,8.15625,7.9375,8.15625,1.041528,158800
1017,1992-04-22,8.15625,8.15625,7.96875,8.0,1.021575,68400
1018,1992-04-23,8.03125,8.15625,7.96875,7.96875,1.017585,52800
1019,1992-04-24,7.96875,8.03125,7.96875,8.0,1.021575,29600
1020,1992-04-27,8.0,8.0,7.84375,7.84375,1.001623,50000
1021,1992-04-28,7.8125,7.9375,7.65625,7.65625,0.9776790000000001,115600
1022,1992-04-29,7.65625,7.65625,7.375,7.59375,0.969699,372400
1023,1992-04-30,7.6875,8.03125,7.6875,7.875,1.0056129999999999,158400
1024,1992-05-01,7.9375,8.3125,7.9375,8.21875,1.04951,114400
1025,1992-05-04,8.3125,8.5,8.25,8.28125,1.077817,275600
1026,1992-05-05,8.25,8.25,8.15625,8.1875,1.065616,63200
1027,1992-05-06,8.1875,8.1875,8.0,8.03125,1.04528,75600
1028,1992-05-07,8.03125,8.0625,8.0,8.0625,1.049346,54800
1029,1992-05-08,8.0625,8.09375,8.03125,8.0625,1.049346,46400
1030,1992-05-11,8.03125,8.0625,8.03125,8.03125,1.04528,24400
1031,1992-05-12,8.09375,8.125,7.96875,8.0625,1.049346,82000
1032,1992-05-13,8.0,8.0625,7.90625,7.9375,1.033077,47600
1033,1992-05-14,7.90625,7.9375,7.8125,7.8125,1.016809,24400
1034,1992-05-15,7.78125,7.8125,7.65625,7.65625,0.9964719999999999,57600
1035,1992-05-18,7.65625,7.71875,7.5625,7.65625,0.9964719999999999,74000
1036,1992-05-19,7.625,7.75,7.59375,7.59375,0.9883379999999999,60400
1037,1992-05-20,7.65625,7.9375,7.625,7.875,1.024943,42000
1038,1992-05-21,7.90625,8.03125,7.84375,8.0,1.041212,62000
1039,1992-05-22,8.0625,8.0625,8.0,8.03125,1.04528,25600
1040,1992-05-26,8.0,8.03125,7.9375,7.96875,1.037145,32800
1041,1992-05-27,8.0,8.0,8.0,8.0,1.041212,17200
1042,1992-05-28,7.9375,7.9375,7.84375,7.90625,1.0290110000000001,39200
1043,1992-05-29,8.0625,8.1875,8.0625,8.15625,1.061548,54800
1044,1992-06-01,8.0625,8.125,8.0625,8.125,1.057481,76400
1045,1992-06-02,8.09375,8.125,8.0625,8.0625,1.049346,65600
1046,1992-06-03,8.09375,8.125,8.03125,8.03125,1.04528,64000
1047,1992-06-04,8.0625,8.09375,8.0625,8.0625,1.049346,32400
1048,1992-06-05,8.09375,8.125,8.0625,8.125,1.057481,20800
1049,1992-06-08,8.09375,8.125,8.0,8.03125,1.04528,32000
1050,1992-06-09,8.0,8.0,7.84375,7.9375,1.033077,38800
1051,1992-06-10,7.875,8.0,7.8125,7.875,1.024943,44400
1052,1992-06-11,7.90625,7.9375,7.8125,7.90625,1.0290110000000001,56400
1053,1992-06-12,7.9375,8.0,7.9375,7.96875,1.037145,26800
1054,1992-06-15,8.09375,8.09375,8.03125,8.0625,1.049346,117600
1055,1992-06-16,8.0625,8.125,8.03125,8.09375,1.0534139999999999,55600
1056,1992-06-17,8.09375,8.125,7.8125,7.8125,1.016809,99600
1057,1992-06-18,7.8125,8.0,7.8125,7.96875,1.037145,71200
1058,1992-06-19,7.96875,8.0,7.96875,8.0,1.041212,30800
1059,1992-06-22,7.96875,7.96875,7.8125,7.84375,1.0208760000000001,79600
1060,1992-06-23,7.84375,7.84375,7.5625,7.78125,1.012741,90000
1061,1992-06-24,7.75,7.84375,7.71875,7.8125,1.016809,50800
1062,1992-06-25,7.84375,7.96875,7.84375,7.9375,1.033077,48000
1063,1992-06-26,7.9375,8.0,7.9375,8.0,1.041212,57600
1064,1992-06-29,7.9375,8.0,7.90625,8.0,1.041212,44000
1065,1992-06-30,8.0,8.0625,7.9375,8.03125,1.04528,52400
1066,1992-07-01,8.03125,8.25,8.03125,8.25,1.07375,72800
1067,1992-07-02,8.5625,8.8125,8.40625,8.40625,1.0940860000000001,183600
1068,1992-07-06,8.3125,8.46875,8.28125,8.46875,1.10222,83600
1069,1992-07-07,8.46875,8.71875,8.46875,8.65625,1.126624,159600
1070,1992-07-08,8.625,8.6875,8.5625,8.65625,1.126624,58800
1071,1992-07-09,8.625,8.75,8.625,8.6875,1.130691,65600
1072,1992-07-10,8.75,8.78125,8.65625,8.78125,1.142893,86800
1073,1992-07-13,8.78125,8.84375,8.6875,8.8125,1.14696,44800
1074,1992-07-14,8.875,8.90625,8.71875,8.8125,1.14696,88400
1075,1992-07-15,8.75,9.0625,8.75,9.0,1.1713639999999998,104800
1076,1992-07-16,8.96875,9.125,8.96875,9.09375,1.183565,103600
1077,1992-07-17,9.125,9.125,8.84375,9.09375,1.183565,104000
1078,1992-07-20,9.0,9.0,8.8125,8.90625,1.159162,78800
1079,1992-07-21,8.9375,8.96875,8.875,8.96875,1.167296,21600
1080,1992-07-22,8.96875,8.96875,8.875,8.96875,1.167296,42000
1081,1992-07-23,8.96875,8.96875,8.90625,8.96875,1.167296,26400
1082,1992-07-24,8.96875,8.96875,8.875,8.875,1.155095,24000
1083,1992-07-27,8.875,8.875,8.75,8.8125,1.14696,69600
1084,1992-07-28,8.875,8.9375,8.78125,8.84375,1.151027,51200
1085,1992-07-29,8.90625,9.09375,8.90625,9.0,1.1713639999999998,66000
1086,1992-07-30,9.03125,9.03125,8.9375,9.0,1.1713639999999998,43600
1087,1992-07-31,9.0,9.53125,9.0,9.40625,1.224238,205600
1088,1992-08-03,9.28125,9.28125,9.125,9.15625,1.211012,120800
1089,1992-08-04,9.15625,9.375,9.125,9.25,1.223411,101200
1090,1992-08-05,9.25,9.25,9.15625,9.1875,1.215144,41600
1091,1992-08-06,9.125,9.125,8.9375,8.96875,1.186213,143600
1092,1992-08-07,8.90625,9.09375,8.875,8.96875,1.186213,81600
1093,1992-08-10,8.96875,8.96875,8.875,8.9375,1.18208,39200
1094,1992-08-11,8.9375,8.96875,8.875,8.9375,1.18208,37600
1095,1992-08-12,8.90625,8.96875,8.875,8.9375,1.18208,34400
1096,1992-08-13,9.0,9.03125,8.90625,9.03125,1.194479,34800
1097,1992-08-14,9.03125,9.03125,8.8125,8.8125,1.1655469999999999,25200
1098,1992-08-17,8.8125,8.84375,8.6875,8.6875,1.149015,104000
1099,1992-08-18,8.625,8.6875,8.5,8.5625,1.132482,137600
1100,1992-08-19,8.59375,8.625,8.5625,8.59375,1.136615,25200
1101,1992-08-20,8.625,8.625,8.25,8.5,1.124215,110800
1102,1992-08-21,8.4375,8.5,8.34375,8.375,1.107682,42800
1103,1992-08-24,8.375,8.375,8.0,8.15625,1.078751,108400
1104,1992-08-25,8.1875,8.34375,8.125,8.34375,1.10355,163200
1105,1992-08-26,8.34375,8.46875,8.34375,8.375,1.107682,184400
1106,1992-08-27,8.375,8.375,8.21875,8.21875,1.087017,237200
1107,1992-08-28,8.1875,8.21875,8.15625,8.15625,1.078751,87600
1108,1992-08-31,8.1875,8.1875,8.125,8.15625,1.078751,102400
1109,1992-09-01,8.15625,8.40625,8.15625,8.375,1.107682,83600
1110,1992-09-02,8.375,8.5,8.375,8.46875,1.120082,48800
1111,1992-09-03,8.5625,8.75,8.5625,8.65625,1.144881,220800
1112,1992-09-04,8.625,8.75,8.5625,8.75,1.1572799999999999,86000
1113,1992-09-08,8.8125,8.875,8.6875,8.6875,1.149015,168400
1114,1992-09-09,8.625,8.625,8.4375,8.5,1.124215,82800
1115,1992-09-10,8.5,8.5,8.34375,8.375,1.107682,80000
1116,1992-09-11,8.4375,8.5,8.40625,8.5,1.124215,62400
1117,1992-09-14,8.53125,8.5625,8.375,8.375,1.107682,157200
1118,1992-09-15,8.4375,8.4375,8.15625,8.1875,1.082884,110400
1119,1992-09-16,8.25,8.25,8.15625,8.25,1.091151,118800
1120,1992-09-17,8.25,8.3125,8.15625,8.3125,1.099416,203200
1121,1992-09-18,8.3125,8.46875,8.3125,8.4375,1.11595,77600
1122,1992-09-21,8.34375,8.375,8.21875,8.25,1.091151,55200
1123,1992-09-22,8.25,8.25,8.09375,8.15625,1.078751,81200
1124,1992-09-23,8.09375,8.125,7.9375,7.96875,1.053952,120400
1125,1992-09-24,7.9375,7.96875,7.6875,7.78125,1.029153,143600
1126,1992-09-25,7.75,7.78125,7.6875,7.71875,1.020887,86000
1127,1992-09-28,7.71875,7.71875,7.21875,7.3125,0.9671559999999999,408800
1128,1992-09-29,7.34375,7.625,7.28125,7.625,1.0084870000000001,545600
1129,1992-09-30,7.625,7.78125,7.625,7.65625,1.01262,171600
1130,1992-10-01,7.6875,7.75,7.625,7.75,1.02502,245600
1131,1992-10-02,7.8125,7.84375,7.71875,7.71875,1.020887,196400
1132,1992-10-05,7.6875,7.96875,7.53125,7.96875,1.053952,207200
1133,1992-10-06,7.96875,7.96875,7.84375,7.90625,1.0456860000000001,62000
1134,1992-10-07,7.90625,8.03125,7.84375,7.9375,1.049819,77600
1135,1992-10-08,7.96875,8.0625,7.875,8.0625,1.066351,53200
1136,1992-10-09,8.03125,8.03125,7.9375,7.96875,1.053952,36400
1137,1992-10-12,8.0,8.03125,7.96875,8.0,1.058085,38400
1138,1992-10-13,8.0,8.15625,8.0,8.15625,1.078751,93600
1139,1992-10-14,8.09375,8.1875,8.03125,8.0625,1.066351,39200
1140,1992-10-15,8.09375,8.1875,8.09375,8.15625,1.078751,43200
1141,1992-10-16,8.1875,8.25,8.15625,8.25,1.091151,84000
1142,1992-10-19,8.25,8.375,8.25,8.34375,1.10355,55600
1143,1992-10-20,8.4375,8.5,8.375,8.5,1.124215,69600
1144,1992-10-21,8.46875,8.59375,8.46875,8.53125,1.128349,62000
1145,1992-10-22,8.5625,8.5625,8.25,8.25,1.091151,156800
1146,1992-10-23,8.25,8.34375,8.25,8.3125,1.099416,24800
1147,1992-10-26,8.3125,8.3125,8.1875,8.1875,1.082884,22000
1148,1992-10-27,8.25,8.3125,8.1875,8.3125,1.099416,121600
1149,1992-10-28,8.3125,8.34375,8.28125,8.34375,1.10355,44000
1150,1992-10-29,8.34375,8.375,8.21875,8.25,1.091151,59200
1151,1992-10-30,8.28125,8.40625,8.21875,8.40625,1.111816,45200
1152,1992-11-02,8.40625,8.625,8.40625,8.625,1.1407479999999999,88800
1153,1992-11-03,8.625,8.78125,8.5,8.53125,1.128349,142000
1154,1992-11-04,8.625,8.8125,8.625,8.625,1.1407479999999999,112400
1155,1992-11-05,8.65625,8.65625,8.53125,8.5625,1.132482,81200
1156,1992-11-06,8.25,8.28125,8.0625,8.09375,1.090447,170000
1157,1992-11-09,8.15625,8.21875,8.0,8.21875,1.1072879999999998,153600
1158,1992-11-10,8.21875,8.21875,8.125,8.21875,1.1072879999999998,43200
1159,1992-11-11,8.25,8.375,8.25,8.3125,1.119918,157200
1160,1992-11-12,8.3125,8.34375,8.1875,8.21875,1.1072879999999998,84800
1161,1992-11-13,8.25,8.3125,8.21875,8.25,1.1114979999999999,62000
1162,1992-11-16,8.21875,8.3125,8.15625,8.28125,1.115708,87200
1163,1992-11-17,8.28125,8.34375,8.25,8.25,1.1114979999999999,53200
1164,1992-11-18,8.25,8.25,8.1875,8.21875,1.1072879999999998,39600
1165,1992-11-19,8.21875,8.28125,8.15625,8.1875,1.103078,124400
1166,1992-11-20,8.3125,8.3125,8.1875,8.1875,1.103078,55600
1167,1992-11-23,8.25,8.25,8.15625,8.21875,1.1072879999999998,84800
1168,1992-11-24,8.375,8.625,8.34375,8.5625,1.1536,233200
1169,1992-11-25,8.625,8.78125,8.59375,8.6875,1.170441,88000
1170,1992-11-27,8.71875,8.75,8.65625,8.71875,1.1746510000000001,23600
1171,1992-11-30,8.78125,8.90625,8.75,8.875,1.195702,90000
1172,1992-12-01,8.84375,8.84375,8.625,8.6875,1.170441,90400
1173,1992-12-02,8.625,8.90625,8.625,8.84375,1.191492,97600
1174,1992-12-03,8.875,9.0,8.875,8.9375,1.204123,142000
1175,1992-12-04,8.96875,9.0625,8.9375,9.0625,1.220964,121600
1176,1992-12-07,9.09375,9.28125,9.0,9.03125,1.2167540000000001,95200
1177,1992-12-08,9.09375,9.125,9.03125,9.0625,1.220964,65600
1178,1992-12-09,9.0625,9.09375,9.0,9.0625,1.220964,86800
1179,1992-12-10,9.125,9.375,9.09375,9.15625,1.233595,74000
1180,1992-12-11,9.21875,9.375,9.1875,9.28125,1.250435,64000
1181,1992-12-14,9.34375,9.375,9.03125,9.03125,1.2167540000000001,62400
1182,1992-12-15,9.0625,9.21875,9.0625,9.15625,1.233595,40000
1183,1992-12-16,9.1875,9.1875,8.90625,8.9375,1.204123,333200
1184,1992-12-17,8.90625,8.90625,8.75,8.90625,1.199912,99600
1185,1992-12-18,8.96875,9.21875,8.96875,9.15625,1.233595,86800
1186,1992-12-21,9.125,9.125,9.0,9.0625,1.220964,57600
1187,1992-12-22,9.03125,9.1875,9.0,9.125,1.229384,61200
1188,1992-12-23,9.125,9.21875,9.0,9.0,1.212543,138800
1189,1992-12-24,9.0625,9.0625,9.0,9.03125,1.2167540000000001,9600
1190,1992-12-28,9.0625,9.09375,9.03125,9.0625,1.220964,22400
1191,1992-12-29,9.0625,9.125,9.03125,9.03125,1.2167540000000001,28400
1192,1992-12-30,9.0625,9.09375,8.96875,9.03125,1.2167540000000001,32400
1193,1992-12-31,9.0,9.09375,8.875,9.09375,1.225174,44000
1194,1993-01-04,9.0625,9.125,9.0,9.0625,1.220964,65200
1195,1993-01-05,9.09375,9.09375,8.90625,8.96875,1.208333,49600
1196,1993-01-06,8.96875,9.0,8.90625,8.90625,1.199912,39200
1197,1993-01-07,8.90625,8.90625,8.5625,8.59375,1.1578110000000001,85200
1198,1993-01-08,8.40625,8.5625,8.375,8.53125,1.14939,142400
1199,1993-01-11,8.46875,8.59375,8.46875,8.59375,1.1578110000000001,55600
1200,1993-01-12,8.625,8.625,8.46875,8.5625,1.1536,81200
1201,1993-01-13,8.4375,8.53125,8.4375,8.46875,1.1409690000000001,48000
1202,1993-01-14,8.5,8.5625,8.46875,8.53125,1.14939,81600
1203,1993-01-15,8.5625,9.0625,8.5625,9.0625,1.220964,305200
1204,1993-01-18,9.0625,9.0625,8.8125,8.8125,1.187282,116400
1205,1993-01-19,8.84375,9.03125,8.75,8.96875,1.208333,111600
1206,1993-01-20,8.875,9.0,8.84375,8.9375,1.204123,84000
1207,1993-01-21,8.78125,8.96875,8.75,8.875,1.195702,66800
1208,1993-01-22,8.875,8.90625,8.84375,8.875,1.195702,25600
1209,1993-01-25,8.8125,9.0625,8.78125,9.0625,1.220964,56400
1210,1993-01-26,9.0625,9.09375,8.96875,9.0625,1.220964,52000
1211,1993-01-27,9.3125,9.8125,9.3125,9.6875,1.305168,501200
1212,1993-01-28,9.6875,10.21875,9.59375,9.96875,1.343061,409200
1213,1993-01-29,9.90625,9.96875,9.78125,9.84375,1.326219,141600
1214,1993-02-01,9.875,9.96875,9.84375,9.96875,1.343061,200800
1215,1993-02-02,9.9375,10.25,9.9375,10.21875,1.376742,193600
1216,1993-02-03,10.1875,10.28125,10.125,10.28125,1.385163,316800
1217,1993-02-04,10.625,10.6875,10.34375,10.40625,1.402002,228800
1218,1993-02-05,10.3125,10.34375,10.0625,10.15625,1.368321,132800
1219,1993-02-08,10.09375,10.25,10.09375,10.15625,1.368321,34400
1220,1993-02-09,10.21875,10.25,10.125,10.21875,1.376742,123200
1221,1993-02-10,10.3125,10.46875,10.21875,10.40625,1.402002,198400
1222,1993-02-11,10.46875,10.59375,10.3125,10.5625,1.423055,93200
1223,1993-02-12,10.25,10.3125,10.15625,10.25,1.40226,188400
1224,1993-02-16,10.1875,10.1875,9.65625,9.875,1.350958,351200
1225,1993-02-17,9.75,9.75,9.5,9.625,1.316756,390000
1226,1993-02-18,9.6875,9.71875,9.59375,9.65625,1.321032,132800
1227,1993-02-19,9.625,9.75,9.625,9.71875,1.329583,70400
1228,1993-02-22,9.71875,9.78125,9.625,9.75,1.333857,81200
1229,1993-02-23,9.65625,9.6875,9.375,9.5625,1.308206,276000
1230,1993-02-24,9.53125,9.71875,9.53125,9.6875,1.3253059999999999,151600
1231,1993-02-25,9.75,9.75,9.65625,9.71875,1.329583,33200
1232,1993-02-26,9.65625,9.75,9.5,9.75,1.333857,63600
1233,1993-03-01,9.75,9.75,9.65625,9.65625,1.321032,97200
1234,1993-03-02,9.65625,9.75,9.625,9.75,1.333857,56800
1235,1993-03-03,9.8125,9.96875,9.78125,9.96875,1.363784,86400
1236,1993-03-04,10.0,10.03125,9.9375,9.96875,1.363784,166000
1237,1993-03-05,9.96875,10.28125,9.96875,10.1875,1.393709,160000
1238,1993-03-08,10.1875,10.3125,10.15625,10.28125,1.406535,97200
1239,1993-03-09,10.3125,11.03125,10.3125,10.9375,1.496314,228400
1240,1993-03-10,10.96875,10.96875,10.75,10.875,1.4877639999999999,160800
1241,1993-03-11,10.875,10.875,10.75,10.75,1.4706620000000001,52400
1242,1993-03-12,10.75,10.84375,10.625,10.84375,1.4834889999999998,61600
1243,1993-03-15,10.78125,10.875,10.59375,10.65625,1.457837,88000
1244,1993-03-16,10.75,11.625,10.75,11.5625,1.581817,148800
1245,1993-03-17,11.5,11.5,11.0625,11.125,1.521965,115200
1246,1993-03-18,11.0625,11.3125,11.0625,11.1875,1.530515,54800
1247,1993-03-19,11.1875,11.1875,10.8125,11.0,1.504864,68000
1248,1993-03-22,11.0625,11.0625,10.6875,10.9375,1.496314,70800
1249,1993-03-23,10.9375,11.0,10.6875,11.0,1.504864,65800
1250,1993-03-24,11.0625,11.25,10.875,11.25,1.539065,71800
1251,1993-03-25,11.1875,11.25,11.0625,11.1875,1.530515,46400
1252,1993-03-26,11.25,11.375,11.125,11.125,1.521965,60800
1253,1993-03-29,11.125,11.1875,10.9375,11.0625,1.513415,106200
1254,1993-03-30,11.0,11.125,10.9375,10.9375,1.496314,22800
1255,1993-03-31,10.875,11.0,10.6875,10.6875,1.462113,119400
1256,1993-04-01,10.6875,10.8125,10.625,10.6875,1.462113,64600
1257,1993-04-02,10.6875,10.75,10.25,10.3125,1.4108100000000001,77800
1258,1993-04-05,10.4375,10.5,10.3125,10.3125,1.4108100000000001,56800
1259,1993-04-06,10.3125,10.375,9.8125,9.8125,1.342408,111000
1260,1993-04-07,9.6875,10.1875,9.375,10.1875,1.393709,181600
1261,1993-04-08,10.25,10.4375,10.125,10.4375,1.4279110000000002,45600
1262,1993-04-12,10.625,10.6875,10.5,10.5,1.436461,95800
1263,1993-04-13,10.5625,10.625,10.25,10.25,1.40226,40200
1264,1993-04-14,10.3125,10.4375,10.1875,10.375,1.419361,37600
1265,1993-04-15,10.4375,10.5625,10.375,10.4375,1.4279110000000002,49200
1266,1993-04-16,10.375,10.4375,10.0625,10.25,1.40226,45800
1267,1993-04-19,10.4375,10.625,10.3125,10.375,1.419361,81200
1268,1993-04-20,10.25,10.25,9.875,10.0,1.368058,89200
1269,1993-04-21,9.875,10.125,9.8125,10.0625,1.376609,67200
1270,1993-04-22,9.9375,10.75,9.9375,10.5,1.436461,89600
1271,1993-04-23,10.375,10.4375,10.1875,10.1875,1.393709,51400
1272,1993-04-26,10.3125,10.3125,9.875,9.875,1.350958,78800
1273,1993-04-27,9.875,9.9375,9.625,9.875,1.350958,55400
1274,1993-04-28,9.75,9.8125,9.625,9.8125,1.342408,57600
1275,1993-04-29,9.875,10.125,9.875,9.9375,1.359508,19600
1276,1993-04-30,10.0,10.25,9.9375,9.9375,1.359508,59200
1277,1993-05-03,10.125,10.1875,9.875,10.0,1.368058,52600
1278,1993-05-04,10.0,10.125,9.625,9.8125,1.342408,74400
1279,1993-05-05,9.875,10.0,9.8125,9.9375,1.359508,44600
1280,1993-05-06,10.0,10.125,9.9375,9.9375,1.359508,33200
1281,1993-05-07,9.8125,9.9375,9.75,9.9375,1.3817549999999998,32000
1282,1993-05-10,9.875,10.0625,9.75,9.875,1.373065,49000
1283,1993-05-11,10.0,10.0,9.875,9.9375,1.3817549999999998,46400
1284,1993-05-12,9.875,10.0625,9.875,9.9375,1.3817549999999998,55400
1285,1993-05-13,9.875,10.0,9.875,9.875,1.373065,66000
1286,1993-05-14,9.875,10.0,9.8125,9.8125,1.364375,47600
1287,1993-05-17,9.75,9.8125,9.4375,9.5625,1.3296139999999999,95400
1288,1993-05-18,9.5625,9.5625,9.4375,9.5,1.3209229999999998,67400
1289,1993-05-19,9.5,9.5,9.3125,9.4375,1.312232,71600
1290,1993-05-20,9.4375,9.4375,9.1875,9.25,1.286162,68600
1291,1993-05-21,9.375,9.625,9.1875,9.5,1.3209229999999998,58600
1292,1993-05-24,9.625,9.625,9.375,9.4375,1.312232,45800
1293,1993-05-25,9.5,9.8125,9.375,9.8125,1.364375,47000
1294,1993-05-26,9.9375,10.125,9.75,9.8125,1.364375,79400
1295,1993-05-27,9.9375,10.0,9.6875,9.8125,1.364375,46400
1296,1993-05-28,9.9375,9.9375,9.75,9.75,1.355685,41200
1297,1993-06-01,9.75,10.125,9.75,10.125,1.407827,58000
1298,1993-06-02,10.0,10.25,9.875,9.875,1.373065,59200
1299,1993-06-03,9.9375,10.0625,9.875,10.0,1.3904450000000002,77200
1300,1993-06-04,10.0,10.25,9.8125,9.8125,1.364375,44800
1301,1993-06-07,9.8125,9.9375,9.8125,9.9375,1.3817549999999998,35600
1302,1993-06-08,9.8125,9.9375,9.5,9.5,1.3209229999999998,60600
1303,1993-06-09,9.375,9.75,9.375,9.6875,1.346994,52000
1304,1993-06-10,9.9375,10.125,9.75,10.0625,1.3991360000000002,68600
1305,1993-06-11,10.0625,10.1875,9.875,10.0,1.3904450000000002,46400
1306,1993-06-14,9.875,10.1875,9.8125,10.1875,1.4165159999999999,57400
1307,1993-06-15,10.1875,10.375,10.0625,10.3125,1.433897,35600
1308,1993-06-16,10.375,10.625,10.25,10.5625,1.468658,124200
1309,1993-06-17,10.6875,10.6875,10.5,10.625,1.4773479999999999,67200
1310,1993-06-18,10.6875,10.6875,10.5625,10.5625,1.468658,67000
1311,1993-06-21,10.5,10.75,10.4375,10.6875,1.4860389999999999,99200
1312,1993-06-22,10.75,11.0,10.6875,10.9375,1.5208,98600
1313,1993-06-23,11.0,11.0,10.3125,10.625,1.4773479999999999,112800
1314,1993-06-24,10.6875,10.75,10.5,10.625,1.4773479999999999,85000
1315,1993-06-25,10.75,10.8125,10.625,10.75,1.494728,31600
1316,1993-06-28,10.75,10.875,10.625,10.8125,1.503419,30400
1317,1993-06-29,10.9375,11.25,10.875,10.9375,1.5208,95800
1318,1993-06-30,11.0625,11.0625,10.875,11.0,1.52949,60400
1319,1993-07-01,11.0625,11.1875,11.0,11.0,1.52949,57600
1320,1993-07-02,11.0625,11.0625,10.6875,10.75,1.494728,53400
1321,1993-07-06,10.8125,10.875,10.625,10.75,1.494728,10600
1322,1993-07-07,10.8125,11.0,10.5,10.6875,1.4860389999999999,79600
1323,1993-07-08,10.75,10.8125,10.375,10.625,1.4773479999999999,76000
1324,1993-07-09,10.75,10.8125,10.375,10.4375,1.451278,46200
1325,1993-07-12,10.3125,10.4375,10.3125,10.4375,1.451278,18800
1326,1993-07-13,10.4375,10.5,10.4375,10.5,1.459968,38200
1327,1993-07-14,10.5,10.5,10.4375,10.5,1.459968,20400
1328,1993-07-15,10.5,10.5,10.25,10.3125,1.433897,37400
1329,1993-07-16,10.4375,10.5,10.375,10.4375,1.451278,38600
1330,1993-07-19,10.25,10.375,10.125,10.375,1.442587,69000
1331,1993-07-20,10.4375,10.4375,10.25,10.3125,1.433897,108200
1332,1993-07-21,10.25,11.0625,10.25,11.0,1.52949,199800
1333,1993-07-22,10.875,11.125,10.5625,10.6875,1.4860389999999999,185200
1334,1993-07-23,10.5625,10.625,10.5,10.5625,1.493107,44600
1335,1993-07-26,10.5,10.5,10.375,10.5,1.484272,37200
1336,1993-07-27,10.5625,11.0,10.5625,11.0,1.5549520000000001,45200
1337,1993-07-28,11.0,11.1875,10.9375,11.1875,1.581456,32600
1338,1993-07-29,11.25,11.3125,11.0625,11.125,1.5726209999999998,58600
1339,1993-07-30,11.0625,11.25,11.0,11.25,1.590291,35200
1340,1993-08-02,11.25,11.4375,11.0,11.0,1.5549520000000001,125400
1341,1993-08-03,11.0625,11.125,10.8125,10.8125,1.528446,58400
1342,1993-08-04,10.875,10.875,10.6875,10.75,1.519611,76600
1343,1993-08-05,10.8125,10.875,10.5625,10.5625,1.493107,29800
1344,1993-08-06,10.625,10.6875,10.625,10.6875,1.5107760000000001,33600
1345,1993-08-09,10.6875,10.75,10.625,10.6875,1.5107760000000001,89200
1346,1993-08-10,10.6875,10.6875,10.625,10.6875,1.5107760000000001,106200
1347,1993-08-11,10.75,10.875,10.6875,10.8125,1.528446,138800
1348,1993-08-12,10.9375,11.0,10.75,10.75,1.519611,93000
1349,1993-08-13,10.875,11.0,10.75,10.9375,1.546117,33800
1350,1993-08-16,10.9375,11.0,10.8125,10.875,1.537281,37200
1351,1993-08-17,10.875,10.875,10.75,10.875,1.537281,33000
1352,1993-08-18,10.8125,10.9375,10.75,10.8125,1.528446,45800
1353,1993-08-19,10.875,11.3125,10.8125,11.25,1.590291,65200
1354,1993-08-20,11.3125,11.3125,11.1875,11.25,1.590291,22800
1355,1993-08-23,11.3125,11.3125,11.0,11.0625,1.563787,84800
1356,1993-08-24,11.0625,11.1875,11.0,11.1875,1.581456,25000
1357,1993-08-25,11.25,11.4375,11.0625,11.125,1.5726209999999998,63600
1358,1993-08-26,11.125,11.125,10.8125,11.0625,1.563787,59200
1359,1993-08-27,11.1875,11.1875,11.0,11.0625,1.563787,34200
1360,1993-08-30,11.0,11.4375,11.0,11.3125,1.599126,38600
1361,1993-08-31,11.25,11.375,11.0,11.0,1.5549520000000001,98800
1362,1993-09-01,11.0,11.4375,10.875,11.375,1.607961,88000
1363,1993-09-02,11.375,11.375,11.125,11.25,1.590291,151000
1364,1993-09-03,11.375,11.4375,11.1875,11.25,1.590291,86200
1365,1993-09-07,11.375,11.375,10.9375,11.0,1.5549520000000001,73400
1366,1993-09-08,11.0625,11.1875,10.9375,11.0625,1.563787,48800
1367,1993-09-09,11.0,11.25,10.9375,11.25,1.590291,52200
1368,1993-09-10,11.375,11.4375,11.125,11.375,1.607961,76200
1369,1993-09-13,11.4375,11.6875,11.375,11.625,1.643301,94200
1370,1993-09-14,11.6875,11.6875,11.5,11.625,1.643301,50000
1371,1993-09-15,11.75,11.875,11.5625,11.625,1.643301,56600
1372,1993-09-16,11.625,12.1875,11.5625,12.125,1.7139799999999998,108600
1373,1993-09-17,12.0625,12.1875,12.0625,12.0625,1.7051459999999998,47800
1374,1993-09-20,12.0625,12.125,11.6875,11.75,1.66097,49800
1375,1993-09-21,11.75,11.75,11.5,11.6875,1.652135,51400
1376,1993-09-22,11.6875,12.25,11.625,12.0625,1.7051459999999998,45600
1377,1993-09-23,12.0625,12.75,12.0625,12.3125,1.7404849999999998,97000
1378,1993-09-24,12.375,12.75,12.375,12.5625,1.775825,48800
1379,1993-09-27,12.8125,12.9375,12.625,12.75,1.80233,104600
1380,1993-09-28,12.875,12.875,12.625,12.75,1.80233,89000
1381,1993-09-29,12.6875,12.75,12.625,12.75,1.80233,94200
1382,1993-09-30,12.75,12.8125,12.625,12.625,1.78466,65800
1383,1993-10-01,12.6875,12.6875,12.625,12.6875,1.793494,27600
1384,1993-10-04,12.75,12.8125,12.625,12.6875,1.793494,18000
1385,1993-10-05,12.625,12.8125,12.625,12.625,1.78466,62400
1386,1993-10-06,12.625,12.8125,12.625,12.6875,1.793494,59200
1387,1993-10-07,12.75,12.75,12.5625,12.6875,1.793494,47600
1388,1993-10-08,12.625,12.9375,12.5625,12.9375,1.828834,31600
1389,1993-10-11,12.9375,13.4375,12.9375,13.375,1.89068,42600
1390,1993-10-12,13.8125,13.8125,13.4375,13.4375,1.899515,117000
1391,1993-10-13,13.4375,13.75,13.4375,13.6875,1.934854,55200
1392,1993-10-14,13.8125,13.8125,13.375,13.4375,1.899515,41000
1393,1993-10-15,13.375,13.6875,13.375,13.5625,1.917184,63600
1394,1993-10-18,13.5625,13.6875,13.4375,13.625,1.926019,69600
1395,1993-10-19,13.625,13.625,13.375,13.375,1.89068,121000
1396,1993-10-20,13.375,13.5625,13.3125,13.5625,1.917184,110200
1397,1993-10-21,13.625,13.625,13.375,13.5,1.908349,82200
1398,1993-10-22,13.5,13.5625,13.3125,13.4375,1.899515,33600
1399,1993-10-25,13.5,13.625,13.375,13.5,1.908349,32600
1400,1993-10-26,13.375,13.375,13.25,13.3125,1.9065590000000001,43400
1401,1993-10-27,13.3125,13.375,13.125,13.3125,1.9065590000000001,58200
1402,1993-10-28,13.1875,13.5,13.125,13.4375,1.924461,35600
1403,1993-10-29,13.3125,13.375,13.1875,13.25,1.897609,22000
1404,1993-11-01,13.3125,13.4375,13.3125,13.4375,1.924461,51800
1405,1993-11-02,13.4375,13.5,13.3125,13.375,1.915511,141200
1406,1993-11-03,13.4375,13.4375,13.125,13.25,1.897609,99200
1407,1993-11-04,13.125,13.25,12.75,12.875,1.8439020000000002,105600
1408,1993-11-05,12.75,12.75,12.5,12.6875,1.8170490000000001,84800
1409,1993-11-08,12.6875,12.6875,12.4375,12.4375,1.781245,61400
1410,1993-11-09,12.5625,12.625,12.375,12.5,1.790196,122000
1411,1993-11-10,12.5,12.5,12.25,12.25,1.7543919999999997,98600
1412,1993-11-11,12.3125,12.4375,12.25,12.3125,1.763343,64600
1413,1993-11-12,12.4375,12.5,12.25,12.25,1.7543919999999997,75600
1414,1993-11-15,12.3125,12.3125,12.0625,12.125,1.73649,30800
1415,1993-11-16,12.125,12.125,11.75,11.875,1.7006869999999998,77200
1416,1993-11-17,11.875,11.9375,11.5625,11.625,1.6648830000000001,106400
1417,1993-11-18,11.625,12.0,11.625,12.0,1.718589,73200
1418,1993-11-19,12.0,12.0,11.8125,11.9375,1.709638,88400
1419,1993-11-22,11.9375,11.9375,11.875,11.9375,1.709638,63600
1420,1993-11-23,11.9375,12.5,11.875,12.4375,1.781245,52400
1421,1993-11-24,12.375,12.75,12.375,12.75,1.826,33200
1422,1993-11-26,12.8125,12.8125,12.75,12.75,1.826,27000
1423,1993-11-29,12.8125,13.0,12.625,12.625,1.808098,60600
1424,1993-11-30,12.75,12.8125,12.625,12.75,1.826,24200
1425,1993-12-01,12.6875,12.9375,12.5625,12.625,1.808098,41000
1426,1993-12-02,12.5625,12.75,12.5625,12.6875,1.8170490000000001,17600
1427,1993-12-03,12.6875,12.9375,12.5625,12.875,1.8439020000000002,28000
1428,1993-12-06,12.9375,13.0625,12.875,13.0625,1.870755,27200
1429,1993-12-07,13.1875,13.25,12.875,12.875,1.8439020000000002,62600
1430,1993-12-08,12.8125,12.875,12.625,12.875,1.8439020000000002,39400
1431,1993-12-09,12.875,13.25,12.875,13.1875,1.888657,30400
1432,1993-12-10,13.0625,13.125,12.8125,12.9375,1.8528529999999999,26200
1433,1993-12-13,13.0,13.125,12.8125,13.0,1.861805,30000
1434,1993-12-14,13.0,13.125,12.875,12.9375,1.8528529999999999,31000
1435,1993-12-15,13.0625,13.0625,12.875,12.875,1.8439020000000002,26400
1436,1993-12-16,12.8125,13.0625,12.8125,13.0,1.861805,18000
1437,1993-12-17,13.0,13.25,13.0,13.0625,1.870755,30600
1438,1993-12-20,13.0,13.0625,12.9375,12.9375,1.8528529999999999,56800
1439,1993-12-21,13.0,13.0,12.9375,12.9375,1.8528529999999999,42800
1440,1993-12-22,12.9375,13.1875,12.9375,13.0625,1.870755,29200
1441,1993-12-23,13.0,13.1875,13.0,13.1875,1.888657,17400
1442,1993-12-27,13.125,13.125,13.0,13.125,1.879706,8600
1443,1993-12-28,13.25,13.4375,13.25,13.375,1.915511,15200
1444,1993-12-29,13.4375,13.75,13.375,13.625,1.951314,30200
1445,1993-12-30,13.6875,13.75,13.5625,13.75,1.9692150000000002,11000
1446,1993-12-31,13.75,13.8125,13.5625,13.6875,1.9602650000000001,19600
1447,1994-01-03,13.5625,13.5625,13.1875,13.1875,1.888657,24000
1448,1994-01-04,13.125,13.25,13.0,13.0,1.861805,32800
1449,1994-01-05,13.125,13.1875,12.75,12.75,1.826,51400
1450,1994-01-06,12.875,12.9375,12.8125,12.8125,1.8349509999999998,52000
1451,1994-01-07,12.8125,13.0,12.6875,12.875,1.8439020000000002,24000
1452,1994-01-10,12.8125,12.875,12.75,12.8125,1.8349509999999998,76800
1453,1994-01-11,12.8125,13.0,12.75,12.875,1.8439020000000002,82000
1454,1994-01-12,13.0,13.25,13.0,13.1875,1.888657,38000
1455,1994-01-13,13.25,13.3125,13.1875,13.3125,1.9065590000000001,21400
1456,1994-01-14,13.3125,13.3125,12.6875,12.875,1.8439020000000002,68000
1457,1994-01-17,12.875,13.0,12.625,12.625,1.808098,29000
1458,1994-01-18,12.5625,12.75,12.5625,12.625,1.808098,54400
1459,1994-01-19,12.625,12.75,12.625,12.6875,1.8170490000000001,41200
1460,1994-01-20,12.8125,12.8125,12.3125,12.3125,1.763343,84800
1461,1994-01-21,12.4375,12.625,12.4375,12.625,1.808098,82000
1462,1994-01-24,12.5,12.625,12.4375,12.5625,1.799148,72200
1463,1994-01-25,12.5625,12.5625,12.375,12.5625,1.799148,47400
1464,1994-01-26,12.5,12.5625,12.25,12.25,1.7543919999999997,41000
1465,1994-01-27,12.375,12.5,12.25,12.4375,1.781245,54200
1466,1994-01-28,12.5625,12.875,12.5625,12.6875,1.8170490000000001,101600
1467,1994-01-31,12.8125,13.0,12.75,12.9375,1.8528529999999999,49600
1468,1994-02-01,12.6875,13.0,12.625,12.9375,1.882685,94600
1469,1994-02-02,13.0,13.3125,13.0,13.25,1.928161,113400
1470,1994-02-03,13.375,13.4375,13.1875,13.25,1.928161,81800
1471,1994-02-04,13.375,13.4375,13.0625,13.0625,1.900875,44800
1472,1994-02-07,13.0,13.0,12.4375,12.625,1.837209,104000
1473,1994-02-08,12.6875,13.125,12.6875,13.0625,1.900875,40400
1474,1994-02-09,13.1875,13.1875,12.625,12.6875,1.8463049999999999,39800
1475,1994-02-10,12.6875,12.75,12.4375,12.4375,1.809924,44000
1476,1994-02-11,12.4375,12.625,12.4375,12.5,1.81902,55200
1477,1994-02-14,12.5,12.5,12.1875,12.1875,1.7735439999999998,72400
1478,1994-02-15,12.25,12.3125,12.1875,12.1875,1.7735439999999998,68800
1479,1994-02-16,12.25,12.3125,12.125,12.1875,1.7735439999999998,47000
1480,1994-02-17,12.3125,12.375,12.125,12.1875,1.7735439999999998,100200
1481,1994-02-18,12.1875,12.1875,12.0,12.0625,1.755354,48200
1482,1994-02-22,12.0625,12.125,11.9375,12.0,1.746259,53400
1483,1994-02-23,12.0,12.0,11.8125,11.9375,1.737164,45600
1484,1994-02-24,11.8125,11.875,11.375,11.8125,1.7189740000000002,142400
1485,1994-02-25,11.8125,11.8125,11.625,11.75,1.7098779999999998,42800
1486,1994-02-28,11.75,11.9375,11.75,11.9375,1.737164,99800
1487,1994-03-01,11.9375,11.9375,11.8125,11.8125,1.7189740000000002,109600
1488,1994-03-02,11.875,11.875,11.5625,11.625,1.691689,147200
1489,1994-03-03,11.6875,11.75,11.625,11.75,1.7098779999999998,34600
1490,1994-03-04,11.8125,11.9375,11.5625,11.5625,1.682593,55800
1491,1994-03-07,11.6875,11.75,11.625,11.6875,1.7007830000000002,44800
1492,1994-03-08,11.75,11.75,11.5625,11.6875,1.7007830000000002,112800
1493,1994-03-09,11.75,11.75,11.5625,11.75,1.7098779999999998,35400
1494,1994-03-10,11.875,12.0,11.8125,11.875,1.7280689999999999,41800
1495,1994-03-11,11.9375,11.9375,11.75,11.8125,1.7189740000000002,69600
1496,1994-03-14,12.0625,12.625,12.0625,12.5625,1.8281150000000002,49800
1497,1994-03-15,12.8125,13.4375,12.8125,13.1875,1.9190650000000002,228000
1498,1994-03-16,13.3125,13.3125,12.875,13.0625,1.900875,96200
1499,1994-03-17,13.125,13.125,12.875,13.0,1.89178,50800
1500,1994-03-18,13.125,13.3125,13.0,13.25,1.928161,76600
1501,1994-03-21,13.25,13.25,12.1875,12.25,1.7826389999999999,218800
1502,1994-03-22,12.25,12.4375,12.25,12.375,1.8008279999999999,59200
1503,1994-03-23,12.5,12.625,12.375,12.5,1.81902,41200
1504,1994-03-24,12.5625,12.625,12.5,12.5625,1.8281150000000002,51400
1505,1994-03-25,12.5,12.625,12.4375,12.5,1.81902,27600
1506,1994-03-28,12.5,12.5,11.9375,12.125,1.7644490000000002,73600
1507,1994-03-29,12.0625,12.0625,11.1875,11.375,1.6553080000000002,122800
1508,1994-03-30,11.3125,11.3125,10.25,10.8125,1.573451,289400
1509,1994-03-31,10.75,11.8125,10.75,11.8125,1.7189740000000002,135400
1510,1994-04-04,11.75,11.75,11.125,11.25,1.637117,152000
1511,1994-04-05,11.25,11.5625,11.25,11.375,1.6553080000000002,86000
1512,1994-04-06,11.5,11.5,11.3125,11.375,1.6553080000000002,45600
1513,1994-04-07,11.4375,11.4375,11.125,11.375,1.6553080000000002,60000
1514,1994-04-08,11.25,11.375,11.0,11.0,1.600737,77200
1515,1994-04-11,11.0625,11.0625,10.9375,11.0625,1.609833,103800
1516,1994-04-12,11.125,11.25,10.9375,11.0,1.600737,68800
1517,1994-04-13,11.0,11.0,10.5,10.5,1.527976,210400
1518,1994-04-14,10.4375,10.5625,10.4375,10.5625,1.537072,163000
1519,1994-04-15,10.5625,10.75,10.4375,10.625,1.546166,105800
1520,1994-04-18,10.625,10.8125,10.4375,10.5,1.527976,133000
1521,1994-04-19,10.5,10.5625,10.1875,10.3125,1.500691,157000
1522,1994-04-20,10.3125,10.375,9.8125,10.375,1.509786,266400
1523,1994-04-21,10.5,10.875,10.5,10.75,1.5643559999999999,64200
1524,1994-04-22,10.8125,10.875,10.5625,10.625,1.546166,132800
1525,1994-04-25,10.75,10.9375,10.5625,10.875,1.582547,125600
1526,1994-04-26,10.75,10.8125,10.5625,10.8125,1.603681,68000
1527,1994-04-28,10.9375,10.9375,10.5625,10.625,1.575872,67000
1528,1994-04-29,10.5625,10.875,10.5,10.75,1.5944120000000002,105600
1529,1994-05-02,10.75,10.75,10.4375,10.625,1.575872,108000
1530,1994-05-03,10.5,10.5,10.0625,10.125,1.501714,129800
1531,1994-05-04,10.125,10.3125,10.125,10.25,1.520254,67200
1532,1994-05-05,10.3125,10.5,10.25,10.5,1.557333,49200
1533,1994-05-06,10.5,10.5,10.3125,10.375,1.538793,74000
1534,1994-05-09,10.25,10.3125,9.8125,9.9375,1.473905,102600
1535,1994-05-10,10.0,10.0625,9.875,9.9375,1.473905,92000
1536,1994-05-11,9.8125,9.875,9.3125,9.5,1.409014,284800
1537,1994-05-12,9.5,9.625,9.3125,9.375,1.390476,277600
1538,1994-05-13,9.375,9.4375,9.25,9.3125,1.381206,165400
1539,1994-05-16,9.3125,9.3125,9.0,9.125,1.3533959999999998,174600
1540,1994-05-17,9.0,9.375,8.625,9.375,1.390476,235400
1541,1994-05-18,9.5,9.875,9.5,9.875,1.4646350000000001,206200
1542,1994-05-19,9.9375,10.125,9.8125,10.0625,1.492444,157600
1543,1994-05-20,10.125,10.125,9.9375,10.0625,1.492444,92800
1544,1994-05-23,10.0,10.0625,9.9375,10.0625,1.492444,66400
1545,1994-05-24,9.9375,9.9375,9.8125,9.875,1.4646350000000001,60400
1546,1994-05-25,9.875,10.0625,9.875,10.0,1.483174,72200
1547,1994-05-26,10.0,10.125,9.9375,10.125,1.501714,31000
1548,1994-05-27,10.125,10.25,10.0625,10.0625,1.492444,35200
1549,1994-05-31,10.0625,10.5,10.0625,10.125,1.501714,101000
1550,1994-06-01,10.1875,10.375,10.0625,10.25,1.520254,47000
1551,1994-06-02,10.25,10.5625,10.25,10.5625,1.566603,38400
1552,1994-06-03,10.5625,10.625,10.5,10.625,1.575872,68200
1553,1994-06-06,10.625,10.8125,10.5,10.6875,1.585142,77400
1554,1994-06-07,10.6875,10.6875,10.5,10.5,1.557333,36800
1555,1994-06-08,10.625,10.6875,10.5625,10.625,1.575872,42800
1556,1994-06-09,10.875,11.0,10.5625,10.6875,1.585142,68400
1557,1994-06-10,10.6875,10.9375,10.6875,10.75,1.5944120000000002,67000
1558,1994-06-13,10.6875,10.75,10.5625,10.6875,1.585142,41600
1559,1994-06-14,10.6875,10.9375,10.6875,10.875,1.612952,64000
1560,1994-06-15,11.0,11.1875,10.875,10.9375,1.6222219999999998,75800
1561,1994-06-16,10.875,10.9375,10.8125,10.9375,1.6222219999999998,38000
1562,1994-06-17,10.875,11.0,10.75,10.75,1.5944120000000002,70400
1563,1994-06-20,10.75,10.8125,10.0625,10.125,1.501714,125200
1564,1994-06-21,10.125,10.125,10.0,10.125,1.501714,116600
1565,1994-06-22,10.0625,10.375,10.0,10.1875,1.510984,91000
1566,1994-06-23,10.4375,10.4375,9.875,9.9375,1.473905,86200
1567,1994-06-24,9.9375,9.9375,9.6875,9.8125,1.455365,84000
1568,1994-06-27,9.75,9.875,9.5,9.8125,1.455365,121000
1569,1994-06-28,9.875,10.125,9.8125,10.0,1.483174,62800
1570,1994-06-29,9.9375,10.375,9.9375,10.25,1.520254,70600
1571,1994-06-30,10.375,10.375,10.125,10.125,1.501714,57400
1572,1994-07-01,10.125,10.3125,10.0625,10.3125,1.5295239999999999,38800
1573,1994-07-05,10.3125,10.375,10.0625,10.1875,1.510984,36400
1574,1994-07-06,10.1875,10.3125,10.1875,10.25,1.520254,36000
1575,1994-07-07,10.1875,10.25,10.1875,10.25,1.520254,32600
1576,1994-07-08,10.1875,10.25,10.125,10.25,1.520254,55000
1577,1994-07-11,10.25,10.25,10.0,10.0625,1.492444,30200
1578,1994-07-12,10.125,10.1875,10.0625,10.0625,1.492444,46400
1579,1994-07-13,10.125,10.25,10.0625,10.25,1.520254,43400
1580,1994-07-14,10.25,10.4375,10.1875,10.3125,1.5295239999999999,40800
1581,1994-07-15,10.375,10.5,10.25,10.3125,1.5295239999999999,47000
1582,1994-07-18,10.375,10.5625,10.375,10.5625,1.566603,45200
1583,1994-07-19,10.4375,10.625,10.4375,10.5,1.557333,62800
1584,1994-07-20,10.5625,10.5625,10.25,10.375,1.538793,59200
1585,1994-07-21,10.3125,10.5,10.3125,10.375,1.538793,40600
1586,1994-07-22,10.4375,10.625,10.375,10.5,1.557333,50600
1587,1994-07-25,10.4375,10.625,10.125,10.1875,1.510984,107800
1588,1994-07-26,10.0,10.0,9.875,9.9375,1.504173,69200
1589,1994-07-27,9.9375,10.125,9.875,9.9375,1.504173,62600
1590,1994-07-28,10.0,10.125,9.9375,10.0,1.5136319999999999,49800
1591,1994-07-29,10.0625,10.0625,9.8125,9.8125,1.485252,79400
1592,1994-08-01,9.875,10.0,9.75,9.9375,1.504173,106600
1593,1994-08-02,10.0,10.0625,9.875,9.9375,1.504173,145800
1594,1994-08-03,9.9375,9.9375,9.875,9.9375,1.504173,51000
1595,1994-08-04,9.9375,10.0,9.8125,9.875,1.494712,105600
1596,1994-08-05,9.875,10.0,9.875,10.0,1.5136319999999999,28600
1597,1994-08-08,10.0,10.0625,9.9375,10.0,1.5136319999999999,75200
1598,1994-08-09,10.0,10.0625,9.9375,10.0,1.5136319999999999,42000
1599,1994-08-10,10.0625,10.0625,9.9375,10.0625,1.523093,45200
1600,1994-08-11,10.0,10.25,10.0,10.0625,1.523093,75800
1601,1994-08-12,10.1875,10.5,10.0,10.375,1.570393,70400
1602,1994-08-15,10.25,10.375,10.0625,10.375,1.570393,96800
1603,1994-08-16,10.375,10.5,10.3125,10.4375,1.579854,58600
1604,1994-08-17,10.375,10.6875,10.375,10.6875,1.617695,58200
1605,1994-08-18,10.6875,10.6875,10.3125,10.375,1.570393,90000
1606,1994-08-19,10.25,10.5,10.25,10.5,1.589314,45200
1607,1994-08-22,10.5,10.625,10.5,10.5625,1.598775,50000
1608,1994-08-23,10.6875,10.6875,10.4375,10.4375,1.579854,89800
1609,1994-08-24,10.4375,10.5,10.375,10.5,1.589314,37000
1610,1994-08-25,10.375,10.75,10.375,10.6875,1.617695,57800
1611,1994-08-26,10.6875,10.9375,10.625,10.75,1.627155,84400
1612,1994-08-29,10.8125,11.125,10.8125,11.0625,1.6744560000000002,68400
1613,1994-08-30,11.0625,11.1875,10.9375,11.0625,1.6744560000000002,63800
1614,1994-08-31,10.9375,11.1875,10.875,11.125,1.683916,67600
1615,1994-09-01,11.1875,11.1875,10.8125,10.8125,1.636614,19200
1616,1994-09-02,10.875,10.9375,10.875,10.875,1.6460759999999999,24000
1617,1994-09-06,10.875,10.875,10.6875,10.75,1.627155,26200
1618,1994-09-07,10.8125,10.9375,10.6875,10.6875,1.617695,30000
1619,1994-09-08,10.75,10.8125,10.6875,10.6875,1.617695,40000
1620,1994-09-09,10.625,10.75,10.625,10.6875,1.617695,31200
1621,1994-09-12,10.75,10.8125,10.6875,10.75,1.627155,21200
1622,1994-09-13,10.75,10.8125,10.625,10.625,1.608234,91200
1623,1994-09-14,10.6875,10.75,10.4375,10.5,1.589314,72000
1624,1994-09-15,10.5625,10.75,10.5,10.75,1.627155,52000
1625,1994-09-16,10.75,10.75,10.625,10.6875,1.617695,18200
1626,1994-09-19,10.6875,10.8125,10.4375,10.8125,1.636614,121600
1627,1994-09-20,10.8125,10.8125,10.375,10.5,1.589314,46200
1628,1994-09-21,10.5,10.5,10.3125,10.375,1.570393,57000
1629,1994-09-22,10.3125,10.4375,10.125,10.125,1.532553,64000
1630,1994-09-23,10.0625,10.25,10.0,10.0,1.5136319999999999,75800
1631,1994-09-26,10.0,10.125,10.0,10.125,1.532553,24400
1632,1994-09-27,10.1875,10.25,10.1875,10.1875,1.542014,19600
1633,1994-09-28,10.1875,10.5,10.1875,10.3125,1.560934,56200
1634,1994-09-29,10.4375,10.4375,10.25,10.4375,1.579854,49000
1635,1994-09-30,10.5625,10.6875,10.5,10.625,1.608234,32000
1636,1994-10-03,10.5625,10.5625,10.4375,10.5,1.589314,21000
1637,1994-10-04,10.5,10.5,10.1875,10.1875,1.542014,22200
1638,1994-10-05,10.25,10.25,10.0,10.125,1.532553,57800
1639,1994-10-06,10.0625,10.25,10.0,10.125,1.532553,20800
1640,1994-10-07,10.1875,10.375,10.125,10.1875,1.542014,31200
1641,1994-10-10,10.3125,10.5625,10.25,10.25,1.551474,51200
1642,1994-10-11,10.375,10.5,10.1875,10.1875,1.542014,97800
1643,1994-10-12,10.1875,10.3125,10.125,10.3125,1.560934,30000
1644,1994-10-13,10.3125,10.3125,10.125,10.1875,1.542014,36800
1645,1994-10-14,10.25,10.375,10.1875,10.375,1.570393,24200
1646,1994-10-17,10.375,10.5625,10.25,10.5,1.589314,92800
1647,1994-10-18,10.5,10.75,10.4375,10.5,1.589314,65000
1648,1994-10-19,10.625,10.6875,10.375,10.5,1.589314,57200
1649,1994-10-20,10.5,10.5,10.375,10.5,1.589314,27800
1650,1994-10-21,10.5,10.5,10.375,10.4375,1.579854,39200
1651,1994-10-24,10.4375,10.5,10.3125,10.5,1.589314,40400
1652,1994-10-25,10.3125,10.375,10.1875,10.3125,1.5920159999999999,33200
1653,1994-10-26,10.25,10.3125,10.1875,10.3125,1.5920159999999999,17800
1654,1994-10-27,10.375,10.5,10.3125,10.4375,1.611313,33200
1655,1994-10-28,10.375,10.6875,10.375,10.6875,1.649907,89600
1656,1994-10-31,10.625,10.625,10.375,10.5,1.620962,30000
1657,1994-11-01,10.5,10.5625,10.375,10.4375,1.611313,37800
1658,1994-11-02,10.375,10.4375,10.3125,10.375,1.601664,23000
1659,1994-11-03,10.375,10.5,10.3125,10.375,1.601664,30600
1660,1994-11-04,10.4375,10.5,10.3125,10.3125,1.5920159999999999,24400
1661,1994-11-07,10.3125,10.3125,9.9375,10.0,1.543772,63600
1662,1994-11-08,10.0,10.0,9.8125,9.875,1.524476,71000
1663,1994-11-09,9.8125,10.0,9.8125,9.875,1.524476,80200
1664,1994-11-10,9.875,9.875,9.75,9.75,1.505179,79600
1665,1994-11-11,9.6875,9.8125,9.625,9.625,1.485881,42000
1666,1994-11-14,9.6875,9.75,9.375,9.4375,1.456935,85000
1667,1994-11-15,9.25,9.375,9.0625,9.25,1.4279899999999999,83800
1668,1994-11-16,9.1875,9.25,8.9375,9.1875,1.418342,134600
1669,1994-11-17,9.125,9.5,9.125,9.375,1.447288,48200
1670,1994-11-18,9.375,9.5,9.3125,9.375,1.447288,49200
1671,1994-11-21,9.4375,9.4375,9.0,9.125,1.408693,94600
1672,1994-11-22,9.125,9.1875,8.875,8.875,1.370098,85600
1673,1994-11-23,8.9375,9.1875,8.6875,9.125,1.408693,88000
1674,1994-11-25,9.25,9.3125,9.25,9.25,1.4279899999999999,27600
1675,1994-11-28,9.125,9.4375,9.0625,9.3125,1.437639,61600
1676,1994-11-29,9.375,9.5625,9.375,9.4375,1.456935,65600
1677,1994-11-30,9.4375,9.4375,9.3125,9.375,1.447288,29600
1678,1994-12-01,9.375,9.375,9.0625,9.0625,1.399044,62400
1679,1994-12-02,9.125,9.25,9.0,9.1875,1.418342,58400
1680,1994-12-05,9.25,9.375,9.1875,9.3125,1.437639,67800
1681,1994-12-06,9.3125,9.3125,9.1875,9.25,1.4279899999999999,42400
1682,1994-12-07,9.25,9.25,9.125,9.1875,1.418342,83200
1683,1994-12-08,9.1875,9.1875,8.875,8.9375,1.379748,72400
1684,1994-12-09,9.0625,9.0625,8.75,8.875,1.370098,104600
1685,1994-12-12,8.8125,8.875,8.75,8.875,1.370098,58800
1686,1994-12-13,8.8125,8.875,8.6875,8.6875,1.341153,123600
1687,1994-12-14,8.6875,8.6875,8.25,8.625,1.331504,193400
1688,1994-12-15,8.5625,9.0,8.5625,9.0,1.3893950000000002,149400
1689,1994-12-16,8.9375,9.25,8.9375,9.1875,1.418342,80000
1690,1994-12-19,9.125,9.125,8.9375,9.0,1.3893950000000002,91000
1691,1994-12-20,9.0625,9.1875,9.0,9.125,1.408693,75200
1692,1994-12-21,9.125,9.1875,9.0625,9.125,1.408693,44800
1693,1994-12-22,9.125,9.125,8.625,8.625,1.331504,106200
1694,1994-12-23,8.6875,8.8125,8.625,8.625,1.331504,95000
1695,1994-12-27,8.5,8.625,8.375,8.625,1.331504,161600
1696,1994-12-28,8.625,8.875,8.625,8.8125,1.36045,92400
1697,1994-12-29,8.9375,9.125,8.8125,9.0,1.3893950000000002,145800
1698,1994-12-30,9.125,9.3125,8.875,9.3125,1.437639,128600
1699,1995-01-03,9.1875,9.1875,8.6875,8.6875,1.341153,81400
1700,1995-01-04,8.75,9.0,8.6875,8.75,1.350801,83600
1701,1995-01-05,8.6875,8.875,8.6875,8.8125,1.36045,73400
1702,1995-01-06,8.8125,8.9375,8.6875,8.875,1.370098,121800
1703,1995-01-09,8.875,9.0,8.8125,8.9375,1.379748,69200
1704,1995-01-10,9.0,9.0,8.75,8.875,1.370098,70200
1705,1995-01-11,8.875,8.9375,8.75,8.875,1.370098,27800
1706,1995-01-12,8.8125,8.9375,8.8125,8.875,1.370098,24400
1707,1995-01-13,8.875,9.0,8.75,9.0,1.3893950000000002,69800
1708,1995-01-16,9.0625,9.375,9.0625,9.375,1.447288,75400
1709,1995-01-17,9.4375,9.5625,9.25,9.3125,1.437639,153200
1710,1995-01-18,9.3125,9.375,9.25,9.3125,1.437639,42200
1711,1995-01-19,9.3125,9.375,9.25,9.375,1.447288,59000
1712,1995-01-20,9.25,9.25,8.9375,9.0625,1.399044,52000
1713,1995-01-23,9.0,9.0625,8.9375,8.9375,1.379748,46600
1714,1995-01-24,9.0,9.25,8.9375,9.0625,1.399044,43400
1715,1995-01-25,8.8125,8.8125,8.625,8.625,1.331504,152400
1716,1995-01-26,8.625,8.625,7.6875,8.0625,1.244666,318000
1717,1995-01-27,8.0625,8.5,8.0625,8.5,1.312208,279200
1718,1995-01-30,8.4375,8.4375,8.3125,8.375,1.29291,80600
1719,1995-01-31,8.375,8.5,8.3125,8.5,1.312208,76800
1720,1995-02-01,8.4375,8.5,8.25,8.3125,1.283261,149800
1721,1995-02-02,8.3125,8.375,8.0625,8.125,1.254315,106600
1722,1995-02-03,8.125,8.9375,8.0625,8.875,1.370098,309200
1723,1995-02-06,8.9375,9.375,8.875,9.3125,1.437639,150600
1724,1995-02-07,9.25,9.4375,9.0,9.25,1.4279899999999999,183000
1725,1995-02-08,9.25,9.25,8.9375,9.0,1.3893950000000002,65000
1726,1995-02-09,9.0,9.25,8.9375,9.1875,1.418342,104800
1727,1995-02-10,9.1875,9.4375,9.0625,9.125,1.408693,118200
1728,1995-02-13,9.25,9.25,8.9375,9.0,1.3893950000000002,102600
1729,1995-02-14,8.875,9.0625,8.8125,8.875,1.402034,74400
1730,1995-02-15,9.0,9.0,8.8125,8.9375,1.411907,160600
1731,1995-02-16,8.875,9.0,8.8125,8.875,1.402034,95400
1732,1995-02-17,8.9375,9.0,8.875,8.9375,1.411907,54000
1733,1995-02-21,8.9375,9.0,8.8125,8.875,1.402034,120600
1734,1995-02-22,8.8125,8.875,8.8125,8.8125,1.39216,40200
1735,1995-02-23,8.875,9.0625,8.875,9.0625,1.431654,148800
1736,1995-02-24,9.0625,9.0625,8.8125,9.0625,1.431654,62400
1737,1995-02-27,9.0,9.0,8.8125,8.875,1.402034,73200
1738,1995-02-28,8.9375,9.125,8.875,9.0625,1.431654,90400
1739,1995-03-01,9.125,9.1875,9.0,9.125,1.4415280000000001,70000
1740,1995-03-02,9.125,9.125,9.0,9.0,1.421781,32200
1741,1995-03-03,9.0625,9.0625,8.875,8.875,1.402034,54600
1742,1995-03-06,9.0,9.0,8.8125,8.875,1.402034,54600
1743,1995-03-07,8.875,8.875,8.6875,8.6875,1.3724129999999999,64400
1744,1995-03-08,8.8125,8.875,8.6875,8.875,1.402034,73600
1745,1995-03-09,8.875,8.9375,8.8125,8.875,1.402034,44200
1746,1995-03-10,8.875,8.875,8.75,8.875,1.402034,86400
1747,1995-03-13,8.875,8.9375,8.75,8.8125,1.39216,110400
1748,1995-03-14,8.8125,8.9375,8.8125,8.875,1.402034,73200
1749,1995-03-15,8.9375,8.9375,8.75,8.75,1.3822860000000001,64000
1750,1995-03-16,8.6875,8.8125,8.6875,8.75,1.3822860000000001,68600
1751,1995-03-17,8.75,8.75,8.4375,8.4375,1.332919,81600
1752,1995-03-20,8.3125,8.5625,8.125,8.3125,1.313172,185400
1753,1995-03-21,8.375,8.375,8.0625,8.0625,1.273678,128400
1754,1995-03-22,8.125,8.3125,8.0625,8.3125,1.313172,117800
1755,1995-03-23,8.25,8.5,8.25,8.4375,1.332919,69200
1756,1995-03-24,8.5,8.6875,8.25,8.25,1.303299,108200
1757,1995-03-27,8.375,8.5625,8.375,8.4375,1.332919,96200
1758,1995-03-28,8.4375,8.5625,8.3125,8.3125,1.313172,92200
1759,1995-03-29,8.3125,8.5625,8.3125,8.5625,1.352666,91000
1760,1995-03-30,8.5,8.5625,8.5,8.5625,1.352666,101200
1761,1995-03-31,8.5,8.6875,8.5,8.625,1.362539,114200
1762,1995-04-03,8.5625,8.6875,8.5625,8.6875,1.3724129999999999,128800
1763,1995-04-04,8.6875,8.6875,8.5625,8.625,1.362539,74600
1764,1995-04-05,8.6875,8.875,8.6875,8.875,1.402034,73200
1765,1995-04-06,8.875,8.875,8.75,8.875,1.402034,53200
1766,1995-04-07,8.875,8.9375,8.8125,8.875,1.402034,67600
1767,1995-04-10,8.875,9.0,8.8125,9.0,1.421781,154600
1768,1995-04-11,9.0,9.3125,9.0,9.25,1.461275,158600
1769,1995-04-12,9.4375,9.5,9.3125,9.5,1.500768,181200
1770,1995-04-13,9.4375,9.5,9.25,9.3125,1.471148,91600
1771,1995-04-17,9.3125,9.6875,9.3125,9.5,1.500768,129000
1772,1995-04-18,9.5,9.8125,9.5,9.6875,1.530389,172000
1773,1995-04-19,9.625,9.75,9.5,9.75,1.540262,175600
1774,1995-04-20,9.6875,10.0,9.6875,9.9375,1.569883,210400
1775,1995-04-21,9.75,9.875,9.6875,9.6875,1.530389,136800
1776,1995-04-24,9.625,9.6875,9.5625,9.625,1.520515,36600
1777,1995-04-25,9.5625,9.6875,9.4375,9.6875,1.530389,53600
1778,1995-04-26,9.5,9.5625,9.1875,9.3125,1.471148,83600
1779,1995-04-27,9.3125,9.3125,9.0625,9.125,1.4415280000000001,37600
1780,1995-04-28,9.125,9.375,9.125,9.375,1.4810219999999998,72600
1781,1995-05-01,9.375,9.4375,9.1875,9.25,1.461275,45400
1782,1995-05-02,9.1875,9.3125,9.125,9.1875,1.451402,65400
1783,1995-05-03,9.125,9.3125,9.0,9.3125,1.471148,51400
1784,1995-05-04,9.25,9.25,9.125,9.25,1.461275,38600
1785,1995-05-05,9.1875,9.3125,9.1875,9.1875,1.451402,77400
1786,1995-05-08,9.375,9.5,9.375,9.5,1.500768,100400
1787,1995-05-09,9.3125,9.5,9.25,9.5,1.533867,108800
1788,1995-05-10,9.5,9.5,9.3125,9.375,1.513686,38000
1789,1995-05-11,9.3125,9.3125,9.1875,9.1875,1.4834120000000002,37400
1790,1995-05-12,9.125,9.125,8.875,8.9375,1.443047,93400
1791,1995-05-15,9.0,9.0,8.8125,8.8125,1.422864,126400
1792,1995-05-16,8.875,9.125,8.875,9.0625,1.4632290000000001,398800
1793,1995-05-17,9.1875,9.5,9.1875,9.4375,1.523776,243200
1794,1995-05-18,9.5,9.5,9.1875,9.375,1.513686,161200
1795,1995-05-19,9.375,9.5,9.375,9.4375,1.523776,107800
1796,1995-05-22,9.4375,9.5,9.25,9.25,1.493503,24800
1797,1995-05-23,9.3125,9.375,9.1875,9.3125,1.503594,49000
1798,1995-05-24,9.3125,9.5,9.25,9.5,1.533867,150000
1799,1995-05-25,9.5,9.5625,9.4375,9.5,1.533867,83800
1800,1995-05-26,9.5,9.5625,9.375,9.5625,1.54396,112400
1801,1995-05-30,9.5,9.75,9.5,9.75,1.574233,165400
1802,1995-05-31,9.625,9.8125,9.625,9.8125,1.584324,141600
1803,1995-06-01,9.75,9.875,9.75,9.8125,1.584324,153600
1804,1995-06-02,9.8125,9.9375,9.75,9.875,1.594416,182600
1805,1995-06-05,9.875,10.0625,9.875,10.0625,1.624689,229000
1806,1995-06-06,10.0,10.0625,9.9375,10.0,1.6145969999999998,89000
1807,1995-06-07,9.9375,10.0,9.8125,9.875,1.594416,46800
1808,1995-06-08,9.8125,9.875,9.5625,9.6875,1.564142,39800
1809,1995-06-09,9.75,9.8125,9.4375,9.5,1.533867,61800
1810,1995-06-12,9.4375,9.4375,9.3125,9.375,1.513686,119600
1811,1995-06-13,9.375,9.5625,9.3125,9.4375,1.523776,86800
1812,1995-06-14,9.375,9.4375,9.375,9.4375,1.523776,40000
1813,1995-06-15,9.3125,9.75,9.3125,9.75,1.574233,114000
1814,1995-06-16,9.6875,9.6875,9.5,9.625,1.55405,63400
1815,1995-06-19,9.5625,9.625,9.375,9.5,1.533867,64400
1816,1995-06-20,9.5,9.5,9.4375,9.5,1.533867,44800
1817,1995-06-21,9.5,10.0,9.4375,10.0,1.6145969999999998,212400
1818,1995-06-22,10.0,10.0,9.75,9.8125,1.584324,67000
1819,1995-06-23,9.8125,9.9375,9.8125,9.8125,1.584324,66400
1820,1995-06-26,9.875,9.9375,9.5625,9.5625,1.54396,51000
1821,1995-06-27,9.5625,9.8125,9.5,9.625,1.55405,59800
1822,1995-06-28,9.5,9.5625,9.5,9.5625,1.54396,26200
1823,1995-06-29,9.5625,9.5625,9.4375,9.5625,1.54396,37600
1824,1995-06-30,9.5,9.6875,9.375,9.5,1.533867,52200
1825,1995-07-03,9.5625,9.5625,9.375,9.5625,1.54396,30600
1826,1995-07-05,9.4375,9.5625,9.375,9.4375,1.523776,39400
1827,1995-07-06,9.375,9.625,9.25,9.5,1.533867,70800
1828,1995-07-07,9.5625,9.6875,9.5,9.5,1.533867,56800
1829,1995-07-10,9.4375,9.5625,9.375,9.5,1.533867,65200
1830,1995-07-11,9.4375,9.5625,9.3125,9.5,1.533867,69400
1831,1995-07-12,9.4375,9.5625,9.4375,9.5,1.533867,53200
1832,1995-07-13,9.4375,9.5625,9.25,9.4375,1.523776,100800
1833,1995-07-14,9.3125,9.4375,9.1875,9.25,1.493503,129400
1834,1995-07-17,9.125,9.375,9.125,9.3125,1.503594,93800
1835,1995-07-18,9.3125,9.4375,9.1875,9.4375,1.523776,191600
1836,1995-07-19,9.4375,9.4375,9.0625,9.0625,1.4632290000000001,99000
1837,1995-07-20,9.0625,9.0625,8.8125,8.875,1.432955,93000
1838,1995-07-21,8.9375,9.0625,8.75,8.875,1.432955,108600
1839,1995-07-24,8.9375,8.9375,8.875,8.875,1.432955,112800
1840,1995-07-25,9.0,9.1875,8.9375,9.1875,1.4834120000000002,87000
1841,1995-07-26,9.1875,9.1875,9.0625,9.0625,1.4632290000000001,65400
1842,1995-07-27,9.0625,9.5625,9.0625,9.5,1.533867,183200
1843,1995-07-28,9.625,9.75,9.375,9.4375,1.523776,221000
1844,1995-07-31,9.625,9.6875,9.4375,9.5,1.533867,99800
1845,1995-08-01,9.3125,9.5,9.3125,9.375,1.5487360000000001,68400
1846,1995-08-02,9.375,9.5,9.3125,9.375,1.5487360000000001,164200
1847,1995-08-03,9.25,9.375,9.1875,9.3125,1.53841,168000
1848,1995-08-04,9.3125,9.375,9.3125,9.375,1.5487360000000001,102800
1849,1995-08-07,9.4375,9.4375,9.3125,9.3125,1.53841,45400
1850,1995-08-08,9.3125,9.4375,9.3125,9.3125,1.53841,58200
1851,1995-08-09,9.3125,9.375,9.25,9.3125,1.53841,58800
1852,1995-08-10,9.3125,9.3125,9.1875,9.25,1.528087,52200
1853,1995-08-11,9.3125,9.3125,9.125,9.125,1.507436,65600
1854,1995-08-14,9.0625,9.3125,9.0625,9.3125,1.53841,73000
1855,1995-08-15,9.3125,9.375,9.25,9.375,1.5487360000000001,77400
1856,1995-08-16,9.375,9.5,9.375,9.4375,1.5590600000000001,88200
1857,1995-08-17,9.375,9.5,9.375,9.375,1.5487360000000001,84200
1858,1995-08-18,9.4375,9.4375,9.375,9.4375,1.5590600000000001,28000
1859,1995-08-21,9.5,9.5,9.375,9.5,1.569385,50200
1860,1995-08-22,9.5,9.5625,9.375,9.5,1.569385,122000
1861,1995-08-23,9.5,9.5625,9.5,9.5625,1.579711,64200
1862,1995-08-24,9.5,9.5625,9.4375,9.5625,1.579711,72400
1863,1995-08-25,9.5,9.5625,9.5,9.5625,1.579711,62800
1864,1995-08-28,9.5625,9.5625,9.4375,9.5,1.569385,49600
1865,1995-08-29,9.5,9.5,9.4375,9.5,1.569385,36800
1866,1995-08-30,9.5,9.625,9.4375,9.5,1.569385,133400
1867,1995-08-31,9.4375,9.5625,9.4375,9.5,1.569385,84200
1868,1995-09-01,9.5,9.5625,9.4375,9.5625,1.579711,63400
1869,1995-09-05,9.5625,9.625,9.4375,9.5625,1.579711,115000
1870,1995-09-06,9.4375,9.5,9.375,9.4375,1.5590600000000001,74600
1871,1995-09-07,9.5,9.5,9.375,9.4375,1.5590600000000001,61600
1872,1995-09-08,9.5,9.5625,9.4375,9.5625,1.579711,66800
1873,1995-09-11,9.4375,9.5625,9.4375,9.5625,1.579711,56800
1874,1995-09-12,9.5,9.5625,9.4375,9.5625,1.579711,141000
1875,1995-09-13,9.5,9.5625,9.5,9.5,1.569385,91200
1876,1995-09-14,9.5625,9.75,9.5,9.6875,1.60036,128400
1877,1995-09-15,9.6875,9.8125,9.6875,9.75,1.610686,104600
1878,1995-09-18,9.6875,9.875,9.625,9.8125,1.62101,55600
1879,1995-09-19,9.8125,10.0,9.75,9.9375,1.64166,124800
1880,1995-09-20,10.0,10.25,9.9375,10.25,1.693284,158000
1881,1995-09-21,10.1875,10.25,9.875,9.9375,1.64166,101200
1882,1995-09-22,9.875,10.125,9.875,10.125,1.672634,44600
1883,1995-09-25,10.125,10.125,10.0,10.0625,1.66231,52600
1884,1995-09-26,10.0625,10.0625,9.8125,9.875,1.631335,77600
1885,1995-09-27,9.8125,9.9375,9.75,9.75,1.610686,117400
1886,1995-09-28,9.75,9.9375,9.75,9.8125,1.62101,90400
1887,1995-09-29,9.75,9.875,9.6875,9.75,1.610686,144000
1888,1995-10-02,9.75,9.9375,9.75,9.8125,1.62101,27200
1889,1995-10-03,9.875,10.0,9.875,9.9375,1.64166,52200
1890,1995-10-04,10.0625,10.0625,9.875,9.875,1.631335,40400
1891,1995-10-05,9.875,9.875,9.75,9.8125,1.62101,70400
1892,1995-10-06,9.8125,10.125,9.8125,10.0625,1.66231,78600
1893,1995-10-09,9.75,10.0625,9.625,9.8125,1.62101,109200
1894,1995-10-10,9.75,9.875,9.6875,9.8125,1.62101,43200
1895,1995-10-11,9.875,9.9375,9.8125,9.8125,1.62101,36000
1896,1995-10-12,10.0,10.0625,9.8125,9.9375,1.64166,65800
1897,1995-10-13,9.9375,10.25,9.9375,10.125,1.672634,92000
1898,1995-10-16,10.125,10.1875,10.0,10.1875,1.682959,43200
1899,1995-10-17,10.1875,10.25,10.0625,10.125,1.672634,68800
1900,1995-10-18,10.0625,10.1875,10.0625,10.0625,1.66231,46000
1901,1995-10-19,10.0625,10.3125,10.0625,10.3125,1.703609,171400
1902,1995-10-20,10.3125,10.3125,10.125,10.1875,1.682959,75000
1903,1995-10-23,10.25,10.375,10.1875,10.1875,1.682959,100400
1904,1995-10-24,10.3125,10.8125,10.3125,10.6875,1.765559,301600
1905,1995-10-25,10.8125,10.875,10.625,10.75,1.775883,231800
1906,1995-10-26,10.75,10.75,10.0,10.25,1.693284,252200
1907,1995-10-27,10.1875,10.5625,10.0,10.5625,1.7449080000000001,98000
1908,1995-10-30,10.6875,10.6875,10.5,10.5625,1.7449080000000001,110800
1909,1995-10-31,10.5625,10.625,10.4375,10.5,1.7345830000000002,125600
1910,1995-11-01,10.8125,11.0625,10.75,10.9375,1.806858,126800
1911,1995-11-02,10.9375,10.9375,10.6875,10.875,1.8368389999999999,88200
1912,1995-11-03,10.875,10.875,10.6875,10.6875,1.8051689999999998,70400
1913,1995-11-06,10.625,10.75,10.625,10.6875,1.8051689999999998,77000
1914,1995-11-07,10.75,10.8125,10.5625,10.625,1.7946119999999999,68000
1915,1995-11-08,10.625,10.75,10.625,10.6875,1.8051689999999998,119600
1916,1995-11-09,10.6875,10.875,10.625,10.875,1.8368389999999999,91200
1917,1995-11-10,10.875,10.875,10.5,10.625,1.7946119999999999,94400
1918,1995-11-13,10.5,10.5,10.3125,10.3125,1.74183,177200
1919,1995-11-14,10.4375,10.5625,10.3125,10.375,1.752386,128200
1920,1995-11-15,10.3125,10.3125,10.25,10.25,1.731273,87000
1921,1995-11-16,10.3125,10.6875,10.3125,10.625,1.7946119999999999,70400
1922,1995-11-17,10.5625,10.6875,10.5625,10.5625,1.784056,75800
1923,1995-11-20,10.5625,10.6875,10.5625,10.625,1.7946119999999999,87000
1924,1995-11-21,10.625,10.75,10.625,10.75,1.815725,73200
1925,1995-11-22,10.75,10.875,10.75,10.8125,1.826281,66000
1926,1995-11-24,10.875,10.875,10.8125,10.875,1.8368389999999999,16600
1927,1995-11-27,10.9375,11.0625,10.875,11.0,1.857953,178800
1928,1995-11-28,11.0,11.125,11.0,11.0625,1.868509,108800
1929,1995-11-29,11.0,11.0625,11.0,11.0,1.857953,60000
1930,1995-11-30,11.0,11.0625,10.9375,10.9375,1.8473959999999998,79400
1931,1995-12-01,10.9375,11.125,10.9375,11.0625,1.868509,52400
1932,1995-12-04,11.0625,11.125,11.0,11.0625,1.868509,51600
1933,1995-12-05,11.125,11.1875,11.0625,11.125,1.8790639999999998,57200
1934,1995-12-06,11.125,11.25,11.0625,11.1875,1.8896220000000001,78200
1935,1995-12-07,11.3125,11.375,11.125,11.25,1.900178,66000
1936,1995-12-08,11.1875,11.3125,11.125,11.125,1.8790639999999998,44200
1937,1995-12-11,11.0625,11.1875,11.0,11.125,1.8790639999999998,50200
1938,1995-12-12,11.0,11.125,11.0,11.0625,1.868509,63600
1939,1995-12-13,11.125,11.125,11.0,11.0625,1.868509,64800
1940,1995-12-14,11.0,11.125,11.0,11.125,1.8790639999999998,79400
1941,1995-12-15,11.1875,11.625,11.1875,11.625,1.9635189999999998,114200
1942,1995-12-18,11.375,11.375,11.25,11.3125,1.9107349999999999,249200
1943,1995-12-19,11.1875,11.3125,11.125,11.25,1.900178,175400
1944,1995-12-20,11.25,11.25,11.0625,11.1875,1.8896220000000001,163800
1945,1995-12-21,11.0625,11.1875,11.0,11.1875,1.8896220000000001,61400
1946,1995-12-22,11.125,11.3125,11.0625,11.25,1.900178,36400
1947,1995-12-26,11.1875,11.375,11.1875,11.3125,1.9107349999999999,22200
1948,1995-12-27,11.3125,11.375,11.25,11.25,1.900178,26000
1949,1995-12-28,11.25,11.375,11.1875,11.25,1.900178,24000
1950,1995-12-29,11.3125,11.5625,11.25,11.5625,1.9529599999999998,24400
1951,1996-01-02,11.4375,11.5,11.1875,11.1875,1.8896220000000001,71000
1952,1996-01-03,11.25,11.25,11.0625,11.0625,1.868509,91200
1953,1996-01-04,11.0625,11.125,10.875,11.0,1.857953,289400
1954,1996-01-05,10.9375,11.0,10.9375,11.0,1.857953,74400
1955,1996-01-08,11.0625,11.125,11.0,11.0625,1.868509,97800
1956,1996-01-09,11.0625,11.375,11.0,11.3125,1.9107349999999999,128800
1957,1996-01-10,11.0625,11.1875,10.9375,11.0,1.857953,100200
1958,1996-01-11,11.0,11.0,10.6875,10.875,1.8368389999999999,82400
1959,1996-01-12,11.0,11.125,10.9375,11.0,1.857953,169600
1960,1996-01-15,11.125,11.375,11.125,11.1875,1.8896220000000001,157200
1961,1996-01-16,11.1875,11.3125,11.0625,11.1875,1.8896220000000001,64800
1962,1996-01-17,11.1875,11.3125,11.0,11.0625,1.868509,100000
1963,1996-01-18,11.125,11.25,11.0,11.25,1.900178,43200
1964,1996-01-19,11.25,11.3125,11.125,11.3125,1.9107349999999999,116800
1965,1996-01-22,11.3125,11.3125,11.125,11.1875,1.8896220000000001,87600
1966,1996-01-23,11.1875,11.1875,10.875,11.0625,1.868509,123600
1967,1996-01-24,11.0,11.125,10.9375,11.0625,1.868509,82200
1968,1996-01-25,11.0625,11.1875,10.9375,11.0,1.857953,64200
1969,1996-01-26,10.9375,11.1875,10.875,11.125,1.8790639999999998,104600
1970,1996-01-29,11.0625,11.1875,11.0,11.0625,1.868509,181200
1971,1996-01-30,11.1875,11.375,11.0625,11.125,1.8790639999999998,151800
1972,1996-01-31,11.1875,11.5,11.1875,11.375,1.9212900000000002,89200
1973,1996-02-01,11.5,11.5625,11.375,11.4375,1.931848,67600
1974,1996-02-02,11.5,11.5625,11.375,11.5625,1.9529599999999998,84800
1975,1996-02-05,11.5,11.625,11.5,11.625,1.9635189999999998,76800
1976,1996-02-06,11.625,11.875,11.625,11.875,2.005744,169000
1977,1996-02-07,11.875,11.9375,11.75,11.75,1.98463,49600
1978,1996-02-08,11.875,11.9375,11.75,11.9375,2.016301,98400
1979,1996-02-09,12.0,12.0,11.875,11.9375,2.016301,101600
1980,1996-02-12,12.0,12.1875,11.875,12.125,2.0479700000000003,161800
1981,1996-02-13,11.875,12.0625,11.75,11.875,2.0440970000000003,120600
1982,1996-02-14,11.75,11.9375,11.6875,11.75,2.022579,76000
1983,1996-02-15,11.8125,12.0625,11.8125,11.9375,2.054856,81800
1984,1996-02-16,12.0,12.0,11.8125,11.9375,2.054856,54400
1985,1996-02-20,11.875,11.9375,11.75,11.75,2.022579,80600
1986,1996-02-21,11.875,12.125,11.75,11.875,2.0440970000000003,134600
1987,1996-02-22,11.875,12.125,11.8125,12.125,2.0871299999999997,111400
1988,1996-02-23,12.1875,12.375,12.1875,12.1875,2.097889,160400
1989,1996-02-26,12.3125,12.4375,12.1875,12.25,2.108648,96800
1990,1996-02-27,12.1875,12.25,12.0625,12.125,2.0871299999999997,75000
1991,1996-02-28,12.1875,12.4375,12.1875,12.25,2.108648,74000
1992,1996-02-29,12.25,12.5,12.1875,12.25,2.108648,61800
1993,1996-03-01,12.3125,12.4375,12.125,12.25,2.108648,88000
1994,1996-03-04,12.3125,12.4375,12.1875,12.375,2.130163,49000
1995,1996-03-05,12.3125,12.5625,12.25,12.4375,2.140923,67000
1996,1996-03-06,12.4375,12.4375,12.1875,12.3125,2.119406,68400
1997,1996-03-07,12.1875,12.5625,12.1875,12.5,2.15168,68400
1998,1996-03-08,12.3125,12.375,11.9375,11.9375,2.054856,157600
1999,1996-03-11,11.875,11.9375,11.75,11.875,2.0440970000000003,123400
2000,1996-03-12,11.9375,12.0,11.8125,11.875,2.0440970000000003,78800
2001,1996-03-13,11.9375,12.0,11.875,11.875,2.0440970000000003,61400
2002,1996-03-14,11.9375,12.1875,11.9375,12.1875,2.097889,62400
2003,1996-03-15,12.3125,12.4375,12.25,12.25,2.108648,54600
2004,1996-03-18,12.375,12.375,12.1875,12.1875,2.097889,53800
2005,1996-03-19,12.0,12.3125,12.0,12.25,2.108648,55000
2006,1996-03-20,12.25,12.4375,12.25,12.4375,2.140923,77400
2007,1996-03-21,12.375,12.4375,12.3125,12.4375,2.140923,47000
2008,1996-03-22,12.4375,12.75,12.4375,12.6875,2.1839560000000002,118600
2009,1996-03-25,12.6875,12.75,12.3125,12.5,2.15168,90200
2010,1996-03-26,12.4375,12.75,12.4375,12.75,2.194714,66600
2011,1996-03-27,12.625,12.6875,12.5,12.625,2.1731979999999997,105200
2012,1996-03-28,12.5625,12.75,12.4375,12.6875,2.1839560000000002,64600
2013,1996-03-29,12.75,12.875,12.25,12.25,2.108648,85400
2014,1996-04-01,12.375,12.6875,12.375,12.5,2.15168,68000
2015,1996-04-02,12.5,12.625,12.375,12.5625,2.16244,51800
2016,1996-04-03,12.5,12.625,12.1875,12.375,2.130163,99600
2017,1996-04-04,12.4375,12.5,12.1875,12.3125,2.119406,69000
2018,1996-04-08,12.125,12.1875,12.0,12.1875,2.097889,121000
2019,1996-04-09,12.125,12.1875,12.0,12.0,2.065613,57400
2020,1996-04-10,12.125,12.125,12.0,12.0625,2.076373,86600
2021,1996-04-11,12.0,12.125,11.8125,11.8125,2.033339,194600
2022,1996-04-12,11.9375,12.0625,11.75,11.875,2.0440970000000003,194000
2023,1996-04-15,11.9375,12.125,11.875,11.9375,2.054856,56600
2024,1996-04-16,12.0,12.0625,11.875,11.875,2.0440970000000003,64800
2025,1996-04-17,11.875,11.9375,11.75,11.8125,2.033339,111200
2026,1996-04-18,11.875,11.875,11.625,11.75,2.022579,67200
2027,1996-04-19,11.75,12.0,11.75,12.0,2.065613,42000
2028,1996-04-22,12.0,12.25,12.0,12.0625,2.076373,93200
2029,1996-04-23,12.1875,12.1875,12.0,12.0625,2.076373,39200
2030,1996-04-24,12.125,12.1875,12.0,12.125,2.0871299999999997,35400
2031,1996-04-25,12.1875,12.3125,12.0625,12.125,2.0871299999999997,97400
2032,1996-04-26,12.125,12.125,11.8125,12.0625,2.076373,80000
2033,1996-04-29,12.0,12.1875,12.0,12.125,2.0871299999999997,66000
2034,1996-04-30,12.0625,12.25,12.0625,12.125,2.0871299999999997,83800
2035,1996-05-01,12.1875,12.1875,12.0625,12.125,2.0871299999999997,85000
2036,1996-05-02,12.125,12.1875,12.0625,12.125,2.0871299999999997,56400
2037,1996-05-03,12.1875,12.25,12.125,12.25,2.108648,37600
2038,1996-05-06,12.0625,12.0625,11.875,11.9375,2.054856,87800
2039,1996-05-07,11.875,12.0625,11.75,12.0,2.065613,90800
2040,1996-05-08,12.0,12.0625,11.875,12.0,2.065613,56200
2041,1996-05-09,12.0,12.0,11.9375,11.9375,2.054856,57000
2042,1996-05-10,12.0,12.1875,11.9375,11.9375,2.054856,134600
2043,1996-05-13,12.0625,12.375,12.0,12.25,2.108648,117200
2044,1996-05-14,12.375,12.375,12.0,12.0,2.065613,150200
2045,1996-05-15,12.0,12.0,11.9375,11.9375,2.054856,237800
2046,1996-05-16,11.75,12.0,11.625,11.9375,2.097195,82600
2047,1996-05-17,11.9375,12.0,11.75,11.875,2.086214,74400
2048,1996-05-20,11.875,11.875,11.6875,11.6875,2.053274,79800
2049,1996-05-21,11.75,11.75,11.5,11.6875,2.053274,299800
2050,1996-05-22,11.75,11.9375,11.5,11.9375,2.097195,131000
2051,1996-05-23,11.8125,12.0,11.8125,11.9375,2.097195,42400
2052,1996-05-24,12.0,12.0,11.8125,11.9375,2.097195,46400
2053,1996-05-28,11.875,12.0,11.875,11.9375,2.097195,42000
2054,1996-05-29,12.0,12.125,11.9375,11.9375,2.097195,100400
2055,1996-05-30,11.9375,12.0,11.875,12.0,2.108173,34000
2056,1996-05-31,12.125,12.125,11.9375,12.0,2.108173,30000
2057,1996-06-03,12.0,12.0625,11.875,11.875,2.086214,70000
2058,1996-06-04,11.875,12.0,11.8125,12.0,2.108173,39400
2059,1996-06-05,12.0,12.0,11.875,11.9375,2.097195,26000
2060,1996-06-06,11.9375,12.0,11.8125,11.8125,2.075234,100200
2061,1996-06-07,11.8125,11.8125,11.625,11.75,2.064254,71800
2062,1996-06-10,11.75,11.875,11.625,11.8125,2.075234,148600
2063,1996-06-11,11.8125,12.0,11.8125,11.9375,2.097195,89200
2064,1996-06-12,12.0,12.0625,11.9375,12.0,2.108173,87800
2065,1996-06-13,12.0,12.0,11.875,12.0,2.108173,73000
2066,1996-06-14,12.0,12.0,11.875,11.9375,2.097195,84600
2067,1996-06-17,11.9375,12.0,11.8125,11.8125,2.075234,70600
2068,1996-06-18,11.875,12.0625,11.875,12.0625,2.119154,85400
2069,1996-06-19,12.0625,12.25,12.0,12.0625,2.119154,111400
2070,1996-06-20,12.1875,12.25,12.0625,12.125,2.130134,85400
2071,1996-06-21,12.125,12.125,12.0,12.0,2.108173,92400
2072,1996-06-24,12.0,12.0625,11.75,11.8125,2.075234,171800
2073,1996-06-25,11.875,12.1875,11.875,12.1875,2.141115,97000
2074,1996-06-26,12.1875,12.25,12.0625,12.125,2.130134,147200
2075,1996-06-27,12.125,12.1875,12.0625,12.125,2.130134,78400
2076,1996-06-28,12.1875,12.1875,12.0,12.0,2.108173,114000
2077,1996-07-01,12.0,12.1875,12.0,12.125,2.130134,71200
2078,1996-07-02,12.125,12.4375,12.125,12.3125,2.163074,155800
2079,1996-07-03,12.25,12.4375,12.25,12.375,2.174054,79000
2080,1996-07-05,12.375,12.375,12.1875,12.1875,2.141115,38400
2081,1996-07-08,12.1875,12.375,12.125,12.1875,2.141115,103200
2082,1996-07-09,12.1875,12.1875,12.0,12.1875,2.141115,78600
2083,1996-07-10,12.1875,12.4375,12.125,12.1875,2.141115,183600
2084,1996-07-11,12.25,12.25,11.75,11.875,2.086214,162800
2085,1996-07-12,11.9375,12.0,11.6875,11.9375,2.097195,79400
2086,1996-07-15,11.9375,11.9375,11.625,11.625,2.042294,133200
2087,1996-07-16,11.6875,11.75,11.4375,11.5625,2.031313,141000
2088,1996-07-17,11.5,12.1875,11.5,12.125,2.130134,96800
2089,1996-07-18,12.0,12.1875,12.0,12.125,2.130134,67800
2090,1996-07-19,12.25,12.375,12.1875,12.375,2.174054,77600
2091,1996-07-22,12.25,12.4375,12.1875,12.3125,2.163074,81200
2092,1996-07-23,12.3125,12.5,12.3125,12.3125,2.163074,99800
2093,1996-07-24,12.0625,12.25,11.9375,12.0625,2.119154,129800
2094,1996-07-25,12.0625,12.625,12.0625,12.25,2.152095,79800
2095,1996-07-26,12.25,12.3125,12.1875,12.25,2.152095,92400
2096,1996-07-29,12.3125,12.4375,12.1875,12.3125,2.163074,40000
2097,1996-07-30,12.25,12.375,12.25,12.375,2.174054,66400
2098,1996-07-31,12.5,12.625,12.5,12.5,2.196014,65000
2099,1996-08-01,12.5625,12.625,12.5,12.5,2.196014,134800
2100,1996-08-02,12.5,12.6875,12.4375,12.5625,2.206995,143800
2101,1996-08-05,12.625,12.625,12.5,12.5625,2.206995,76000
2102,1996-08-06,12.5625,12.625,12.5,12.625,2.2179740000000003,74600
2103,1996-08-07,12.625,12.625,12.5,12.625,2.2179740000000003,38200
2104,1996-08-08,12.5,12.6875,12.5,12.6875,2.228954,52000
2105,1996-08-09,12.75,12.75,12.5,12.5625,2.206995,76600
2106,1996-08-12,12.625,12.6875,12.5,12.625,2.2179740000000003,117400
2107,1996-08-13,12.4375,12.4375,12.25,12.4375,2.2325150000000002,141800
2108,1996-08-14,12.3125,12.5625,12.3125,12.5,2.243733,88600
2109,1996-08-15,12.5,12.625,12.4375,12.4375,2.2325150000000002,79400
2110,1996-08-16,12.4375,12.5625,12.4375,12.5625,2.2549509999999997,64000
2111,1996-08-19,12.625,12.625,12.4375,12.5,2.243733,121200
2112,1996-08-20,12.5,12.5625,12.4375,12.5,2.243733,35400
2113,1996-08-21,12.5625,12.5625,12.4375,12.4375,2.2325150000000002,56800
2114,1996-08-22,12.5,12.625,12.4375,12.5625,2.2549509999999997,46200
2115,1996-08-23,12.625,12.625,12.5,12.5625,2.2549509999999997,48200
2116,1996-08-26,12.625,12.625,12.5,12.5625,2.2549509999999997,71800
2117,1996-08-27,12.5625,12.625,12.5,12.625,2.2661700000000002,67600
2118,1996-08-28,12.5625,12.625,12.5,12.5,2.243733,167400
2119,1996-08-29,12.4375,12.5,12.3125,12.4375,2.2325150000000002,57800
2120,1996-08-30,12.375,12.4375,12.3125,12.375,2.2212959999999997,28400
2121,1996-09-03,12.25,12.5,12.1875,12.5,2.243733,56400
2122,1996-09-04,12.5625,12.5625,12.4375,12.5,2.243733,218600
2123,1996-09-05,12.5625,12.5625,12.4375,12.5,2.243733,58800
2124,1996-09-06,12.5,12.5,12.4375,12.5,2.243733,143200
2125,1996-09-09,12.4375,12.5625,12.4375,12.5,2.243733,59800
2126,1996-09-10,12.5,12.5,12.25,12.25,2.198858,92600
2127,1996-09-11,12.3125,12.4375,12.25,12.4375,2.2325150000000002,71800
2128,1996-09-12,12.375,12.5,12.375,12.4375,2.2325150000000002,66600
2129,1996-09-13,12.375,12.5625,12.375,12.5,2.243733,66600
2130,1996-09-16,12.5625,12.625,12.5,12.5625,2.2549509999999997,45600
2131,1996-09-17,12.5,12.5625,12.375,12.5,2.243733,65800
2132,1996-09-18,12.4375,12.5,12.3125,12.375,2.2212959999999997,82000
2133,1996-09-19,12.375,12.4375,12.25,12.4375,2.2325150000000002,55600
2134,1996-09-20,12.5,12.625,12.4375,12.625,2.2661700000000002,39800
2135,1996-09-23,12.625,12.6875,12.5,12.625,2.2661700000000002,50800
2136,1996-09-24,12.5625,12.625,12.5,12.5625,2.2549509999999997,39800
2137,1996-09-25,12.5625,12.625,12.5,12.5625,2.2549509999999997,38000
2138,1996-09-26,12.5625,12.8125,12.5,12.75,2.288607,131000
2139,1996-09-27,12.75,13.0,12.75,13.0,2.333483,56800
2140,1996-09-30,12.875,13.0625,12.8125,13.0,2.333483,87800
2141,1996-10-01,13.0625,13.0625,12.9375,13.0,2.333483,35000
2142,1996-10-02,13.0625,13.1875,13.0,13.1875,2.367138,99000
2143,1996-10-03,13.25,13.3125,13.1875,13.1875,2.367138,65800
2144,1996-10-04,13.25,13.4375,13.125,13.4375,2.412013,68600
2145,1996-10-07,13.4375,13.4375,13.3125,13.3125,2.389576,68600
2146,1996-10-08,13.3125,13.3125,13.1875,13.1875,2.367138,49800
2147,1996-10-09,13.25,13.3125,13.1875,13.25,2.378358,37800
2148,1996-10-10,13.25,13.25,13.125,13.25,2.378358,33000
2149,1996-10-11,13.125,13.1875,12.9375,13.125,2.3559200000000002,76400
2150,1996-10-14,13.125,13.3125,13.125,13.1875,2.367138,36200
2151,1996-10-15,13.125,13.1875,13.0625,13.125,2.3559200000000002,64000
2152,1996-10-16,13.1875,13.25,13.0,13.25,2.378358,56600
2153,1996-10-17,13.25,13.3125,13.0625,13.1875,2.367138,50200
2154,1996-10-18,13.25,13.375,13.1875,13.375,2.400795,65600
2155,1996-10-21,13.4375,13.5625,13.375,13.5625,2.43445,94600
2156,1996-10-22,13.5625,13.8125,13.5,13.8125,2.479326,114800
2157,1996-10-23,13.75,13.9375,13.75,13.875,2.490543,110400
2158,1996-10-24,13.8125,13.9375,13.8125,13.9375,2.501762,130800
2159,1996-10-25,14.0,14.0625,13.8125,13.875,2.490543,57400
2160,1996-10-28,13.9375,13.9375,13.75,13.75,2.468107,101800
2161,1996-10-29,13.8125,13.875,13.75,13.875,2.490543,75000
2162,1996-10-30,13.875,13.875,13.75,13.75,2.468107,39800
2163,1996-10-31,13.8125,13.9375,13.8125,13.9375,2.501762,68000
2164,1996-11-01,13.9375,14.0,13.9375,14.0,2.5129799999999998,82000
2165,1996-11-04,13.875,13.875,13.5,13.5625,2.43445,254600
2166,1996-11-05,13.6875,13.875,13.625,13.875,2.490543,160600
2167,1996-11-06,13.5625,13.6875,13.0625,13.375,2.449339,201200
2168,1996-11-07,13.1875,13.6875,13.1875,13.6875,2.614062,117000
2169,1996-11-08,13.625,14.0625,13.5625,14.0,2.6737439999999997,127000
2170,1996-11-11,13.9375,13.9375,13.625,13.6875,2.614062,115800
2171,1996-11-12,13.5,13.5625,13.375,13.5,2.578252,131600
2172,1996-11-13,13.5,13.5625,13.4375,13.4375,2.566316,100400
2173,1996-11-14,13.4375,13.5,13.375,13.375,2.55438,96600
2174,1996-11-15,13.4375,13.5,13.3125,13.3125,2.542443,82800
2175,1996-11-18,13.375,13.375,13.25,13.3125,2.542443,95400
2176,1996-11-19,13.375,13.9375,13.375,13.9375,2.6618060000000003,221600
2177,1996-11-20,14.0625,14.3125,13.625,14.3125,2.733425,236200
2178,1996-11-21,14.25,14.3125,14.0,14.1875,2.709553,153000
2179,1996-11-22,14.1875,14.625,14.1875,14.4375,2.7572970000000003,171600
2180,1996-11-25,14.4375,14.4375,14.3125,14.3125,2.733425,77200
2181,1996-11-26,14.375,14.375,14.1875,14.375,2.745361,83000
2182,1996-11-27,14.3125,14.3125,14.1875,14.3125,2.733425,63000
2183,1996-11-29,14.25,14.3125,14.0,14.125,2.697616,81000
2184,1996-12-02,14.0625,14.125,13.8125,14.0,2.6737439999999997,129000
2185,1996-12-03,13.9375,14.125,13.875,14.0625,2.68568,115600
2186,1996-12-04,14.0,14.0,13.8125,13.8125,2.637934,63400
2187,1996-12-05,13.6875,13.8125,13.5625,13.5625,2.590189,101600
2188,1996-12-06,13.5,13.5,13.3125,13.4375,2.566316,148800
2189,1996-12-09,13.375,13.5,13.375,13.4375,2.566316,91200
2190,1996-12-10,13.375,13.4375,13.3125,13.375,2.55438,92200
2191,1996-12-11,13.3125,13.3125,13.1875,13.25,2.530508,106400
2192,1996-12-12,13.1875,13.25,13.0,13.0625,2.494699,111600
2193,1996-12-13,13.0625,13.0625,12.875,13.0,2.4827619999999997,70600
2194,1996-12-16,12.9375,13.0625,12.5625,12.5625,2.399207,128200
2195,1996-12-17,12.5,12.75,12.5,12.6875,2.423079,128200
2196,1996-12-18,12.8125,13.0625,12.8125,13.0,2.4827619999999997,72200
2197,1996-12-19,13.125,13.4375,13.125,13.375,2.55438,138600
2198,1996-12-20,13.25,13.3125,13.0,13.25,2.530508,73400
2199,1996-12-23,13.3125,13.375,13.25,13.3125,2.542443,74400
2200,1996-12-24,13.4375,13.4375,13.25,13.3125,2.542443,48400
2201,1996-12-26,13.1875,13.4375,13.1875,13.4375,2.566316,69200
2202,1996-12-27,13.4375,13.4375,13.25,13.375,2.55438,80400
2203,1996-12-30,13.3125,13.4375,13.25,13.3125,2.542443,50800
2204,1996-12-31,13.375,13.375,13.25,13.3125,2.542443,38000
2205,1997-01-02,13.3125,13.3125,13.0,13.0625,2.494699,81200
2206,1997-01-03,13.0625,13.0625,13.0,13.0625,2.494699,76000
2207,1997-01-06,13.125,13.125,13.0,13.0,2.4827619999999997,202400
2208,1997-01-07,13.1875,13.25,13.0625,13.25,2.530508,82600
2209,1997-01-08,13.1875,13.4375,13.1875,13.4375,2.566316,182400
2210,1997-01-09,13.4375,13.6875,13.4375,13.6875,2.614062,123000
2211,1997-01-10,13.625,13.625,13.4375,13.5625,2.590189,91600
2212,1997-01-13,13.75,13.75,13.5,13.6875,2.614062,120800
2213,1997-01-14,13.875,13.9375,13.75,13.875,2.649871,66600
2214,1997-01-15,13.75,13.8125,13.6875,13.8125,2.637934,72200
2215,1997-01-16,13.75,13.8125,13.75,13.8125,2.637934,56200
2216,1997-01-17,13.8125,14.125,13.75,14.125,2.697616,222200
2217,1997-01-20,14.125,14.5625,14.125,14.5,2.769234,134400
2218,1997-01-21,14.4375,14.75,14.375,14.6875,2.805043,192600
2219,1997-01-22,14.6875,14.6875,14.4375,14.625,2.793107,86400
2220,1997-01-23,14.5625,14.6875,14.4375,14.4375,2.7572970000000003,83400
2221,1997-01-24,14.5,14.5,14.25,14.3125,2.733425,74600
2222,1997-01-27,14.3125,14.3125,14.0625,14.125,2.697616,48000
2223,1997-01-28,14.125,14.3125,14.0,14.0,2.6737439999999997,74400
2224,1997-01-29,14.0,14.1875,14.0,14.1875,2.709553,42600
2225,1997-01-30,14.1875,14.25,14.125,14.1875,2.709553,30200
2226,1997-01-31,14.1875,14.25,14.0,14.1875,2.709553,52200
2227,1997-02-03,14.1875,14.25,14.125,14.25,2.721488,62000
2228,1997-02-04,14.375,14.5625,14.3125,14.5,2.769234,109800
2229,1997-02-05,14.4375,14.5625,14.375,14.375,2.745361,60200
2230,1997-02-06,14.375,14.5,14.375,14.5,2.769234,61400
2231,1997-02-07,14.5625,15.0,14.5,14.9375,2.852789,211000
2232,1997-02-10,14.8125,14.9375,14.625,14.6875,2.805043,128200
2233,1997-02-11,14.6875,15.125,14.6875,14.875,2.840852,125600
2234,1997-02-12,14.875,14.9375,14.8125,14.9375,2.852789,130400
2235,1997-02-13,14.9375,14.9375,14.8125,14.875,2.840852,143000
2236,1997-02-14,14.9375,14.9375,14.8125,14.9375,2.852789,114800
2237,1997-02-18,14.9375,15.0,14.875,14.875,2.840852,112600
2238,1997-02-19,14.9375,15.0,14.875,14.9375,2.852789,109000
2239,1997-02-20,14.875,14.9375,14.8125,14.9375,2.852789,134000
2240,1997-02-21,14.6875,14.8125,14.5625,14.5625,2.837201,77200
2241,1997-02-24,14.5625,14.5625,14.25,14.4375,2.812848,91800
2242,1997-02-25,14.375,14.75,14.375,14.625,2.849379,111400
2243,1997-02-26,14.5625,14.75,14.5625,14.625,2.849379,117000
2244,1997-02-27,14.625,14.75,14.4375,14.5625,2.837201,89800
2245,1997-02-28,14.5,14.5625,13.875,14.0,2.727611,174400
2246,1997-03-03,13.875,14.0625,13.875,14.0,2.727611,91400
2247,1997-03-04,14.0,14.1875,14.0,14.1875,2.7641419999999997,41000
2248,1997-03-05,14.1875,14.375,14.0625,14.3125,2.788495,87400
2249,1997-03-06,14.3125,14.375,14.125,14.1875,2.7641419999999997,85400
2250,1997-03-07,14.25,14.4375,14.1875,14.25,2.7763169999999997,105800
2251,1997-03-10,14.25,14.375,14.25,14.375,2.800671,68200
2252,1997-03-11,14.4375,14.4375,14.1875,14.375,2.800671,83200
2253,1997-03-12,14.375,14.4375,14.3125,14.375,2.800671,60800
2254,1997-03-13,14.3125,14.3125,14.0,14.0,2.727611,68800
2255,1997-03-14,14.0,14.125,14.0,14.125,2.751965,33000
2256,1997-03-17,14.125,14.125,13.8125,13.875,2.703257,78800
2257,1997-03-18,13.8125,13.8125,12.9375,13.125,2.557134,180000
2258,1997-03-19,13.125,13.1875,13.0625,13.125,2.557134,136800
2259,1997-03-20,13.125,13.125,12.875,13.0,2.532782,118400
2260,1997-03-21,13.0625,13.0625,12.875,12.9375,2.520604,68400
2261,1997-03-24,13.0,13.0,12.875,12.9375,2.520604,96200
2262,1997-03-25,13.0,13.0,12.875,12.9375,2.520604,171400
2263,1997-03-26,12.9375,12.9375,12.75,12.8125,2.496251,106400
2264,1997-03-27,12.875,13.0,12.75,12.8125,2.496251,93000
2265,1997-03-31,12.8125,12.8125,12.0,12.3125,2.398836,238200
2266,1997-04-01,12.1875,12.375,12.125,12.1875,2.374483,183800
2267,1997-04-02,12.1875,12.3125,12.0,12.3125,2.398836,179400
2268,1997-04-03,12.3125,12.625,12.25,12.5,2.435367,153000
2269,1997-04-04,12.5625,12.625,12.5,12.625,2.4597189999999998,90800
2270,1997-04-07,12.75,12.8125,12.5625,12.6875,2.4718970000000002,148600
2271,1997-04-08,12.8125,12.9375,12.8125,12.875,2.508426,71000
2272,1997-04-09,13.0,13.1875,13.0,13.0625,2.544959,160400
2273,1997-04-10,13.125,13.3125,13.125,13.25,2.581489,137800
2274,1997-04-11,13.375,13.375,12.875,12.9375,2.520604,89200
2275,1997-04-14,12.9375,13.125,12.9375,13.0625,2.544959,64200
2276,1997-04-15,13.125,13.25,13.0625,13.0625,2.544959,90400
2277,1997-04-16,13.0625,13.3125,13.0625,13.3125,2.593665,52000
2278,1997-04-17,13.3125,13.375,13.1875,13.375,2.605842,72600
2279,1997-04-18,13.4375,13.6875,13.375,13.6875,2.666727,101600
2280,1997-04-21,13.75,13.75,13.3125,13.3125,2.593665,116800
2281,1997-04-22,13.375,13.5625,13.3125,13.5,2.630195,101800
2282,1997-04-23,13.5,13.5625,13.3125,13.4375,2.618019,71600
2283,1997-04-24,13.5,13.5625,13.4375,13.4375,2.618019,53400
2284,1997-04-25,13.375,13.5,13.25,13.4375,2.618019,99400
2285,1997-04-28,13.5,13.5,13.3125,13.5,2.630195,85200
2286,1997-04-29,13.5,13.625,13.5,13.625,2.6545490000000003,58400
2287,1997-04-30,13.5625,13.6875,13.5,13.6875,2.666727,223200
2288,1997-05-01,13.5625,13.625,13.5,13.625,2.6545490000000003,116000
2289,1997-05-02,13.5,13.5,13.3125,13.4375,2.618019,201000
2290,1997-05-05,13.4375,13.4375,13.25,13.25,2.581489,182400
2291,1997-05-06,13.25,13.25,12.875,12.9375,2.520604,332400
2292,1997-05-07,13.0,13.1875,12.9375,12.9375,2.520604,119000
2293,1997-05-08,13.0625,13.0625,12.8125,12.875,2.508426,183000
2294,1997-05-09,12.5625,12.625,12.375,12.375,2.4685330000000003,233800
2295,1997-05-12,12.4375,12.5,12.3125,12.3125,2.456065,290200
2296,1997-05-13,12.375,12.375,12.1875,12.25,2.443597,342000
2297,1997-05-14,12.25,12.25,12.1875,12.25,2.443597,218600
2298,1997-05-15,12.25,12.4375,12.1875,12.4375,2.480999,1431800
2299,1997-05-16,12.5,12.625,12.4375,12.5,2.493467,264800
2300,1997-05-19,12.625,12.875,12.5625,12.875,2.568269,416800
2301,1997-05-20,13.0,13.125,12.75,13.0625,2.605673,316600
2302,1997-05-21,13.1875,13.4375,13.0,13.0,2.5932049999999998,281400
2303,1997-05-22,13.125,13.125,12.75,12.8125,2.555804,124800
2304,1997-05-23,12.875,12.875,12.8125,12.8125,2.555804,133400
2305,1997-05-27,12.8125,12.875,12.6875,12.75,2.5433369999999997,177800
2306,1997-05-28,12.75,12.8125,12.6875,12.75,2.5433369999999997,126800
2307,1997-05-29,12.75,12.75,12.4375,12.5625,2.505935,226000
2308,1997-05-30,12.25,12.625,12.0,12.625,2.5184,276000
2309,1997-06-02,12.625,12.625,12.3125,12.4375,2.480999,242800
2310,1997-06-03,12.5,13.125,12.4375,13.125,2.6181400000000004,441000
2311,1997-06-04,13.0625,13.5,13.0625,13.1875,2.630607,336200
2312,1997-06-05,13.1875,13.1875,13.0625,13.0625,2.605673,171800
2313,1997-06-06,13.0625,13.25,13.0,13.125,2.6181400000000004,218800
2314,1997-06-09,13.0,13.0625,12.5625,13.0,2.5932049999999998,193000
2315,1997-06-10,12.875,13.1875,12.8125,13.125,2.6181400000000004,155800
2316,1997-06-11,13.0625,13.25,13.0625,13.1875,2.630607,143800
2317,1997-06-12,13.1875,13.375,13.1875,13.375,2.668009,227400
2318,1997-06-13,13.1875,13.5,13.1875,13.4375,2.6804759999999996,143200
2319,1997-06-16,13.5,13.5,13.3125,13.375,2.668009,139200
2320,1997-06-17,13.5,13.625,13.4375,13.5625,2.705412,231000
2321,1997-06-18,13.5,13.625,13.5,13.625,2.717878,113800
2322,1997-06-19,13.5625,13.75,13.5625,13.6875,2.730347,135600
2323,1997-06-20,13.625,13.8125,13.625,13.75,2.7428150000000002,77000
2324,1997-06-23,13.8125,13.875,13.5,13.5625,2.705412,187200
2325,1997-06-24,13.5625,13.6875,13.53125,13.625,2.717878,94200
2326,1997-06-25,13.5625,13.5625,13.3125,13.4375,2.6804759999999996,205000
2327,1997-06-26,14.375,14.625,14.25,14.3125,2.85502,767800
2328,1997-06-27,14.5,14.9375,14.5,14.71875,2.936057,409000
2329,1997-06-30,14.71875,14.71875,14.46875,14.625,2.917357,243800
2330,1997-07-01,14.5,14.84375,14.5,14.75,2.942291,240800
2331,1997-07-02,14.8125,15.125,14.8125,15.0,2.992159,298200
2332,1997-07-03,15.0,15.125,14.875,15.09375,3.0108599999999996,130200
2333,1997-07-07,15.09375,15.65625,15.09375,15.25,3.04203,301200
2334,1997-07-08,15.28125,15.78125,15.28125,15.65625,3.123068,224400
2335,1997-07-09,15.65625,15.75,15.5625,15.625,3.116833,167200
2336,1997-07-10,15.6875,15.6875,15.46875,15.53125,3.098131,146600
2337,1997-07-11,15.53125,15.65625,15.375,15.375,3.066964,100200
2338,1997-07-14,15.4375,15.5,15.0625,15.15625,3.023331,141000
2339,1997-07-15,15.1875,15.40625,15.0625,15.375,3.066964,111200
2340,1997-07-16,15.3125,15.4375,15.25,15.40625,3.073198,77800
2341,1997-07-17,15.5,15.5,15.15625,15.28125,3.048262,99400
2342,1997-07-18,15.28125,15.34375,15.15625,15.25,3.04203,55600
2343,1997-07-21,15.25,15.25,14.875,14.96875,2.985927,115200
2344,1997-07-22,15.0,15.25,14.9375,15.03125,2.998394,227600
2345,1997-07-23,15.125,15.375,15.03125,15.375,3.066964,152600
2346,1997-07-24,15.46875,15.71875,15.46875,15.71875,3.135533,160800
2347,1997-07-25,15.71875,15.75,15.59375,15.65625,3.123068,98600
2348,1997-07-28,15.65625,15.9375,15.59375,15.9375,3.1791720000000003,113000
2349,1997-07-29,15.84375,16.28125,15.75,16.03125,3.1978720000000003,201600
2350,1997-07-30,16.03125,16.4375,15.9375,16.375,3.266441,147400
2351,1997-07-31,16.3125,17.875,16.3125,17.375,3.4659199999999997,367400
2352,1997-08-01,17.375,17.375,16.46875,16.5,3.291375,263600
2353,1997-08-04,16.625,16.875,16.5625,16.75,3.341246,140800
2354,1997-08-05,16.6875,16.75,16.5625,16.6875,3.3287769999999997,131400
2355,1997-08-06,16.6875,17.5,16.6875,17.375,3.4659199999999997,251600
2356,1997-08-07,17.3125,17.5,17.25,17.3125,3.4534510000000003,133600
2357,1997-08-08,17.3125,17.3125,16.90625,17.0625,3.4035800000000003,135800
2358,1997-08-11,17.03125,17.375,16.8125,17.25,3.440984,145000
2359,1997-08-12,16.875,17.15625,16.6875,16.6875,3.391696,96400
2360,1997-08-13,16.3125,16.71875,16.21875,16.4375,3.3408860000000002,138000
2361,1997-08-14,16.625,16.875,16.59375,16.75,3.4043989999999997,106000
2362,1997-08-15,16.78125,16.78125,16.28125,16.28125,3.3091269999999997,76000
2363,1997-08-18,16.34375,16.46875,16.15625,16.375,3.328182,116800
2364,1997-08-19,16.5,17.125,16.5,17.0,3.4552110000000003,179200
2365,1997-08-20,17.09375,17.09375,16.875,17.0,3.4552110000000003,72800
2366,1997-08-21,17.09375,17.1875,16.625,16.625,3.3789919999999998,102200
2367,1997-08-22,16.71875,16.8125,16.4375,16.5625,3.3662910000000004,81800
2368,1997-08-25,16.5625,16.875,16.5625,16.8125,3.417103,53000
2369,1997-08-26,16.75,16.875,16.5625,16.71875,3.398047,60000
2370,1997-08-27,16.78125,16.96875,16.71875,16.75,3.4043989999999997,62600
2371,1997-08-28,16.875,16.875,16.625,16.6875,3.391696,54200
2372,1997-08-29,16.75,17.0,16.75,16.90625,3.4361580000000003,65400
2373,1997-09-02,17.0,17.03125,16.84375,16.96875,3.4488589999999997,87600
2374,1997-09-03,16.96875,17.03125,16.875,17.03125,3.461563,55400
2375,1997-09-04,17.09375,17.15625,16.9375,16.96875,3.4488589999999997,92800
2376,1997-09-05,16.96875,17.0625,16.8125,17.03125,3.461563,99800
2377,1997-09-08,17.125,17.4375,17.0625,17.4375,3.5441309999999997,83400
2378,1997-09-09,17.46875,17.84375,17.4375,17.4375,3.5441309999999997,188400
2379,1997-09-10,17.5,17.75,17.4375,17.5625,3.5695370000000004,93000
2380,1997-09-11,17.5,17.53125,17.3125,17.5,3.556836,127600
2381,1997-09-12,17.625,17.65625,17.3125,17.5625,3.5695370000000004,106200
2382,1997-09-15,17.59375,17.75,17.5,17.625,3.5822410000000002,74600
2383,1997-09-16,17.75,18.03125,17.625,18.0,3.6584589999999997,89800
2384,1997-09-17,18.0625,18.5,18.0,18.40625,3.741028,148400
2385,1997-09-18,18.28125,18.4375,18.09375,18.15625,3.6902169999999996,283600
2386,1997-09-19,18.03125,18.3125,18.03125,18.09375,3.677514,204200
2387,1997-09-22,18.21875,18.375,18.21875,18.21875,3.702921,101600
2388,1997-09-23,18.25,18.46875,18.25,18.4375,3.74738,76600
2389,1997-09-24,18.5,18.5,18.28125,18.34375,3.7283269999999997,70200
2390,1997-09-25,18.34375,18.625,18.34375,18.5625,3.772789,76200
2391,1997-09-26,18.59375,18.65625,18.53125,18.65625,3.79184,52200
2392,1997-09-29,18.65625,18.71875,18.5,18.71875,3.8045430000000002,60400
2393,1997-09-30,18.78125,18.8125,18.65625,18.75,3.810895,54400
2394,1997-10-01,18.8125,18.90625,18.6875,18.78125,3.817247,109200
2395,1997-10-02,18.84375,19.25,18.75,19.1875,3.8998160000000004,129800
2396,1997-10-03,19.3125,19.46875,19.1875,19.3125,3.9252230000000004,88200
2397,1997-10-06,19.3125,19.3125,19.0,19.21875,3.9061660000000002,150600
2398,1997-10-07,19.125,19.21875,19.09375,19.1875,3.8998160000000004,49600
2399,1997-10-08,19.3125,19.3125,18.90625,19.09375,3.8807620000000003,100200
2400,1997-10-09,18.8125,19.0,18.78125,18.875,3.836302,84200
2401,1997-10-10,18.6875,18.71875,18.4375,18.65625,3.79184,93400
2402,1997-10-13,18.9375,18.9375,18.59375,18.59375,3.7791370000000004,57600
2403,1997-10-14,18.6875,18.8125,18.625,18.65625,3.79184,33000
2404,1997-10-15,18.625,18.65625,17.96875,18.0,3.6584589999999997,163000
2405,1997-10-16,18.0625,18.0625,17.3125,17.34375,3.5250779999999997,392400
2406,1997-10-17,17.21875,17.25,16.65625,16.96875,3.4488589999999997,214600
2407,1997-10-20,17.125,17.90625,17.0625,17.78125,3.614,188800
2408,1997-10-21,17.90625,18.8125,17.90625,18.53125,3.766436,157000
2409,1997-10-22,18.53125,18.53125,18.34375,18.40625,3.741028,86800
2410,1997-10-23,18.15625,18.15625,17.8125,17.96875,3.652106,162200
2411,1997-10-24,18.0,18.0,17.53125,17.53125,3.563187,113200
2412,1997-10-27,17.40625,17.46875,16.375,16.375,3.328182,221200
2413,1997-10-28,15.75,17.25,15.6875,17.21875,3.4996709999999998,301200
2414,1997-10-29,17.21875,17.4375,17.0625,17.40625,3.537781,109000
2415,1997-10-30,17.21875,17.28125,17.0625,17.0625,3.467914,86800
2416,1997-10-31,17.125,17.40625,17.03125,17.25,3.5060239999999996,115800
2417,1997-11-03,17.25,17.5,17.25,17.4375,3.5441309999999997,223400
2418,1997-11-04,17.4375,17.59375,17.25,17.59375,3.5758900000000002,617400
2419,1997-11-05,17.5,17.53125,17.4375,17.5,3.556836,331200
2420,1997-11-06,17.5,17.5,17.40625,17.5,3.556836,268800
2421,1997-11-07,17.4375,17.46875,17.25,17.46875,3.5504849999999997,106000
2422,1997-11-10,17.5,17.5,17.3125,17.40625,3.537781,144200
2423,1997-11-11,17.4375,17.71875,17.375,17.71875,3.601296,403800
2424,1997-11-12,17.75,17.75,17.375,17.4375,3.5441309999999997,183200
2425,1997-11-13,17.4375,17.46875,17.25,17.46875,3.5504849999999997,218600
2426,1997-11-14,17.4375,17.5,17.40625,17.46875,3.5504849999999997,199000
2427,1997-11-17,17.5,17.84375,17.4375,17.71875,3.601296,758800
2428,1997-11-18,17.59375,17.59375,17.40625,17.46875,3.626206,154000
2429,1997-11-19,17.4375,17.5,17.375,17.5,3.632693,173200
2430,1997-11-20,17.5,17.5625,17.46875,17.5625,3.6456660000000003,344400
2431,1997-11-21,17.625,17.625,17.375,17.5,3.632693,405800
2432,1997-11-24,17.53125,17.59375,17.34375,17.375,3.6067449999999996,163400
2433,1997-11-25,17.4375,17.625,17.40625,17.53125,3.639179,235000
2434,1997-11-26,17.59375,17.625,17.4375,17.4375,3.6197190000000004,141200
2435,1997-11-28,17.46875,17.53125,17.375,17.375,3.6067449999999996,88400
2436,1997-12-01,17.5,17.625,17.4375,17.53125,3.639179,315400
2437,1997-12-02,17.53125,17.65625,17.4375,17.53125,3.639179,440800
2438,1997-12-03,17.5,17.65625,17.46875,17.53125,3.639179,296200
2439,1997-12-04,17.65625,17.75,17.5625,17.6875,3.671613,442600
2440,1997-12-05,17.71875,17.75,17.625,17.71875,3.6781010000000003,314600
2441,1997-12-08,17.75,18.96875,17.75,18.9375,3.931093,644400
2442,1997-12-09,18.875,18.96875,18.75,18.84375,3.91163,253000
2443,1997-12-10,18.875,19.0,18.75,18.96875,3.937579,249000
2444,1997-12-11,18.96875,19.0,18.3125,18.5,3.840274,154400
2445,1997-12-12,18.5,18.625,18.125,18.34375,3.807842,298800
2446,1997-12-15,18.34375,18.40625,18.1875,18.375,3.8143290000000003,207800
2447,1997-12-16,18.5,18.5625,18.375,18.46875,3.8337879999999998,260000
2448,1997-12-17,18.4375,18.5625,18.40625,18.46875,3.8337879999999998,251800
2449,1997-12-18,18.5625,18.59375,18.3125,18.375,3.8143290000000003,237400
2450,1997-12-19,18.28125,18.375,17.625,18.125,3.762429,1431200
2451,1997-12-22,18.0,19.0,18.0,18.96875,3.937579,201400
2452,1997-12-23,18.90625,18.9375,18.78125,18.78125,3.898656,113400
2453,1997-12-24,18.84375,18.875,18.71875,18.8125,3.9051440000000004,41400
2454,1997-12-26,18.9375,19.0,18.78125,18.875,3.9181190000000004,31200
2455,1997-12-29,19.0,19.25,19.0,19.25,3.9959620000000005,139600
2456,1997-12-30,19.3125,19.78125,19.25,19.625,4.073805,152200
2457,1997-12-31,19.6875,19.9375,19.625,19.90625,4.132187999999999,154400
2458,1998-01-02,19.8125,20.125,19.8125,20.09375,4.17111,206800
2459,1998-01-05,21.0,21.0,20.28125,20.5625,4.268413,360200
2460,1998-01-06,20.5625,20.59375,20.21875,20.21875,4.197058999999999,207600
2461,1998-01-07,20.25,20.25,20.0,20.125,4.1775970000000004,213000
2462,1998-01-08,19.9375,20.0,19.125,19.625,4.073805,324800
2463,1998-01-09,19.6875,19.6875,19.1875,19.375,4.021912,411000
2464,1998-01-12,18.875,19.4375,18.75,19.4375,4.034884,299200
2465,1998-01-13,19.5625,20.0625,19.53125,19.78125,4.1062389999999995,176600
2466,1998-01-14,19.875,20.375,19.84375,20.3125,4.21652,200400
2467,1998-01-15,20.34375,20.34375,19.84375,19.90625,4.132187999999999,185200
2468,1998-01-16,19.96875,20.0,19.8125,19.96875,4.14516,106600
2469,1998-01-20,20.09375,20.59375,20.03125,20.46875,4.248951,150400
2470,1998-01-21,20.59375,20.65625,20.375,20.46875,4.248951,141800
2471,1998-01-22,20.25,20.375,20.125,20.375,4.229492,81800
2472,1998-01-23,20.34375,20.53125,20.34375,20.4375,4.242465,91200
2473,1998-01-26,20.4375,20.59375,20.3125,20.53125,4.261927,84800
2474,1998-01-27,20.46875,20.96875,20.46875,20.78125,4.313823,110200
2475,1998-01-28,20.90625,21.0,20.84375,20.9375,4.346258,110400
2476,1998-01-29,21.0,21.375,21.0,21.0625,4.372205,135200
2477,1998-01-30,21.125,21.34375,21.0625,21.0625,4.372205,104600
2478,1998-02-02,21.46875,21.5625,21.40625,21.5,4.4630220000000005,148600
2479,1998-02-03,21.625,21.84375,21.375,21.84375,4.534379,104000
2480,1998-02-04,21.90625,22.40625,21.6875,22.25,4.618709,196600
2481,1998-02-05,22.3125,22.9375,22.25,22.5,4.670605,372000
2482,1998-02-06,22.5,23.0625,22.4375,22.46875,4.664118,368000
2483,1998-02-09,22.40625,22.5,22.375,22.4375,4.657629,141000
2484,1998-02-10,22.25,22.5,22.25,22.46875,4.664118,231600
2485,1998-02-11,22.5,23.03125,22.5,23.0,4.7743970000000004,326800
2486,1998-02-12,22.6875,22.75,22.5,22.625,4.769125,218400
2487,1998-02-13,22.625,22.84375,22.5,22.625,4.769125,83400
2488,1998-02-17,22.75,22.96875,22.6875,22.9375,4.834996,110000
2489,1998-02-18,22.90625,24.125,22.875,23.71875,4.999679,311200
2490,1998-02-19,23.53125,23.8125,23.4375,23.8125,5.0194410000000005,161200
2491,1998-02-20,24.0625,24.5625,23.96875,24.21875,5.105072,233800
2492,1998-02-23,24.5,24.9375,24.46875,24.84375,5.236816,288200
2493,1998-02-24,25.0,25.0625,24.625,24.78125,5.223643,220800
2494,1998-02-25,24.875,25.0,24.75,24.90625,5.249992,228200
2495,1998-02-26,24.96875,25.0,24.8125,24.84375,5.236816,114600
2496,1998-02-27,24.78125,25.21875,24.75,25.0625,5.282925,181400
2497,1998-03-02,25.1875,25.34375,25.0625,25.125,5.296103,187000
2498,1998-03-03,25.15625,25.71875,25.125,25.625,5.401498,178400
2499,1998-03-04,25.96875,26.0,25.75,25.8125,5.4410169999999995,260600
2500,1998-03-05,25.625,25.71875,25.25,25.625,5.401498,311200
2501,1998-03-06,25.71875,26.21875,25.6875,26.1875,5.520065,143200
2502,1998-03-09,26.0625,26.40625,25.96875,26.15625,5.513477,137800
2503,1998-03-10,26.25,26.25,25.8125,26.0625,5.493718,247800
2504,1998-03-11,26.1875,27.0625,26.1875,26.90625,5.67157,122600
2505,1998-03-12,26.84375,27.75,26.84375,27.3125,5.757204,259400
2506,1998-03-13,27.5,27.90625,27.5,27.875,5.875773000000001,231200
2507,1998-03-16,27.8125,27.875,27.6875,27.75,5.849425,224400
2508,1998-03-17,27.5,27.5,26.84375,27.34375,5.763793,318400
2509,1998-03-18,27.21875,27.375,27.0625,27.1875,5.730855,146800
2510,1998-03-19,27.21875,27.21875,26.71875,26.90625,5.67157,193400
2511,1998-03-20,26.84375,27.15625,26.78125,27.09375,5.7110959999999995,97000
2512,1998-03-23,27.5,27.5,26.8125,26.9375,5.678157,154800
2513,1998-03-24,26.875,27.46875,26.8125,27.4375,5.783555000000001,127800
2514,1998-03-25,27.5,27.875,27.3125,27.34375,5.763793,176600
2515,1998-03-26,27.34375,27.34375,26.21875,26.46875,5.57935,379200
2516,1998-03-27,26.34375,26.40625,25.0,25.78125,5.4344339999999995,517800
2517,1998-03-30,25.46875,25.71875,25.1875,25.3125,5.335625,312200
2518,1998-03-31,24.625,26.0,24.625,25.9375,5.46737,292600
2519,1998-04-01,26.0,26.1875,25.84375,25.9375,5.46737,184800
2520,1998-04-02,25.96875,26.8125,25.90625,26.75,5.638634,347800
2521,1998-04-03,27.125,27.875,26.0,27.3125,5.757204,321700
2522,1998-04-06,29.0,29.0,26.625,27.0,5.691335,355200
2523,1998-04-07,26.625,27.1875,26.0,26.25,5.533241,185900
2524,1998-04-08,26.25,26.875,26.25,26.8125,5.65181,173700
2525,1998-04-09,27.0,27.375,26.75,27.125,5.717683999999999,144400
2526,1998-04-13,27.4375,27.5,26.6875,26.75,5.638634,159000
2527,1998-04-14,26.9375,26.9375,26.25,26.75,5.638634,145400
2528,1998-04-15,26.75,26.8125,25.5625,26.125,5.50689,107500
2529,1998-04-16,26.25,26.25,25.0625,25.9375,5.46737,135000
2530,1998-04-17,26.1875,26.5,26.0,26.3125,5.5464139999999995,133300
2531,1998-04-20,26.4375,27.0625,26.3125,26.9375,5.678157,134600
2532,1998-04-21,27.1875,27.4375,26.4375,26.8125,5.65181,119300
2533,1998-04-22,27.0,27.0,26.125,26.25,5.533241,186300
2534,1998-04-23,26.25,26.25,26.0,26.0,5.480543,128500
2535,1998-04-24,25.875,25.875,25.375,25.5625,5.3883220000000005,115200
2536,1998-04-27,24.875,24.9375,23.875,24.5,5.164356,230800
2537,1998-04-28,24.625,25.5,24.625,25.0625,5.282925,141800
2538,1998-04-29,25.4375,26.1875,25.4375,25.8125,5.4410169999999995,197500
2539,1998-04-30,26.375,26.6875,26.0625,26.5625,5.599111,146600
2540,1998-05-01,26.375,26.9375,26.375,26.5625,5.599111,133700
2541,1998-05-04,26.3125,26.75,26.3125,26.6875,5.6254599999999995,126500
2542,1998-05-05,26.5,26.6875,26.375,26.5,5.585937,134600
2543,1998-05-06,26.5,26.6875,26.0,26.0625,5.493718,151000
2544,1998-05-07,25.4375,26.3125,25.0625,26.1875,5.6017410000000005,146300
2545,1998-05-08,26.4375,26.75,26.1875,26.25,5.615112,98400
2546,1998-05-11,26.25,26.4375,25.75,25.875,5.534893,96100
2547,1998-05-12,25.8125,25.875,25.0,25.4375,5.441308,127200
2548,1998-05-13,25.4375,25.75,25.0625,25.0625,5.361093,95900
2549,1998-05-14,25.1875,25.4375,25.125,25.25,5.401203,58900
2550,1998-05-15,25.3125,25.375,25.125,25.125,5.374462,86900
2551,1998-05-18,25.25,25.4375,25.125,25.25,5.401203,80900
2552,1998-05-19,25.4375,25.75,25.3125,25.3125,5.414572,154000
2553,1998-05-20,25.3125,25.75,25.3125,25.75,5.508154,82400
2554,1998-05-21,25.875,26.4375,25.875,25.9375,5.548265,177300
2555,1998-05-22,25.75,26.125,25.5625,26.0625,5.575004,80500
2556,1998-05-26,26.0,26.0,25.4375,25.5625,5.4680480000000005,66500
2557,1998-05-27,25.125,25.5,24.625,25.5,5.454676999999999,208900
2558,1998-05-28,25.625,25.75,25.1875,25.625,5.481419,63000
2559,1998-05-29,25.8125,25.875,25.25,25.4375,5.441308,77900
2560,1998-06-01,25.3125,25.4375,25.0,25.25,5.401203,123100
2561,1998-06-02,24.9375,25.1875,24.875,25.0625,5.361093,95500
2562,1998-06-03,25.0625,25.1875,24.875,24.875,5.320987000000001,98800
2563,1998-06-04,24.875,25.0625,24.8125,25.0625,5.361093,83800
2564,1998-06-05,25.0,25.0625,24.8125,25.0625,5.361093,87700
2565,1998-06-08,25.0,25.125,24.75,25.125,5.374462,104500
2566,1998-06-09,25.0,25.25,24.9375,25.0625,5.361093,100900
2567,1998-06-10,25.0,25.125,25.0,25.0625,5.361093,94900
2568,1998-06-11,25.0,25.125,24.9375,24.9375,5.334356,87800
2569,1998-06-12,24.9375,25.0,24.625,24.75,5.294249,121200
2570,1998-06-15,24.6875,24.75,24.375,24.5,5.240768,106700
2571,1998-06-16,24.5,24.6875,24.5,24.5,5.240768,147700
2572,1998-06-17,24.6875,25.0,24.625,24.9375,5.334356,104400
2573,1998-06-18,24.9375,25.0,24.6875,24.875,5.320987000000001,80600
2574,1998-06-19,24.75,25.0625,24.75,24.875,5.320987000000001,59600
2575,1998-06-22,24.75,25.0,24.625,24.8125,5.307617,99700
2576,1998-06-23,25.0625,25.125,24.8125,25.125,5.374462,101900
2577,1998-06-24,25.1875,25.1875,24.75,25.0625,5.361093,71100
2578,1998-06-25,25.0,25.1875,24.75,24.9375,5.334356,110300
2579,1998-06-26,24.9375,25.125,24.9375,25.0625,5.361093,47300
2580,1998-06-29,25.125,25.4375,25.0,25.125,5.374462,110000
2581,1998-06-30,25.0,25.5,25.0,25.3125,5.414572,99700
2582,1998-07-01,25.375,26.25,25.1875,26.0625,5.575004,98900
2583,1998-07-02,26.0625,26.875,26.0,26.6875,5.708694,140700
2584,1998-07-06,26.9375,28.0,26.6875,27.5,5.8825,201200
2585,1998-07-07,27.75,28.0,27.25,27.625,5.909235,229500
2586,1998-07-08,27.5625,27.6875,27.0,27.0,5.775542,118700
2587,1998-07-09,27.3125,27.375,27.0,27.0625,5.788912,134900
2588,1998-07-10,27.3125,27.4375,26.875,27.125,5.802282,77100
2589,1998-07-13,27.0,27.0,26.6875,26.875,5.748804,84900
2590,1998-07-14,27.0,27.0,26.3125,26.8125,5.735435,97400
2591,1998-07-15,26.8125,27.25,26.8125,27.125,5.802282,103800
2592,1998-07-16,27.375,27.375,27.0,27.125,5.802282,97500
2593,1998-07-17,26.9375,27.0,26.5625,26.6875,5.708694,81400
2594,1998-07-20,26.4375,26.4375,25.125,25.8125,5.521523,245100
2595,1998-07-21,25.875,26.125,25.8125,25.9375,5.548265,101500
2596,1998-07-22,25.9375,26.3125,25.5,26.1875,5.6017410000000005,78800
2597,1998-07-23,26.1875,26.25,25.625,25.9375,5.548265,103300
2598,1998-07-24,25.9375,26.0,25.625,25.6875,5.4947870000000005,57000
2599,1998-07-27,25.5625,25.9375,24.75,24.9375,5.334356,170100
2600,1998-07-28,25.0,25.25,24.75,25.0625,5.361093,98600
2601,1998-07-29,25.0625,25.4375,24.8125,24.8125,5.307617,60500
2602,1998-07-30,24.8125,25.75,24.8125,25.3125,5.414572,69000
2603,1998-07-31,25.6875,26.125,25.5625,25.625,5.481419,80900
2604,1998-08-03,25.6875,25.8125,25.125,25.75,5.508154,97200
2605,1998-08-04,25.5,26.0,24.9375,25.0,5.3477239999999995,139700
2606,1998-08-05,25.0,25.5,22.5,22.5,4.812951,406100
2607,1998-08-06,22.5625,24.75,22.5625,24.3125,5.299588,322300
2608,1998-08-07,24.8125,24.9375,24.0,24.25,5.285964,185700
2609,1998-08-10,23.875,24.625,23.5,24.375,5.313212999999999,141900
2610,1998-08-11,23.75,24.125,23.4375,24.0,5.231469000000001,93800
2611,1998-08-12,24.1875,24.4375,23.875,23.875,5.204223000000001,75200
2612,1998-08-13,24.1875,24.25,23.375,23.625,5.149728,128800
2613,1998-08-14,23.75,23.9375,23.6875,23.75,5.176975,59100
2614,1998-08-17,23.875,23.9375,23.25,23.75,5.176975,164800
2615,1998-08-18,24.0,25.0625,23.875,25.0,5.449447,323700
2616,1998-08-19,25.125,25.3125,24.875,25.0,5.449447,164500
2617,1998-08-20,24.8125,25.125,24.3125,24.375,5.313212999999999,92500
2618,1998-08-21,24.4375,24.4375,23.5,23.875,5.204223000000001,105900
2619,1998-08-24,24.0,24.25,23.5,23.625,5.149728,122700
2620,1998-08-25,23.875,24.1875,23.5,24.125,5.258716000000001,107300
2621,1998-08-26,24.0,24.1875,23.875,24.125,5.258716000000001,89600
2622,1998-08-27,24.0,24.0,22.5625,22.9375,4.999867,224700
2623,1998-08-28,23.0,23.125,21.0,22.5625,4.918126999999999,366100
2624,1998-08-31,22.8125,23.0625,19.6875,20.6875,4.509417,303500
2625,1998-09-01,20.5625,20.8125,19.75,20.0,4.359557,340500
2626,1998-09-02,20.0,22.0,19.625,21.5,4.6865239999999995,428300
2627,1998-09-03,21.375,21.375,20.0625,20.5,4.468548,121400
2628,1998-09-04,20.0,20.375,19.8125,20.0625,4.373181,261800
2629,1998-09-08,22.0,22.5,21.0625,21.6875,4.727396,214700
2630,1998-09-09,21.8125,22.5625,21.5,21.5625,4.700148,113900
2631,1998-09-10,21.0625,21.125,20.25,20.5625,4.48217,123000
2632,1998-09-11,21.5,21.5,20.375,21.0625,4.591158999999999,131600
2633,1998-09-14,21.4375,22.375,21.4375,22.3125,4.863633,95400
2634,1998-09-15,22.4375,22.5625,22.0,22.25,4.850008,102800
2635,1998-09-16,22.5,23.4375,22.5,22.8125,4.97262,102300
2636,1998-09-17,22.375,22.4375,21.1875,22.375,4.877254,135200
2637,1998-09-18,22.625,22.625,22.0,22.375,4.877254,62000
2638,1998-09-21,21.375,22.25,21.125,22.25,4.850008,106800
2639,1998-09-22,22.25,22.5,22.0625,22.4375,4.890879,82700
2640,1998-09-23,22.4375,23.625,22.3125,23.375,5.095232,163000
2641,1998-09-24,23.625,24.0,22.5625,22.5625,4.918126999999999,103000
2642,1998-09-25,22.375,23.25,22.1875,22.75,4.958997,99000
2643,1998-09-28,24.0,24.25,23.0625,23.0625,5.027113,168300
2644,1998-09-29,23.3125,23.875,22.9375,23.6875,5.163352,128300
2645,1998-09-30,23.8125,23.8125,22.625,23.0625,5.027113,106800
2646,1998-10-01,22.5,23.125,21.5625,21.8125,4.754643,138700
2647,1998-10-02,21.8125,22.375,21.25,22.0625,4.809137000000001,125100
2648,1998-10-05,22.0625,22.0625,20.4375,21.375,4.659278,141300
2649,1998-10-06,21.625,22.0,20.5,20.6875,4.509417,136000
2650,1998-10-07,20.1875,20.75,20.0625,20.5,4.468548,141400
2651,1998-10-08,20.0625,20.4375,19.75,20.25,4.414052,143900
2652,1998-10-09,20.125,21.3125,20.125,21.0625,4.591158999999999,106000
2653,1998-10-12,21.3125,22.3125,21.1875,22.0625,4.809137000000001,109600
2654,1998-10-13,22.3125,22.4375,21.25,21.5,4.6865239999999995,99400
2655,1998-10-14,21.5625,22.25,21.5625,21.6875,4.727396,92000
2656,1998-10-15,21.8125,23.125,21.125,23.0,5.013491999999999,147000
2657,1998-10-16,23.0,24.0,22.875,23.0,5.013491999999999,166100
2658,1998-10-19,23.0,24.125,22.75,23.75,5.176975,117200
2659,1998-10-20,24.25,24.8125,24.1875,24.1875,5.272341,141600
2660,1998-10-21,24.3125,24.5,24.0,24.0625,5.245092,77300
2661,1998-10-22,24.0,24.125,23.875,24.0,5.231469000000001,38300
2662,1998-10-23,24.0,24.5,23.5,23.625,5.149728,47300
2663,1998-10-26,23.625,24.25,23.5625,24.0625,5.245092,64500
2664,1998-10-27,23.6875,24.1875,23.5625,24.0625,5.245092,81300
2665,1998-10-28,23.9375,24.125,23.5,23.6875,5.163352,61000
2666,1998-10-29,23.8125,24.625,23.625,24.3125,5.299588,84700
2667,1998-10-30,24.5,25.0,24.4375,24.8125,5.408576,92400
2668,1998-11-02,25.0,25.5,24.9375,24.9375,5.435824,101800
2669,1998-11-03,25.0625,25.6875,24.9375,25.3125,5.517567,118500
2670,1998-11-04,25.9375,25.9375,25.5,25.5,5.558433999999999,198300
2671,1998-11-05,25.8125,26.375,25.3125,26.375,5.749166000000001,116000
2672,1998-11-06,26.375,26.875,26.375,26.6875,5.817284,80600
2673,1998-11-09,26.6875,26.75,26.0,26.0625,5.68105,131400
2674,1998-11-10,26.0,26.5,25.875,26.0625,5.68105,74300
2675,1998-11-11,26.25,26.875,26.1875,26.8125,5.844533,113300
2676,1998-11-12,26.375,26.6875,24.9375,25.0,5.5257,170800
2677,1998-11-13,25.25,26.0625,24.875,25.875,5.719098000000001,85000
2678,1998-11-16,25.875,26.0625,25.625,26.0,5.746729,64100
2679,1998-11-17,26.0,26.4375,25.375,26.375,5.829612,74000
2680,1998-11-18,26.4375,26.5,25.5,25.625,5.663843,103800
2681,1998-11-19,25.875,26.125,25.25,25.25,5.580958,125300
2682,1998-11-20,25.375,25.5,25.0625,25.375,5.608587,128000
2683,1998-11-23,26.4375,26.625,26.125,26.625,5.8848709999999995,216100
2684,1998-11-24,26.875,27.5625,26.8125,27.0625,5.981569,215000
2685,1998-11-25,27.0,27.0,26.75,26.8125,5.926314,58300
2686,1998-11-27,26.6875,27.0,26.625,27.0,5.967756,44400
2687,1998-11-30,27.0,27.1875,26.75,26.9375,5.95394,73200
2688,1998-12-01,26.5625,26.5625,25.375,26.3125,5.815799,133700
2689,1998-12-02,26.4375,26.625,26.1875,26.5625,5.871055,57900
2690,1998-12-03,25.5,26.3125,25.5,26.3125,5.815799,66400
2691,1998-12-04,26.25,26.4375,26.1875,26.375,5.829612,64100
2692,1998-12-07,26.1875,26.375,26.0,26.25,5.801986,129900
2693,1998-12-08,26.125,26.4375,26.0,26.25,5.801986,127100
2694,1998-12-09,26.375,26.4375,26.25,26.4375,5.843428,99600
2695,1998-12-10,26.5625,26.625,26.1875,26.3125,5.815799,115000
2696,1998-12-11,26.0625,26.25,25.75,26.25,5.801986,70500
2697,1998-12-14,26.0,26.125,25.5625,25.75,5.6914690000000006,71100
2698,1998-12-15,25.5625,26.625,25.5625,26.5,5.857239,130800
2699,1998-12-16,26.5625,26.625,26.1875,26.1875,5.78817,111900
2700,1998-12-17,26.0,26.375,25.375,26.3125,5.815799,74000
2701,1998-12-18,26.5,26.8125,26.5,26.6875,5.898683999999999,109300
2702,1998-12-21,26.6875,26.9375,26.5625,26.8125,5.926314,96400
2703,1998-12-22,26.875,26.875,26.0,26.125,5.774355,83100
2704,1998-12-23,26.125,26.625,25.75,25.9375,5.732915,158900
2705,1998-12-24,25.9375,26.0625,25.5,25.9375,5.732915,71100
2706,1998-12-28,25.6875,26.0625,25.375,25.375,5.608587,147900
2707,1998-12-29,25.375,25.6875,24.875,25.1875,5.567143,133400
2708,1998-12-30,25.1875,25.9375,25.0,25.8125,5.7052830000000005,87400
2709,1998-12-31,25.6875,26.0,25.625,25.75,5.6914690000000006,41600
2710,1999-01-04,25.625,25.875,25.25,25.75,5.6914690000000006,142000
2711,1999-01-05,25.875,26.125,25.5625,25.6875,5.677656,98900
2712,1999-01-06,25.9375,26.375,25.75,25.9375,5.732915,180900
2713,1999-01-07,25.75,25.75,25.0,25.5,5.636212,159700
2714,1999-01-08,25.375,25.8125,25.0,25.5,5.636212,133500
2715,1999-01-11,25.25,25.6875,25.1875,25.1875,5.567143,108100
2716,1999-01-12,25.375,26.125,25.375,25.875,5.719098000000001,231400
2717,1999-01-13,24.75,26.375,24.5,25.5625,5.650026,175800
2718,1999-01-14,25.8125,26.1875,25.1875,25.3125,5.594772,137200
2719,1999-01-15,25.4375,26.1875,25.4375,25.875,5.719098000000001,85900
2720,1999-01-19,26.0,26.375,25.3125,25.625,5.663843,106100
2721,1999-01-20,25.75,26.4375,25.5625,26.3125,5.815799,112500
2722,1999-01-21,26.1875,26.25,25.9375,26.0,5.746729,102900
2723,1999-01-22,25.375,25.875,25.3125,25.875,5.719098000000001,113900
2724,1999-01-25,25.75,26.0,25.3125,25.9375,5.732915,75400
2725,1999-01-26,25.8125,26.1875,25.5,25.875,5.719098000000001,80400
2726,1999-01-27,25.9375,26.1875,25.8125,26.0625,5.760543,53200
2727,1999-01-28,25.9375,26.4375,25.8125,26.25,5.801986,91600
2728,1999-01-29,26.3125,26.5625,26.0,26.5,5.857239,70800
2729,1999-02-01,26.375,26.6875,26.3125,26.5625,5.871055,130000
2730,1999-02-02,26.375,26.6875,25.875,26.5625,5.871055,139400
2731,1999-02-03,26.8125,26.875,26.25,26.25,5.801986,151100
2732,1999-02-04,26.125,26.4375,26.125,26.25,5.801986,71400
2733,1999-02-05,26.0625,26.125,25.5625,25.625,5.663843,92900
2734,1999-02-08,25.875,26.1875,25.5,25.625,5.663843,100200
2735,1999-02-09,25.875,25.9375,24.8125,25.0,5.5257,152800
2736,1999-02-10,25.0,25.5,25.0,25.375,5.608587,63200
2737,1999-02-11,25.0,25.3125,24.5625,25.125,5.649056,85000
2738,1999-02-12,25.3125,25.375,24.875,25.0625,5.635003,54400
2739,1999-02-16,25.0,25.1875,24.5625,24.9375,5.606897,97400
2740,1999-02-17,25.0,25.0625,24.6875,24.8125,5.578794,48000
2741,1999-02-18,24.9375,25.3125,24.875,25.0,5.620952,52400
2742,1999-02-19,25.25,25.4375,25.0,25.1875,5.663107,50200
2743,1999-02-22,25.4375,25.9375,25.3125,25.8125,5.80363,55000
2744,1999-02-23,25.9375,26.0,25.625,25.9375,5.831737,124500
2745,1999-02-24,26.0,26.0625,25.625,25.8125,5.80363,94700
2746,1999-02-25,25.1875,25.5,24.875,25.4375,5.71932,100600
2747,1999-02-26,25.5625,25.5625,24.5,24.8125,5.578794,134600
2748,1999-03-01,25.1875,25.5625,25.0625,25.5,5.73337,95600
2749,1999-03-02,25.3125,25.6875,25.0,25.125,5.649056,126500
2750,1999-03-03,25.625,25.75,25.1875,25.75,5.7895769999999995,101400
2751,1999-03-04,25.875,25.875,25.0,25.25,5.677162,93200
2752,1999-03-05,25.3125,26.0,25.0625,25.9375,5.831737,167700
2753,1999-03-08,25.9375,26.0,25.375,26.0,5.845791,158100
2754,1999-03-09,25.8125,25.875,25.25,25.8125,5.80363,104600
2755,1999-03-10,25.5625,25.625,25.25,25.4375,5.71932,75500
2756,1999-03-11,25.5,25.9375,25.3125,25.5,5.73337,491700
2757,1999-03-12,25.875,26.0,25.375,25.625,5.761474,120600
2758,1999-03-15,25.75,26.0625,25.5625,26.0,5.845791,132400
2759,1999-03-16,25.875,25.9375,25.4375,25.9375,5.831737,133100
2760,1999-03-17,25.75,25.9375,25.25,25.5625,5.747421,97100
2761,1999-03-18,25.5625,26.1875,25.5,26.125,5.873894,128800
2762,1999-03-19,26.1875,26.1875,25.75,25.9375,5.831737,124900
2763,1999-03-22,25.75,25.875,25.5,25.6875,5.775529,81600
2764,1999-03-23,25.75,25.75,24.625,24.9375,5.606897,199000
2765,1999-03-24,25.0,25.0,24.5,24.75,5.564741000000001,119000
2766,1999-03-25,24.75,25.375,24.75,25.25,5.677162,145900
2767,1999-03-26,25.25,25.25,24.8125,24.8125,5.578794,99100
2768,1999-03-29,25.0,25.5625,24.9375,25.5,5.73337,133500
2769,1999-03-30,25.4375,25.5,25.3125,25.4375,5.71932,72800
2770,1999-03-31,25.375,25.5625,25.25,25.3125,5.6912139999999996,81300
2771,1999-04-01,25.1875,25.4375,25.0,25.0,5.620952,64300
2772,1999-04-05,25.25,25.5,24.875,25.0,5.620952,130200
2773,1999-04-06,25.0625,25.375,24.1875,24.25,5.4523209999999995,161400
2774,1999-04-07,24.25,24.75,24.25,24.5625,5.522583999999999,124400
2775,1999-04-08,24.5,25.1875,24.375,25.125,5.649056,156200
2776,1999-04-09,25.0,25.0625,24.4375,25.0625,5.635003,107800
2777,1999-04-12,24.25,25.1875,24.25,25.125,5.649056,114000
2778,1999-04-13,25.0625,25.25,24.875,25.1875,5.663107,263900
2779,1999-04-14,24.125,25.5,24.125,25.4375,5.71932,198100
2780,1999-04-15,25.5,25.5,25.1875,25.4375,5.71932,160200
2781,1999-04-16,25.4375,25.6875,25.1875,25.5,5.73337,117300
2782,1999-04-19,25.75,26.0,25.375,25.375,5.705267,230400
2783,1999-04-20,25.5625,25.6875,25.0625,25.1875,5.663107,90300
2784,1999-04-21,25.3125,25.5,25.125,25.375,5.705267,155000
2785,1999-04-22,25.375,25.9375,25.0,25.875,5.817685,147200
2786,1999-04-23,25.625,25.75,25.0,25.4375,5.71932,87000
2787,1999-04-26,25.4375,25.875,25.0,25.5625,5.747421,146100
2788,1999-04-27,25.5625,26.0,25.4375,25.9375,5.831737,160500
2789,1999-04-28,26.0,26.5,25.9375,26.3125,5.916053,216300
2790,1999-04-29,26.375,27.8125,26.375,27.1875,6.1127839999999996,380800
2791,1999-04-30,27.4375,28.0,27.375,27.75,6.239254,227200
2792,1999-05-03,28.0,28.5,27.875,27.875,6.267361,253800
2793,1999-05-04,28.125,29.1875,28.125,29.1875,6.562460000000001,202000
2794,1999-05-05,29.75,30.0,29.5625,29.6875,6.674882000000001,175900
2795,1999-05-06,30.0,31.9375,29.8125,30.3125,6.815405,208100
2796,1999-05-07,30.3125,30.8125,30.125,30.625,6.8856649999999995,117200
2797,1999-05-10,30.625,30.8125,29.875,29.9375,6.731089999999999,120000
2798,1999-05-11,30.0625,30.125,29.125,29.125,6.5484089999999995,172800
2799,1999-05-12,28.25,30.4375,27.9375,30.4375,6.843509,478400
2800,1999-05-13,30.125,30.4375,29.6875,30.25,6.924194,103200
2801,1999-05-14,29.5,29.9375,28.75,29.8125,6.824051,112700
2802,1999-05-17,29.5625,29.5625,28.75,29.125,6.666684,75700
2803,1999-05-18,29.125,29.75,28.875,29.625,6.7811330000000005,60100
2804,1999-05-19,29.8125,29.9375,29.375,29.5625,6.7668289999999995,68100
2805,1999-05-20,29.6875,30.25,29.5625,29.9375,6.852664,101300
2806,1999-05-21,30.125,30.6875,30.0,30.25,6.924194,118900
2807,1999-05-24,30.5625,30.875,30.3125,30.75,7.038641999999999,211200
2808,1999-05-25,30.9375,31.0,30.375,30.75,7.038641999999999,201400
2809,1999-05-26,30.75,30.8125,30.3125,30.6875,7.024339,156900
2810,1999-05-27,30.5,30.625,29.5,30.625,7.010032000000001,107400
2811,1999-05-28,30.5,30.625,29.875,30.3125,6.938503,64200
2812,1999-06-01,30.5,30.875,30.1875,30.625,7.010032000000001,96500
2813,1999-06-02,30.5,30.5625,29.75,30.3125,6.938503,55500
2814,1999-06-03,30.0,30.375,29.8125,30.375,6.952806,69200
2815,1999-06-04,30.4375,30.625,30.125,30.25,6.924194,65300
2816,1999-06-07,30.125,30.6875,29.625,30.125,6.8955850000000005,144300
2817,1999-06-08,30.0,30.875,30.0,30.375,6.952806,149700
2818,1999-06-09,30.375,30.625,29.0,30.0,6.866969999999999,402300
2819,1999-06-10,29.875,30.3125,29.875,30.0,6.866969999999999,76700
2820,1999-06-11,30.0625,30.4375,29.625,29.8125,6.824051,82800
2821,1999-06-14,30.0,30.1875,29.6875,29.6875,6.7954419999999995,77600
2822,1999-06-15,29.75,29.9375,29.0,29.3125,6.709602,75900
2823,1999-06-16,29.3125,31.0,29.3125,30.0,6.866969999999999,104200
2824,1999-06-17,30.125,30.75,29.75,30.3125,6.938503,67600
2825,1999-06-18,30.5625,31.0625,30.25,30.5,6.981419,82200
2826,1999-06-21,30.75,31.5,30.75,31.0,7.095864999999999,72900
2827,1999-06-22,31.125,31.25,30.375,30.5625,6.9957259999999994,49900
2828,1999-06-23,30.6875,31.125,30.6875,30.9375,7.081562,49800
2829,1999-06-24,30.75,30.875,30.0625,30.4375,6.967114,44700
2830,1999-06-25,30.5625,30.6875,30.25,30.375,6.952806,31700
2831,1999-06-28,30.5625,31.25,30.4375,31.0625,7.110175,81900
2832,1999-06-29,30.875,31.5625,30.875,31.5625,7.224627000000001,75800
2833,1999-06-30,31.5625,32.3125,31.125,32.3125,7.396297,75500
2834,1999-07-01,32.3125,32.625,31.5,32.4375,7.424913,88600
2835,1999-07-02,32.625,33.4375,32.5,33.0,7.553667999999999,128900
2836,1999-07-06,33.0,33.0,32.125,32.25,7.381994000000001,100700
2837,1999-07-07,32.25,32.375,31.25,32.25,7.381994000000001,113700
2838,1999-07-08,32.375,33.25,31.9375,32.0625,7.339071000000001,52500
2839,1999-07-09,32.1875,32.3125,31.6875,32.25,7.381994000000001,69500
2840,1999-07-12,31.375,31.8125,30.625,31.625,7.238932000000001,160600
2841,1999-07-13,31.75,31.75,31.25,31.4375,7.196012,36500
2842,1999-07-14,31.3125,31.6875,31.3125,31.375,7.181703,130900
2843,1999-07-15,31.5,31.625,31.0625,31.4375,7.196012,70700
2844,1999-07-16,31.6875,32.0,31.25,31.375,7.181703,67700
2845,1999-07-19,31.625,31.875,31.25,31.25,7.153091000000001,54300
2846,1999-07-20,31.0,31.5,30.75,31.125,7.124484,103100
2847,1999-07-21,31.1875,31.4375,30.6875,30.6875,7.024339,71100
2848,1999-07-22,30.8125,30.9375,30.375,30.375,6.952806,120600
2849,1999-07-23,30.625,31.0,30.375,30.625,7.010032000000001,74100
2850,1999-07-26,30.5,30.6875,30.125,30.25,6.924194,75800
2851,1999-07-27,30.375,30.8125,30.3125,30.625,7.010032000000001,53800
2852,1999-07-28,30.8125,31.0,30.375,30.5,6.981419,57500
2853,1999-07-29,30.5,30.9375,30.3125,30.9375,7.081562,51800
2854,1999-07-30,30.6875,31.1875,30.5,30.625,7.010032000000001,46500
2855,1999-08-02,31.5,31.5,30.75,30.75,7.038641999999999,69200
2856,1999-08-03,30.75,30.8125,29.9375,30.125,6.8955850000000005,161000
2857,1999-08-04,30.375,30.5,30.1875,30.1875,6.909892,91600
2858,1999-08-05,29.625,29.6875,28.875,28.9375,6.744408,115800
2859,1999-08-06,29.0,29.1875,28.625,28.625,6.671577,101800
2860,1999-08-09,28.8125,28.9375,28.625,28.8125,6.715278,84100
2861,1999-08-10,28.8125,28.9375,28.0,28.25,6.584177,90400
2862,1999-08-11,28.375,28.75,28.125,28.4375,6.627875,108000
2863,1999-08-12,28.5,28.625,28.125,28.375,6.613308999999999,128900
2864,1999-08-13,28.375,28.6875,28.0,28.4375,6.627875,100000
2865,1999-08-16,28.6875,28.875,28.25,28.3125,6.598742999999999,91300
2866,1999-08-17,28.5625,28.5625,25.875,27.25,6.351108999999999,662700
2867,1999-08-18,27.1875,27.8125,26.75,27.6875,6.453074,449000
2868,1999-08-19,27.75,28.0,26.625,26.8125,6.249141000000001,188000
2869,1999-08-20,26.75,27.0,26.25,26.625,6.20544,188400
2870,1999-08-23,27.0,27.5,27.0,27.125,6.321975,192000
2871,1999-08-24,26.75,26.9375,26.125,26.3125,6.132607,252400
2872,1999-08-25,26.4375,26.875,26.3125,26.5,6.176305,266300
2873,1999-08-26,26.75,27.125,26.5,26.8125,6.249141000000001,183300
2874,1999-08-27,27.0625,27.25,26.5625,26.625,6.20544,148300
2875,1999-08-30,26.5,27.0,25.0,25.5,5.943236,215600
2876,1999-08-31,25.5,26.625,25.5,26.125,6.0889050000000005,138100
2877,1999-09-01,26.25,26.75,26.1875,26.5,6.176305,351900
2878,1999-09-02,26.5,26.5,25.875,26.1875,6.103473999999999,95600
2879,1999-09-03,26.4375,26.9375,26.125,26.4375,6.161738,134400
2880,1999-09-07,26.5,26.9375,26.25,26.4375,6.161738,165900
2881,1999-09-08,26.625,26.875,26.25,26.5625,6.190873000000001,186500
2882,1999-09-09,26.75,26.9375,26.5,26.8125,6.249141000000001,175400
2883,1999-09-10,27.0,27.75,26.9375,27.3125,6.365673999999999,131900
2884,1999-09-13,27.5,27.875,27.3125,27.3125,6.365673999999999,80600
2885,1999-09-14,27.3125,27.3125,26.5,26.5625,6.190873000000001,89600
2886,1999-09-15,26.625,27.3125,26.5625,27.25,6.351108999999999,133300
2887,1999-09-16,27.0,27.125,26.375,26.5,6.176305,97800
2888,1999-09-17,26.5625,26.9375,26.5625,26.75,6.234573,68200
2889,1999-09-20,27.0,27.125,26.625,27.125,6.321975,106000
2890,1999-09-21,27.1875,27.3125,26.9375,27.125,6.321975,96900
2891,1999-09-22,27.25,27.3125,26.875,27.0625,6.307408000000001,80200
2892,1999-09-23,27.125,27.5,27.0,27.1875,6.336542,118700
2893,1999-09-24,27.0,27.3125,26.9375,27.25,6.351108999999999,95900
2894,1999-09-27,27.375,27.5625,27.0,27.3125,6.365673999999999,97300
2895,1999-09-28,27.5625,27.5625,27.3125,27.5,6.409378,101900
2896,1999-09-29,27.4375,27.625,26.75,27.125,6.321975,151400
2897,1999-09-30,27.0,27.625,26.9375,27.4375,6.394808,93500
2898,1999-10-01,26.9375,27.25,26.75,27.125,6.321975,112300
2899,1999-10-04,27.3125,27.3125,26.875,27.0625,6.307408000000001,93900
2900,1999-10-05,27.0625,27.875,27.0625,27.625,6.438505999999999,116000
2901,1999-10-06,27.8125,28.5,27.6875,28.3125,6.598742999999999,109000
2902,1999-10-07,28.5,28.6875,28.0625,28.4375,6.627875,97300
2903,1999-10-08,28.5625,28.5625,28.1875,28.25,6.584177,77900
2904,1999-10-11,28.125,28.125,27.1875,27.5625,6.423946,113400
2905,1999-10-12,27.5625,28.125,26.75,27.0625,6.307408000000001,210200
2906,1999-10-13,26.75,26.75,25.625,25.9375,6.045205999999999,268700
2907,1999-10-14,25.8125,25.9375,24.8125,25.25,5.884972,280700
2908,1999-10-15,24.75,25.1875,24.25,24.8125,5.783005,317600
2909,1999-10-18,24.9375,25.25,24.5,25.125,5.855837,213700
2910,1999-10-19,25.0,25.25,24.625,25.125,5.855837,253900
2911,1999-10-20,25.125,25.875,25.0,25.3125,5.899538,157500
2912,1999-10-21,25.0,25.75,24.875,24.9375,5.812138,206300
2913,1999-10-22,25.0,26.3125,25.0,26.25,6.118042,259900
2914,1999-10-25,26.0,26.25,25.75,26.0625,6.074341,223500
2915,1999-10-26,25.75,26.25,25.4375,25.9375,6.177949,118400
2916,1999-10-27,26.0,26.0,25.125,25.75,6.1332889999999995,145500
2917,1999-10-28,26.0,26.1875,25.375,26.125,6.2226099999999995,226900
2918,1999-10-29,26.0625,27.75,26.0625,27.4375,6.53523,164000
2919,1999-11-01,27.875,29.625,27.875,28.75,6.847847,288600
2920,1999-11-02,28.75,34.0,28.625,31.4375,7.487972,1062500
2921,1999-11-03,32.4375,32.75,31.0,31.0,7.3837660000000005,425700
2922,1999-11-04,31.5,32.75,31.3125,32.3125,7.696385,262900
2923,1999-11-05,32.5625,33.0,32.4375,32.625,7.770817999999999,221000
2924,1999-11-08,32.1875,32.625,31.625,31.75,7.562403999999999,182300
2925,1999-11-09,31.625,31.9375,31.5,31.6875,7.547521000000001,133600
2926,1999-11-10,31.25,31.5625,30.75,31.1875,7.428427,158400
2927,1999-11-11,31.25,31.3125,29.875,30.4375,7.249786,182400
2928,1999-11-12,31.0,32.3125,30.75,32.1875,7.666612,150900
2929,1999-11-15,32.25,32.25,31.375,31.625,7.532633000000001,117700
2930,1999-11-16,31.875,33.375,31.875,32.9375,7.845255,379500
2931,1999-11-17,32.75,32.875,32.25,32.375,7.711271000000001,114300
2932,1999-11-18,32.5,32.625,32.0,32.25,7.6815,86800
2933,1999-11-19,32.375,32.9375,31.875,32.125,7.651728,109500
2934,1999-11-22,32.0,32.0,30.25,31.3125,7.4581990000000005,172900
2935,1999-11-23,31.4375,31.4375,30.375,31.0625,7.398654,124900
2936,1999-11-24,31.0,31.25,30.8125,30.8125,7.339107,50700
2937,1999-11-26,30.875,31.4375,30.875,30.9375,7.36888,40800
2938,1999-11-29,30.9375,30.9375,29.8125,30.0,7.145579,131400
2939,1999-11-30,29.75,31.0,29.75,30.125,7.175355000000001,97800
2940,1999-12-01,30.0,30.625,30.0,30.3125,7.220014,80200
2941,1999-12-02,30.375,30.5,30.0,30.1875,7.190243,52000
2942,1999-12-03,30.3125,31.0,30.25,30.875,7.353997,89200
2943,1999-12-06,31.125,31.1875,30.0,30.25,7.2051289999999995,77600
2944,1999-12-07,30.4375,31.6875,30.3125,31.0,7.3837660000000005,91300
2945,1999-12-08,30.75,32.25,30.75,31.625,7.532633000000001,296100
2946,1999-12-09,31.75,32.0625,30.875,30.875,7.353997,63100
2947,1999-12-10,30.75,31.1875,30.5625,31.0,7.3837660000000005,60900
2948,1999-12-13,31.0625,31.0625,30.5,31.0,7.3837660000000005,100300
2949,1999-12-14,30.8125,31.0625,30.5,30.625,7.294452000000001,89900
2950,1999-12-15,30.6875,30.8125,29.5,29.5625,7.041375,193200
2951,1999-12-16,29.5,30.625,29.5,30.0,7.145579,135400
2952,1999-12-17,30.5,30.625,30.125,30.1875,7.190243,88100
2953,1999-12-20,30.0,30.5,29.875,30.1875,7.190243,90800
2954,1999-12-21,30.0625,30.625,30.0625,30.3125,7.220014,62700
2955,1999-12-22,30.4375,30.5,29.9375,30.0625,7.160467999999999,133700
2956,1999-12-23,30.0625,30.5,30.0,30.125,7.175355000000001,46100
2957,1999-12-27,30.0625,30.5,30.0625,30.25,7.2051289999999995,52900
2958,1999-12-28,30.3125,30.3125,29.8125,30.0625,7.160467999999999,79600
2959,1999-12-29,30.1875,30.3125,29.9375,30.3125,7.220014,68300
2960,1999-12-30,30.1875,30.3125,30.0,30.1875,7.190243,58100
2961,1999-12-31,30.125,30.25,29.8125,29.9375,7.1306970000000005,57100
2962,2000-01-03,29.5625,29.9375,29.5,29.75,7.0860330000000005,259300
2963,2000-01-04,29.5,29.875,29.3125,29.625,7.056264,256800
2964,2000-01-05,29.375,30.0,29.375,29.75,7.0860330000000005,160900
2965,2000-01-06,29.8125,30.25,29.75,30.25,7.2051289999999995,117500
2966,2000-01-07,30.5,31.375,30.25,31.25,7.443312,129700
2967,2000-01-10,31.4375,31.625,30.375,30.6875,7.309332,150100
2968,2000-01-11,30.875,31.25,30.8125,31.1875,7.428427,181800
2969,2000-01-12,31.1875,32.1875,31.1875,32.1875,7.666612,159200
2970,2000-01-13,32.4375,34.75,32.3125,34.625,8.24719,262300
2971,2000-01-14,34.75,37.0625,34.75,35.9375,8.559811,345500
2972,2000-01-18,35.9375,36.0,35.375,35.5,8.455606,302500
2973,2000-01-19,35.125,36.25,35.125,36.25,8.634243,196900
2974,2000-01-20,35.75,36.3125,35.625,36.125,8.604471,150200
2975,2000-01-21,36.4375,37.5,36.4375,37.0,8.812884,231300
2976,2000-01-24,38.25,39.5,38.125,38.625,9.199937,353500
2977,2000-01-25,38.5625,39.5,38.5625,39.375,9.378574,257900
2978,2000-01-26,39.625,40.0,38.8125,39.5,9.408348,249300
2979,2000-01-27,39.75,39.75,37.875,38.125,9.080841,222200
2980,2000-01-28,37.5,37.5,36.4375,37.375,9.105205999999999,151200
2981,2000-01-31,37.125,38.125,37.0,37.625,9.166109,117700
2982,2000-02-01,37.875,38.4375,37.875,38.3125,9.333599000000001,292700
2983,2000-02-02,38.3125,39.3125,38.0625,39.0,9.501084,168500
2984,2000-02-03,39.25,39.75,39.125,39.25,9.561986,91400
2985,2000-02-04,39.5,39.625,39.0,39.375,9.592438000000001,95300
2986,2000-02-07,39.0,39.5,38.8125,39.375,9.592438000000001,99400
2987,2000-02-08,39.375,39.625,38.9375,39.25,9.561986,154800
2988,2000-02-09,39.25,39.25,38.0625,38.6875,9.424953,135300
2989,2000-02-10,38.4375,38.5,37.6875,38.125,9.287917,142500
2990,2000-02-11,38.0625,38.875,38.0625,38.1875,9.303142,97100
2991,2000-02-14,38.0625,38.75,38.0,38.1875,9.303142,121600
2992,2000-02-15,39.125,39.625,38.75,38.9375,9.485857000000001,173400
2993,2000-02-16,39.0625,39.0625,38.25,38.75,9.440176,53100
2994,2000-02-17,39.0,39.125,38.4375,38.5625,9.394499,46900
2995,2000-02-18,38.5625,38.625,37.9375,37.9375,9.242239,50100
2996,2000-02-22,38.0625,38.25,36.875,37.125,9.044298,114900
2997,2000-02-23,37.0,38.0,37.0,37.9375,9.242239,85000
2998,2000-02-24,38.1875,38.375,37.4375,38.25,9.31837,112800
2999,2000-02-25,37.75,38.0,36.6875,37.3125,9.089978,176200
3000,2000-02-28,37.25,37.25,36.0,36.6875,8.937716,163900
3001,2000-02-29,37.1875,37.5,36.75,37.4375,9.120431,95100
3002,2000-03-01,37.6875,38.0,37.0,37.125,9.044298,130100
3003,2000-03-02,37.375,37.625,36.625,37.0625,9.029071,72600
3004,2000-03-03,37.5625,37.75,37.0,37.5625,9.150879,105100
3005,2000-03-06,37.3125,38.0,37.3125,37.875,9.227013000000001,89600
3006,2000-03-07,37.9375,38.0,34.5,36.5,8.892038000000001,297200
3007,2000-03-08,36.0,36.0,35.0,35.4375,8.633194999999999,219600
3008,2000-03-09,35.375,36.0,35.0,35.9375,8.755004,129700
3009,2000-03-10,36.375,37.0,36.375,36.9375,8.998621,121900
3010,2000-03-13,36.9375,37.0,35.875,36.25,8.831133,62500
3011,2000-03-14,36.5,36.9375,35.75,36.0625,8.785459,82500
3012,2000-03-15,36.1875,36.875,36.0625,36.625,8.922492,107200
3013,2000-03-16,36.8125,39.125,36.8125,38.9375,9.485857000000001,175700
3014,2000-03-17,38.875,40.0,38.625,39.5625,9.638119,119200
3015,2000-03-20,39.8125,40.0,39.0,39.125,9.531532,110800
3016,2000-03-21,39.25,39.4375,38.5,38.75,9.440176,89800
3017,2000-03-22,39.0,39.125,38.5625,39.0,9.501084,110700
3018,2000-03-23,39.25,43.25,39.0625,42.875,10.445099,352200
3019,2000-03-24,43.25,43.875,42.0625,42.4375,10.338517999999999,179700
3020,2000-03-27,41.9375,42.8125,41.375,41.5,10.110128999999999,121300
3021,2000-03-28,41.5,41.5,40.4375,40.875,9.957865,128800
3022,2000-03-29,40.75,41.25,40.125,40.3125,9.820831,141900
3023,2000-03-30,40.0625,41.625,40.0625,40.875,9.957865,152100
3024,2000-03-31,41.125,42.0,40.0,41.4375,10.0949,86200
3025,2000-04-03,39.75,42.0,39.6875,41.25,10.049224,274800
3026,2000-04-04,41.25,41.75,39.1875,40.25,9.805603999999999,155400
3027,2000-04-05,39.875,42.0,39.875,41.5,10.110128999999999,72600
3028,2000-04-06,41.625,42.1875,41.375,41.5,10.110128999999999,88100
3029,2000-04-07,41.875,42.25,41.5625,42.125,10.262387,119100
3030,2000-04-10,42.375,42.875,41.75,42.125,10.262387,139800
3031,2000-04-11,42.25,42.4375,42.0625,42.375,10.323293,53400
3032,2000-04-12,41.875,43.0,41.5625,42.3125,10.308063,104200
3033,2000-04-13,42.25,42.25,41.125,41.4375,10.0949,88900
3034,2000-04-14,41.1875,41.1875,39.4375,40.0,9.744701,187300
3035,2000-04-17,38.5,40.1875,38.25,39.9375,9.729475,244800
3036,2000-04-18,39.9375,40.9375,39.8125,40.625,9.896957,89900
3037,2000-04-19,40.6875,41.125,40.25,40.25,9.805603999999999,65600
3038,2000-04-20,40.3125,41.5,40.125,41.3125,10.06445,75600
3039,2000-04-24,41.25,41.75,41.25,41.6875,10.155804,158600
3040,2000-04-25,41.4375,44.5,41.25,44.5,10.840975,284300
3041,2000-04-26,45.0,45.6875,44.5625,45.375,11.054141,243500
3042,2000-04-27,45.125,45.25,43.6875,45.1875,11.008463,127400
3043,2000-04-28,45.0625,45.125,44.0625,44.8125,10.917109,104800
3044,2000-05-01,45.1875,45.3125,43.9375,44.125,10.74962,120900
3045,2000-05-02,44.25,44.9375,43.8125,44.5,10.840975,60200
3046,2000-05-03,43.375,43.5,42.5,42.8125,10.429872999999999,101000
3047,2000-05-04,42.0,42.125,41.125,41.875,10.380912,103800
3048,2000-05-05,42.0,42.25,41.0625,42.25,10.473878,97800
3049,2000-05-08,42.0,43.6875,41.875,42.8125,10.613319,70600
3050,2000-05-09,43.1875,43.5,42.6875,43.4375,10.768261,158200
3051,2000-05-10,43.1875,43.5,42.25,42.9375,10.644307000000001,164700
3052,2000-05-11,41.75,43.9375,41.75,43.6875,10.830238,168000
3053,2000-05-12,43.9375,44.375,43.75,44.1875,10.954187,96100
3054,2000-05-15,44.375,45.0625,43.5625,45.0625,11.171103,152500
3055,2000-05-16,45.0625,45.4375,44.6875,45.25,11.217581,120000
3056,2000-05-17,45.25,45.25,44.25,45.25,11.217581,102300
3057,2000-05-18,45.5,46.0,45.375,45.9375,11.38802,100400
3058,2000-05-19,46.0,46.0,44.3125,44.5625,11.047152,122800
3059,2000-05-22,44.6875,45.0,44.25,44.625,11.062645,88600
3060,2000-05-23,44.6875,44.6875,43.8125,44.3125,10.985177,128500
3061,2000-05-24,44.0625,45.125,43.25,45.0625,11.171103,166900
3062,2000-05-25,44.9375,45.125,44.375,44.875,11.124618,65000
3063,2000-05-26,44.75,45.0,43.9375,44.9375,11.14011,117100
3064,2000-05-30,45.0,45.25,44.5,45.0,11.155608,49800
3065,2000-05-31,45.0,45.4375,44.6875,45.0625,11.171103,72100
3066,2000-06-01,44.9375,45.8125,44.625,45.6875,11.326042,106200
3067,2000-06-02,45.9375,46.875,45.9375,46.8125,11.604928,107200
3068,2000-06-05,46.6875,49.375,46.6875,49.25,12.209196,206500
3069,2000-06-06,49.125,49.1875,48.0625,48.4375,12.007775,122000
3070,2000-06-07,48.5625,48.9375,48.1875,48.6875,12.069749,60200
3071,2000-06-08,48.6875,49.25,47.875,48.3125,11.976785000000001,75000
3072,2000-06-09,49.0,49.125,48.125,48.25,11.961292,71300
3073,2000-06-12,48.5,48.5,46.875,48.0625,11.914809,94600
3074,2000-06-13,48.1875,48.625,47.4375,48.375,11.992284,69000
3075,2000-06-14,48.3125,48.8125,48.0,48.625,12.054255,91100
3076,2000-06-15,48.75,48.875,48.0,48.375,11.992284,74600
3077,2000-06-16,48.5,48.5,47.3125,48.1875,11.945798,84000
3078,2000-06-19,48.4375,50.125,48.4375,50.125,12.426105,135800
3079,2000-06-20,50.375,50.375,48.5,48.5,12.023269,127800
3080,2000-06-21,48.0,48.5,44.875,48.0625,11.914809,573300
3081,2000-06-22,48.25,48.25,46.375,47.25,11.713389,143800
3082,2000-06-23,47.25,47.375,46.25,47.0625,11.666907,78000
3083,2000-06-26,47.0625,47.0625,45.75,46.5,11.527462,116700
3084,2000-06-27,46.25,47.0,46.0625,46.75,11.589437,74100
3085,2000-06-28,46.75,47.25,46.5625,47.0625,11.666907,31300
3086,2000-06-29,47.0,47.5,46.25,47.375,11.74438,92200
3087,2000-06-30,47.125,47.5625,46.9375,47.4375,11.759871,78900
3088,2000-07-03,47.4375,47.6875,47.25,47.5625,11.790857,29400
3089,2000-07-05,47.9375,47.9375,47.1875,47.25,11.713389,63000
3090,2000-07-06,47.4375,47.4375,46.0,46.6875,11.573941,55400
3091,2000-07-07,46.8125,46.8125,46.125,46.75,11.589437,65700
3092,2000-07-10,46.625,46.9375,46.25,46.8125,11.604928,101500
3093,2000-07-11,46.9375,47.1875,46.625,47.0,11.651415,119000
3094,2000-07-12,47.125,47.5625,46.5,47.5,11.775367999999999,112900
3095,2000-07-13,47.5625,47.6875,47.0,47.5,11.775367999999999,78700
3096,2000-07-14,47.5,47.625,46.8125,47.125,11.6824,39500
3097,2000-07-17,47.125,47.1875,46.875,47.0625,11.666907,61000
3098,2000-07-18,46.875,47.125,46.5,46.75,11.589437,61000
3099,2000-07-19,46.5,46.625,46.125,46.375,11.496473,110400
3100,2000-07-20,46.25,47.0625,46.25,47.0,11.651415,82700
3101,2000-07-21,46.875,47.25,46.125,47.0625,11.666907,86600
3102,2000-07-24,47.0,47.6875,46.8125,47.375,11.74438,72600
3103,2000-07-25,47.625,47.75,47.1875,47.6875,11.821848,44300
3104,2000-07-26,47.625,47.75,47.0625,47.375,11.74438,56800
3105,2000-07-27,47.5,47.875,46.9375,47.125,11.6824,49000
3106,2000-07-28,47.375,47.8125,47.0,47.25,11.713389,86500
3107,2000-07-31,47.375,47.75,47.375,47.6875,11.821848,52000
3108,2000-08-01,47.875,48.875,47.8125,48.4375,12.007775,90100
3109,2000-08-02,48.625,49.75,48.5,49.3125,12.224688,108800
3110,2000-08-03,48.8125,49.0625,48.4375,48.6875,12.256155,72500
3111,2000-08-04,48.9375,49.1875,48.5,49.1875,12.382014999999999,71300
3112,2000-08-07,49.25,51.6875,49.125,51.4375,12.948417,185100
3113,2000-08-08,51.5,53.125,51.3125,52.875,13.310275,253200
3114,2000-08-09,53.0,53.375,52.5625,52.875,13.310275,128600
3115,2000-08-10,52.9375,52.9375,51.5,51.75,13.027078999999999,117100
3116,2000-08-11,51.5,52.0,51.375,52.0,13.090014,172400
3117,2000-08-14,52.0,52.0625,50.75,51.375,12.932682000000002,121200
3118,2000-08-15,51.625,51.9375,51.25,51.5625,12.979882,162100
3119,2000-08-16,51.625,51.6875,50.625,50.625,12.743875,102700
3120,2000-08-17,50.6875,51.625,50.6875,51.25,12.901214999999999,56900
3121,2000-08-18,51.75,51.875,51.4375,51.625,12.995609,51400
3122,2000-08-21,51.4375,51.5,51.0,51.0625,12.854018,54100
3123,2000-08-22,51.1875,51.4375,51.0,51.25,12.901214999999999,91100
3124,2000-08-23,51.375,51.4375,51.0625,51.3125,12.91695,133100
3125,2000-08-24,51.5,51.625,51.0625,51.1875,12.885483,94500
3126,2000-08-25,51.3125,51.4375,51.0625,51.125,12.86975,32500
3127,2000-08-28,51.25,51.4375,50.9375,51.125,12.86975,110100
3128,2000-08-29,51.375,53.5,51.0,53.25,13.404678,298600
3129,2000-08-30,53.0,54.25,52.375,52.5625,13.231614000000002,241100
3130,2000-08-31,52.75,52.75,51.5625,51.75,13.027078999999999,157000
3131,2000-09-01,51.9375,52.0625,50.75,51.4375,12.948417,210100
3132,2000-09-05,51.4375,51.4375,51.0,51.125,12.86975,226200
3133,2000-09-06,51.375,51.6875,50.75,50.8125,12.791082000000001,223200
3134,2000-09-07,51.0,51.625,50.75,50.75,12.775355000000001,138800
3135,2000-09-08,50.8125,51.375,50.5625,51.125,12.86975,201000
3136,2000-09-11,51.375,51.5625,51.0,51.3125,12.91695,239600
3137,2000-09-12,51.5,51.625,50.875,51.0625,12.854018,91600
3138,2000-09-13,51.3125,52.75,51.25,51.75,13.027078999999999,300800
3139,2000-09-14,52.9375,56.6875,52.625,53.75,13.530542,290400
3140,2000-09-15,54.375,54.875,53.1875,53.3125,13.420416000000001,187800
3141,2000-09-18,53.5,53.5,51.3125,51.5,12.964145,238300
3142,2000-09-19,51.5,53.0625,51.4375,52.6875,13.263079000000001,121000
3143,2000-09-20,52.625,53.0,52.125,52.375,13.184420999999999,64300
3144,2000-09-21,52.5625,52.5625,50.9375,50.9375,12.822548,316200
3145,2000-09-22,50.6875,50.6875,50.25,50.5,12.712417,287900
3146,2000-09-25,50.75,51.0,50.25,50.5,12.712417,203500
3147,2000-09-26,50.375,50.5,49.5,49.8125,12.539356,96500
3148,2000-09-27,49.6875,50.9375,49.3125,50.25,12.649486999999999,93100
3149,2000-09-28,50.375,50.5,49.75,50.3125,12.665223,74300
3150,2000-09-29,50.4375,50.5625,49.875,50.125,12.618014,69000
3151,2000-10-02,50.25,51.0625,50.25,50.6875,12.759611999999999,262200
3152,2000-10-03,50.875,51.75,50.5,50.5625,12.728147,197400
3153,2000-10-04,50.625,50.75,49.875,50.0,12.58655,159400
3154,2000-10-05,50.25,50.25,49.375,49.8125,12.539356,170400
3155,2000-10-06,49.8125,50.0,48.125,48.125,12.114556,206200
3156,2000-10-09,48.375,48.5625,46.4375,47.25,11.894291,178500
3157,2000-10-10,47.3125,48.3125,47.0625,47.8125,12.035892,276700
3158,2000-10-11,47.625,47.625,45.75,46.6875,11.752689,163200
3159,2000-10-12,46.6875,47.25,44.0,44.125,11.10763,284200
3160,2000-10-13,43.875,46.75,43.75,46.6875,11.752689,128800
3161,2000-10-16,46.875,47.1875,45.9375,46.4375,11.689761,138900
3162,2000-10-17,46.4375,46.6875,44.0,45.125,11.359364,148600
3163,2000-10-18,44.875,45.625,43.25,44.875,11.296428,231100
3164,2000-10-19,44.9375,45.9375,44.9375,45.9375,11.563892,169700
3165,2000-10-20,45.9375,46.875,45.625,46.5,11.705492999999999,186100
3166,2000-10-23,46.625,46.75,45.875,46.0,11.579626,135400
3167,2000-10-24,46.25,47.1875,46.125,46.5,11.705492999999999,171800
3168,2000-10-25,46.5,46.5,45.75,45.8125,11.532430999999999,123500
3169,2000-10-26,45.8125,46.75,42.5,43.8125,11.028962,233200
3170,2000-10-27,44.5,46.4375,44.5,45.75,11.516694000000001,367700
3171,2000-10-30,45.9375,47.5,45.9375,47.0,11.83136,544300
3172,2000-10-31,47.625,48.4375,47.625,48.0,12.083083,357900
3173,2000-11-01,49.0,49.25,47.75,47.875,12.051623,506800
3174,2000-11-02,47.625,48.5,47.4375,48.0,12.083083,373100
3175,2000-11-03,48.5,49.9375,48.375,48.625,12.240414999999999,362000
3176,2000-11-06,49.0,49.25,48.1875,48.6875,12.256155,310900
3177,2000-11-07,49.125,49.5,48.6875,49.4375,12.444949000000001,176900
3178,2000-11-08,49.9375,50.125,48.8125,50.125,12.618014,317900
3179,2000-11-09,48.875,49.5625,48.6875,48.8125,12.497046000000001,168700
3180,2000-11-10,48.5625,48.5625,47.125,48.0625,12.305031,134600
3181,2000-11-13,48.1875,48.375,45.5,46.0625,11.792978999999999,324900
3182,2000-11-14,46.0,46.875,46.0,46.375,11.872995,188100
3183,2000-11-15,46.3125,47.5625,45.625,47.375,12.129017999999999,224300
3184,2000-11-16,47.5,47.875,46.8125,47.75,12.225026,87900
3185,2000-11-17,48.0,48.0625,47.125,47.8125,12.241028,142500
3186,2000-11-20,47.5625,48.125,47.125,47.875,12.257028,212100
3187,2000-11-21,47.375,47.4375,46.1875,46.5,11.904999,364500
3188,2000-11-22,46.5,46.5,46.0,46.4375,11.888996,182900
3189,2000-11-24,46.9375,47.1875,46.5,47.0,12.03301,75300
3190,2000-11-27,47.25,48.375,47.125,48.1875,12.337035,157700
3191,2000-11-28,48.4375,48.5625,47.0,47.3125,12.113013,109200
3192,2000-11-29,47.0625,47.4375,44.4375,46.75,11.968998,269900
3193,2000-11-30,46.5625,46.5625,45.0,45.5,11.648975,182800
3194,2000-12-01,45.5,47.0,44.8125,45.0,11.520967,156000
3195,2000-12-04,44.875,46.0,44.5,45.625,11.680977,314400
3196,2000-12-05,46.375,47.875,45.875,47.75,12.225026,316000
3197,2000-12-06,48.0,50.625,47.6875,49.125,12.577055,206200
3198,2000-12-07,49.375,49.875,48.25,49.125,12.577055,146900
3199,2000-12-08,50.0,52.4375,50.0,51.9375,13.297115,188200
3200,2000-12-11,52.3125,54.4375,51.8125,53.75,13.761154000000001,248100
3201,2000-12-12,53.0,53.1875,51.75,52.125,13.345123000000001,212000
3202,2000-12-13,52.3125,53.5,51.625,51.6875,13.233108999999999,117200
3203,2000-12-14,51.0625,51.125,49.375,49.75,12.737069,166300
3204,2000-12-15,49.9375,49.9375,47.9375,48.0625,12.305031,240900
3205,2000-12-18,48.0,49.1875,47.625,48.0625,12.305031,324200
3206,2000-12-19,48.5,49.0,47.75,48.0625,12.305031,257500
3207,2000-12-20,47.9375,47.9375,46.5625,47.375,12.129017999999999,244400
3208,2000-12-21,47.0,48.125,46.625,46.8125,11.985,289000
3209,2000-12-22,46.75,47.9375,46.6875,46.9375,12.017007000000001,149800
3210,2000-12-26,46.25,47.6875,45.9375,46.9375,12.017007000000001,234000
3211,2000-12-27,47.0,49.0,47.0,48.75,12.48105,148300
3212,2000-12-28,48.5,49.875,48.25,49.8125,12.753072999999999,139200
3213,2000-12-29,50.0,50.8125,49.0,50.625,12.961079,397700
3214,2001-01-02,50.125,50.25,47.3125,47.8125,12.241028,164500
3215,2001-01-03,47.5625,51.5,47.5625,51.5,13.185101999999999,280800
3216,2001-01-04,52.0,52.375,50.25,50.6875,12.977084,214400
3217,2001-01-05,50.75,51.0,49.875,50.8125,13.009091,210700
3218,2001-01-08,50.25,50.375,49.125,49.875,12.769069,233200
3219,2001-01-09,50.0,50.75,49.625,50.3125,12.881084,207700
3220,2001-01-10,50.0625,50.625,50.0,50.5625,12.945081,212700
3221,2001-01-11,50.375,51.3125,50.0625,50.8125,13.009091,242600
3222,2001-01-12,50.5625,50.6875,49.875,50.3125,12.881084,213800
3223,2001-01-16,50.375,52.5,50.125,52.0625,13.329123000000001,291900
3224,2001-01-17,53.875,54.0,53.1875,53.375,13.665148,408900
3225,2001-01-18,55.875,56.0,54.3125,55.8125,14.289198999999998,410800
3226,2001-01-19,56.25,56.25,55.0,55.3125,14.161191,280500
3227,2001-01-22,55.3125,55.3125,54.25,54.4375,13.937172,186100
3228,2001-01-23,54.75,54.875,54.0,54.1875,13.873166000000001,166900
3229,2001-01-24,54.4375,56.0,54.4375,55.4375,14.19319,274700
3230,2001-01-25,55.25,55.4375,53.0,54.5,13.953176000000001,212800
3231,2001-01-26,54.5,55.9375,54.0,55.875,14.305195999999999,265900
3232,2001-01-29,55.799999,58.919998,55.5,58.220001,14.905572,367900
3233,2001-01-30,58.23,59.349998,57.599998,58.200001,14.900453,339700
3234,2001-01-31,58.0,58.549999,57.799999,58.099998,14.874849,131200
3235,2001-02-01,58.34,58.599998,57.849998,58.5,14.977255,219900
3236,2001-02-02,58.5,58.5,50.0,51.200001,13.108296,1645500
3237,2001-02-05,49.799999,50.849998,48.650002,50.57,12.947004,713100
3238,2001-02-06,50.82,51.439999,49.990002000000004,51.07,13.075012,556900
3239,2001-02-07,50.799999,52.240002000000004,50.75,52.220001,13.369442000000001,389100
3240,2001-02-08,52.23,52.25,51.5,51.52,13.190226999999998,195600
3241,2001-02-09,50.799999,51.150002,50.130001,51.139998999999996,13.294207,207800
3242,2001-02-12,50.599998,51.0,50.150002,51.0,13.257814000000002,277600
3243,2001-02-13,51.0,52.599998,50.990002000000004,51.98,13.512573000000001,234500
3244,2001-02-14,51.98,52.080002,50.869999,51.040001000000004,13.268210999999999,273200
3245,2001-02-15,51.200001,51.900002,51.18,51.799999,13.465781,195100
3246,2001-02-16,51.450001,51.880001,50.48,50.830002,13.213623000000002,217500
3247,2001-02-20,50.75,50.75,46.790001000000004,47.419998,12.327167,449600
3248,2001-02-21,47.0,47.02,45.5,46.400002,12.062012,406500
3249,2001-02-22,45.900002,45.950001,44.220001,45.799999,11.906038,451000
3250,2001-02-23,45.599998,46.400002,44.650002,46.099998,11.984024,303700
3251,2001-02-26,46.599998,47.549999,46.349998,47.23,12.277777,223900
3252,2001-02-27,47.240002000000004,47.900002,47.0,47.049999,12.230985,160500
3253,2001-02-28,46.950001,47.049999,46.200001,46.759997999999996,12.155599,119800
3254,2001-03-01,46.509997999999996,46.810001,45.5,46.779999,12.160789999999999,231400
3255,2001-03-02,46.790001000000004,47.990002000000004,46.5,47.299999,12.295975,112700
3256,2001-03-05,47.400002,47.73,46.990002000000004,47.290001000000004,12.293374,125700
3257,2001-03-06,47.400002,48.389998999999996,47.349998,47.669998,12.392154,149700
3258,2001-03-07,47.669998,48.02,46.5,47.669998,12.392154,185500
3259,2001-03-08,47.669998,48.150002,47.099998,47.279999,12.290774,143900
3260,2001-03-09,47.380001,47.380001,45.900002,45.900002,11.932028,208300
3261,2001-03-12,45.779999,45.779999,42.150002,43.200001,11.230148,483200
3262,2001-03-13,42.950001,44.139998999999996,40.200001,43.869999,11.404318,636600
3263,2001-03-14,42.400002,42.799999,40.400002,41.599998,10.814219999999999,498100
3264,2001-03-15,42.0,43.43,42.0,43.189999,11.227545,211500
3265,2001-03-16,43.700001,43.82,41.939999,42.099998,10.944197,177000
3266,2001-03-19,41.849998,42.959998999999996,41.849998,42.84,11.136563,163300
3267,2001-03-20,43.09,43.799999,42.299999,42.450001,11.035183,195300
3268,2001-03-21,42.200001,42.860001000000004,41.040001000000004,41.290001000000004,10.733633,186900
3269,2001-03-22,40.400002,40.5,37.400002,39.34,10.226714,647900
3270,2001-03-23,40.0,42.240002000000004,39.779999,41.32,10.741431,360600
3271,2001-03-26,41.57,42.549999,40.43,41.470001,10.780427,381300
3272,2001-03-27,42.5,42.5,41.150002,42.349998,11.009185,225400
3273,2001-03-28,42.150002,42.150002,40.200001,40.950001,10.645246,202000
3274,2001-03-29,40.799999,41.18,40.200001,40.400002,10.502271,152700
3275,2001-03-30,40.549999,41.200001,40.299999,41.200001,10.710235,169800
3276,2001-04-02,41.200001,42.5,40.439999,40.650002,10.567261,205100
3277,2001-04-03,40.639998999999996,40.900002,38.549999,38.68,10.055144,246900
3278,2001-04-04,38.799999,39.040001000000004,38.200001,38.400002,9.982353999999999,249100
3279,2001-04-05,38.900002,42.099998,38.900002,41.200001,10.710235,289600
3280,2001-04-06,42.900002,44.189999,41.75,41.990002000000004,10.915600999999999,755400
3281,2001-04-09,42.0,42.560001,41.549999,41.939999,10.9026,247000
3282,2001-04-10,42.18,44.400002,41.900002,44.0,11.438112,413400
3283,2001-04-11,47.5,47.59,45.599998,45.849998,11.919034,520100
3284,2001-04-12,45.849998,46.200001,44.5,46.099998,11.984024,263000
3285,2001-04-16,46.040001000000004,46.049999,45.0,45.990002000000004,11.95543,314900
3286,2001-04-17,45.849998,46.5,45.599998,46.48,12.082806,204900
3287,2001-04-18,46.900002,47.91,46.650002,47.900002,12.45195,336200
3288,2001-04-19,47.900002,48.700001,47.5,48.5,12.607919,241700
3289,2001-04-20,48.599998,49.5,48.599998,48.84,12.696303,341600
3290,2001-04-23,48.700001,48.700001,46.549999,47.049999,12.230985,196900
3291,2001-04-24,47.299999,47.720001,46.549999,46.599998,12.113997,141700
3292,2001-04-25,46.580002,47.189999,46.400002,47.029999,12.225783,156400
3293,2001-04-26,47.700001,50.099998,47.700001,49.009997999999996,12.740499,388400
3294,2001-04-27,49.75,50.5,49.0,49.080002,12.758696,248000
3295,2001-04-30,48.5,48.900002,46.099998,46.099998,11.984024,500000
3296,2001-05-01,46.75,47.98,46.75,47.549999,12.360959,281800
3297,2001-05-02,47.549999,49.700001,47.150002,49.0,12.737902,352700
3298,2001-05-03,49.009997999999996,49.009997999999996,47.200001,48.299999,12.555928999999999,159500
3299,2001-05-04,48.5,49.040001000000004,48.0,48.849998,12.698906,120800
3300,2001-05-07,49.099998,49.48,48.799999,49.119999,12.769099,122500
3301,2001-05-08,49.119999,49.25,48.0,48.599998,12.633914,131200
3302,2001-05-09,48.349998,49.25,48.32,49.02,12.743098,108400
3303,2001-05-10,47.950001,49.25,47.950001,48.900002,12.890724,138000
3304,2001-05-11,48.900002,49.200001,48.700001,48.77,12.856447,104800
3305,2001-05-14,48.75,49.18,48.5,49.150002,12.956621,77000
3306,2001-05-15,49.150002,49.299999,48.799999,49.18,12.964535,80500
3307,2001-05-16,49.099998,50.5,48.950001,50.5,13.312504999999998,119100
3308,2001-05-17,50.799999,50.849998,50.25,50.560001,13.328318,170300
3309,2001-05-18,50.57,51.0,50.400002,50.869999,13.410047,58100
3310,2001-05-21,50.869999,52.200001,50.5,52.139998999999996,13.744831,132600
3311,2001-05-22,52.139998999999996,52.650002,52.0,52.200001,13.760647,165400
3312,2001-05-23,52.200001,52.200001,51.450001,51.650002,13.615667000000002,103000
3313,2001-05-24,52.049999,52.049999,51.5,51.799999,13.655206,76500
3314,2001-05-25,52.200001,52.369999,51.799999,52.02,13.713198,74000
3315,2001-05-29,52.02,52.200001,50.900002,51.099998,13.470673000000001,93100
3316,2001-05-30,51.0,51.060001,50.0,50.0,13.180701999999998,152000
3317,2001-05-31,50.299999,51.220001,50.200001,50.900002,13.417943,139700
3318,2001-06-01,50.900002,51.360001000000004,50.709998999999996,51.25,13.510216,49900
3319,2001-06-04,51.259997999999996,52.02,51.0,51.450001,13.56294,98100
3320,2001-06-05,52.0,52.880001,51.5,52.790001000000004,13.916181,109000
3321,2001-06-06,52.790001000000004,53.0,52.400002,52.709998999999996,13.895094,120800
3322,2001-06-07,52.610001000000004,52.77,51.919998,52.599998,13.866095000000001,65200
3323,2001-06-08,52.700001,52.700001,51.5,52.080002,13.729014999999999,99500
3324,2001-06-11,52.0,52.240002000000004,51.400002,51.400002,13.549763,76100
3325,2001-06-12,51.0,51.25,50.0,50.650002,13.352047,144400
3326,2001-06-13,50.75,51.529999,50.299999,51.150002,13.483854999999998,83600
3327,2001-06-14,51.0,51.0,49.75,49.990002000000004,13.178063,94900
3328,2001-06-15,49.900002,50.400002,49.0,50.380001,13.280873000000001,78100
3329,2001-06-18,50.299999,50.5,49.5,49.950001,13.167515,76400
3330,2001-06-19,50.200001,50.5,49.810001,50.200001,13.233421,82700
3331,2001-06-20,50.200001,50.25,49.5,50.0,13.180701999999998,158100
3332,2001-06-21,50.0,51.599998,50.0,51.389998999999996,13.547129,87100
3333,2001-06-22,51.400002,51.900002,51.150002,51.599998,13.602484,96900
3334,2001-06-25,51.700001,52.0,51.450001,51.900002,13.681566,87300
3335,2001-06-26,51.400002,51.900002,50.82,51.599998,13.602484,99100
3336,2001-06-27,51.75,52.700001,51.75,52.299999,13.787010999999998,107400
3337,2001-06-28,52.5,53.400002,52.450001,53.0,13.97154,129000
3338,2001-06-29,52.75,53.060001,51.900002,53.060001,13.987352,171400
3339,2001-07-02,53.060001,53.060001,52.200001,52.799999,13.918810999999998,72300
3340,2001-07-03,52.950001,52.950001,52.450001,52.900002,13.945177,26500
3341,2001-07-05,52.900002,53.439999,52.900002,53.150002,14.011085999999999,72900
3342,2001-07-06,53.150002,53.349998,51.799999,51.799999,13.655206,98200
3343,2001-07-09,51.0,51.650002,50.75,51.25,13.510216,125200
3344,2001-07-10,51.0,51.169998,50.799999,50.880001,13.412673999999999,72500
3345,2001-07-11,51.299999,51.400002,49.349998,49.799999,13.127977,132500
3346,2001-07-12,50.200001,50.599998,50.200001,50.580002,13.333592999999999,106600
3347,2001-07-13,50.700001,51.950001,50.700001,51.950001,13.694752,75200
3348,2001-07-16,51.939999,52.599998,51.0,51.389998999999996,13.547129,115900
3349,2001-07-17,51.389998999999996,51.400002,50.509997999999996,50.959998999999996,13.43377,81700
3350,2001-07-18,50.459998999999996,50.900002,50.02,50.509997999999996,13.315147,80600
3351,2001-07-19,50.709998999999996,51.849998,50.709998999999996,51.279999,13.518126,58100
3352,2001-07-20,51.279999,51.290001000000004,50.400002,50.689999,13.362592000000001,71900
3353,2001-07-23,50.700001,50.700001,50.0,50.389998999999996,13.283504,60400
3354,2001-07-24,50.389998999999996,50.5,49.380001,49.98,13.175424,187900
3355,2001-07-25,48.099998,49.189999,47.790001000000004,47.970001,12.645560000000001,308300
3356,2001-07-26,47.400002,50.220001,47.400002,50.150002,13.220242,174500
3357,2001-07-27,50.16,52.0,50.16,51.66,13.6183,133100
3358,2001-07-30,52.060001,52.400002,51.5,51.889998999999996,13.678929,206700
3359,2001-07-31,51.889998999999996,52.5,51.549999,52.0,13.707927999999999,269500
3360,2001-08-01,52.0,52.950001,51.75,52.880001,13.939916,174300
3361,2001-08-02,52.299999,52.849998,51.0,51.400002,13.734166,164200
3362,2001-08-03,51.450001,52.799999,51.450001,52.709998999999996,14.084195000000001,81100
3363,2001-08-06,52.700001,53.150002,52.5,52.709998999999996,14.084195000000001,89500
3364,2001-08-07,53.200001,53.75,53.099998,53.75,14.362082000000001,154800
3365,2001-08-08,53.75,53.75,52.75,53.279999,14.236498999999998,138400
3366,2001-08-09,53.25,53.599998,52.360001000000004,53.57,14.313989999999999,138200
3367,2001-08-10,53.549999,53.549999,52.799999,53.27,14.233831,106200
3368,2001-08-13,53.27,53.580002,52.869999,53.0,14.161685,146800
3369,2001-08-14,52.650002,52.75,52.299999,52.700001,14.081520999999999,90600
3370,2001-08-15,52.75,53.150002,52.599998,53.150002,14.201764,87500
3371,2001-08-16,53.150002,53.150002,52.5,52.68,14.076185,130600
3372,2001-08-17,52.68,52.68,51.799999,51.900002,13.867764000000001,108200
3373,2001-08-20,51.900002,52.41,51.639998999999996,52.099998,13.921206,117300
3374,2001-08-21,52.200001,53.400002,52.200001,52.200001,13.947921,148500
3375,2001-08-22,52.400002,52.52,51.93,52.450001,14.01472,97200
3376,2001-08-23,52.549999,52.849998,52.099998,52.25,13.961282999999998,79000
3377,2001-08-24,52.400002,53.040001000000004,52.099998,52.759997999999996,14.097551999999999,134200
3378,2001-08-27,52.950001,53.150002,52.75,52.959998999999996,14.150997,63700
3379,2001-08-28,52.849998,52.950001,51.75,51.970001,13.886469,133200
3380,2001-08-29,52.099998,52.400002,52.049999,52.400002,14.001363000000001,64100
3381,2001-08-30,52.200001,52.349998,51.540001000000004,51.990002000000004,13.891814000000002,79200
3382,2001-08-31,51.799999,52.450001,51.700001,52.360001000000004,13.990677,78000
3383,2001-09-04,52.459998999999996,52.459998999999996,51.799999,52.240002000000004,13.958609,78700
3384,2001-09-05,52.349998,52.450001,51.700001,52.0,13.894485000000001,94300
3385,2001-09-06,51.5,51.77,50.5,50.650002,13.533759,157200
3386,2001-09-07,50.5,50.5,48.700001,49.650002,13.266561,230600
3387,2001-09-10,48.5,49.150002,48.27,48.389998999999996,12.929893,178100
3388,2001-09-17,46.5,47.0,45.400002,45.799999,12.237829,306800
3389,2001-09-18,45.0,46.700001,44.75,45.200001,12.077511999999999,253900
3390,2001-09-19,45.150002,45.310001,41.650002,44.5,11.890467999999998,363100
3391,2001-09-20,42.5,42.619999,41.400002,41.849998,11.182387,365100
3392,2001-09-21,39.099998,40.889998999999996,38.619999,40.75,10.888463,557100
3393,2001-09-24,41.5,44.549999,41.5,44.200001,11.810313,344900
3394,2001-09-25,44.799999,45.200001,43.400002,45.0,12.024075999999999,318600
3395,2001-09-26,45.0,45.650002,44.880001,45.0,12.024075999999999,175000
3396,2001-09-27,45.0,45.0,42.5,43.299999,11.569828999999999,277800
3397,2001-09-28,43.509997999999996,45.799999,43.43,45.700001,12.211107,191600
3398,2001-10-01,45.599998,45.599998,44.450001,44.849998,11.983991,152400
3399,2001-10-02,44.849998,45.400002,44.77,45.150002,12.064153999999998,184700
3400,2001-10-03,44.950001,49.150002,44.91,48.549999,12.972642,245200
3401,2001-10-04,48.75,49.349998,47.599998,47.759997999999996,12.761545,382100
3402,2001-10-05,47.700001,47.700001,46.48,46.900002,12.531754,226300
3403,2001-10-08,46.900002,47.0,46.0,46.0,12.291274000000001,103200
3404,2001-10-09,46.0,46.599998,45.919998,46.0,12.291274000000001,104200
3405,2001-10-10,46.0,48.5,45.950001,48.0,12.825674000000001,123600
3406,2001-10-11,47.849998,49.400002,47.849998,49.299999,13.173045000000002,153900
3407,2001-10-12,49.099998,49.200001,47.75,47.959998999999996,12.814988,127100
3408,2001-10-15,47.950001,48.450001,47.700001,48.400002,12.932552000000001,158300
3409,2001-10-16,48.349998,48.799999,47.799999,48.119999,12.857744,126000
3410,2001-10-17,48.299999,48.59,47.700001,47.790001000000004,12.769567,140100
3411,2001-10-18,47.650002,48.400002,47.5,47.799999,12.772236999999999,104900
3412,2001-10-19,48.049999,48.470001,47.799999,47.849998,12.785592999999999,117800
3413,2001-10-22,47.84,48.5,47.75,48.5,12.959278999999999,88200
3414,2001-10-23,48.700001,49.0,48.5,48.509997999999996,12.961951,76600
3415,2001-10-24,48.599998,49.0,48.25,48.400002,12.932552000000001,64100
3416,2001-10-25,48.25,48.599998,48.0,48.549999,12.972642,95600
3417,2001-10-26,48.540001000000004,49.0,48.099998,48.599998,12.985998,134300
3418,2001-10-29,48.599998,48.799999,48.200001,48.299999,12.905836,83000
3419,2001-10-30,48.5,48.59,47.5,48.0,12.825674000000001,72200
3420,2001-10-31,47.900002,48.150002,47.200001,47.650002,12.732157,130300
3421,2001-11-01,47.5,48.349998,46.799999,48.040001000000004,12.836363,211000
3422,2001-11-02,48.25,49.349998,48.0,49.110001000000004,13.122271,111400
3423,2001-11-05,49.110001000000004,50.310001,49.009997999999996,50.200001,13.413517,171500
3424,2001-11-06,50.400002,50.400002,49.259997999999996,49.700001,13.279923000000002,183200
3425,2001-11-07,49.279999,49.950001,49.099998,49.849998,13.502020000000002,138100
3426,2001-11-08,49.900002,51.200001,49.900002,50.709998999999996,13.734951,111500
3427,2001-11-09,50.549999,50.75,49.5,50.450001,13.664532999999999,89000
3428,2001-11-12,50.650002,50.650002,50.0,50.549999,13.691613,128500
3429,2001-11-13,50.900002,52.450001,50.900002,52.259997999999996,14.154775,144500
3430,2001-11-14,52.5,52.57,51.549999,52.310001,14.168315,133700
3431,2001-11-15,52.200001,52.25,51.0,51.450001,13.935381,117100
3432,2001-11-16,51.599998,51.599998,50.700001,50.990002000000004,13.810792999999999,62400
3433,2001-11-19,51.240002000000004,52.900002,51.240002000000004,52.84,14.31187,165000
3434,2001-11-20,52.639998999999996,53.700001,52.310001,52.709998999999996,14.276659,153000
3435,2001-11-21,52.799999,53.5,52.349998,53.25,14.422920000000001,99200
3436,2001-11-23,54.0,54.32,53.669998,54.049999,14.639603,70300
3437,2001-11-26,53.799999,54.32,53.41,54.240002000000004,14.691061999999999,89000
3438,2001-11-27,54.299999,54.299999,53.599998,54.200001,14.680225,84000
3439,2001-11-28,54.0,54.0,51.150002,52.099998,14.111436999999999,240100
3440,2001-11-29,52.09,52.09,50.200001,51.450001,13.935381,427400
3441,2001-11-30,51.299999,51.419998,50.799999,50.830002,13.767453,142800
3442,2001-12-03,50.400002,50.75,48.299999,49.900002,13.515566,253400
3443,2001-12-04,49.900002,50.470001,49.700001,50.099998,13.569732,113600
3444,2001-12-05,50.150002,51.049999,49.599998,51.0,13.813498000000001,192100
3445,2001-12-06,50.5,51.580002,50.400002,51.450001,13.935381,167100
3446,2001-12-07,51.200001,51.200001,50.0,50.25,13.61036,261800
3447,2001-12-10,49.75,50.900002,49.599998,50.900002,13.786414,152700
3448,2001-12-11,50.950001,51.099998,50.279999,51.07,13.832460999999999,116200
3449,2001-12-12,51.0,51.490002000000004,50.200001,50.779999,13.753915,66300
3450,2001-12-13,50.599998,51.0,50.25,51.0,13.813498000000001,65600
3451,2001-12-14,50.799999,50.98,50.130001,50.900002,13.786414,87000
3452,2001-12-17,50.650002,50.700001,49.91,50.110001000000004,13.572439000000001,84700
3453,2001-12-18,49.130001,49.5,48.5,49.299999,13.353047,202000
3454,2001-12-19,49.150002,49.27,48.5,48.889998999999996,13.241999,127500
3455,2001-12-20,48.599998,49.200001,48.509997999999996,49.049999,13.285337,111900
3456,2001-12-21,48.900002,48.900002,47.650002,47.849998,12.960314,208000
3457,2001-12-24,47.900002,47.900002,47.049999,47.200001,12.784253999999999,173700
3458,2001-12-26,47.049999,47.189999,46.549999,46.779999,12.6705,268600
3459,2001-12-27,47.0,47.860001000000004,46.950001,47.299999,12.811345,122300
3460,2001-12-28,47.700001,47.869999,47.400002,47.610001000000004,12.895307,126600
3461,2001-12-31,47.75,48.509997999999996,47.610001000000004,48.32,13.087615,98500
3462,2002-01-02,48.75,48.799999,47.450001,48.349998,13.095738,131600
3463,2002-01-03,48.25,49.200001,48.0,48.889998999999996,13.241999,112000
3464,2002-01-04,49.099998,50.5,49.049999,50.049999,13.556187,165200
3465,2002-01-07,50.5,50.700001,50.130001,50.299999,13.623902,109900
3466,2002-01-08,50.310001,50.400002,49.369999,50.130001,13.577860000000001,119400
3467,2002-01-09,50.200001,50.810001,49.75,50.110001000000004,13.572439000000001,124300
3468,2002-01-10,49.5,50.220001,49.5,50.18,13.591404,116500
3469,2002-01-11,50.0,50.639998999999996,49.950001,50.200001,13.596820000000001,129000
3470,2002-01-14,50.049999,50.299999,49.25,50.099998,13.569732,202400
3471,2002-01-15,49.950001,50.0,48.830002,49.080002,13.293460999999999,138900
3472,2002-01-16,48.849998,49.0,47.599998,48.099998,13.028027,209400
3473,2002-01-17,48.349998,48.82,47.889998999999996,48.349998,13.095738,150400
3474,2002-01-18,48.099998,48.099998,46.700001,46.790001000000004,12.673208,237400
3475,2002-01-22,45.0,45.450001,40.330002,43.450001,11.768559,1585700
3476,2002-01-23,43.099998,43.450001,41.599998,42.650002,11.551875,958200
3477,2002-01-24,42.950001,44.200001,42.950001,43.669998,11.828145,647600
3478,2002-01-25,43.900002,45.0,43.099998,45.0,12.18838,444400
3479,2002-01-28,45.049999,46.0,44.0,44.0,11.917527,287700
3480,2002-01-29,44.0,44.299999,41.75,42.25,11.443537,503800
3481,2002-01-30,42.0,42.0,38.599998,41.599998,11.267486,1652400
3482,2002-01-31,41.849998,43.869999,41.849998,42.400002,11.484164,629800
3483,2002-02-01,42.5,44.25,42.450001,43.639998999999996,11.820021,659000
3484,2002-02-04,43.400002,43.5,41.889998999999996,42.299999,11.457082000000002,576400
3485,2002-02-05,41.950001,43.0,41.700001,42.349998,11.470625,410100
3486,2002-02-06,42.799999,43.34,42.5,42.810001,11.595211,378700
3487,2002-02-07,42.599998,43.25,42.209998999999996,43.029999,11.840107000000001,341600
3488,2002-02-08,43.029999,44.349998,42.75,44.279999,12.184061,207500
3489,2002-02-11,44.599998,45.0,44.049999,44.849998,12.340897,250200
3490,2002-02-12,44.849998,45.099998,44.599998,44.799999,12.327139,238400
3491,2002-02-13,44.799999,45.5,44.709998999999996,45.41,12.494985,126700
3492,2002-02-14,45.599998,45.98,45.299999,45.529999,12.528006,154700
3493,2002-02-15,45.700001,45.82,44.150002,44.150002,12.14828,135700
3494,2002-02-19,43.900002,43.900002,42.509997999999996,42.720001,11.754811,277700
3495,2002-02-20,42.950001,43.299999,42.799999,43.200001,11.886889,192800
3496,2002-02-21,43.400002,44.0,43.25,44.0,12.107011,165700
3497,2002-02-22,44.0,44.0,42.759997999999996,43.119999,11.864868,205200
3498,2002-02-25,43.349998,44.5,43.200001,44.099998,12.134527,131300
3499,2002-02-26,44.5,44.75,43.0,43.900002,12.079493,217900
3500,2002-02-27,44.299999,44.990002000000004,43.5,43.5,11.969429,367700
3501,2002-02-28,43.900002,45.139998999999996,43.75,45.139998999999996,12.420696000000001,249900
3502,2002-03-01,45.450001,45.900002,45.299999,45.900002,12.629811,217600
3503,2002-03-04,46.009997999999996,47.0,45.450001,46.950001,12.91873,318800
3504,2002-03-05,46.950001,47.990002000000004,46.82,47.959998999999996,13.196643,332400
3505,2002-03-06,47.950001,48.240002000000004,47.5,48.119999,13.240665,199700
3506,2002-03-07,48.369999,48.799999,47.650002,47.799999,13.152613,237400
3507,2002-03-08,48.299999,48.580002,47.75,48.099998,13.235159,219300
3508,2002-03-11,47.93,48.200001,47.27,47.939999,13.191137,266900
3509,2002-03-12,47.650002,47.700001,46.900002,47.400002,13.042555,210800
3510,2002-03-13,47.400002,47.400002,45.599998,46.040001000000004,12.668330000000001,318500
3511,2002-03-14,45.950001,46.400002,45.900002,46.400002,12.767394,216200
3512,2002-03-15,46.400002,46.900002,46.25,46.450001,12.781156,265200
3513,2002-03-18,46.5,47.299999,46.389998999999996,47.25,13.001278999999998,168500
3514,2002-03-19,47.25,47.279999,46.84,46.900002,12.904975,283900
3515,2002-03-20,47.0,47.0,46.25,46.619999,12.82793,109600
3516,2002-03-21,46.599998,46.75,46.169998,46.700001,12.849943,83100
3517,2002-03-22,46.549999,46.599998,45.959998999999996,46.099998,12.684844,91500
3518,2002-03-25,46.25,46.299999,45.009997999999996,45.150002,12.423444,246900
3519,2002-03-26,45.049999,46.0,45.049999,45.75,12.588536,132900
3520,2002-03-27,45.799999,46.549999,45.700001,46.349998,12.753639999999999,146600
3521,2002-03-28,46.349998,46.610001000000004,46.099998,46.400002,12.767394,110500
3522,2002-04-01,46.299999,46.310001,45.099998,45.200001,12.437201,128500
3523,2002-04-02,45.200001,46.349998,45.080002,46.290001000000004,12.737128,120600
3524,2002-04-03,46.450001,46.450001,46.09,46.169998,12.704111,173900
3525,2002-04-04,46.200001,46.860001000000004,46.0,46.720001,12.855447,159400
3526,2002-04-05,46.950001,47.0,46.299999,46.310001,12.742631,143200
3527,2002-04-08,45.549999,46.66,45.5,46.66,12.838935000000001,124600
3528,2002-04-09,46.650002,47.23,45.619999,45.869999,12.621554,301000
3529,2002-04-10,45.869999,46.900002,45.869999,46.900002,12.904975,121700
3530,2002-04-11,46.75,46.900002,45.400002,45.709998999999996,12.577529,284300
3531,2002-04-12,45.709998999999996,46.200001,45.57,46.200001,12.712361999999999,160500
3532,2002-04-15,46.200001,46.400002,45.91,46.060001,12.673839,77900
3533,2002-04-16,46.200001,47.0,45.900002,46.939999,12.915980000000001,158500
3534,2002-04-17,46.900002,47.389998999999996,46.75,47.32,13.020537,119200
3535,2002-04-18,47.119999,47.290001000000004,46.700001,46.950001,12.91873,187100
3536,2002-04-19,47.0,47.5,46.740002000000004,47.349998,13.028791,119800
3537,2002-04-22,47.360001000000004,47.450001,47.209998999999996,47.32,13.020537,146400
3538,2002-04-23,47.330002,47.330002,47.029999,47.110001000000004,12.962757,183700
3539,2002-04-24,47.110001000000004,47.110001000000004,46.049999,46.09,12.682094000000001,99100
3540,2002-04-25,46.0,46.009997999999996,44.349998,44.889998999999996,12.351899000000001,397300
3541,2002-04-26,44.91,45.950001,44.279999,44.66,12.288611999999999,202100
3542,2002-04-29,44.700001,44.990002000000004,44.259997999999996,44.52,12.250094,252200
3543,2002-04-30,44.52,46.02,44.52,46.009997999999996,12.660084,130900
3544,2002-05-01,46.150002,46.48,45.099998,46.439999,12.778395,160200
3545,2002-05-02,46.650002,46.66,45.130001,45.389998999999996,12.489479,434200
3546,2002-05-03,45.349998,45.360001000000004,44.02,44.299999,12.189561999999999,267800
3547,2002-05-06,44.349998,44.349998,42.150002,42.150002,11.597961,543800
3548,2002-05-07,42.16,42.900002,41.25,42.900002,11.804338000000001,518700
3549,2002-05-08,44.200001,45.5,43.450001,45.16,12.426193,389500
3550,2002-05-09,44.099998,44.400002,43.310001,43.799999,12.211514,275400
3551,2002-05-10,43.5,43.509997999999996,41.799999,41.799999,11.653914,137800
3552,2002-05-13,41.5,43.220001,41.5,43.0,11.988481,211900
3553,2002-05-14,43.549999,44.240002000000004,43.5,43.860001000000004,12.228242999999999,150400
3554,2002-05-15,43.869999,44.240002000000004,43.41,44.029999,12.275644,132600
3555,2002-05-16,43.400002,43.41,40.639998999999996,40.880001,11.397416,827100
3556,2002-05-17,42.0,42.389998999999996,41.5,42.389998999999996,11.818404,813100
3557,2002-05-20,42.639998999999996,42.639998999999996,41.0,41.310001,11.517302,293200
3558,2002-05-21,41.349998,42.200001,40.900002,40.900002,11.402994,303200
3559,2002-05-22,41.0,41.419998,39.5,40.099998,11.179952,789100
3560,2002-05-23,40.5,40.900002,40.150002,40.790001000000004,11.372327,272400
3561,2002-05-24,40.75,40.990002000000004,39.599998,40.23,11.216198,324900
3562,2002-05-28,40.400002,40.490002000000004,39.549999,39.799999,11.096311,281300
3563,2002-05-29,39.799999,40.0,39.580002,39.650002,11.054491,93500
3564,2002-05-30,39.599998,39.619999,38.700001,38.860001000000004,10.834238000000001,455500
3565,2002-05-31,39.0,39.400002,38.849998,39.02,10.878845,302200
3566,2002-06-03,39.02,39.080002,36.299999,37.360001000000004,10.416037,506600
3567,2002-06-04,36.75,36.950001,35.360001000000004,36.09,10.061958,881700
3568,2002-06-05,36.150002,38.0,36.150002,37.900002,10.566589,519500
3569,2002-06-06,38.900002,38.900002,37.849998,38.150002,10.636289999999999,492600
3570,2002-06-07,37.900002,38.66,37.450001,38.549999,10.747805,456200
3571,2002-06-10,38.560001,38.799999,37.759997999999996,38.25,10.664166,290600
3572,2002-06-11,38.25,38.700001,37.25,37.279999,10.39373,368500
3573,2002-06-12,37.049999,37.09,35.849998,36.900002,10.287789,568200
3574,2002-06-13,36.700001,36.709998999999996,35.900002,36.220001,10.098201,296100
3575,2002-06-14,35.5,36.5,34.25,36.5,10.176264,528500
3576,2002-06-17,36.400002,37.5,36.299999,37.439999,10.438341000000001,297200
3577,2002-06-18,38.0,38.0,37.259997999999996,37.849998,10.552644,192200
3578,2002-06-19,37.5,37.650002,36.200001,36.200001,10.092622,213300
3579,2002-06-20,36.700001,36.950001,35.099998,35.25,9.827767999999999,216300
3580,2002-06-21,35.25,35.290001000000004,34.400002,34.869999,9.721821,339500
3581,2002-06-24,34.490002000000004,34.599998,32.41,33.889998999999996,9.448592999999999,592200
3582,2002-06-25,34.200001,34.650002,33.900002,34.150002,9.521084,332200
3583,2002-06-26,32.200001,33.0,31.0,32.25,8.991358,967000
3584,2002-06-27,32.25,33.32,32.25,33.299999,9.2841,613400
3585,2002-06-28,33.349998,34.25,33.060001,34.25,9.548959,454400
3586,2002-07-01,34.200001,34.5,33.700001,33.700001,9.395622999999999,490300
3587,2002-07-02,33.709998999999996,33.849998,32.439999,32.91,9.175364,362800
3588,2002-07-03,32.5,33.169998,32.099998,32.709998999999996,9.119608,244400
3589,2002-07-05,32.880001,34.310001,32.75,34.16,9.523866,130400
3590,2002-07-08,34.299999,34.450001,33.380001,33.48,9.334284,210300
3591,2002-07-09,33.5,33.849998,32.040001000000004,32.220001,8.982994999999999,267800
3592,2002-07-10,32.75,33.049999,31.26,31.379998999999998,8.7488,364400
3593,2002-07-11,31.4,32.0,29.799999,31.879998999999998,8.888203,590300
3594,2002-07-12,31.9,32.599998,31.5,31.969998999999998,8.91329,309500
3595,2002-07-15,31.959999,32.0,30.1,31.790001,8.863107000000001,397000
3596,2002-07-16,31.65,32.0,30.83,31.25,8.712558,254800
3597,2002-07-17,31.6,32.349998,30.92,31.58,8.804559,209800
3598,2002-07-18,31.700001,32.009997999999996,31.35,31.35,8.740436,221600
3599,2002-07-19,31.1,31.1,29.1,29.25,8.154952999999999,364700
3600,2002-07-22,27.9,29.049999,27.549999,28.209999,7.8649949999999995,603600
3601,2002-07-23,27.5,27.9,24.08,25.299999,7.053686999999999,1254400
3602,2002-07-24,23.5,26.25,23.360001,25.950001,7.234908,1170000
3603,2002-07-25,26.5,26.540001,25.23,25.65,7.151267,501600
3604,2002-07-26,25.25,26.59,25.25,26.450001,7.374308,274900
3605,2002-07-29,28.0,29.309998999999998,27.309998999999998,29.01,8.08804,526900
3606,2002-07-30,29.110001,29.940001000000002,28.5,29.799999,8.308292999999999,395800
3607,2002-07-31,29.0,29.0,28.549999,29.0,8.245738000000001,284100
3608,2002-08-01,29.1,29.98,28.9,29.4,8.359477,358700
3609,2002-08-02,29.0,29.4,27.299999,28.0,7.9614009999999995,334300
3610,2002-08-05,27.9,27.9,26.549999,26.76,7.608828,277500
3611,2002-08-06,27.5,28.58,27.280001000000002,28.280001000000002,8.041018,240100
3612,2002-08-07,29.0,29.35,28.5,29.24,8.313979,409300
3613,2002-08-08,29.290001,31.950001,29.280001000000002,31.200001,8.871279,448800
3614,2002-08-09,31.4,31.99,30.6,31.1,8.842842,306400
3615,2002-08-12,31.01,31.24,30.52,31.0,8.814411999999999,197200
3616,2002-08-13,31.25,31.25,30.15,30.15,8.572723,242900
3617,2002-08-14,30.950001,32.0,29.870001000000002,31.799999,9.041879,285500
3618,2002-08-15,33.0,33.900002,32.52,33.900002,9.638983,411300
3619,2002-08-16,33.700001,33.82,32.810001,33.400002,9.496817,171500
3620,2002-08-19,33.650002,34.400002,33.400002,34.150002,9.710069,226900
3621,2002-08-20,34.0,34.139998999999996,33.25,33.450001,9.511036,404500
3622,2002-08-21,33.5,34.400002,33.150002,34.400002,9.78115,180500
3623,2002-08-22,34.5,34.740002000000004,34.130001,34.349998,9.766936,190800
3624,2002-08-23,34.099998,34.099998,33.299999,33.529999,9.53378,197100
3625,2002-08-26,33.650002,33.869999,33.200001,33.700001,9.582115,141700
3626,2002-08-27,34.0,34.18,32.900002,33.0,9.383082,317600
3627,2002-08-28,32.700001,32.700001,31.809998999999998,32.259997999999996,9.172673,196000
3628,2002-08-29,32.09,32.09,30.33,30.809998999999998,8.760386,770400
3629,2002-08-30,30.6,31.24,30.58,31.059998999999998,8.831471,243400
3630,2002-09-03,30.9,30.9,29.059998999999998,29.299999,8.33104,435600
3631,2002-09-04,29.309998999999998,30.33,29.309998999999998,30.1,8.55851,276200
3632,2002-09-05,29.5,29.549999,29.0,29.34,8.342414,267100
3633,2002-09-06,29.84,30.25,29.549999,29.9,8.501644,209800
3634,2002-09-09,29.25,30.379998999999998,28.959999,30.0,8.530073,274100
3635,2002-09-10,30.25,30.85,29.809998999999998,30.4,8.643807,308900
3636,2002-09-11,31.15,31.200001,30.700001,30.93,8.79451,115400
3637,2002-09-12,30.93,30.93,29.809998999999998,30.0,8.530073,200800
3638,2002-09-13,29.85,30.549999,29.75,30.450001,8.658027,176300
3639,2002-09-16,30.450001,30.93,30.35,30.76,8.746167999999999,178700
3640,2002-09-17,31.74,31.74,29.75,29.9,8.501644,355800
3641,2002-09-18,29.52,30.9,29.200001,30.290001,8.612531,301600
3642,2002-09-19,29.9,30.27,28.799999,29.17,8.294074,444200
3643,2002-09-20,29.549999,29.6,28.5,28.799999,8.188872,223000
3644,2002-09-23,28.75,28.98,27.299999,27.85,7.918753999999999,518800
3645,2002-09-24,27.1,27.82,27.040001,27.549999,7.833450999999999,440700
3646,2002-09-25,28.0,28.049999,26.950001,27.25,7.74815,406500
3647,2002-09-26,27.75,28.450001,27.469998999999998,28.280001000000002,8.041018,525400
3648,2002-09-27,28.280001000000002,28.280001000000002,27.639999,28.0,7.9614009999999995,319900
3649,2002-09-30,27.549999,27.93,26.9,27.73,7.884633999999999,181400
3650,2002-10-01,28.200001,28.940001000000002,27.309998999999998,28.5,8.10357,437200
3651,2002-10-02,28.6,29.5,28.5,28.5,8.10357,356500
3652,2002-10-03,28.15,28.639999,27.450001,27.5,7.8192330000000005,330400
3653,2002-10-04,28.0,28.0,26.18,26.66,7.580389,343600
3654,2002-10-07,26.41,26.440001000000002,24.950001,25.200001,7.165264,389200
3655,2002-10-08,25.4,25.959999,24.75,25.860001,7.352925,408600
3656,2002-10-09,25.25,25.25,23.6,23.9,6.795625,435200
3657,2002-10-10,23.9,25.18,23.200001,25.15,7.151046000000001,358900
3658,2002-10-11,26.9,27.200001,26.190001000000002,26.32,7.483718,371700
3659,2002-10-14,25.5,27.209999,25.5,27.15,7.719714999999999,280700
3660,2002-10-15,29.0,29.690001000000002,28.49,29.540001,8.399281,440500
3661,2002-10-16,29.540001,29.540001,28.08,28.17,8.009739999999999,359500
3662,2002-10-17,30.0,30.35,29.6,29.6,8.41634,295900
3663,2002-10-18,29.6,29.950001,28.98,29.950001,8.51586,303400
3664,2002-10-21,29.950001,30.190001000000002,28.950001,29.690001000000002,8.441933,227000
3665,2002-10-22,29.700001,29.700001,28.799999,29.1,8.274173,216200
3666,2002-10-23,29.049999,29.549999,28.4,29.450001,8.373691,143000
3667,2002-10-24,29.6,30.1,28.73,28.9,8.217303999999999,212700
3668,2002-10-25,28.91,29.950001,28.709999,29.950001,8.51586,175200
3669,2002-10-28,29.950001,30.25,29.299999,29.370001000000002,8.350942,251300
3670,2002-10-29,28.870001000000002,29.99,28.75,29.59,8.413495,289600
3671,2002-10-30,29.59,30.0,29.26,29.85,8.487425,163500
3672,2002-10-31,30.25,30.4,29.1,29.110001,8.277016999999999,184300
3673,2002-11-01,29.5,30.200001,29.0,30.200001,8.586941,247600
3674,2002-11-04,31.25,31.98,30.9,31.26,8.888339,403000
3675,2002-11-05,32.25,32.25,31.52,32.0,9.098744,444600
3676,2002-11-06,32.400002,32.400002,31.77,32.389998999999996,9.343956,373500
3677,2002-11-07,32.0,32.169998,31.360001,31.360001,9.046818,291300
3678,2002-11-08,31.25,31.6,30.4,30.700001,8.856421000000001,180700
3679,2002-11-11,29.799999,29.98,28.200001,29.0,8.366002,570200
3680,2002-11-12,29.07,29.49,28.65,29.0,8.366002,167000
3681,2002-11-13,28.85,29.4,28.51,28.950001,8.351576,135500
3682,2002-11-14,29.200001,30.799999,29.110001,30.799999,8.885271000000001,210700
3683,2002-11-15,30.4,30.65,30.16,30.549999,8.813146000000001,158000
3684,2002-11-18,31.049999,31.4,30.780001000000002,30.950001,8.928541000000001,196400
3685,2002-11-19,30.65,31.030001000000002,30.299999,30.85,8.899695,177400
3686,2002-11-20,30.65,31.82,30.65,31.780001000000002,9.167983,165700
3687,2002-11-21,32.099998,32.66,31.959999,32.450001,9.361271,527300
3688,2002-11-22,32.799999,33.990002000000004,32.25,33.860001000000004,9.768025999999999,447700
3689,2002-11-25,33.349998,34.349998,33.299999,34.34,9.906496,399400
3690,2002-11-26,34.150002,34.34,33.900002,34.299999,9.894957000000002,414800
3691,2002-11-27,34.299999,35.25,34.299999,35.049999,10.111321,331300
3692,2002-11-29,35.27,35.27,34.84,34.98,10.091125,85400
3693,2002-12-02,36.0,36.240002000000004,33.75,34.299999,9.894957000000002,442000
3694,2002-12-03,33.75,34.0,33.400002,33.400002,9.635326,209700
3695,2002-12-04,32.5,33.200001,32.189999,33.130001,9.557431,339200
3696,2002-12-05,33.150002,33.349998,32.5,33.200001,9.577628,256900
3697,2002-12-06,33.200001,33.5,32.799999,33.18,9.571856,248200
3698,2002-12-09,33.0,33.139998999999996,32.110001000000004,32.529999,9.384341000000001,186100
3699,2002-12-10,32.549999,33.119999,32.549999,33.009997999999996,9.522817,223900
3700,2002-12-11,32.900002,33.139998999999996,32.599998,32.869999,9.48243,161000
3701,2002-12-12,32.950001,33.330002,32.5,32.75,9.44781,157800
3702,2002-12-13,32.349998,32.639998999999996,32.080002,32.400002,9.346842,110500
3703,2002-12-16,32.41,32.799999,32.330002,32.700001,9.433389,183900
3704,2002-12-17,32.5,32.990002000000004,32.310001,32.950001,9.505505,160000
3705,2002-12-18,32.799999,32.799999,31.690001000000002,31.950001,9.217023,193000
3706,2002-12-19,31.950001,32.299999,31.5,31.5,9.087206,220800
3707,2002-12-20,31.5,31.950001,31.360001,31.950001,9.217023,193000
3708,2002-12-23,31.700001,32.0,31.43,31.73,9.153561,144300
3709,2002-12-24,31.530001000000002,31.57,31.309998999999998,31.450001,9.072783,60200
3710,2002-12-26,31.6,31.790001,31.110001,31.450001,9.072783,149100
3711,2002-12-27,31.15,31.25,30.35,30.719998999999998,8.86219,160900
3712,2002-12-30,30.4,30.639999,29.9,30.610001,8.830456,277700
3713,2002-12-31,30.5,31.0,29.700001,31.0,8.942966,315200
3714,2003-01-02,31.35,32.700001,31.309998999999998,32.700001,9.433389,241000
3715,2003-01-03,32.700001,32.700001,32.080002,32.400002,9.346842,110400
3716,2003-01-06,32.700001,34.299999,32.68,33.790001000000004,9.747834,372500
3717,2003-01-07,33.740002000000004,34.299999,33.349998,33.549999,9.678598,189400
3718,2003-01-08,33.299999,33.490002000000004,33.02,33.400002,9.635326,131400
3719,2003-01-09,33.5,33.950001,33.27,33.849998,9.765139999999999,203500
3720,2003-01-10,33.75,34.110001000000004,33.0,33.349998,9.620901,267300
3721,2003-01-13,33.349998,33.580002,32.400002,33.400002,9.635326,267800
3722,2003-01-14,33.400002,33.700001,33.150002,33.5,9.664172,179200
3723,2003-01-15,33.5,33.639998999999996,33.02,33.02,9.525702,299500
3724,2003-01-16,33.049999,33.450001,32.700001,32.700001,9.433389,156000
3725,2003-01-17,32.529999,32.630001,32.009997999999996,32.450001,9.361271,128300
3726,2003-01-21,32.450001,32.450001,31.540001,31.700001,9.144907,138000
3727,2003-01-22,31.48,31.52,30.530001000000002,30.75,8.870844,271300
3728,2003-01-23,30.66,31.190001000000002,30.58,30.799999,8.885271000000001,160500
3729,2003-01-24,30.85,30.85,30.01,30.209999,8.715064,198900
3730,2003-01-27,30.049999,30.25,29.35,29.99,8.651596000000001,257000
3731,2003-01-28,30.049999,30.09,29.549999,29.889999,8.622749,167900
3732,2003-01-29,29.889999,29.99,29.299999,29.719998999999998,8.573707,190100
3733,2003-01-30,29.75,30.0,29.110001,29.4,8.481397,140600
3734,2003-01-31,29.4,29.92,28.75,29.85,8.611211,244300
3735,2003-02-03,29.889999,30.16,29.85,29.9,8.625638,213600
3736,2003-02-04,29.9,29.9,29.27,29.280001000000002,8.446773,174100
3737,2003-02-05,29.5,30.0,29.5,29.700001,8.567942,151100
3738,2003-02-06,29.18,29.35,28.549999,28.809998999999998,8.459298,168400
3739,2003-02-07,28.799999,29.0,28.030001000000002,28.049999,8.236144,196000
3740,2003-02-10,28.200001,28.25,27.35,27.48,8.068779,294000
3741,2003-02-11,27.49,27.77,27.200001,27.6,8.104011999999999,209100
3742,2003-02-12,27.35,27.799999,26.6,27.0,7.927839,188800
3743,2003-02-13,27.0,27.200001,26.74,27.200001,7.9865639999999996,181500
3744,2003-02-14,27.6,27.940001000000002,27.139999,27.790001,8.159798,153700
3745,2003-02-18,27.98,29.120001000000002,27.98,29.07,8.535639,222000
3746,2003-02-19,29.139999,29.15,28.639999,28.85,8.471042,164700
3747,2003-02-20,29.1,29.190001000000002,28.76,28.799999,8.456361,131100
3748,2003-02-21,29.049999,29.200001,28.85,29.18,8.567941000000001,154800
3749,2003-02-24,29.1,29.110001,28.35,28.51,8.371208,106700
3750,2003-02-25,28.299999,28.65,28.0,28.65,8.412315,164600
3751,2003-02-26,28.65,28.74,27.6,27.67,8.124566,180800
3752,2003-02-27,27.15,28.17,27.15,28.0,8.221463,248900
3753,2003-02-28,28.0,28.57,27.92,28.200001,8.280188,136500
3754,2003-03-03,28.4,28.77,27.66,27.85,8.177418,215900
3755,2003-03-04,27.85,27.85,27.26,27.41,8.048227,171200
3756,2003-03-05,27.5,27.889999,27.15,27.67,8.124566,238700
3757,2003-03-06,27.66,27.870001000000002,27.51,27.75,8.148058,153800
3758,2003-03-07,27.75,28.26,27.5,28.200001,8.280188,175900
3759,2003-03-10,28.15,28.15,27.32,27.440001000000002,8.057032000000001,199100
3760,2003-03-11,27.440001000000002,27.549999,26.25,26.25,7.707619,273300
3761,2003-03-12,26.190001000000002,26.620001000000002,25.75,26.5,7.781027000000001,235400
3762,2003-03-13,27.299999,27.6,26.110001,27.6,8.104011999999999,573100
3763,2003-03-14,27.6,27.799999,27.200001,27.799999,8.162730999999999,230400
3764,2003-03-17,27.6,28.370001000000002,27.4,27.9,8.1921,387000
3765,2003-03-18,28.5,28.9,28.129998999999998,28.879998999999998,8.479851,294700
3766,2003-03-19,28.98,29.65,28.65,29.6,8.691259,239800
3767,2003-03-20,29.4,29.77,28.889999,29.4,8.632538,224900
3768,2003-03-21,29.65,30.4,29.620001000000002,30.4,8.926158000000001,280300
3769,2003-03-24,29.9,29.9,29.120001000000002,29.209999,8.576744999999999,380600
3770,2003-03-25,29.209999,29.74,29.1,29.450001,8.647217,172300
3771,2003-03-26,29.48,29.9,29.35,29.790001,8.747050999999999,141000
3772,2003-03-27,29.6,29.709999,29.0,29.540001,8.673645,161400
3773,2003-03-28,29.49,29.74,29.35,29.389999,8.6296,106300
3774,2003-03-31,28.9,29.01,28.799999,28.799999,8.456361,158400
3775,2003-04-01,28.1,28.9,28.1,28.52,8.374146000000001,195100
3776,2003-04-02,29.0,29.48,29.0,29.25,8.58849,468600
3777,2003-04-03,29.26,29.84,29.26,29.66,8.708879,212100
3778,2003-04-04,29.65,29.879998999999998,29.6,29.780001000000002,8.744113,110500
3779,2003-04-07,30.049999,30.6,30.049999,30.110001,8.841007000000001,241400
3780,2003-04-08,30.15,30.15,29.76,29.99,8.805775,89100
3781,2003-04-09,30.09,30.209999,29.48,29.6,8.691259,120600
3782,2003-04-10,29.450001,29.51,29.110001,29.5,8.661896,89100
3783,2003-04-11,29.6,29.9,29.450001,29.9,8.779349,110900
3784,2003-04-14,29.9,30.309998999999998,29.73,30.219998999999998,8.873304,143300
3785,2003-04-15,30.299999,31.110001,30.0,31.110001,9.134631,209600
3786,2003-04-16,31.15,31.4,30.9,31.1,9.131695,328700
3787,2003-04-17,31.0,31.6,31.0,31.1,9.131695,156800
3788,2003-04-21,31.35,31.6,31.1,31.200001,9.161056,158200
3789,2003-04-22,31.25,32.650002,31.049999,32.650002,9.586814,225400
3790,2003-04-23,33.0,33.0,32.110001000000004,32.610001000000004,9.575064999999999,175400
3791,2003-04-24,32.52,32.52,31.67,32.209998999999996,9.457616999999999,192300
3792,2003-04-25,32.400002,32.599998,31.690001000000002,31.84,9.348975999999999,208800
3793,2003-04-28,32.049999,32.689999,32.049999,32.349998,9.498723,169000
3794,2003-04-29,32.450001,32.650002,31.34,31.5,9.249144,512700
3795,2003-04-30,31.5,32.09,31.200001,31.879998999999998,9.360723,178500
3796,2003-05-01,31.92,31.93,30.82,31.5,9.249144,306800
3797,2003-05-02,31.25,32.279999,31.18,31.98,9.390082000000001,275600
3798,2003-05-05,32.200001,32.299999,31.5,31.5,9.249144,284500
3799,2003-05-06,31.950001,32.240002000000004,31.75,31.940001000000002,9.378339,297200
3800,2003-05-07,31.42,31.85,31.42,31.639999,9.399131,150700
3801,2003-05-08,31.5,31.6,31.200001,31.4,9.327835,117000
3802,2003-05-09,31.5,31.59,31.120001000000002,31.48,9.351602,143800
3803,2003-05-12,31.48,31.799999,31.1,31.6,9.387252,203500
3804,2003-05-13,31.639999,32.099998,31.43,32.02,9.512016000000001,147900
3805,2003-05-14,32.029999,32.25,31.799999,32.0,9.506076,136600
3806,2003-05-15,32.25,32.599998,31.950001,32.52,9.660548,147400
3807,2003-05-16,32.650002,32.650002,32.150002,32.400002,9.624903,162300
3808,2003-05-19,32.419998,32.599998,31.35,31.4,9.327835,222300
3809,2003-05-20,31.51,32.029999,31.299999,31.48,9.351602,180300
3810,2003-05-21,31.6,31.75,31.25,31.700001,9.416961,244300
3811,2003-05-22,32.200001,32.849998,31.950001,32.48,9.648666,225900
3812,2003-05-23,32.73,33.200001,32.450001,33.150002,9.847702,240300
3813,2003-05-27,33.0,33.98,32.82,33.82,10.046735,311700
3814,2003-05-28,34.0,34.650002,33.98,34.0,10.100202000000001,286600
3815,2003-05-29,34.27,35.200001,34.099998,34.32,10.195264,268900
3816,2003-05-30,34.299999,35.200001,34.299999,35.0,10.397275,315000
3817,2003-06-02,36.75,37.099998,36.0,36.32,10.789399000000001,632700
3818,2003-06-03,36.25,36.900002,35.599998,36.490002000000004,10.839897,243000
3819,2003-06-04,36.599998,37.98,36.389998999999996,37.77,11.220141,307300
3820,2003-06-05,37.599998,37.740002000000004,36.950001,37.27,11.071609,296600
3821,2003-06-06,37.77,39.25,37.599998,38.110001000000004,11.321145,445100
3822,2003-06-09,38.0,38.0,36.299999,36.700001,10.902285000000001,269500
3823,2003-06-10,36.75,37.310001,36.599998,36.970001,10.982491,314400
3824,2003-06-11,36.950001,37.43,36.599998,37.389998999999996,11.107255,140700
3825,2003-06-12,37.950001,38.259997999999996,37.52,37.700001,11.199346,179900
3826,2003-06-13,37.900002,37.900002,37.099998,37.459998999999996,11.128047,186900
3827,2003-06-16,37.599998,38.52,37.599998,38.110001000000004,11.321145,198500
3828,2003-06-17,38.200001,38.200001,37.650002,37.740002000000004,11.211232,235200
3829,2003-06-18,37.400002,37.82,36.799999,37.299999,11.080522,249800
3830,2003-06-19,37.150002,37.5,36.599998,36.990002000000004,10.988435,254700
3831,2003-06-20,37.150002,37.25,36.549999,36.810001,10.934959,134600
3832,2003-06-23,36.970001,37.0,35.400002,35.950001,10.679484,213200
3833,2003-06-24,35.75,36.200001,35.650002,36.049999,10.70919,169200
3834,2003-06-25,36.299999,37.0,36.080002,36.450001,10.828016,262900
3835,2003-06-26,36.75,36.990002000000004,36.41,36.84,10.943874000000001,180800
3836,2003-06-27,36.700001,37.139998999999996,36.700001,36.869999,10.952783,102200
3837,2003-06-30,37.099998,37.150002,36.450001,36.5,10.84287,120500
3838,2003-07-01,36.540001000000004,36.900002,35.900002,36.799999,10.931989999999999,144600
3839,2003-07-02,36.849998,36.970001,36.490002000000004,36.860001000000004,10.949811,104800
3840,2003-07-03,36.700001,37.09,36.700001,36.93,10.970605,98700
3841,2003-07-07,37.150002,37.650002,37.099998,37.310001,11.083495,249800
3842,2003-07-08,37.450001,37.84,37.200001,37.200001,11.050811,378500
3843,2003-07-09,37.200001,38.0,37.200001,38.0,11.288469000000001,266100
3844,2003-07-10,37.549999,37.619999,36.900002,37.299999,11.080522,132900
3845,2003-07-11,37.279999,37.580002,37.0,37.509997999999996,11.142903,108900
3846,2003-07-14,38.200001,38.849998,38.060001,38.299999,11.377583,376200
3847,2003-07-15,38.009997999999996,38.099998,36.990002000000004,37.400002,11.110227,597600
3848,2003-07-16,37.299999,37.439999,36.110001000000004,36.48,10.836927000000001,268700
3849,2003-07-17,36.380001,36.459998999999996,35.740002000000004,36.209998999999996,10.756719,198300
3850,2003-07-18,36.200001,36.330002,35.810001,36.080002,10.718100999999999,151200
3851,2003-07-21,36.080002,36.080002,35.209998999999996,35.400002,10.516096000000001,154800
3852,2003-07-22,35.549999,36.080002,35.299999,36.0,10.694336,135800
3853,2003-07-23,36.0,36.0,35.299999,35.889998999999996,10.661662,183800
3854,2003-07-24,36.049999,36.580002,36.0,36.0,10.694336,189000
3855,2003-07-25,36.220001,36.450001,35.5,36.299999,10.783452,157900
3856,2003-07-28,36.25,36.380001,35.32,35.650002,10.590361999999999,231100
3857,2003-07-29,35.900002,36.25,35.599998,36.16,10.741866,267100
3858,2003-07-30,36.299999,36.75,35.799999,35.939999,10.676511999999999,230100
3859,2003-07-31,36.5,37.400002,36.470001,36.950001,10.976549,391700
3860,2003-08-01,36.950001,36.950001,36.189999,36.450001,10.828016,145500
3861,2003-08-04,36.450001,36.860001000000004,35.860001000000004,36.34,10.795341,187900
3862,2003-08-05,36.450001,36.900002,36.130001,36.450001,10.828016,175900
3863,2003-08-06,35.84,36.290001000000004,35.709998999999996,36.25,10.921412,168400
3864,2003-08-07,36.23,36.25,35.75,36.029999,10.855128,215600
3865,2003-08-08,35.880001,36.200001,35.650002,35.98,10.840067999999999,106000
3866,2003-08-11,36.200001,36.240002000000004,35.490002000000004,35.950001,10.831033,108900
3867,2003-08-12,36.0,36.849998,36.0,36.84,11.099169,149800
3868,2003-08-13,36.849998,36.869999,36.200001,36.330002,10.945511,124100
3869,2003-08-14,36.369999,36.400002,35.93,36.09,10.87321,99800
3870,2003-08-15,36.299999,36.400002,36.099998,36.299999,10.936472,53800
3871,2003-08-18,36.48,36.48,35.599998,36.0,10.846092,144600
3872,2003-08-19,36.099998,36.27,35.849998,36.09,10.87321,126000
3873,2003-08-20,36.119999,36.599998,35.790001000000004,36.599998,11.026864,120100
3874,2003-08-21,36.650002,36.990002000000004,36.150002,36.209998999999996,10.909359,84000
3875,2003-08-22,36.099998,36.66,35.799999,35.880001,10.809941,80700
3876,2003-08-25,35.650002,35.84,35.400002,35.75,10.770775,120800
3877,2003-08-26,35.73,35.779999,35.02,35.599998,10.725579,113100
3878,2003-08-27,35.5,35.599998,35.110001000000004,35.299999,10.635194,91500
3879,2003-08-28,35.200001,35.650002,34.82,35.650002,10.740644,120000
3880,2003-08-29,35.400002,35.549999,35.099998,35.400002,10.665325,114600
3881,2003-09-02,35.5,36.099998,35.450001,35.950001,10.831033,122600
3882,2003-09-03,36.0,36.0,35.139998999999996,35.700001,10.755707000000001,376900
3883,2003-09-04,35.700001,35.700001,34.779999,34.900002,10.514688,310500
3884,2003-09-05,34.799999,35.130001,34.349998,34.91,10.517695,238200
3885,2003-09-08,34.900002,35.150002,34.610001000000004,34.740002000000004,10.466479,188900
3886,2003-09-09,34.849998,34.849998,34.150002,34.330002,10.342957,229600
3887,2003-09-10,34.07,34.580002,34.040001000000004,34.349998,10.348979,246900
3888,2003-09-11,34.080002,35.200001,34.080002,34.939999,10.526736999999999,212500
3889,2003-09-12,34.950001,35.799999,34.380001,35.799999,10.785836,183700
3890,2003-09-15,35.650002,35.650002,35.16,35.169998,10.596027000000001,161600
3891,2003-09-16,35.419998,35.860001000000004,35.400002,35.849998,10.800898,121200
3892,2003-09-17,35.860001000000004,36.080002,35.700001,35.889998999999996,10.812954,156100
3893,2003-09-18,36.09,36.349998,35.650002,36.349998,10.951536,195400
3894,2003-09-19,36.400002,36.630001,36.27,36.490002000000004,10.993719,167200
3895,2003-09-22,36.049999,36.290001000000004,35.75,36.25,10.921412,243500
3896,2003-09-23,36.240002000000004,36.310001,35.650002,36.0,10.846092,129500
3897,2003-09-24,36.200001,36.23,35.66,35.91,10.818974,161900
3898,2003-09-25,35.650002,36.139998999999996,35.650002,35.700001,10.755707000000001,118600
3899,2003-09-26,35.5,35.720001,35.360001000000004,35.41,10.668334,128300
3900,2003-09-29,35.5,35.900002,35.049999,35.529999,10.704489,117700
3901,2003-09-30,32.599998,33.779999,32.599998,33.490002000000004,10.089882000000001,1335400
3902,2003-10-01,33.5,34.34,33.049999,34.029999,10.252572,492500
3903,2003-10-02,34.299999,34.310001,33.349998,33.740002000000004,10.1652,409400
3904,2003-10-03,34.0,34.34,33.400002,33.799999,10.183277,335600
3905,2003-10-06,33.700001,34.470001,33.580002,34.169998,10.29475,203800
3906,2003-10-07,33.900002,34.5,33.59,34.5,10.394173,301600
3907,2003-10-08,34.150002,34.700001,33.779999,33.900002,10.213405,267100
3908,2003-10-09,33.880001,34.330002,33.150002,33.560001,10.11097,319400
3909,2003-10-10,33.75,34.119999,33.549999,33.849998,10.198339,370600
3910,2003-10-13,34.599998,35.049999,34.400002,34.59,10.421292,278500
3911,2003-10-14,34.950001,34.950001,34.389998999999996,34.470001,10.385131,236600
3912,2003-10-15,34.540001000000004,34.849998,34.330002,34.380001,10.358019,249000
3913,2003-10-16,34.23,34.630001,34.130001,34.369999,10.355006,213400
3914,2003-10-17,34.369999,34.700001,34.200001,34.32,10.339941,177200
3915,2003-10-20,34.5,34.84,34.299999,34.490002000000004,10.391166,280200
3916,2003-10-21,34.389998999999996,34.5,34.0,34.0,10.243530999999999,133200
3917,2003-10-22,33.950001,33.98,33.200001,33.220001,10.008535,204500
3918,2003-10-23,33.099998,33.75,33.080002,33.299999,10.032633,197300
3919,2003-10-24,33.049999,33.32,32.299999,32.349998,9.746417,439800
3920,2003-10-27,32.419998,32.950001,32.389998999999996,32.5,9.791613,323600
3921,2003-10-28,33.25,33.290001000000004,32.25,32.279999,9.725328999999999,438000
3922,2003-10-29,32.299999,33.450001,32.279999,33.43,10.071800999999999,321100
3923,2003-10-30,33.830002,34.099998,33.200001,33.400002,10.062766,321000
3924,2003-10-31,33.619999,34.130001,32.849998,33.57,10.11398,386800
3925,2003-11-03,33.75,34.360001000000004,33.66,33.939999,10.225455,335400
3926,2003-11-04,34.349998,34.450001,33.610001000000004,34.099998,10.273660000000001,445500
3927,2003-11-05,33.150002,33.189999,31.1,31.1,9.369816,1991400
3928,2003-11-06,30.1,30.790001,29.469998999999998,30.15,9.253194,2963200
3929,2003-11-07,31.6,32.720001,31.25,31.75,9.744242,1958300
3930,2003-11-10,31.75,32.110001000000004,30.889999,30.9,9.483374000000001,1017200
3931,2003-11-11,30.5,31.540001,30.299999,30.76,9.440408,802000
3932,2003-11-12,30.5,31.18,29.75,31.07,9.535547,1432500
3933,2003-11-13,30.799999,32.060001,30.549999,31.25,9.590791000000001,976100
3934,2003-11-14,31.299999,31.91,30.879998999999998,30.92,9.489513,693500
3935,2003-11-17,30.92,30.98,30.23,30.6,9.391305000000001,598900
3936,2003-11-18,30.450001,31.440001000000002,30.450001,30.85,9.468024,579500
3937,2003-11-19,31.0,31.0,30.48,30.75,9.437337,417400
3938,2003-11-20,30.65,30.719998999999998,30.360001,30.57,9.382093,463100
3939,2003-11-21,30.6,31.450001,30.290001,30.75,9.437337,648200
3940,2003-11-24,31.0,31.629998999999998,31.0,31.620001000000002,9.704352,818400
3941,2003-11-25,31.799999,32.849998,31.700001,32.119999,9.857795,818800
3942,2003-11-26,32.25,32.43,32.220001,32.41,9.946798,536800
3943,2003-11-28,32.5,32.549999,32.060001,32.200001,9.882351,158600
3944,2003-12-01,32.200001,32.849998,32.200001,32.779999,10.060355,512700
3945,2003-12-02,32.779999,32.82,32.130001,32.779999,10.060355,464000
3946,2003-12-03,32.75,33.09,32.599998,33.0,10.127875999999999,585900
3947,2003-12-04,33.150002,33.200001,32.740002000000004,32.900002,10.097184,638100
3948,2003-12-05,32.799999,32.849998,32.5,32.5,9.974422,344100
3949,2003-12-08,32.599998,33.110001000000004,32.599998,33.049999,10.143221,418800
3950,2003-12-09,33.0,33.060001,32.700001,32.799999,10.066493,300700
3951,2003-12-10,32.650002,32.950001,32.509997999999996,32.790001000000004,10.063425,312100
3952,2003-12-11,32.73,32.740002000000004,31.200001,32.549999,9.989766,1380900
3953,2003-12-12,32.400002,32.529999,31.91,32.200001,9.882351,1366500
3954,2003-12-15,32.400002,32.59,31.85,32.049999,9.836316,905400
3955,2003-12-16,32.099998,32.110001000000004,31.35,32.009997999999996,9.82404,947900
3956,2003-12-17,31.99,32.049999,31.51,32.049999,9.836316,857300
3957,2003-12-18,32.400002,33.400002,32.279999,33.200001,10.189257000000001,1436300
3958,2003-12-19,33.200001,33.5,33.130001,33.25,10.204599,567800
3959,2003-12-22,33.25,33.450001,32.869999,33.18,10.183116,362100
3960,2003-12-23,33.220001,33.220001,32.84,33.049999,10.143221,460800
3961,2003-12-24,33.0,33.32,32.599998,33.290001000000004,10.216876,347000
3962,2003-12-26,33.299999,33.360001000000004,32.900002,33.150002,10.173910000000001,237200
3963,2003-12-29,33.25,33.970001,33.25,33.799999,10.373401,593500
3964,2003-12-30,33.75,34.130001,33.650002,33.900002,10.404091000000001,436000
3965,2003-12-31,34.450001,34.450001,33.75,33.75,10.358051,434000
3966,2004-01-02,34.049999,34.599998,34.029999,34.5,10.588234,417500
3967,2004-01-05,35.150002,35.830002,34.84,35.450001,10.879792,735700
3968,2004-01-06,35.950001,36.259997999999996,35.57,35.900002,11.017897999999999,749800
3969,2004-01-07,36.25,36.25,35.759997999999996,36.099998,11.07928,461900
3970,2004-01-08,36.450001,36.610001000000004,36.049999,36.400002,11.17135,449800
3971,2004-01-09,36.400002,36.650002,36.02,36.25,11.125316999999999,336400
3972,2004-01-12,36.23,37.400002,35.919998,37.259997999999996,11.435292,571100
3973,2004-01-13,37.450001,37.549999,36.529999,36.860001000000004,11.312528,620300
3974,2004-01-14,37.0,37.150002,36.91,37.040001000000004,11.367769000000001,336000
3975,2004-01-15,37.25,37.939999,37.049999,37.299999,11.447567999999999,379400
3976,2004-01-16,37.700001,38.279999,37.599998,38.09,11.690024000000001,640800
3977,2004-01-20,38.099998,38.5,37.720001,38.400002,11.785165,351000
3978,2004-01-21,38.419998,38.450001,38.110001000000004,38.349998,11.769817,306300
3979,2004-01-22,38.25,38.720001,38.099998,38.400002,11.785165,349200
3980,2004-01-23,38.549999,38.75,37.900002,38.009997999999996,11.665471,501100
3981,2004-01-26,38.049999,38.049999,37.599998,37.75,11.585676,286300
3982,2004-01-27,37.849998,37.849998,37.25,37.459998999999996,11.496675,320500
3983,2004-01-28,37.610001000000004,37.900002,36.700001,36.740002000000004,11.275703,267300
3984,2004-01-29,36.099998,37.389998999999996,36.02,37.0,11.355492,351800
3985,2004-01-30,36.900002,37.220001,36.360001000000004,36.860001000000004,11.312528,276000
3986,2004-02-02,36.099998,37.0,36.099998,36.91,11.327869999999999,317800
3987,2004-02-03,37.950001,37.950001,37.200001,37.529999,11.518157,466400
3988,2004-02-04,37.849998,37.869999,36.599998,36.849998,11.309460000000001,296600
3989,2004-02-05,37.049999,37.189999,36.5,36.75,11.278771,380800
3990,2004-02-06,36.759997999999996,37.110001000000004,36.599998,36.849998,11.309460000000001,237400
3991,2004-02-09,36.849998,36.939999,36.040001000000004,36.73,11.272634,336000
3992,2004-02-10,36.599998,37.459998999999996,36.48,37.220001,11.423017999999999,260100
3993,2004-02-11,37.349998,38.380001,37.259997999999996,38.060001,11.680821,300600
3994,2004-02-12,38.060001,38.459998999999996,37.900002,38.380001,11.779023,211600
3995,2004-02-13,38.470001,38.799999,38.200001,38.299999,11.75447,228900
3996,2004-02-17,38.5,39.0,38.400002,38.709998999999996,11.880306,297100
3997,2004-02-18,38.830002,39.0,38.549999,38.75,11.892583,165900
3998,2004-02-19,38.740002000000004,39.0,38.509997999999996,38.610001000000004,11.849615,161200
3999,2004-02-20,38.73,38.75,37.830002,37.93,11.640912,187600
4000,2004-02-23,38.0,38.0,37.299999,37.459998999999996,11.496675,193000
4001,2004-02-24,37.650002,37.650002,36.830002,37.02,11.361634,232800
4002,2004-02-25,36.950001,37.290001000000004,36.860001000000004,37.18,11.410739,235000
4003,2004-02-26,37.25,37.349998,36.759997999999996,37.32,11.453708,295300
4004,2004-02-27,37.549999,37.549999,37.0,37.0,11.355492,191700
4005,2004-03-01,37.099998,37.5,36.799999,37.369999,11.46905,278300
4006,2004-03-02,37.5,37.73,37.310001,37.400002,11.478261,294100
4007,2004-03-03,37.299999,37.740002000000004,37.200001,37.549999,11.524294,200000
4008,2004-03-04,37.700001,38.150002,37.700001,38.060001,11.680821,214800
4009,2004-03-05,38.0,38.470001,37.799999,38.299999,11.75447,243200
4010,2004-03-08,38.290001000000004,38.560001,37.93,37.950001,11.647055,254700
4011,2004-03-09,38.0,38.150002,37.900002,38.099998,11.693093,177700
4012,2004-03-10,38.299999,38.599998,37.16,37.43,11.487461999999999,363200
4013,2004-03-11,37.25,37.75,36.720001,36.84,11.306392,241600
4014,2004-03-12,36.849998,37.459998999999996,36.849998,37.419998,11.484399,150500
4015,2004-03-15,37.25,37.400002,37.009997999999996,37.040001000000004,11.367769000000001,165300
4016,2004-03-16,36.900002,37.23,36.25,36.68,11.257286,328700
4017,2004-03-17,36.849998,37.169998,36.73,36.950001,11.340152999999999,221800
4018,2004-03-18,36.950001,37.549999,36.77,37.330002,11.456773,157500
4019,2004-03-19,37.299999,37.5,37.150002,37.150002,11.401531,136900
4020,2004-03-22,37.0,37.200001,36.75,37.029999,11.364699,209800
4021,2004-03-23,37.200001,37.200001,36.630001,36.84,11.306392,151900
4022,2004-03-24,36.84,36.98,36.48,36.540001000000004,11.214321,109300
4023,2004-03-25,36.5,37.02,36.349998,36.990002000000004,11.352431,135200
4024,2004-03-26,36.849998,37.18,36.5,36.950001,11.340152999999999,171100
4025,2004-03-29,36.950001,37.400002,36.950001,37.349998,11.462913,115800
4026,2004-03-30,37.25,37.290001000000004,36.709998999999996,36.799999,11.294115,204800
4027,2004-03-31,36.810001,37.009997999999996,36.77,36.799999,11.294115,107600
4028,2004-04-01,36.650002,37.0,36.650002,36.799999,11.294115,262900
4029,2004-04-02,36.950001,37.439999,36.950001,37.310001,11.450637,159400
4030,2004-04-05,37.380001,37.450001,37.200001,37.299999,11.447567999999999,149300
4031,2004-04-06,37.200001,37.349998,37.099998,37.299999,11.447567999999999,149700
4032,2004-04-07,37.299999,37.34,37.02,37.290001000000004,11.4445,115000
4033,2004-04-08,37.5,37.599998,36.830002,37.009997999999996,11.358568,125100
4034,2004-04-12,37.099998,37.400002,36.82,36.93,11.334011,143700
4035,2004-04-13,36.93,37.0,35.610001000000004,36.139998999999996,11.091557,304800
4036,2004-04-14,36.0,36.130001,35.52,35.560001,10.913553,247500
4037,2004-04-15,35.66,35.810001,34.599998,35.27,10.824548,421100
4038,2004-04-16,35.049999,35.59,34.900002,35.360001000000004,10.85217,152300
4039,2004-04-19,35.299999,35.380001,35.0,35.119999,10.778511,147900
4040,2004-04-20,35.099998,35.200001,34.700001,34.849998,10.695647,181600
4041,2004-04-21,34.799999,34.93,34.509997999999996,34.580002,10.612789999999999,220100
4042,2004-04-22,34.639998999999996,35.040001000000004,34.5,34.98,10.735547,191100
4043,2004-04-23,35.029999,35.66,35.029999,35.169998,10.793857000000001,149400
4044,2004-04-26,35.369999,35.400002,34.860001000000004,35.200001,10.803064,121900
4045,2004-04-27,35.099998,35.450001,35.049999,35.419998,10.870584,104200
4046,2004-04-28,35.650002,35.650002,34.540001000000004,34.599998,10.618921,195700
4047,2004-04-29,34.75,34.849998,33.700001,33.959998999999996,10.422503,246900
4048,2004-04-30,33.91,34.25,33.25,33.349998,10.235289,243200
4049,2004-05-03,33.490002000000004,34.34,33.450001,34.0,10.434778999999999,256100
4050,2004-05-04,34.099998,34.75,34.049999,34.709998999999996,10.652682,318600
4051,2004-05-05,34.509997999999996,34.630001,34.09,34.619999,10.625058000000001,212700
4052,2004-05-06,34.509997999999996,34.52,33.84,34.049999,10.492554,231100
4053,2004-05-07,33.849998,34.040001000000004,33.400002,33.650002,10.369295,266700
4054,2004-05-10,33.400002,33.650002,32.360001000000004,33.630001,10.363132,399300
4055,2004-05-11,33.830002,33.990002000000004,33.209998999999996,33.669998,10.375456,249600
4056,2004-05-12,33.450001,33.450001,32.419998,33.380001,10.286097,244900
4057,2004-05-13,33.279999,33.540001000000004,32.990002000000004,33.0,10.169,137500
4058,2004-05-14,32.759997999999996,32.759997999999996,32.060001,32.150002,9.907067,403800
4059,2004-05-17,31.75,31.91,31.469998999999998,31.700001,9.768403,260600
4060,2004-05-18,31.700001,32.25,31.700001,32.09,9.888578,273800
4061,2004-05-19,32.200001,32.75,32.200001,32.349998,9.968697,182200
4062,2004-05-20,32.5,32.950001,32.18,32.709998999999996,10.079634,199200
4063,2004-05-21,32.91,33.299999,32.700001,32.970001,10.159753,226800
4064,2004-05-24,33.0,33.18,33.0,33.099998,10.199816,143500
4065,2004-05-25,33.150002,33.560001,33.0,33.549999,10.338481,189400
4066,2004-05-26,33.650002,33.650002,33.400002,33.509997999999996,10.326153999999999,93800
4067,2004-05-27,33.400002,33.700001,33.349998,33.610001000000004,10.356973,106000
4068,2004-05-28,33.52,33.700001,33.48,33.630001,10.363132,102300
4069,2004-06-01,33.650002,33.82,33.220001,33.709998999999996,10.387786,176200
4070,2004-06-02,33.950001,33.959998999999996,33.450001,33.689999,10.381624,114400
4071,2004-06-03,33.279999,33.790001000000004,33.25,33.48,10.316908,219200
4072,2004-06-04,33.75,33.790001000000004,33.5,33.77,10.406274,147000
4073,2004-06-07,33.759997999999996,34.119999,33.630001,33.990002000000004,10.474069,180600
4074,2004-06-08,34.049999,34.16,34.0,34.119999,10.514125,114700
4075,2004-06-09,34.049999,34.099998,33.560001,33.66,10.372377,160400
4076,2004-06-10,33.619999,33.650002,33.27,33.380001,10.286097,126500
4077,2004-06-14,33.200001,33.290001000000004,32.98,33.009997999999996,10.172079,303400
4078,2004-06-15,33.0,33.450001,32.75,32.919998,10.144344,347300
4079,2004-06-16,32.799999,33.189999,32.75,33.040001000000004,10.181324,177100
4080,2004-06-17,32.900002,33.299999,32.860001000000004,33.299999,10.261438,184000
4081,2004-06-18,33.130001,33.700001,33.060001,33.700001,10.384702,210300
4082,2004-06-21,33.650002,33.799999,33.299999,33.669998,10.375456,294100
4083,2004-06-22,33.470001,33.580002,33.259997999999996,33.5,10.323072999999999,149800
4084,2004-06-23,33.5,33.619999,33.349998,33.619999,10.360047999999999,123000
4085,2004-06-24,33.57,33.860001000000004,33.450001,33.57,10.344641000000001,148100
4086,2004-06-25,33.450001,33.939999,33.43,33.889998999999996,10.443251,139000
4087,2004-06-28,33.82,34.060001,33.549999,33.779999,10.409355,170800
4088,2004-06-29,33.599998,34.02,33.52,33.650002,10.369295,355800
4089,2004-06-30,33.599998,33.950001,33.599998,33.950001,10.461739999999999,292200
4090,2004-07-01,34.099998,34.099998,33.77,33.77,10.406274,106400
4091,2004-07-02,33.700001,34.040001000000004,33.700001,33.889998999999996,10.443251,90800
4092,2004-07-06,33.799999,33.849998,33.52,33.630001,10.363132,111000
4093,2004-07-07,33.5,33.689999,33.18,33.18,10.224463,249500
4094,2004-07-08,33.049999,33.209998999999996,32.990002000000004,33.16,10.218297,302600
4095,2004-07-09,33.220001,33.470001,33.07,33.369999,10.283011,127300
4096,2004-07-12,33.150002,33.990002000000004,33.150002,33.990002000000004,10.474069,291200
4097,2004-07-13,33.990002000000004,34.75,33.709998999999996,34.57,10.652795,401500
4098,2004-07-14,34.400002,35.0,34.32,34.849998,10.739074,420100
4099,2004-07-15,34.700001,34.84,34.549999,34.700001,10.692852,210500
4100,2004-07-16,34.650002,34.799999,34.529999,34.610001000000004,10.665124,155200
4101,2004-07-19,34.529999,34.540001000000004,33.720001,34.09,10.50488,187400
4102,2004-07-20,34.200001,34.470001,33.700001,34.459998999999996,10.618898,177000
4103,2004-07-21,34.580002,35.0,33.939999,33.939999,10.458658999999999,185700
4104,2004-07-22,33.799999,33.900002,33.299999,33.349998,10.276849,215200
4105,2004-07-23,33.139998999999996,33.349998,32.849998,33.07,10.190565,182000
4106,2004-07-26,33.02,33.150002,32.889998999999996,33.029999,10.178242,229100
4107,2004-07-27,33.029999,33.59,32.700001,33.52,10.329237,167100
4108,2004-07-28,33.349998,33.950001,33.34,33.709998999999996,10.387786,169000
4109,2004-07-29,33.700001,33.970001,33.540001000000004,33.599998,10.353887,178400
4110,2004-07-30,33.700001,33.700001,33.310001,33.490002000000004,10.319992,130300
4111,2004-08-02,33.299999,33.990002000000004,32.759997999999996,33.790001000000004,10.41244,144900
4112,2004-08-03,33.549999,33.950001,33.5,33.759997999999996,10.403193,113100
4113,2004-08-04,33.43,33.549999,32.919998,33.450001,10.472066,136600
4114,2004-08-05,33.52,33.75,33.369999,33.459998999999996,10.475199,194600
4115,2004-08-06,33.209998999999996,33.240002000000004,32.59,32.720001,10.243528999999999,160100
4116,2004-08-09,32.619999,32.919998,32.490002000000004,32.599998,10.205959,116400
4117,2004-08-10,32.650002,32.880001,32.540001000000004,32.73,10.246659,112600
4118,2004-08-11,32.799999,32.919998,32.5,32.799999,10.268574000000001,109600
4119,2004-08-12,32.700001,32.759997999999996,32.5,32.509997999999996,10.177783999999999,84900
4120,2004-08-13,32.650002,32.849998,32.349998,32.630001,10.215351,101200
4121,2004-08-16,32.880001,33.299999,32.810001,33.279999,10.418847,112000
4122,2004-08-17,33.5,33.720001,33.18,33.27,10.415716999999999,169600
4123,2004-08-18,33.279999,33.52,32.939999,33.439999,10.468935,196600
4124,2004-08-19,33.200001,33.700001,33.200001,33.5,10.48772,104200
4125,2004-08-20,33.650002,33.740002000000004,33.369999,33.68,10.544072,113200
4126,2004-08-23,33.84,33.900002,33.549999,33.700001,10.550332000000001,87700
4127,2004-08-24,33.799999,33.950001,33.759997999999996,33.799999,10.581641000000001,96600
4128,2004-08-25,33.700001,34.07,33.700001,33.970001,10.634865,158500
4129,2004-08-26,34.099998,34.099998,33.889998999999996,34.029999,10.653645,96400
4130,2004-08-27,33.93,34.080002,33.740002000000004,34.009997999999996,10.647382,89600
4131,2004-08-30,34.16,34.169998,33.959998999999996,33.98,10.63799,155500
4132,2004-08-31,34.049999,34.290001000000004,33.990002000000004,34.27,10.728778,98400
4133,2004-09-01,34.200001,34.650002,34.200001,34.650002,10.847747,129400
4134,2004-09-02,34.52,34.990002000000004,34.52,34.970001,10.947928,149900
4135,2004-09-03,34.900002,35.130001,34.669998,34.889998999999996,10.922882000000001,86700
4136,2004-09-07,35.099998,35.41,35.029999,35.389998999999996,11.079415,177500
4137,2004-09-08,35.490002000000004,35.560001,35.099998,35.439999,11.095072,194400
4138,2004-09-09,35.32,35.470001,35.150002,35.299999,11.051236,98400
4139,2004-09-10,35.549999,35.869999,35.419998,35.59,11.142026,288800
4140,2004-09-13,35.5,35.830002,35.360001000000004,35.52,11.120111,260300
4141,2004-09-14,35.720001,35.830002,35.5,35.709998999999996,11.179596,148200
4142,2004-09-15,35.52,35.849998,35.509997999999996,35.700001,11.176464999999999,111800
4143,2004-09-16,35.650002,35.950001,35.650002,35.77,11.198379,118500
4144,2004-09-17,35.77,35.939999,35.450001,35.450001,11.098197,146500
4145,2004-09-20,35.349998,35.700001,35.349998,35.68,11.170199,127700
4146,2004-09-21,35.68,36.029999,35.52,36.0,11.270386,174400
4147,2004-09-22,36.0,36.0,35.450001,35.459998999999996,11.101329,144100
4148,2004-09-23,35.400002,35.450001,34.869999,35.18,11.013672,126000
4149,2004-09-24,35.41,35.43,35.119999,35.310001,11.054369,78200
4150,2004-09-27,35.369999,35.369999,35.119999,35.209998999999996,11.023064,103600
4151,2004-09-28,35.150002,35.779999,35.119999,35.59,11.142026,187500
4152,2004-09-29,35.790001000000004,36.0,35.669998,35.75,11.192122,183900
4153,2004-09-30,35.650002,35.82,35.48,35.5,11.113853,150500
4154,2004-10-01,35.5,35.919998,35.5,35.799999,11.207773,78700
4155,2004-10-04,35.919998,36.139998999999996,35.860001000000004,36.080002,11.295427,141300
4156,2004-10-05,36.220001,36.220001,35.720001,36.139998999999996,11.314214999999999,165400
4157,2004-10-06,36.389998999999996,36.639998999999996,36.27,36.619999,11.464487,224100
4158,2004-10-07,36.619999,36.619999,36.119999,36.18,11.326735000000001,136400
4159,2004-10-08,36.099998,36.32,36.040001000000004,36.169998,11.323605,85500
4160,2004-10-11,36.419998,37.400002,36.169998,37.400002,11.708679,317500
4161,2004-10-12,37.0,38.509997999999996,36.509997999999996,38.060001,11.915308,514100
4162,2004-10-13,38.060001,38.52,37.959998999999996,38.439999,12.034267,490600
4163,2004-10-14,38.540001000000004,38.610001000000004,37.919998,37.919998,11.871471000000001,357100
4164,2004-10-15,38.029999,38.029999,37.310001,37.610001000000004,11.774421,285400
4165,2004-10-18,37.700001,37.860001000000004,37.540001000000004,37.740002000000004,11.815126,102600
4166,2004-10-19,37.939999,38.049999,37.599998,37.759997999999996,11.821383,164600
4167,2004-10-20,37.5,37.650002,37.220001,37.5,11.739985,191700
4168,2004-10-21,37.119999,37.82,37.119999,37.75,11.818252000000001,212100
4169,2004-10-22,37.849998,38.02,37.669998,37.77,11.824514,79800
4170,2004-10-25,37.619999,37.669998,36.959998999999996,37.240002000000004,11.658592,115800
4171,2004-10-26,37.349998,37.669998,37.349998,37.400002,11.708679,176000
4172,2004-10-27,37.48,38.099998,37.369999,37.900002,11.865211,295900
4173,2004-10-28,37.75,38.150002,37.700001,38.139998999999996,11.940346,163200
4174,2004-10-29,37.950001,38.400002,37.650002,38.0,11.896517,235200
4175,2004-11-01,37.799999,37.950001,37.240002000000004,37.950001,11.880864,276100
4176,2004-11-02,37.939999,38.5,37.75,37.799999,11.833903999999999,333100
4177,2004-11-03,38.5,38.93,38.240002000000004,38.470001,12.043660000000001,317700
4178,2004-11-04,38.0,38.400002,37.810001,38.380001,12.180122,359800
4179,2004-11-05,38.880001,39.189999,38.619999,38.860001000000004,12.332453999999998,223000
4180,2004-11-08,38.639998999999996,39.240002000000004,38.599998,38.950001,12.361015,184000
4181,2004-11-09,38.599998,39.0,38.32,38.830002,12.322934,263000
4182,2004-11-10,38.630001,38.98,38.400002,38.98,12.370536999999999,153600
4183,2004-11-11,39.0,39.5,38.759997999999996,39.470001,12.52604,239200
4184,2004-11-12,39.400002,39.830002,39.169998,39.66,12.58634,137400
4185,2004-11-15,39.400002,40.0,39.27,39.470001,12.52604,146700
4186,2004-11-16,39.400002,39.470001,38.919998,39.02,12.383227999999999,149800
4187,2004-11-17,39.5,39.68,39.110001000000004,39.380001,12.497478,142600
4188,2004-11-18,39.450001,39.599998,38.939999,39.18,12.434007000000001,127500
4189,2004-11-19,39.580002,39.599998,38.75,39.099998,12.408617999999999,178200
4190,2004-11-22,38.869999,39.139998999999996,38.790001000000004,39.09,12.405446000000001,129700
4191,2004-11-23,39.09,39.549999,38.91,39.549999,12.55143,191700
4192,2004-11-24,39.299999,39.52,39.150002,39.52,12.541905999999999,121700
4193,2004-11-26,39.450001,39.470001,39.200001,39.34,12.484783,47600
4194,2004-11-29,39.299999,39.580002,39.099998,39.41,12.506997,186100
4195,2004-11-30,39.41,39.75,39.299999,39.639998999999996,12.579991999999999,139200
4196,2004-12-01,39.549999,40.02,39.509997999999996,40.0,12.694239999999999,200100
4197,2004-12-02,39.849998,39.900002,39.48,39.529999,12.545082,123300
4198,2004-12-03,39.529999,39.900002,39.25,39.830002,12.640289,108000
4199,2004-12-06,39.84,39.93,39.400002,39.82,12.637114,126200
4200,2004-12-07,39.919998,39.939999,39.25,39.5,12.535559,105200
4201,2004-12-08,39.400002,39.799999,39.25,39.48,12.529212,131800
4202,2004-12-09,39.43,39.900002,39.349998,39.759997999999996,12.618074,204500
4203,2004-12-10,39.66,40.82,39.599998,40.700001,12.916388000000001,306500
4204,2004-12-13,40.759997999999996,40.790001000000004,40.439999,40.700001,12.916388000000001,210400
4205,2004-12-14,40.700001,41.549999,40.689999,41.450001,13.154407,323000
4206,2004-12-15,41.25,41.25,40.709998999999996,40.939999,12.992552,183400
4207,2004-12-16,40.880001,41.0,40.200001,40.389998999999996,12.818004,185900
4208,2004-12-17,40.389998999999996,40.82,40.299999,40.82,12.954469,160900
4209,2004-12-20,40.82,40.919998,40.290001000000004,40.419998,12.827525,177400
4210,2004-12-21,40.41,40.740002000000004,40.349998,40.599998,12.88465,212100
4211,2004-12-22,40.549999,41.450001,40.549999,41.279999,13.100454,298600
4212,2004-12-23,41.330002,41.389998999999996,41.029999,41.110001000000004,13.046499,170600
4213,2004-12-27,41.25,41.34,40.630001,40.709998999999996,12.919561999999999,144900
4214,2004-12-28,40.599998,41.150002,40.599998,41.110001000000004,13.046499,154700
4215,2004-12-29,41.0,41.75,40.990002000000004,41.549999,13.186136999999999,226800
4216,2004-12-30,41.599998,41.970001,41.419998,41.869999,13.287692999999999,151700
4217,2004-12-31,41.869999,42.299999,41.810001,42.0,13.328948,203100
4218,2005-01-03,42.25,42.25,41.599998,41.970001,13.319431,201100
4219,2005-01-04,41.849998,41.970001,40.849998,40.919998,12.986203999999999,262600
4220,2005-01-05,40.700001,41.139998999999996,40.599998,40.790001000000004,12.944952,136500
4221,2005-01-06,40.790001000000004,41.18,40.75,40.75,12.932256,124400
4222,2005-01-07,40.849998,41.0,40.32,40.43,12.830699000000001,132800
4223,2005-01-10,40.299999,40.830002,40.23,40.529999,12.862438000000001,112300
4224,2005-01-11,41.029999,41.66,40.540001000000004,40.790001000000004,12.944952,300400
4225,2005-01-12,40.990002000000004,41.57,40.900002,41.5,13.170273000000002,298900
4226,2005-01-13,41.869999,41.869999,41.43,41.5,13.170273000000002,176400
4227,2005-01-14,41.5,41.959998999999996,41.419998,41.860001000000004,13.284521,190800
4228,2005-01-18,41.860001000000004,42.389998999999996,41.860001000000004,42.060001,13.347992000000001,191300
4229,2005-01-19,42.060001,42.41,41.549999,41.57,13.192485999999999,130500
4230,2005-01-20,41.459998999999996,41.689999,41.209998999999996,41.490002000000004,13.167097,73300
4231,2005-01-21,41.349998,41.59,41.060001,41.150002,13.059199000000001,211200
4232,2005-01-24,41.18,41.669998,41.18,41.310001,13.109973000000002,158400
4233,2005-01-25,41.349998,42.169998,41.349998,41.799999,13.265475,202300
4234,2005-01-26,41.849998,42.169998,41.700001,42.060001,13.347992000000001,156500
4235,2005-01-27,42.0,43.380001,42.0,43.25,13.725647,365400
4236,2005-01-28,43.450001,44.950001,43.450001,44.049999,13.979527,455900
4237,2005-01-31,44.150002,45.150002,43.959998999999996,44.990002000000004,14.27785,293300
4238,2005-02-01,44.98,45.029999,44.34,44.950001,14.265154,294600
4239,2005-02-02,44.799999,44.950001,44.509997999999996,44.810001,14.220720000000002,206900
4240,2005-02-03,43.889998999999996,43.950001,43.580002,43.779999,14.152829999999998,206900
4241,2005-02-04,43.68,44.0,43.580002,43.98,14.217488000000001,204600
4242,2005-02-07,43.900002,44.66,43.900002,44.619999,14.42438,183300
4243,2005-02-08,44.82,45.369999,44.560001,45.16,14.598948000000002,293000
4244,2005-02-09,45.310001,46.220001,45.110001000000004,45.389998999999996,14.673306,340300
4245,2005-02-10,45.349998,46.049999,45.349998,45.950001,14.854334,172500
4246,2005-02-11,45.75,47.09,45.75,46.93,15.171133,224100
4247,2005-02-14,47.18,47.310001,46.84,47.200001,15.258420000000001,338700
4248,2005-02-15,47.450001,47.900002,47.25,47.549999,15.371563,371400
4249,2005-02-16,48.0,48.0,47.470001,47.669998,15.410363,226500
4250,2005-02-17,49.900002,49.900002,48.209998999999996,48.73,15.753029000000002,782100
4251,2005-02-18,48.93,49.099998,47.68,47.880001,15.47825,207100
4252,2005-02-22,47.400002,47.5,45.75,46.360001000000004,14.986877,521600
4253,2005-02-23,46.27,46.599998,45.68,46.48,15.025668,310100
4254,2005-02-24,46.25,47.200001,45.700001,47.200001,15.258420000000001,291100
4255,2005-02-25,47.0,47.470001,46.549999,47.470001,15.345707,295000
4256,2005-02-28,47.220001,47.700001,46.900002,47.029999,15.203467000000002,199100
4257,2005-03-01,47.279999,47.650002,46.91,47.009997999999996,15.197001,242300
4258,2005-03-02,47.080002,47.080002,46.330002,46.470001,15.022431,269900
4259,2005-03-03,46.450001,46.939999,46.41,46.599998,15.064465,104000
4260,2005-03-04,46.849998,47.740002000000004,46.790001000000004,47.48,15.348938,229300
4261,2005-03-07,47.279999,48.200001,47.18,47.799999,15.452382,300600
4262,2005-03-08,47.849998,48.200001,47.799999,48.0,15.517039000000002,415300
4263,2005-03-09,47.75,48.189999,47.630001,47.84,15.465320000000002,146900
4264,2005-03-10,48.0,48.360001000000004,47.349998,47.5,15.355402999999999,238200
4265,2005-03-11,47.75,47.75,47.049999,47.299999,15.290753,203800
4266,2005-03-14,47.279999,47.810001,47.25,47.259997999999996,15.277817,168200
4267,2005-03-15,47.290001000000004,48.169998,47.290001000000004,47.700001,15.420064000000002,158900
4268,2005-03-16,47.470001,47.66,47.32,47.459998999999996,15.342464999999999,100400
4269,2005-03-17,47.259997999999996,47.360001000000004,46.25,46.82,15.135581,388000
4270,2005-03-18,46.720001,46.919998,46.5,46.900002,15.161447,135600
4271,2005-03-21,46.990002000000004,46.990002000000004,46.400002,46.869999,15.151742,136100
4272,2005-03-22,46.799999,46.900002,46.48,46.82,15.135581,165900
4273,2005-03-23,46.400002,46.41,45.59,46.060001,14.889894,145700
4274,2005-03-24,46.099998,46.619999,46.0,46.330002,14.977172,194300
4275,2005-03-28,46.23,46.82,46.060001,46.52,15.038598,259700
4276,2005-03-29,46.52,46.82,45.709998999999996,45.880001,14.831701,173100
4277,2005-03-30,45.650002,46.599998,45.650002,46.43,15.009504999999999,157200
4278,2005-03-31,46.330002,47.18,46.099998,47.150002,15.24226,199500
4279,2005-04-01,47.189999,47.75,46.720001,46.990002000000004,15.190535999999998,236700
4280,2005-04-04,47.0,47.290001000000004,46.77,47.290001000000004,15.287517000000001,142400
4281,2005-04-05,47.290001000000004,47.59,47.040001000000004,47.490002000000004,15.352177,195900
4282,2005-04-06,47.689999,47.709998999999996,46.959998999999996,47.150002,15.24226,213500
4283,2005-04-07,46.950001,47.459998999999996,46.759997999999996,47.380001,15.316605,86200
4284,2005-04-08,47.240002000000004,47.57,47.080002,47.32,15.297215,104800
4285,2005-04-11,47.119999,47.369999,46.509997999999996,46.720001,15.103254000000002,260800
4286,2005-04-12,44.75,45.700001,42.349998,44.599998,14.417914000000001,2608500
4287,2005-04-13,44.209998999999996,44.66,43.75,44.580002,14.411454,531100
4288,2005-04-14,44.529999,45.040001000000004,44.080002,44.650002,14.434079999999998,380000
4289,2005-04-15,44.400002,44.75,43.669998,43.779999,14.152829999999998,342100
4290,2005-04-18,43.849998,44.77,43.529999,43.959998999999996,14.211016,496800
4291,2005-04-19,44.75,45.5,44.68,45.259997999999996,14.631264999999999,520500
4292,2005-04-20,45.41,45.509997999999996,44.900002,45.240002000000004,14.624813,465600
4293,2005-04-21,45.240002000000004,45.389998999999996,45.0,45.200001,14.611881,366400
4294,2005-04-22,45.209998999999996,45.209998999999996,44.900002,45.029999,14.556923999999999,222900
4295,2005-04-25,45.060001,45.900002,45.0,45.900002,14.838165,195900
4296,2005-04-26,45.799999,45.990002000000004,45.080002,45.119999,14.586020000000001,244300
4297,2005-04-27,45.0,45.830002,44.990002000000004,45.349998,14.66037,271100
4298,2005-04-28,45.150002,45.549999,45.099998,45.509997999999996,14.712094,162000
4299,2005-04-29,45.0,45.16,44.369999,44.939999,14.527823999999999,350800
4300,2005-05-02,45.0,45.099998,44.450001,44.93,14.524597,191900
4301,2005-05-03,44.73,44.84,43.52,43.779999,14.152829999999998,464400
4302,2005-05-04,43.529999,44.990002000000004,43.349998,44.990002000000004,14.543995,336000
4303,2005-05-05,44.23,44.77,44.009997999999996,44.5,14.566903,255200
4304,2005-05-06,44.400002,45.09,44.400002,44.990002000000004,14.727307000000001,177300
4305,2005-05-09,45.0,45.25,44.990002000000004,45.150002,14.779682000000001,87400
4306,2005-05-10,44.5,45.25,44.5,45.209998999999996,14.799323000000001,202900
4307,2005-05-11,45.25,45.380001,44.900002,45.0,14.730580999999999,212800
4308,2005-05-12,45.0,45.360001000000004,44.75,44.919998,14.704388,230500
4309,2005-05-13,44.900002,45.09,44.110001000000004,44.66,14.619282,162200
4310,2005-05-16,44.759997999999996,45.82,44.689999,45.490002000000004,14.890977,177400
4311,2005-05-17,45.290001000000004,45.77,44.880001,45.459998999999996,14.881159,166100
4312,2005-05-18,45.689999,45.790001000000004,45.150002,45.5,14.894254,275100
4313,2005-05-19,45.650002,45.700001,45.259997999999996,45.450001,14.877889999999999,211600
4314,2005-05-20,45.599998,45.700001,45.119999,45.349998,14.84515,209200
4315,2005-05-23,45.150002,45.450001,45.02,45.450001,14.877889999999999,132300
4316,2005-05-24,45.200001,45.84,45.0,45.450001,14.877889999999999,208700
4317,2005-05-25,45.220001,45.349998,44.959998999999996,45.119999,14.769866,84800
4318,2005-05-26,45.259997999999996,45.650002,44.900002,45.290001000000004,14.825514000000002,101400
4319,2005-05-27,45.040001000000004,45.279999,44.790001000000004,45.220001,14.802597,87400
4320,2005-05-31,45.259997999999996,45.450001,44.759997999999996,45.400002,14.861521,140300
4321,2005-06-01,45.310001,46.48,45.310001,46.169998,15.113578,145600
4322,2005-06-02,46.099998,46.369999,46.0,46.310001,15.159404,84600
4323,2005-06-03,46.25,46.52,45.869999,46.099998,15.09066,98200
4324,2005-06-06,46.169998,46.549999,46.080002,46.549999,15.237967999999999,73200
4325,2005-06-07,46.700001,47.580002,46.549999,47.560001,15.568586999999999,197200
4326,2005-06-08,47.549999,47.689999,46.669998,46.869999,15.342713,166900
4327,2005-06-09,46.849998,47.25,46.799999,46.84,15.332892999999999,64700
4328,2005-06-10,46.790001000000004,46.82,45.889998999999996,46.419998,15.195409,130100
4329,2005-06-13,46.400002,46.639998999999996,45.810001,46.310001,15.159404,111800
4330,2005-06-14,46.200001,46.5,46.029999,46.099998,15.09066,170500
4331,2005-06-15,46.099998,46.189999,45.490002000000004,45.57,14.917171,102200
4332,2005-06-16,45.549999,45.75,45.549999,45.700001,14.959723,167000
4333,2005-06-17,45.790001000000004,45.860001000000004,45.450001,45.599998,14.926982999999998,94400
4334,2005-06-20,45.509997999999996,45.599998,45.400002,45.450001,14.877889999999999,64000
4335,2005-06-21,45.5,45.580002,45.380001,45.470001,14.884432,159600
4336,2005-06-22,45.43,45.970001,45.349998,45.860001000000004,15.012103,124600
4337,2005-06-23,45.799999,46.389998999999996,45.799999,46.0,15.057920000000001,165900
4338,2005-06-24,45.900002,46.099998,45.310001,46.02,15.064472,138300
4339,2005-06-27,45.900002,46.150002,45.830002,46.02,15.064472,104600
4340,2005-06-28,46.150002,46.509997999999996,45.84,46.5,15.221599,130500
4341,2005-06-29,46.5,46.830002,46.43,46.689999,15.283795000000001,200100
4342,2005-06-30,46.799999,47.240002000000004,46.720001,46.740002000000004,15.300162,251500
4343,2005-07-01,46.700001,46.939999,46.5,46.610001000000004,15.257607,100300
4344,2005-07-05,46.860001000000004,47.200001,46.849998,47.169998,15.440925,225200
4345,2005-07-06,46.869999,47.349998,46.419998,46.900002,15.352542000000001,291000
4346,2005-07-07,46.889998999999996,46.950001,46.439999,46.950001,15.368908,111000
4347,2005-07-08,46.950001,47.400002,46.700001,47.32,15.490020000000001,200000
4348,2005-07-11,47.380001,48.0,47.380001,47.900002,15.679886999999999,177900
4349,2005-07-12,47.900002,48.0,47.27,47.360001000000004,15.503120000000001,138600
4350,2005-07-13,47.25,47.990002000000004,46.889998999999996,47.700001,15.614417000000001,203200
4351,2005-07-14,47.700001,48.0,47.68,47.75,15.630785000000001,151200
4352,2005-07-15,47.700001,47.700001,47.169998,47.220001,15.457291,99100
4353,2005-07-18,47.25,47.400002,46.75,47.25,15.46711,99400
4354,2005-07-19,47.25,48.290001000000004,47.25,47.82,15.653697,184400
4355,2005-07-20,47.75,48.099998,47.59,48.049999,15.728988000000001,82400
4356,2005-07-21,48.150002,48.25,47.650002,47.959998999999996,15.699529,105100
4357,2005-07-22,48.110001000000004,48.360001000000004,47.799999,48.34,15.823917000000002,128500
4358,2005-07-25,48.330002,48.389998999999996,48.0,48.25,15.794452,74800
4359,2005-07-26,48.139998999999996,48.299999,47.900002,48.200001,15.778089999999999,112400
4360,2005-07-27,46.5,47.0,46.150002,46.150002,15.107026999999999,381300
4361,2005-07-28,46.299999,46.5,45.25,45.759997999999996,14.979367000000002,388200
4362,2005-07-29,45.959998999999996,46.119999,45.450001,45.529999,14.904073,101000
4363,2005-08-01,45.630001,46.220001,45.560001,46.119999,15.097204999999999,125000
4364,2005-08-02,46.0,46.580002,46.0,46.450001,15.205233999999999,206200
4365,2005-08-03,45.970001,45.970001,45.200001,45.5,15.115537,99100
4366,2005-08-04,45.25,45.25,44.759997999999996,44.91,14.919531,174100
4367,2005-08-05,44.869999,44.93,43.650002,44.450001,14.766712,226900
4368,2005-08-08,44.419998,45.290001000000004,44.419998,45.110001000000004,14.985973999999999,160100
4369,2005-08-09,45.209998999999996,45.700001,45.150002,45.5,15.115537,102800
4370,2005-08-10,46.0,46.110001000000004,45.709998999999996,46.049999,15.298251,169600
4371,2005-08-11,45.950001,46.580002,45.91,46.5,15.447745000000001,188400
4372,2005-08-12,46.349998,46.5,46.080002,46.450001,15.431134,86400
4373,2005-08-15,46.5,46.5,46.259997999999996,46.400002,15.414523999999998,80600
4374,2005-08-16,46.599998,46.599998,45.900002,46.060001,15.301576999999998,121300
4375,2005-08-17,45.900002,46.220001,45.84,45.970001,15.271678,168300
4376,2005-08-18,45.799999,45.849998,45.279999,45.5,15.115537,105200
4377,2005-08-19,45.490002000000004,45.740002000000004,45.27,45.59,15.145435,83100
4378,2005-08-22,45.610001000000004,45.990002000000004,45.599998,45.860001000000004,15.235128,239000
4379,2005-08-23,45.799999,46.099998,45.740002000000004,45.860001000000004,15.235128,97100
4380,2005-08-24,45.849998,46.0,45.66,45.880001,15.241771,133800
4381,2005-08-25,45.75,45.75,45.259997999999996,45.400002,15.082309,152000
4382,2005-08-26,45.419998,45.5,45.189999,45.310001,15.052411,98800
4383,2005-08-29,45.150002,45.25,44.509997999999996,45.189999,15.012551,139700
4384,2005-08-30,45.099998,45.209998999999996,44.48,44.490002000000004,14.780007999999999,254400
4385,2005-08-31,44.5,44.630001,43.77,44.220001,14.690304000000001,185200
4386,2005-09-01,43.82,44.849998,43.700001,44.169998,14.673697,207000
4387,2005-09-02,44.23,44.400002,44.0,44.18,14.67702,105400
4388,2005-09-06,44.18,44.93,44.099998,44.759997999999996,14.869698999999999,242900
4389,2005-09-07,44.689999,44.849998,44.5,44.849998,14.899601,271200
4390,2005-09-08,44.84,44.849998,44.5,44.599998,14.816545000000001,182300
4391,2005-09-09,44.57,44.599998,44.330002,44.360001000000004,14.736811,125700
4392,2005-09-12,44.200001,44.360001000000004,43.900002,44.09,14.647122,195500
4393,2005-09-13,43.91,44.43,43.810001,44.18,14.67702,162100
4394,2005-09-14,44.290001000000004,46.130001,44.290001000000004,45.700001,15.181977999999999,488400
4395,2005-09-15,45.75,45.950001,45.490002000000004,45.5,15.115537,236700
4396,2005-09-16,45.5,46.099998,45.48,45.939999,15.261706,133900
4397,2005-09-19,45.810001,45.919998,45.599998,45.75,15.198588,136500
4398,2005-09-20,45.599998,46.23,45.509997999999996,45.619999,15.1554,158000
4399,2005-09-21,45.5,45.549999,44.549999,44.700001,14.849767000000002,337900
4400,2005-09-22,44.650002,45.0,44.48,44.700001,14.849767000000002,240900
4401,2005-09-23,44.549999,44.610001000000004,44.400002,44.5,14.783320999999999,98600
4402,2005-09-26,44.5,45.259997999999996,44.419998,44.799999,14.882987,121600
4403,2005-09-27,44.599998,45.25,44.509997999999996,45.25,15.032481,132200
4404,2005-09-28,45.25,45.889998999999996,45.25,45.68,15.175329999999999,199700
4405,2005-09-29,45.880001,47.599998,45.84,47.34,15.726794,281600
4406,2005-09-30,47.34,47.970001,47.009997999999996,47.849998,15.896228,201300
4407,2005-10-03,48.0,48.009997999999996,47.650002,47.900002,15.912835999999999,162000
4408,2005-10-04,47.939999,48.099998,47.5,47.5,15.779952999999999,281700
4409,2005-10-05,47.5,47.5,46.389998999999996,46.610001000000004,15.484292000000002,318600
4410,2005-10-06,46.549999,47.049999,46.369999,46.470001,15.437781,115200
4411,2005-10-07,46.299999,46.68,46.110001000000004,46.310001,15.384628,169800
4412,2005-10-10,46.68,47.25,46.150002,47.110001000000004,15.650394,104000
4413,2005-10-11,46.900002,48.040001000000004,46.790001000000004,47.900002,15.912835999999999,314600
4414,2005-10-12,47.790001000000004,47.799999,46.799999,47.02,15.620497,172200
4415,2005-10-13,46.919998,47.200001,46.0,47.080002,15.640424,180400
4416,2005-10-14,46.950001,47.700001,46.900002,47.16,15.667008,198200
4417,2005-10-17,47.16,48.02,47.16,47.990002000000004,15.942739000000001,290000
4418,2005-10-18,48.02,48.099998,47.220001,47.450001,15.763345000000001,104800
4419,2005-10-19,46.950001,48.099998,46.400002,48.099998,15.979277,146200
4420,2005-10-20,47.900002,48.200001,46.91,47.34,15.726794,119500
4421,2005-10-21,47.490002000000004,47.900002,47.169998,47.75,15.863009,104000
4422,2005-10-24,47.759997999999996,48.25,47.619999,48.209998999999996,16.015825,220400
4423,2005-10-25,48.060001,48.48,47.799999,48.18,16.005865,85300
4424,2005-10-26,48.18,49.220001,48.150002,48.759997999999996,16.198532,174400
4425,2005-10-27,50.0,51.380001,49.919998,50.700001,16.843014,367500
4426,2005-10-28,50.380001,51.799999,50.25,51.150002,16.992519,312100
4427,2005-10-31,53.150002,53.790001000000004,52.330002,52.93,17.583851,560300
4428,2005-11-01,52.93,53.970001,52.93,53.369999,17.730022,353900
4429,2005-11-02,53.5,54.59,53.5,54.290001000000004,18.035652,413900
4430,2005-11-03,52.849998,53.790001000000004,52.799999,53.25,17.934618,286300
4431,2005-11-04,52.970001,54.240002000000004,52.970001,54.07,18.210793,323700
4432,2005-11-07,54.0,54.98,53.799999,54.369999,18.311826999999997,196500
4433,2005-11-08,54.0,54.610001000000004,53.900002,54.450001,18.338778,180700
4434,2005-11-09,54.25,54.5,54.060001,54.16,18.241114000000003,98600
4435,2005-11-10,53.560001,54.389998999999996,52.650002,54.380001,18.315199,232900
4436,2005-11-11,54.130001,54.349998,53.720001,54.099998,18.220896,137000
4437,2005-11-14,54.099998,54.740002000000004,53.5,54.599998,18.389297,254500
4438,2005-11-15,54.349998,54.450001,53.23,53.459998999999996,18.005339000000003,176200
4439,2005-11-16,53.049999,53.41,53.0,53.200001,17.917776,106700
4440,2005-11-17,53.450001,53.900002,53.330002,53.900002,18.15354,147600
4441,2005-11-18,54.0,54.599998,54.0,54.360001000000004,18.308467999999998,155800
4442,2005-11-21,54.110001000000004,54.16,53.799999,53.950001,18.170382,210800
4443,2005-11-22,54.0,54.18,53.900002,54.150002,18.237738,250400
4444,2005-11-23,54.049999,54.369999,54.0,54.150002,18.237738,198100
4445,2005-11-25,54.150002,55.25,54.150002,55.16,18.577907999999997,73600
4446,2005-11-28,55.400002,55.630001,54.369999,54.619999,18.39603,238400
4447,2005-11-29,54.790001000000004,55.18,54.389998999999996,54.68,18.416245,136500
4448,2005-11-30,54.849998,55.200001,54.299999,54.549999,18.372456,128900
4449,2005-12-01,54.599998,54.799999,54.400002,54.75,18.439812,140700
4450,2005-12-02,54.98,55.060001,54.639998999999996,54.700001,18.422977,99000
4451,2005-12-05,54.75,55.25,54.400002,55.240002000000004,18.604855,146800
4452,2005-12-06,55.240002000000004,55.799999,54.91,55.07,18.547594,163700
4453,2005-12-07,55.16,55.259997999999996,54.799999,54.990002000000004,18.520649,132800
4454,2005-12-08,55.200001,55.950001,55.150002,55.759997999999996,18.779989,309000
4455,2005-12-09,55.75,57.139998999999996,55.75,56.68,19.08984,234900
4456,2005-12-12,57.200001,58.459998999999996,56.860001000000004,57.099998,19.231297,402500
4457,2005-12-13,57.470001,57.799999,56.889998999999996,57.57,19.389592999999998,199500
4458,2005-12-14,57.32,57.970001,57.07,57.09,19.227934,146300
4459,2005-12-15,57.080002,57.470001,56.32,56.529999,19.039326000000003,101400
4460,2005-12-16,56.619999,56.759997999999996,56.279999,56.459998999999996,19.015739,79400
4461,2005-12-19,56.450001,56.900002,56.419998,56.57,19.052801000000002,242100
4462,2005-12-20,55.869999,56.48,55.279999,55.950001,18.843979,442500
4463,2005-12-21,55.75,56.09,55.720001,55.82,18.800194,184400
4464,2005-12-22,55.68,56.299999,55.57,56.200001,18.928176999999998,129100
4465,2005-12-23,56.150002,56.77,56.009997999999996,56.77,19.120151999999997,358700
4466,2005-12-27,56.540001000000004,56.639998999999996,56.200001,56.439999,19.009007,95100
4467,2005-12-28,56.34,56.599998,56.200001,56.599998,19.062901999999998,85000
4468,2005-12-29,56.599998,56.700001,56.299999,56.34,18.97533,60700
4469,2005-12-30,56.150002,56.630001,55.66,56.490002000000004,19.025852,95800
4470,2006-01-03,56.509997999999996,57.09,56.119999,56.619999,19.069628,251200
4471,2006-01-04,56.599998,56.950001,56.220001,56.91,19.167307,223200
4472,2006-01-05,56.91,57.599998,56.599998,56.639998999999996,19.076366,166700
4473,2006-01-06,56.599998,57.849998,56.599998,57.849998,19.483895999999998,133100
4474,2006-01-09,57.950001,59.740002000000004,57.889998999999996,59.419998,20.012682,247100
4475,2006-01-10,58.610001000000004,59.450001,58.52,59.299999,19.972260000000002,166300
4476,2006-01-11,59.450001,60.200001,59.369999,59.869999,20.164228,194200
4477,2006-01-12,62.75,63.950001,61.41,61.470001,20.703112,813100
4478,2006-01-13,61.009997999999996,62.130001,60.689999,61.299999,20.645864000000003,315500
4479,2006-01-17,61.299999,61.790001000000004,60.529999,61.299999,20.645864000000003,185200
4480,2006-01-18,60.400002,61.099998,59.849998,60.84,20.490931,310700
4481,2006-01-19,60.900002,61.599998,60.709998999999996,61.279999,20.639118,172800
4482,2006-01-20,62.0,62.48,59.790001000000004,60.0,20.208017,357200
4483,2006-01-23,60.0,60.490002000000004,59.799999,60.0,20.208017,273300
4484,2006-01-24,60.200001,61.23,60.099998,61.23,20.622276,131000
4485,2006-01-25,61.48,62.150002,61.0,61.5,20.713221,169400
4486,2006-01-26,62.5,62.900002,61.700001,62.720001,21.124115,306200
4487,2006-01-27,62.490002000000004,62.799999,61.66,62.27,20.972559,390300
4488,2006-01-30,62.299999,62.900002,61.220001,61.349998,20.662701000000002,274300
4489,2006-01-31,61.099998,61.099998,60.189999,60.439999,20.356205,260200
4490,2006-02-01,61.25,61.5,60.700001,61.16,20.598710999999998,165500
4491,2006-02-02,60.110001000000004,60.450001,59.700001,59.91,20.519926,179200
4492,2006-02-03,59.689999,60.099998,59.259997999999996,59.610001000000004,20.417175,97800
4493,2006-02-06,59.549999,59.91,59.400002,59.900002,20.516499,97900
4494,2006-02-07,59.900002,60.23,59.009997999999996,59.200001,20.276741,110000
4495,2006-02-08,60.549999,60.549999,59.810001,60.009997999999996,20.554178,291900
4496,2006-02-09,60.080002,60.990002000000004,60.060001,60.900002,20.859016,226800
4497,2006-02-10,60.82,61.200001,60.220001,61.200001,20.961776999999998,314100
4498,2006-02-13,61.349998,62.25,61.150002,61.790001000000004,21.163851,304700
4499,2006-02-14,61.790001000000004,62.84,61.599998,61.990002000000004,21.232355,213200
4500,2006-02-15,62.0,62.860001000000004,61.799999,62.450001,21.38991,179200
4501,2006-02-16,62.799999,62.98,62.48,62.75,21.492664,150100
4502,2006-02-17,62.98,64.040001,62.669998,63.900002,21.886557,234900
4503,2006-02-21,63.990002000000004,64.599998,63.75,64.019997,21.927657999999997,258400
4504,2006-02-22,64.120003,64.900002,64.059998,64.75,22.177694,185100
4505,2006-02-23,64.900002,65.279999,64.260002,64.82,22.201664,201800
4506,2006-02-24,64.760002,64.809998,64.099998,64.5,22.092064,176300
4507,2006-02-27,64.349998,66.639999,64.349998,66.239998,22.688032,158400
4508,2006-02-28,66.040001,66.040001,63.52,64.269997,22.013279,287000
4509,2006-03-01,64.099998,65.5,63.849998,64.940002,22.242769,175300
4510,2006-03-02,64.800003,65.099998,63.599998,63.91,21.889982,140100
4511,2006-03-03,64.160004,64.290001,63.25,63.259997999999996,21.667339000000002,201200
4512,2006-03-06,63.5,63.900002,63.43,63.700001,21.818054,256100
4513,2006-03-07,63.700001,63.75,62.279999,63.0,21.578293,247200
4514,2006-03-08,62.75,63.639998999999996,62.080002,63.540001000000004,21.763254,153700
4515,2006-03-09,63.439999,64.18,62.43,62.599998,21.44128,160800
4516,2006-03-10,62.75,63.82,62.75,63.82,21.859144,97300
4517,2006-03-13,63.57,64.360001,63.5,64.050003,21.937935,186000
4518,2006-03-14,64.050003,64.849998,64.0,64.300003,22.023564999999998,218000
4519,2006-03-15,64.949997,65.769997,64.66999799999999,65.410004,22.403745999999998,226700
4520,2006-03-16,65.510002,66.07,65.300003,65.449997,22.417448,204500
4521,2006-03-17,65.550003,65.809998,64.599998,64.599998,22.126316,109600
4522,2006-03-20,64.300003,64.83000200000001,64.239998,64.589996,22.122887,113000
4523,2006-03-21,64.389999,64.900002,64.220001,64.300003,22.023564999999998,205000
4524,2006-03-22,64.400002,65.0,64.230003,64.730003,22.170841,100700
4525,2006-03-23,64.83000200000001,64.900002,64.529999,64.699997,22.160563,177000
4526,2006-03-24,64.5,64.690002,64.150002,64.339996,22.037257999999998,125400
4527,2006-03-27,64.300003,64.400002,63.869999,64.099998,21.955059,225200
4528,2006-03-28,64.349998,64.720001,63.900002,64.089996,21.951629999999998,192400
4529,2006-03-29,64.129997,65.059998,64.040001,64.870003,22.218798,131700
4530,2006-03-30,65.0,66.0,65.0,65.879997,22.564732,131600
4531,2006-03-31,65.870003,66.489998,65.860001,66.25,22.69146,198400
4532,2006-04-03,66.480003,66.879997,66.309998,66.860001,22.900389,229700
4533,2006-04-04,66.610001,67.599998,66.300003,67.559998,23.140152,192300
4534,2006-04-05,67.809998,68.739998,67.029999,68.739998,23.544317000000003,436500
4535,2006-04-06,68.839996,68.839996,67.900002,68.529999,23.472382,199300
4536,2006-04-07,68.279999,68.5,67.599998,68.019997,23.297703,137700
4537,2006-04-10,67.769997,68.139999,67.489998,68.110001,23.328535000000002,130800
4538,2006-04-11,67.75,68.150002,67.639999,67.860001,23.242908,145300
4539,2006-04-12,67.769997,69.949997,67.769997,69.849998,23.924498,446300
4540,2006-04-13,70.050003,70.559998,69.440002,69.91999799999999,23.948484,109800
4541,2006-04-17,70.220001,70.690002,69.57,69.660004,23.859423,121100
4542,2006-04-18,69.900002,70.5,69.5,70.0,23.97588,162300
4543,2006-04-19,69.75,72.110001,69.75,71.25,24.404026,227400
4544,2006-04-20,71.449997,71.599998,70.349998,71.550003,24.506773000000003,140500
4545,2006-04-21,72.0,72.0,69.849998,70.059998,23.996435,235800
4546,2006-04-24,69.099998,70.5,68.599998,70.5,24.147139000000003,185900
4547,2006-04-25,70.25,70.550003,69.529999,69.75,23.890253,135200
4548,2006-04-26,69.25,71.5,69.220001,70.800003,24.249887,205400
4549,2006-04-27,69.25,70.110001,67.5,68.300003,23.393614000000003,334300
4550,2006-04-28,68.050003,68.059998,64.309998,64.449997,22.074938,533000
4551,2006-05-01,64.949997,66.599998,64.949997,66.349998,22.725711999999998,313400
4552,2006-05-02,66.349998,66.410004,64.5,65.129997,22.307838,332900
4553,2006-05-03,65.629997,65.650002,64.599998,65.089996,22.294142,152400
4554,2006-05-04,65.050003,67.0,64.459999,65.470001,22.696272,213900
4555,2006-05-05,66.470001,69.160004,66.470001,68.75,23.833345,318400
4556,2006-05-08,68.849998,69.989998,68.839996,69.769997,24.186945,221600
4557,2006-05-09,69.57,70.470001,69.400002,69.790001,24.19388,233700
4558,2006-05-10,69.089996,69.800003,68.279999,68.32,23.684275,141800
4559,2006-05-11,68.269997,68.269997,65.220001,66.339996,22.997873000000002,303300
4560,2006-05-12,66.239998,66.989998,64.75,65.599998,22.741341000000002,341400
4561,2006-05-15,64.599998,65.599998,63.799999,65.019997,22.540279,196100
4562,2006-05-16,65.150002,66.699997,64.720001,66.339996,22.997873000000002,170700
4563,2006-05-17,66.139999,66.139999,64.239998,64.529999,22.370410999999997,284700
4564,2006-05-18,64.260002,64.599998,63.080002,63.16,21.895477,379100
4565,2006-05-19,63.400002,64.709999,63.099998,64.32,22.297609,235800
4566,2006-05-22,63.5,64.940002,62.599998,64.5,22.360006,195500
4567,2006-05-23,64.510002,65.41999799999999,63.330002,63.330002,21.954414,101600
4568,2006-05-24,62.599998,63.77,61.5,62.650002,21.718679,297400
4569,2006-05-25,62.900002,64.290001,62.75,64.230003,22.266413,124400
4570,2006-05-26,64.400002,65.220001,64.400002,65.0,22.53335,173000
4571,2006-05-30,65.0,65.010002,63.950001,63.959998999999996,22.172801999999997,139900
4572,2006-05-31,65.41999799999999,65.75,64.349998,65.279999,22.630404000000002,137500
4573,2006-06-01,65.25,65.68,64.58000200000001,65.010002,22.536814,149800
4574,2006-06-02,65.410004,66.089996,64.690002,65.33000200000001,22.647745,106200
4575,2006-06-05,65.150002,65.5,64.099998,64.099998,22.221344000000002,96200
4576,2006-06-06,64.349998,64.349998,63.099998,63.73,22.093081,101100
4577,2006-06-07,63.93,64.5,62.98,62.98,21.833076000000002,154700
4578,2006-06-08,62.880001,62.970001,60.310001,62.75,21.753338,335800
4579,2006-06-09,62.950001,63.68,62.669998,62.810001,21.774145,115800
4580,2006-06-12,62.810001,62.860001000000004,61.02,61.130001,21.191742,183000
4581,2006-06-13,55.5,60.549999,55.439999,58.849998,20.401344,866800
4582,2006-06-14,58.599998,58.639998999999996,57.150002,57.669998,19.992273,336400
4583,2006-06-15,57.779999,60.700001,57.52,60.139998999999996,20.848545,261200
4584,2006-06-16,60.299999,60.299999,59.549999,59.849998,20.748010999999998,147400
4585,2006-06-19,60.049999,60.25,58.799999,59.119999,20.494942,148500
4586,2006-06-20,58.869999,59.25,58.290001000000004,58.799999,20.38401,138900
4587,2006-06-21,58.950001,59.669998,58.610001000000004,59.119999,20.494942,166300
4588,2006-06-22,59.349998,59.349998,58.529999,58.919998,20.425615,112300
4589,2006-06-23,58.669998,59.169998,58.389998999999996,58.450001,20.262678,182700
4590,2006-06-26,58.049999,58.259997999999996,56.990002000000004,58.09,20.137875,296800
4591,2006-06-27,57.889998999999996,58.23,56.299999,56.84,19.704546,305300
4592,2006-06-28,56.779999,58.200001,56.639998999999996,58.02,20.113609,278200
4593,2006-06-29,58.25,60.48,58.189999,60.43,20.949076,293600
4594,2006-06-30,61.200001,61.299999,60.25,61.139998999999996,21.19521,158600
4595,2006-07-03,61.07,61.419998,60.950001,61.200001,21.216017,60300
4596,2006-07-05,60.5,61.029999,60.220001,60.900002,21.112009,108600
4597,2006-07-06,60.990002000000004,61.400002,60.66,60.990002000000004,21.143210999999997,111500
4598,2006-07-07,61.09,61.700001,60.75,60.75,21.060005,131600
4599,2006-07-10,60.950001,61.650002,60.389998999999996,60.900002,21.112009,166100
4600,2006-07-11,60.900002,60.900002,59.009997999999996,59.400002,20.592016,310100
4601,2006-07-12,59.0,60.060001,58.259997999999996,58.43,20.255745,356400
4602,2006-07-13,58.23,58.23,56.91,57.0,19.76001,354400
4603,2006-07-14,57.0,57.549999,56.099998,57.5,19.933348000000002,301000
4604,2006-07-17,57.400002,58.290001000000004,57.32,57.830002,20.047741000000002,165600
4605,2006-07-18,58.029999,58.939999,57.700001,58.77,20.373613,272800
4606,2006-07-19,59.27,61.25,59.150002,60.82,21.084276000000003,300300
4607,2006-07-20,61.07,61.380001,60.189999,60.330002,20.914407999999998,189900
4608,2006-07-21,60.5,60.560001,59.849998,60.220001,20.876274,188100
4609,2006-07-24,59.220001,61.389998999999996,59.150002,61.23,21.226402,175700
4610,2006-07-25,61.439999,61.810001,59.57,59.970001,20.78961,333500
4611,2006-07-26,60.349998,60.549999,59.400002,60.400002,20.938679,229200
4612,2006-07-27,61.75,64.349998,61.66,64.089996,22.217873,498100
4613,2006-07-28,63.849998,67.019997,63.759997999999996,66.900002,23.192013,595300
4614,2006-07-31,66.0,66.370003,64.940002,65.0,22.53335,180700
4615,2006-08-01,65.0,65.220001,64.110001,65.019997,22.540279,136800
4616,2006-08-02,65.269997,67.129997,65.099998,66.510002,23.056807,217000
4617,2006-08-03,65.019997,66.349998,64.91999799999999,66.040001,23.204384,135000
4618,2006-08-04,66.339996,66.889999,66.129997,66.5,23.366013,142500
4619,2006-08-07,66.199997,67.050003,66.029999,66.08000200000001,23.218445000000003,136000
4620,2006-08-08,66.18,66.949997,64.989998,65.040001,22.85302,144400
4621,2006-08-09,65.239998,66.470001,65.18,65.260002,22.930323,171700
4622,2006-08-10,65.209999,65.849998,64.75,65.66999799999999,23.074381,170000
4623,2006-08-11,66.0,67.019997,65.739998,66.489998,23.362495000000003,147900
4624,2006-08-14,67.550003,68.220001,66.900002,67.519997,23.724407,143600
4625,2006-08-15,68.0,68.989998,67.610001,68.470001,24.058208,444400
4626,2006-08-16,68.470001,70.0,68.470001,69.400002,24.384981,314300
4627,2006-08-17,69.510002,69.650002,68.839996,69.150002,24.29714,142700
4628,2006-08-18,69.16999799999999,69.300003,68.449997,69.150002,24.29714,130400
4629,2006-08-21,68.650002,68.769997,68.300003,68.510002,24.072269,181000
4630,2006-08-22,68.68,68.68,67.360001,67.370003,23.671709,161600
4631,2006-08-23,67.199997,67.440002,66.16999799999999,66.400002,23.330879,182200
4632,2006-08-24,66.650002,66.650002,65.599998,65.989998,23.186821,171500
4633,2006-08-25,65.050003,66.059998,64.839996,65.599998,23.049772,110800
4634,2006-08-28,65.199997,65.989998,65.040001,65.959999,23.176273000000002,155400
4635,2006-08-29,65.709999,65.940002,64.75,65.66999799999999,23.074381,216200
4636,2006-08-30,65.269997,66.940002,65.269997,66.5,23.366013,165100
4637,2006-08-31,66.41999799999999,66.949997,66.41999799999999,66.699997,23.436291,66400
4638,2006-09-01,66.900002,67.349998,66.5,66.879997,23.499537,111400
4639,2006-09-05,67.129997,67.199997,65.849998,66.010002,23.193848000000003,116100
4640,2006-09-06,66.209999,67.440002,66.209999,66.699997,23.436291,196400
4641,2006-09-07,66.449997,66.82,65.940002,66.650002,23.41872,139500
4642,2006-09-08,66.599998,67.010002,66.360001,66.870003,23.496023,119200
4643,2006-09-11,66.470001,66.970001,66.32,66.730003,23.446835999999998,138200
4644,2006-09-12,66.730003,67.449997,66.730003,67.309998,23.650629000000002,154800
4645,2006-09-13,67.849998,69.93,67.83000200000001,69.639999,24.469317999999998,431300
4646,2006-09-14,69.889999,70.41999799999999,69.25,69.720001,24.497416,265800
4647,2006-09-15,70.0,71.029999,70.0,70.860001,24.897978,481400
4648,2006-09-18,71.0,71.0,68.809998,69.120003,24.286598,405700
4649,2006-09-19,68.620003,68.629997,66.68,66.839996,23.485483,451100
4650,2006-09-20,66.839996,68.16999799999999,66.779999,67.470001,23.706848,268900
4651,2006-09-21,67.43,68.260002,67.160004,67.650002,23.770088,218100
4652,2006-09-22,67.849998,68.16999799999999,67.410004,67.889999,23.854423999999998,122700
4653,2006-09-25,67.849998,69.370003,67.739998,68.91999799999999,24.216328,213800
4654,2006-09-26,69.099998,69.769997,68.650002,69.5,24.420128,249300
4655,2006-09-27,69.650002,70.099998,69.139999,69.980003,24.588779000000002,273900
4656,2006-09-28,69.730003,69.800003,68.900002,69.07,24.269039000000003,183500
4657,2006-09-29,69.199997,69.379997,68.889999,68.989998,24.240915,129600
4658,2006-10-02,69.190002,69.190002,68.33000200000001,68.989998,24.240915,159800
4659,2006-10-03,68.75,68.980003,68.269997,68.690002,24.135509,237100
4660,2006-10-04,68.300003,69.66999799999999,68.300003,69.0,24.244432,178800
4661,2006-10-05,68.82,70.5,68.599998,70.489998,24.767977,330300
4662,2006-10-06,70.32,70.32,69.650002,69.650002,24.472834,111100
4663,2006-10-09,70.099998,72.0,69.839996,71.199997,25.01745,291300
4664,2006-10-10,70.029999,72.5,70.0,71.709999,25.196645999999998,273100
4665,2006-10-11,71.709999,73.489998,70.900002,72.989998,25.646397,574800
4666,2006-10-12,72.989998,76.730003,72.989998,75.629997,26.574016999999998,1052700
4667,2006-10-13,75.209999,76.839996,75.059998,76.089996,26.735643,492000
4668,2006-10-16,75.839996,76.75,74.91999799999999,76.269997,26.798890999999998,730400
4669,2006-10-17,75.400002,76.43,75.220001,76.040001,26.718065000000003,327800
4670,2006-10-18,76.199997,77.480003,76.160004,76.650002,26.932413,446800
4671,2006-10-19,76.900002,76.900002,75.0,75.83000200000001,26.644278999999997,346500
4672,2006-10-20,75.870003,76.0,74.290001,74.5,26.176966,344000
4673,2006-10-23,74.5,76.220001,74.019997,75.75,26.616173,216000
4674,2006-10-24,75.0,75.910004,74.900002,75.57,26.552933000000003,171300
4675,2006-10-25,76.290001,76.5,74.75,74.879997,26.310485999999997,304400
4676,2006-10-26,75.879997,78.0,75.610001,77.050003,27.072946999999996,422200
4677,2006-10-27,77.050003,77.050003,75.010002,76.25,26.791866,279200
4678,2006-10-30,75.800003,77.290001,75.610001,76.91999799999999,27.027277,355500
4679,2006-10-31,76.91999799999999,78.660004,76.900002,77.699997,27.301338,319800
4680,2006-11-01,78.25,78.739998,77.050003,77.08000200000001,27.083492,495600
4681,2006-11-02,75.75,76.360001,74.639999,75.91999799999999,26.980421000000003,340500
4682,2006-11-03,75.91999799999999,76.559998,75.519997,75.949997,26.991093,292700
4683,2006-11-06,75.989998,77.559998,75.980003,77.220001,27.442427000000002,257700
4684,2006-11-07,76.970001,79.129997,76.75,78.559998,27.918644,527100
4685,2006-11-08,77.870003,78.599998,77.599998,78.269997,27.815582,364700
4686,2006-11-09,78.199997,78.360001,76.260002,76.449997,27.168783,364800
4687,2006-11-10,75.650002,76.699997,75.5,76.029999,27.019529,395700
4688,2006-11-13,76.75,77.089996,76.019997,76.120003,27.051512,213200
4689,2006-11-14,75.559998,76.849998,75.300003,76.75,27.275402000000003,124400
4690,2006-11-15,77.25,77.25,76.110001,76.699997,27.257626000000002,230900
4691,2006-11-16,76.949997,78.099998,76.440002,77.779999,27.641439000000002,195400
4692,2006-11-17,78.279999,78.279999,77.389999,77.760002,27.634344,117400
4693,2006-11-20,76.57,77.41999799999999,76.400002,77.129997,27.410442,215900
4694,2006-11-21,75.83000200000001,77.43,75.83000200000001,76.970001,27.353590000000004,153300
4695,2006-11-22,76.989998,77.160004,76.309998,77.0,27.364239,131000
4696,2006-11-24,77.0,77.029999,76.660004,76.879997,27.321596000000003,37000
4697,2006-11-27,76.910004,76.910004,74.290001,74.910004,26.621489,321200
4698,2006-11-28,74.610001,75.690002,74.33000200000001,75.120003,26.696129,292500
4699,2006-11-29,75.370003,75.849998,75.150002,75.620003,26.873827000000002,158600
4700,2006-11-30,75.900002,77.0,75.75,76.489998,27.183001,169400
4701,2006-12-01,76.489998,77.0,75.599998,76.980003,27.357143,618400
4702,2006-12-04,76.760002,78.910004,76.760002,78.300003,27.826244,321700
4703,2006-12-05,78.150002,81.0,78.139999,80.400002,28.572531,554300
4704,2006-12-06,80.400002,82.91999799999999,80.220001,80.650002,28.661381,716700
4705,2006-12-07,79.75,80.800003,79.389999,79.699997,28.323771999999998,222900
4706,2006-12-08,79.889999,80.43,78.870003,79.209999,28.149633,171100
4707,2006-12-11,79.07,79.269997,78.540001,78.699997,27.968386,214100
4708,2006-12-12,78.809998,79.230003,78.239998,78.720001,27.975502000000002,292900
4709,2006-12-13,78.970001,79.029999,77.91999799999999,78.43,27.872438,146900
4710,2006-12-14,78.610001,79.650002,78.110001,79.150002,28.128317,115000
4711,2006-12-15,79.5,79.809998,79.099998,79.099998,28.110547999999998,143500
4712,2006-12-18,79.059998,80.099998,78.790001,79.269997,28.170956,153000
4713,2006-12-19,79.269997,79.269997,78.720001,79.019997,28.082106,113600
4714,2006-12-20,78.839996,79.269997,78.68,78.959999,28.060795000000002,142900
4715,2006-12-21,79.269997,80.290001,78.870003,79.75,28.341545,312600
4716,2006-12-22,79.75,80.0,79.110001,79.900002,28.394838,225000
4717,2006-12-26,79.800003,80.400002,79.260002,79.800003,28.359306,82400
4718,2006-12-27,79.599998,80.480003,79.449997,80.300003,28.536998999999998,123900
4719,2006-12-28,80.199997,80.449997,80.08000200000001,80.300003,28.536998999999998,68800
4720,2006-12-29,80.349998,80.599998,80.08000200000001,80.400002,28.572531,100100
4721,2007-01-03,80.150002,81.5,79.900002,81.25,28.874609000000003,352900
4722,2007-01-04,81.010002,81.410004,80.010002,81.25,28.874609000000003,183900
4723,2007-01-05,80.949997,81.0,79.730003,80.739998,28.693365000000004,169900
4724,2007-01-08,80.699997,82.220001,80.699997,81.989998,29.137583000000003,271800
4725,2007-01-09,82.870003,84.400002,82.010002,83.910004,29.819923,375700
4726,2007-01-10,83.910004,85.089996,82.900002,84.68,30.093553999999997,344700
4727,2007-01-11,84.599998,87.050003,84.480003,86.860001,30.868288,365600
4728,2007-01-12,87.699997,88.050003,86.870003,87.889999,31.234331,340400
4729,2007-01-16,87.309998,87.849998,86.959999,87.599998,31.131271,266000
4730,2007-01-17,86.449997,87.870003,86.449997,87.790001,31.198793,437800
4731,2007-01-18,87.690002,88.41999799999999,87.690002,87.980003,31.266312,382900
4732,2007-01-19,87.25,88.480003,87.150002,87.849998,31.22011,195900
4733,2007-01-22,88.349998,88.349998,86.980003,88.059998,31.294736999999998,373500
4734,2007-01-23,88.25,89.120003,87.5,88.190002,31.340952,256500
4735,2007-01-24,88.440002,89.540001,88.400002,89.410004,31.774510999999997,226800
4736,2007-01-25,93.389999,94.400002,89.690002,90.440002,32.140549,553800
4737,2007-01-26,91.400002,91.400002,89.339996,90.650002,32.215195,298000
4738,2007-01-29,90.650002,91.120003,89.510002,89.589996,31.838478000000002,392400
4739,2007-01-30,89.800003,90.199997,88.790001,89.400002,31.77096,424200
4740,2007-01-31,89.400002,90.279999,88.029999,90.089996,32.016182,320000
4741,2007-02-01,90.099998,91.400002,90.099998,91.040001,32.894161,418200
4742,2007-02-02,91.050003,91.610001,90.449997,91.540001,33.074818,202500
4743,2007-02-05,91.529999,92.230003,90.879997,91.019997,32.886921,302100
4744,2007-02-06,91.650002,91.870003,91.269997,91.389999,33.020634,185700
4745,2007-02-07,92.0,92.940002,91.650002,92.32,33.356654999999996,262200
4746,2007-02-08,92.400002,92.480003,91.43,92.199997,33.313278000000004,240500
4747,2007-02-09,92.199997,92.889999,90.33000200000001,90.699997,32.771309,202600
4748,2007-02-12,91.199997,91.559998,89.779999,90.91999799999999,32.850788,248500
4749,2007-02-13,91.519997,91.639999,89.959999,90.08000200000001,32.547298,231900
4750,2007-02-14,91.0,92.379997,90.5,91.540001,33.074818,217700
4751,2007-02-15,92.900002,93.480003,91.370003,92.139999,33.291607,227900
4752,2007-02-16,92.489998,92.489998,90.699997,90.769997,32.796603999999995,201400
4753,2007-02-20,91.5,92.900002,91.099998,92.5,33.421692,152400
4754,2007-02-21,91.93,92.91999799999999,91.709999,92.099998,33.277161,217300
4755,2007-02-22,92.309998,92.440002,91.58000200000001,91.989998,33.237408,88900
4756,2007-02-23,91.07,91.57,89.089996,89.839996,32.46059,315900
4757,2007-02-26,89.010002,90.25,87.620003,88.410004,31.943896999999996,273700
4758,2007-02-27,81.25,86.839996,80.230003,84.68,30.596188,903700
4759,2007-02-28,84.68,85.970001,83.839996,85.800003,31.000871999999998,428100
4760,2007-03-01,84.599998,84.599998,81.620003,82.91999799999999,29.960283,698600
4761,2007-03-02,82.980003,84.32,81.870003,82.209999,29.703753000000003,306100
4762,2007-03-05,81.230003,81.230003,79.059998,79.75,28.814915000000003,544100
4763,2007-03-06,80.699997,84.050003,80.400002,83.760002,30.263794,468400
4764,2007-03-07,84.349998,84.480003,83.010002,83.019997,29.996418,366700
4765,2007-03-08,84.5,85.660004,84.0,84.900002,30.675695,279600
4766,2007-03-09,85.0,86.110001,84.610001,85.75,30.982807,370200
4767,2007-03-12,85.790001,86.050003,85.5,85.68,30.9575,209200
4768,2007-03-13,85.68,85.68,82.75,83.300003,30.097586,322600
4769,2007-03-14,82.82,83.519997,80.790001,82.849998,29.934984000000004,457600
4770,2007-03-15,83.0,84.260002,82.75,83.470001,30.159002,266100
4771,2007-03-16,83.66999799999999,83.66999799999999,81.889999,82.370003,29.761561999999998,258800
4772,2007-03-19,83.25,83.599998,83.029999,83.379997,30.126476,208800
4773,2007-03-20,82.529999,83.559998,82.41999799999999,83.0,29.989182,153800
4774,2007-03-21,83.58000200000001,85.959999,83.410004,85.099998,30.747946000000002,354800
4775,2007-03-22,86.0,86.459999,84.760002,85.5,30.892473,243500
4776,2007-03-23,85.5,87.089996,85.5,86.57,31.279083,245600
4777,2007-03-26,86.82,86.83000200000001,85.68,85.959999,31.058681,211300
4778,2007-03-27,86.699997,87.970001,86.489998,87.66999799999999,31.676521,280500
4779,2007-03-28,87.68,87.68,86.25,87.470001,31.604273,233900
4780,2007-03-29,87.970001,89.529999,87.760002,88.5,31.976422999999997,405900
4781,2007-03-30,88.25,89.379997,88.230003,88.5,31.976422999999997,228800
4782,2007-04-02,88.5,88.68,87.559998,88.480003,31.969194,213700
4783,2007-04-03,88.489998,90.07,88.120003,89.75,32.42807,233600
4784,2007-04-04,90.5,91.360001,89.91999799999999,91.360001,33.009785,213000
4785,2007-04-05,91.410004,91.410004,89.800003,90.300003,32.626781,222600
4786,2007-04-09,90.5,91.41999799999999,90.5,91.040001,32.894161,160700
4787,2007-04-10,91.040001,91.760002,90.860001,91.209999,32.955589,163900
4788,2007-04-11,91.599998,93.139999,91.199997,92.459999,33.407222999999995,273400
4789,2007-04-12,92.019997,93.059998,91.839996,93.059998,33.624012,209100
4790,2007-04-13,93.290001,93.790001,92.449997,92.559998,33.443359,295400
4791,2007-04-16,92.199997,93.550003,92.139999,93.32,33.71796,162800
4792,2007-04-17,92.339996,93.370003,92.309998,92.900002,33.566212,171400
4793,2007-04-18,93.41999799999999,94.129997,92.82,93.260002,33.696284999999996,201400
4794,2007-04-19,92.0,93.300003,91.900002,92.82,33.537304,92800
4795,2007-04-20,93.199997,93.900002,92.75,93.800003,33.891411,101600
4796,2007-04-23,93.300003,94.940002,93.300003,93.599998,33.819134000000005,126000
4797,2007-04-24,94.25,94.25,92.190002,92.75,33.51202,208400
4798,2007-04-25,93.25,94.650002,92.230003,92.980003,33.595119,429600
4799,2007-04-26,91.25,94.5,89.300003,92.379997,33.378326,433500
4800,2007-04-27,92.199997,92.730003,90.610001,91.730003,33.143478,236800
4801,2007-04-30,91.07,91.779999,90.139999,90.959999,32.865257,185900
4802,2007-05-01,90.220001,90.940002,89.089996,90.349998,32.644855,210100
4803,2007-05-02,91.220001,92.279999,90.940002,92.279999,33.342205,215900
4804,2007-05-03,91.620003,92.940002,91.25,92.220001,33.652378000000006,197500
4805,2007-05-04,92.800003,93.050003,91.970001,92.269997,33.670612,303900
4806,2007-05-07,92.32,92.790001,91.75,92.41999799999999,33.725357,178000
4807,2007-05-08,91.5,91.589996,90.120003,90.849998,33.152431,239100
4808,2007-05-09,90.300003,90.709999,89.809998,90.33000200000001,32.962685,246800
4809,2007-05-10,88.43,90.870003,88.43,88.949997,32.459103000000006,424400
4810,2007-05-11,88.449997,89.82,88.410004,89.559998,32.681702,211500
4811,2007-05-14,89.809998,89.91999799999999,88.910004,89.050003,32.495598,185600
4812,2007-05-15,88.639999,90.0,87.529999,87.980003,32.105133,216900
4813,2007-05-16,87.800003,87.849998,85.550003,86.730003,31.648986999999998,578800
4814,2007-05-17,86.730003,87.970001,86.730003,87.879997,32.068642,280100
4815,2007-05-18,89.5,90.050003,88.519997,89.940002,32.820370000000004,302200
4816,2007-05-21,90.029999,91.25,90.010002,90.32,32.959034,307100
4817,2007-05-22,90.209999,90.879997,89.910004,90.139999,32.893345000000004,229000
4818,2007-05-23,90.300003,91.5,90.300003,90.349998,32.969978000000005,235200
4819,2007-05-24,90.699997,90.75,88.529999,89.019997,32.484653,211400
4820,2007-05-25,89.0,90.32,89.0,89.389999,32.619659000000006,156600
4821,2007-05-29,88.050003,90.059998,88.050003,89.099998,32.513832,180500
4822,2007-05-30,89.099998,90.690002,88.790001,90.239998,32.929844,209400
4823,2007-05-31,89.849998,92.050003,89.849998,91.410004,33.356789,139000
4824,2007-06-01,91.43,92.099998,91.32,91.989998,33.568443,144000
4825,2007-06-04,92.08000200000001,92.08000200000001,91.279999,91.809998,33.502743,116100
4826,2007-06-05,90.25,91.949997,90.040001,90.199997,32.915245,279100
4827,2007-06-06,89.360001,89.589996,88.949997,89.099998,32.513832,234600
4828,2007-06-07,89.110001,89.660004,87.800003,88.190002,32.181782,276900
4829,2007-06-08,88.589996,88.779999,86.949997,87.610001,31.970118,331000
4830,2007-06-11,87.620003,90.400002,87.400002,90.089996,32.875118,277000
4831,2007-06-12,90.089996,91.58000200000001,88.93,90.150002,32.897007,366600
4832,2007-06-13,90.900002,91.93,90.900002,91.699997,33.462608,191800
4833,2007-06-14,91.699997,92.0,91.239998,91.730003,33.473568,254700
4834,2007-06-15,90.5,90.959999,84.260002,88.300003,32.221909000000004,2800100
4835,2007-06-18,87.540001,87.980003,85.400002,86.529999,31.576,666300
4836,2007-06-19,86.059998,88.260002,84.120003,88.089996,32.145278999999995,921500
4837,2007-06-20,90.050003,90.050003,87.230003,87.230003,31.831459000000002,418600
4838,2007-06-21,86.980003,88.040001,86.459999,87.099998,31.784008,334000
4839,2007-06-22,86.16999799999999,87.910004,85.029999,85.300003,31.127163,224000
4840,2007-06-25,85.050003,86.529999,83.610001,84.33000200000001,30.773209,315900
4841,2007-06-26,83.529999,84.839996,82.900002,84.0,30.652771,535100
4842,2007-06-27,83.400002,87.0,83.300003,86.989998,31.743873999999998,496100
4843,2007-06-28,87.370003,88.599998,86.959999,88.089996,32.145278999999995,286900
4844,2007-06-29,87.790001,88.199997,86.08000200000001,87.089996,31.780363,300900
4845,2007-07-02,86.75,88.769997,86.550003,88.660004,32.353271,213200
4846,2007-07-03,88.989998,89.639999,88.639999,89.32,32.594128000000005,142000
4847,2007-07-05,89.82,89.82,88.440002,88.660004,32.353271,130000
4848,2007-07-06,88.0,90.25,87.699997,90.139999,32.893345000000004,301000
4849,2007-07-09,89.440002,90.589996,88.739998,88.760002,32.389771,300700
4850,2007-07-10,88.699997,88.949997,86.769997,87.050003,31.765762,266000
4851,2007-07-11,86.860001,89.690002,86.5,89.349998,32.605068,394700
4852,2007-07-12,89.800003,91.339996,89.639999,90.620003,33.068515999999995,254300
4853,2007-07-13,90.0,91.660004,89.279999,89.550003,32.678062,235200
4854,2007-07-16,89.599998,91.089996,89.550003,89.870003,32.794819,221200
4855,2007-07-17,88.220001,90.889999,88.0,89.870003,32.794819,495600
4856,2007-07-18,89.610001,91.160004,88.0,89.120003,32.52113,326300
4857,2007-07-19,89.190002,90.309998,88.339996,89.019997,32.484653,223000
4858,2007-07-20,88.720001,89.029999,86.120003,86.43,31.539510999999997,405100
4859,2007-07-23,86.300003,89.120003,86.300003,87.349998,31.875242,185800
4860,2007-07-24,86.400002,87.099998,82.010002,83.5,30.47032,343100
4861,2007-07-25,84.300003,86.360001,82.720001,86.040001,31.397194,537700
4862,2007-07-26,85.599998,86.449997,83.010002,84.129997,30.700218,893000
4863,2007-07-27,85.0,87.480003,84.75,85.650002,31.254887,458900
4864,2007-07-30,86.400002,87.0,85.440002,86.470001,31.554108000000003,591200
4865,2007-07-31,87.449997,87.940002,83.559998,83.91999799999999,30.623590000000004,452400
4866,2007-08-01,83.989998,84.389999,80.589996,83.739998,30.557896000000003,602900
4867,2007-08-02,83.279999,84.620003,83.279999,84.529999,31.27948,283000
4868,2007-08-03,84.0,85.0,82.160004,82.5,30.528297,326200
4869,2007-08-06,82.129997,86.400002,81.889999,86.150002,31.878946000000003,419100
4870,2007-08-07,85.150002,86.589996,84.480003,85.879997,31.779034000000003,318000
4871,2007-08-08,85.459999,91.18,85.459999,89.129997,32.98167,725000
4872,2007-08-09,85.629997,86.690002,80.75,82.260002,30.439486,1144400
4873,2007-08-10,81.5,83.779999,79.970001,83.050003,30.731825,679900
4874,2007-08-13,84.25,85.309998,83.849998,84.110001,31.124053999999997,434500
4875,2007-08-14,83.940002,84.25,79.980003,80.18,29.669813,389800
4876,2007-08-15,77.269997,79.800003,76.550003,76.940002,28.470869,760500
4877,2007-08-16,74.050003,80.0,72.33000200000001,79.269997,29.333059000000002,838800
4878,2007-08-17,82.5,83.980003,78.91999799999999,81.010002,29.976934000000004,573900
4879,2007-08-20,81.900002,81.900002,78.75,80.66999799999999,29.851128000000003,298600
4880,2007-08-21,80.900002,82.589996,80.25,82.370003,30.480188000000002,239500
4881,2007-08-22,83.879997,84.989998,81.660004,82.790001,30.635609000000002,252800
4882,2007-08-23,84.779999,84.779999,82.910004,84.209999,31.161071999999997,408400
4883,2007-08-24,83.300003,85.150002,82.120003,84.510002,31.272078000000004,326400
4884,2007-08-27,84.790001,85.099998,83.209999,83.470001,30.887228000000004,160100
4885,2007-08-28,83.199997,83.199997,80.150002,80.400002,29.751207,193600
4886,2007-08-29,81.050003,82.519997,80.150002,80.970001,29.962139,295700
4887,2007-08-30,80.400002,82.760002,79.760002,81.400002,30.121259999999996,172700
4888,2007-08-31,82.0,84.050003,81.809998,82.610001,30.568993,188200
4889,2007-09-04,81.870003,84.0,81.800003,83.07,30.739223,226900
4890,2007-09-05,81.599998,83.519997,81.230003,83.129997,30.761430999999998,216700
4891,2007-09-06,83.099998,83.209999,82.010002,83.040001,30.728116999999997,179000
4892,2007-09-07,82.459999,82.900002,81.370003,81.980003,30.335873,295600
4893,2007-09-10,81.980003,81.989998,77.540001,79.18,29.299765,352400
4894,2007-09-11,78.730003,81.75,78.730003,80.870003,29.925134999999997,337900
4895,2007-09-12,81.099998,81.41999799999999,79.870003,80.370003,29.740115999999997,134000
4896,2007-09-13,80.07,80.470001,79.0,79.120003,29.277555,282200
4897,2007-09-14,78.199997,81.470001,78.199997,81.440002,30.136063,226200
4898,2007-09-17,80.599998,81.230003,79.58000200000001,80.07,29.629101000000002,185100
4899,2007-09-18,81.019997,84.349998,80.389999,83.739998,30.987135,437600
4900,2007-09-19,84.300003,88.550003,84.099998,87.949997,32.545017,634500
4901,2007-09-20,88.0,88.050003,84.66999799999999,85.099998,31.490398,220100
4902,2007-09-21,85.720001,86.209999,84.459999,84.980003,31.445982,301000
4903,2007-09-24,84.959999,87.089996,84.57,86.489998,32.004761,369600
4904,2007-09-25,85.260002,86.260002,84.010002,84.33000200000001,31.205477000000002,326200
4905,2007-09-26,85.639999,86.239998,84.43,85.519997,31.645822999999996,208900
4906,2007-09-27,86.220001,87.470001,85.910004,87.400002,32.341488,176500
4907,2007-09-28,86.870003,88.230003,86.639999,88.07,32.589413,184800
4908,2007-10-01,88.059998,90.559998,87.849998,90.279999,33.407207,350900
4909,2007-10-02,90.32,91.519997,89.83000200000001,90.879997,33.629242,271800
4910,2007-10-03,90.91999799999999,91.33000200000001,89.980003,91.089996,33.70694,238500
4911,2007-10-04,91.18,91.519997,90.459999,91.43,33.832767,177900
4912,2007-10-05,91.5,92.870003,91.43,92.459999,34.213898,173800
4913,2007-10-08,91.699997,92.029999,91.290001,91.57,33.884555999999996,115300
4914,2007-10-09,91.57,92.0,89.18,90.910004,33.640331,292100
4915,2007-10-10,90.91999799999999,91.650002,90.0,91.470001,33.847553000000005,216000
4916,2007-10-11,91.529999,92.0,89.980003,90.839996,33.614437,183100
4917,2007-10-12,90.199997,90.940002,89.129997,90.660004,33.547832,172600
4918,2007-10-15,90.760002,90.949997,87.800003,88.68,32.815135999999995,341800
4919,2007-10-16,87.879997,87.879997,86.099998,87.279999,32.297073,238400
4920,2007-10-17,87.699997,89.959999,87.379997,88.300003,32.674534,300600
4921,2007-10-18,87.949997,88.449997,86.050003,87.269997,32.293377,161500
4922,2007-10-19,86.870003,88.110001,85.58000200000001,85.980003,31.816042,218600
4923,2007-10-22,85.769997,87.050003,85.0,86.980003,32.186077000000004,174000
4924,2007-10-23,86.889999,88.769997,86.480003,88.769997,32.848446,193700
4925,2007-10-24,88.290001,88.900002,86.010002,88.16999799999999,32.626427,238500
4926,2007-10-25,84.300003,85.589996,81.470001,83.349998,30.842838,763000
4927,2007-10-26,84.349998,84.349998,80.550003,83.91999799999999,31.053753000000004,444500
4928,2007-10-29,83.66999799999999,84.339996,82.400002,83.870003,31.035261,240000
4929,2007-10-30,83.879997,84.400002,82.5,83.650002,30.953844,133800
4930,2007-10-31,84.25,85.720001,82.559998,85.43,31.612515999999996,274800
4931,2007-11-01,82.709999,83.5,80.239998,81.629997,30.636703000000004,351900
4932,2007-11-02,82.0,82.5,79.730003,80.489998,30.208858000000003,238200
4933,2007-11-05,78.699997,79.68,77.970001,78.459999,29.446968,297800
4934,2007-11-06,78.099998,79.0,77.050003,77.83000200000001,29.21051,420600
4935,2007-11-07,76.800003,77.589996,75.220001,75.470001,28.324783,381400
4936,2007-11-08,75.470001,77.16999799999999,73.940002,76.599998,28.748888,476300
4937,2007-11-09,74.779999,76.150002,73.5,74.550003,27.979496,519000
4938,2007-11-12,74.489998,77.879997,73.75,75.040001,28.163396999999996,643900
4939,2007-11-13,75.010002,82.349998,75.010002,81.709999,30.666737,522600
4940,2007-11-14,82.0,82.089996,79.709999,79.860001,29.972403999999997,261900
4941,2007-11-15,80.519997,80.519997,76.269997,76.699997,28.786415,342400
4942,2007-11-16,77.0,78.029999,75.300003,76.489998,28.707591999999998,316500
4943,2007-11-19,75.5,75.5,73.0,73.959999,27.758064,446800
4944,2007-11-20,74.5,75.379997,71.940002,73.730003,27.671745,505500
4945,2007-11-21,73.0,74.459999,71.309998,72.779999,27.315189,360700
4946,2007-11-23,73.010002,77.279999,73.010002,76.879997,28.853971,259100
4947,2007-11-26,77.489998,79.32,76.800003,77.050003,28.91778,804200
4948,2007-11-27,78.18,78.910004,76.720001,78.82,29.582072999999998,401400
4949,2007-11-28,79.25,82.5,79.25,81.66999799999999,30.651709000000004,481000
4950,2007-11-29,82.0,82.0,78.709999,80.41999799999999,30.182575,203500
4951,2007-11-30,81.260002,82.839996,81.160004,81.949997,30.7568,242500
4952,2007-12-03,82.949997,82.949997,80.75,81.809998,30.704259999999998,211700
4953,2007-12-04,81.239998,81.339996,79.800003,80.019997,30.032452000000003,191500
4954,2007-12-05,80.33000200000001,81.309998,78.300003,78.75,29.555801000000002,327400
4955,2007-12-06,78.699997,80.690002,77.010002,79.839996,29.964896999999997,443500
4956,2007-12-07,79.800003,81.730003,79.089996,80.459999,30.197594,200100
4957,2007-12-10,80.5,82.550003,80.089996,81.629997,30.636703000000004,465700
4958,2007-12-11,80.790001,83.370003,80.08000200000001,80.220001,30.107521000000002,413500
4959,2007-12-12,82.190002,82.610001,79.769997,80.07,30.051214,325900
4960,2007-12-13,79.010002,80.68,78.089996,79.980003,30.017447999999998,290300
4961,2007-12-14,79.190002,81.129997,79.0,79.16999799999999,29.713435999999998,263200
4962,2007-12-17,78.410004,78.800003,76.269997,76.300003,28.636301,226800
4963,2007-12-18,76.480003,79.589996,76.480003,79.209999,29.728455,319700
4964,2007-12-19,79.91999799999999,79.91999799999999,77.339996,77.559998,29.109185999999998,269800
4965,2007-12-20,77.800003,78.300003,75.33000200000001,76.010002,28.527447,371500
4966,2007-12-21,76.5,79.650002,76.480003,79.32,29.76973,309300
4967,2007-12-24,78.559998,80.949997,78.559998,80.029999,30.036205,104900
4968,2007-12-26,79.589996,80.279999,78.120003,80.019997,30.032452000000003,134000
4969,2007-12-27,79.599998,79.730003,77.970001,78.110001,29.315604999999998,142200
4970,2007-12-28,77.739998,77.989998,76.809998,77.339996,29.026609000000004,405700
4971,2007-12-31,77.300003,77.300003,74.790001,75.25,28.242212,521100
4972,2008-01-02,75.400002,75.400002,73.959999,74.75,28.05456,452100
4973,2008-01-03,74.75,77.620003,74.529999,77.089996,28.932783,376200
4974,2008-01-04,76.300003,76.300003,73.75,74.510002,27.964481,335100
4975,2008-01-07,75.809998,76.489998,74.389999,76.220001,28.606268,491300
4976,2008-01-08,76.16999799999999,77.440002,73.32,73.519997,27.592924,308000
4977,2008-01-09,73.910004,74.489998,72.209999,74.290001,27.88192,584100
4978,2008-01-10,74.279999,78.0,73.519997,77.010002,28.902760999999998,575100
4979,2008-01-11,71.68,72.400002,66.110001,69.699997,26.159226999999998,2102900
4980,2008-01-14,70.199997,70.220001,67.699997,68.059998,25.543726,644100
4981,2008-01-15,66.839996,67.839996,64.040001,65.279999,24.500355,722600
4982,2008-01-16,64.089996,66.279999,63.349998,63.560001,23.85482,766300
4983,2008-01-17,63.509997999999996,64.550003,61.810001,62.049999,23.288103,659100
4984,2008-01-18,61.889998999999996,63.169998,56.900002,57.799999,21.693023999999998,2091200
4985,2008-01-22,54.330002,62.290001000000004,54.330002,61.830002,23.205532,1554100
4986,2008-01-23,60.73,63.950001,58.799999,63.68,23.899853,889200
4987,2008-01-24,63.009997999999996,65.099998,61.869999,64.08000200000001,24.049978,991100
4988,2008-01-25,65.449997,66.730003,63.09,63.419998,23.802282,673800
4989,2008-01-28,62.57,66.449997,62.419998,66.269997,24.871906,528300
4990,2008-01-29,66.800003,69.059998,66.589996,68.629997,25.757645,878500
4991,2008-01-30,67.040001,69.220001,66.290001,67.779999,25.438631,754300
4992,2008-01-31,66.489998,67.709999,65.050003,66.389999,25.312817000000003,701000
4993,2008-02-01,67.83000200000001,69.230003,66.730003,68.709999,26.197374,590500
4994,2008-02-04,68.190002,69.480003,67.720001,68.349998,26.060108,554000
4995,2008-02-05,67.129997,68.400002,66.029999,66.550003,25.373825,556000
4996,2008-02-06,67.760002,67.760002,64.230003,64.41999799999999,24.561697,324800
4997,2008-02-07,63.540001000000004,67.730003,63.450001,65.5,24.973484,445600
4998,2008-02-08,65.599998,66.099998,64.050003,64.760002,24.691336,394800
4999,2008-02-11,65.58000200000001,65.650002,64.0,65.209999,24.862910999999997,370600
5000,2008-02-12,65.379997,65.5,63.91,64.879997,24.737087,628300
5001,2008-02-13,65.209999,65.470001,63.049999,63.91,24.367256,635200
5002,2008-02-14,64.269997,64.269997,61.380001,62.490002000000004,23.82585,643700
5003,2008-02-15,62.490002000000004,62.669998,61.240002000000004,62.139998999999996,23.692396,351600
5004,2008-02-19,63.43,63.43,60.720001,60.790001000000004,23.177677,325300
5005,2008-02-20,60.060001,61.599998,59.150002,61.029999,23.269192,952200
5006,2008-02-21,60.889998999999996,62.23,60.889998999999996,61.990002000000004,23.635208,339400
5007,2008-02-22,62.279999,62.970001,60.880001,62.75,23.924971,802800
5008,2008-02-25,62.799999,64.08000200000001,61.950001,63.860001000000004,24.348192,431400
5009,2008-02-26,65.790001,66.650002,64.709999,66.07,25.190807,729100
5010,2008-02-27,66.120003,67.269997,65.190002,66.449997,25.335688,302900
5011,2008-02-28,66.349998,66.349998,64.790001,65.040001,24.7981,209200
5012,2008-02-29,65.0,65.360001,62.049999,62.049999,23.658087,452600
5013,2008-03-03,62.119999,62.619999,60.73,60.860001000000004,23.204369,668800
5014,2008-03-04,61.0,61.66,59.220001,60.490002000000004,23.063295,745300
5015,2008-03-05,60.43,61.23,59.400002,60.150002,22.933666,521800
5016,2008-03-06,59.959998999999996,59.970001,56.919998,56.970001,21.721212,576700
5017,2008-03-07,56.990002000000004,58.990002000000004,55.200001,58.439999,22.281679,743400
5018,2008-03-10,59.220001,59.220001,57.259997999999996,58.009997999999996,22.117735,671700
5019,2008-03-11,59.5,61.470001,58.700001,60.669998,23.131918,601000
5020,2008-03-12,61.0,61.369999,59.380001,59.869999,22.826898999999997,480900
5021,2008-03-13,58.740002000000004,60.740002000000004,57.209998999999996,60.279999,22.983221,373800
5022,2008-03-14,61.099998,62.110001000000004,57.619999,59.23,22.582895,689600
5023,2008-03-17,56.970001,58.889998999999996,55.700001,57.900002,22.0758,627700
5024,2008-03-18,58.189999,60.439999,58.009997999999996,60.380001,23.021357000000002,512400
5025,2008-03-19,60.279999,62.18,59.41,60.110001000000004,22.918417,461700
5026,2008-03-20,59.759997999999996,64.809998,59.700001,64.440002,24.569338000000002,428700
5027,2008-03-24,65.230003,67.57,65.230003,66.07,25.190807,738100
5028,2008-03-25,66.059998,67.989998,65.089996,66.91999799999999,25.514891,442100
5029,2008-03-26,66.139999,66.209999,64.199997,65.809998,25.091677,365000
5030,2008-03-27,66.010002,66.910004,64.839996,65.150002,24.840035999999998,286200
5031,2008-03-28,65.550003,65.66999799999999,62.380001,63.27,24.123234,383500
5032,2008-03-31,63.889998999999996,64.650002,62.869999,63.380001,24.16518,311900
5033,2008-04-01,64.489998,67.529999,64.480003,67.150002,25.602579000000002,400600
5034,2008-04-02,67.75,67.75,64.959999,65.699997,25.04974,557100
5035,2008-04-03,65.449997,66.68,65.0,66.239998,25.255623,384900
5036,2008-04-04,65.910004,66.239998,62.419998,63.310001,24.138496,589300
5037,2008-04-07,63.919998,64.400002,63.630001,63.759997999999996,24.310059,536700
5038,2008-04-08,63.73,64.970001,63.639998999999996,63.689999,24.283365,480600
5039,2008-04-09,64.160004,64.160004,60.349998,60.639998999999996,23.120487,684900
5040,2008-04-10,61.09,61.290001000000004,60.119999,60.669998,23.131918,723700
5041,2008-04-11,60.0,60.540001000000004,59.529999,59.810001,22.804026,517600
5042,2008-04-14,59.439999,60.099998,57.57,58.040001000000004,22.129171,529900
5043,2008-04-15,58.810001,59.599998,57.75,58.59,22.338873,346300
5044,2008-04-16,58.799999,60.220001,58.43,58.650002,22.361757,611900
5045,2008-04-17,58.540001000000004,59.48,58.18,58.75,22.399885,543200
5046,2008-04-18,60.200001,61.41,60.169998,60.799999,23.18148,447200
5047,2008-04-21,61.02,61.02,58.84,59.029999,22.506638,313200
5048,2008-04-22,58.970001,59.240002000000004,58.25,58.599998,22.342682,426800
5049,2008-04-23,58.599998,58.599998,57.610001000000004,57.93,22.087231,332600
5050,2008-04-24,57.66,60.93,57.5,60.080002,22.906971,1037900
5051,2008-04-25,60.5,61.509997999999996,59.470001,61.299999,23.372132999999998,471400
5052,2008-04-28,61.689999,63.32,61.459998999999996,63.18,24.088923,456000
5053,2008-04-29,63.360001000000004,63.900002,62.650002,63.099998,24.058426,269300
5054,2008-04-30,63.389998999999996,63.900002,61.73,62.02,23.646652,345100
5055,2008-05-01,61.189999,63.990002000000004,60.919998,63.049999,24.36544,605700
5056,2008-05-02,63.75,67.139999,63.619999,64.779999,25.033987,701200
5057,2008-05-05,65.099998,65.57,64.040001,64.82,25.04945,279000
5058,2008-05-06,63.619999,65.529999,63.23,65.279999,25.227207,210800
5059,2008-05-07,64.940002,65.760002,62.580002,63.259997999999996,24.446583,239100
5060,2008-05-08,63.119999,64.0,62.529999,63.25,24.442728,347300
5061,2008-05-09,63.0,63.959998999999996,62.639998999999996,63.41,24.504562,486600
5062,2008-05-12,63.07,65.5,62.66,65.33000200000001,25.246532000000002,375800
5063,2008-05-13,64.769997,65.699997,64.010002,64.239998,24.825302,263100
5064,2008-05-14,64.239998,65.699997,63.919998,65.010002,25.122871,239500
5065,2008-05-15,65.379997,66.41999799999999,65.120003,66.339996,25.636839000000002,214900
5066,2008-05-16,66.650002,66.650002,64.739998,64.970001,25.107414000000002,452600
5067,2008-05-19,65.0,66.190002,64.57,65.519997,25.319954,188900
5068,2008-05-20,64.870003,64.980003,63.689999,64.540001,24.941242000000003,277500
5069,2008-05-21,64.739998,64.900002,62.599998,62.860001000000004,24.292007,316100
5070,2008-05-22,62.459998999999996,64.480003,62.310001,63.259997999999996,24.446583,262600
5071,2008-05-23,63.25,63.41,62.419998,62.73,24.241772,194400
5072,2008-05-27,62.73,64.300003,62.27,63.860001000000004,24.678457,290000
5073,2008-05-28,64.190002,64.190002,62.810001,62.959998999999996,24.330648,325300
5074,2008-05-29,62.709998999999996,65.58000200000001,62.709998999999996,65.230003,25.207886,401600
5075,2008-05-30,66.089996,66.790001,64.129997,64.309998,24.852364,216900
5076,2008-06-02,64.589996,64.589996,62.450001,63.77,24.643681,224100
5077,2008-06-03,64.050003,65.0,63.09,63.450001,24.520023000000002,246800
5078,2008-06-04,63.400002,64.489998,62.700001,63.779999,24.647541,237000
5079,2008-06-05,64.43,66.209999,64.139999,65.910004,25.470671,298900
5080,2008-06-06,64.949997,66.029999,64.160004,64.18,24.802120000000002,584000
5081,2008-06-09,64.029999,64.809998,62.779999,63.48,24.531609,230200
5082,2008-06-10,63.150002,64.449997,63.060001,63.880001,24.686188,286700
5083,2008-06-11,63.5,64.32,61.0,61.740002000000004,23.859188,377100
5084,2008-06-12,62.59,63.560001,61.23,61.52,23.774166,286100
5085,2008-06-13,62.439999,63.450001,61.099998,63.279999,24.454319,375200
5086,2008-06-16,62.84,64.040001,62.380001,63.790001000000004,24.651417000000002,211600
5087,2008-06-17,64.489998,64.709999,62.759997999999996,63.099998,24.384757999999998,218800
5088,2008-06-18,62.490002000000004,63.029999,61.610001000000004,62.470001,24.141294,253800
5089,2008-06-19,62.110001000000004,62.869999,61.150002,62.470001,24.141294,355000
5090,2008-06-20,61.790001000000004,61.900002,60.610001000000004,60.799999,23.495929999999998,321700
5091,2008-06-23,60.66,60.810001,59.200001,59.66,23.055382,332300
5092,2008-06-24,59.09,59.5,57.84,59.150002,22.858297,530200
5093,2008-06-25,59.790001000000004,60.529999,58.779999,58.790001000000004,22.719179,308500
5094,2008-06-26,57.0,58.080002,56.759997999999996,57.360001000000004,22.166560999999998,494700
5095,2008-06-27,57.349998,57.509997999999996,55.52,56.919998,21.996515,462800
5096,2008-06-30,57.400002,57.400002,54.5,54.68,21.130876999999998,637100
5097,2008-07-01,54.279999,54.939999,52.459998999999996,54.880001,21.208174,828200
5098,2008-07-02,54.669998,55.380001,52.759997999999996,53.07,20.508703,494200
5099,2008-07-03,53.200001,53.32,52.0,52.919998,20.450733,256100
5100,2008-07-07,52.860001000000004,53.5,50.669998,51.48,19.894249,615500
5101,2008-07-08,50.790001000000004,53.360001000000004,49.869999,53.18,20.55121,726400
5102,2008-07-09,52.830002,53.400002,49.34,49.889998999999996,19.2798,721600
5103,2008-07-10,49.59,50.48,47.849998,48.200001,18.626711,1436700
5104,2008-07-11,48.16,48.16,43.240002000000004,46.18,17.846083,1296200
5105,2008-07-14,46.560001,47.700001,44.599998,44.860001000000004,17.335972,1299400
5106,2008-07-15,44.110001000000004,44.970001,42.860001000000004,43.310001,16.736984,1113900
5107,2008-07-16,42.32,47.599998,42.150002,47.119999,18.209343,662000
5108,2008-07-17,49.330002,52.07,47.75,51.630001,19.952223,1005800
5109,2008-07-18,52.259997999999996,52.259997999999996,49.290001000000004,50.470001,19.503944,400300
5110,2008-07-21,51.450001,53.490002000000004,50.610001000000004,50.66,19.577372,702500
5111,2008-07-22,49.650002,54.869999,49.299999,54.169998,20.933792,515200
5112,2008-07-23,54.509997999999996,55.84,52.619999,54.970001,21.24295,755800
5113,2008-07-24,52.5,55.209998999999996,50.0,50.919998,19.677843,1223600
5114,2008-07-25,50.860001000000004,52.07,48.240002000000004,49.669998,19.194784,456900
5115,2008-07-28,49.799999,50.720001,48.360001000000004,48.77,18.846987,311600
5116,2008-07-29,49.189999,51.790001000000004,49.16,51.57,19.929035,370000
5117,2008-07-30,52.34,53.389998999999996,51.990002000000004,52.709998999999996,20.369583,712600
5118,2008-07-31,52.0,52.919998,50.619999,51.950001,20.448303,326700
5119,2008-08-01,51.599998,52.700001,50.779999,52.0,20.467991,359500
5120,2008-08-04,52.400002,52.869999,50.880001,51.549999,20.290857,486200
5121,2008-08-05,51.849998,54.5,51.779999,54.200001,21.333939,547400
5122,2008-08-06,53.0,53.939999,52.610001000000004,53.77,21.16468,343300
5123,2008-08-07,52.75,52.869999,51.0,51.419998,20.239691,435000
5124,2008-08-08,50.580002,54.669998,50.580002,54.169998,21.322129999999998,438700
5125,2008-08-11,54.509997999999996,55.869999,53.540001000000004,53.75,21.156813,550500
5126,2008-08-12,53.599998,53.849998,52.07,53.02,20.869473,271500
5127,2008-08-13,53.0,53.290001000000004,50.639998999999996,51.150002,20.133411,443800
5128,2008-08-14,51.25,53.080002,50.5,52.889998999999996,20.8183,277700
5129,2008-08-15,53.290001000000004,54.240002000000004,52.310001,52.810001,20.78681,271900
5130,2008-08-18,53.43,53.43,51.610001000000004,51.869999,20.416815,236000
5131,2008-08-19,52.0,52.0,50.16,51.419998,20.239691,226900
5132,2008-08-20,51.98,53.299999,51.009997999999996,53.060001,20.88522,396900
5133,2008-08-21,52.259997999999996,52.77,51.810001,52.310001,20.589998,255300
5134,2008-08-22,53.0,53.59,52.049999,53.470001,21.046597,404600
5135,2008-08-25,53.16,53.200001,52.040001000000004,52.529999,20.676598000000002,184500
5136,2008-08-26,52.119999,52.509997999999996,51.68,52.459998999999996,20.649044,168700
5137,2008-08-27,52.099998,53.68,51.799999,53.200001,20.940325,179100
5138,2008-08-28,53.450001,55.099998,52.759997999999996,54.919998,21.617344,513900
5139,2008-08-29,54.669998,55.040001000000004,54.09,54.23,21.345741,168300
5140,2008-09-02,54.59,55.279999,53.709998999999996,54.299999,21.373299,268600
5141,2008-09-03,54.349998,54.740002000000004,53.439999,53.950001,21.235537,318100
5142,2008-09-04,53.860001000000004,54.540001000000004,51.509997999999996,51.790001000000004,20.385326,324600
5143,2008-09-05,51.450001,52.110001000000004,50.299999,51.360001000000004,20.216072,598400
5144,2008-09-08,52.41,54.259997999999996,52.380001,54.07,21.282768,585800
5145,2008-09-09,54.290001000000004,54.450001,50.299999,50.630001,19.928735999999997,540000
5146,2008-09-10,50.450001,50.919998,47.189999,47.91,18.858103,1195600
5147,2008-09-11,46.509997999999996,47.849998,45.580002,46.75,18.401498999999998,1097000
5148,2008-09-12,46.720001,47.07,44.799999,45.060001,17.736294,751500
5149,2008-09-15,42.509997999999996,43.98,41.34,41.970001,16.520021,1163900
5150,2008-09-16,38.869999,41.950001,38.369999,41.439999,16.311407,1633400
5151,2008-09-17,41.75,41.75,32.0,33.82,13.312064000000001,1878600
5152,2008-09-18,33.009997999999996,39.93,32.150002,38.700001,15.232903,2922700
5153,2008-09-19,40.75,40.75,39.200001,40.75,16.039820000000002,15400
5154,2008-09-22,40.75,41.709998999999996,39.700001,40.599998,15.980775,674800
5155,2008-09-23,40.529999,41.220001,39.990002000000004,41.080002,16.169708,396100
5156,2008-09-24,41.919998,41.919998,40.25,41.0,16.138218,419700
5157,2008-09-25,40.259997999999996,41.709998999999996,40.259997999999996,41.610001000000004,16.378319,363300
5158,2008-09-26,40.25,40.5,39.0,39.880001,15.697370999999999,605300
5159,2008-09-29,39.5,43.439999,35.0,38.349998,15.095139000000001,794300
5160,2008-09-30,38.98,39.25,36.029999,37.009997999999996,14.567697,708000
5161,2008-10-01,36.110001000000004,37.0,35.77,36.02,14.178019,513400
5162,2008-10-02,36.5,38.900002,34.630001,34.700001,13.658443,435100
5163,2008-10-03,34.880001,36.630001,33.139998999999996,33.400002,13.146745000000001,790300
5164,2008-10-06,32.98,34.75,28.4,34.75,13.678123000000001,1814000
5165,2008-10-07,34.759997999999996,35.48,30.0,30.889999,12.15877,763100
5166,2008-10-08,29.65,32.099998,28.559998999999998,30.299999,11.926538,2098300
5167,2008-10-09,31.799999,31.799999,23.26,24.65,9.702608999999999,968300
5168,2008-10-10,23.01,26.32,17.75,24.4,9.60421,1700600
5169,2008-10-13,26.9,28.5,26.17,28.15,11.080264,174800
5170,2008-10-14,29.610001,30.75,27.51,28.43,11.190478,742900
5171,2008-10-15,28.809998999999998,28.809998999999998,25.5,25.5,10.037185000000001,628100
5172,2008-10-16,25.16,25.5,21.0,24.26,9.549103,1055000
5173,2008-10-17,23.83,25.540001,23.58,24.280001000000002,9.556977,517500
5174,2008-10-20,25.17,25.17,22.959999,23.82,9.375914999999999,517700
5175,2008-10-21,23.639999,24.82,22.74,22.85,8.994105000000001,596800
5176,2008-10-22,22.59,23.0,20.92,21.440001000000002,8.439108000000001,486700
5177,2008-10-23,20.76,21.65,18.370001000000002,19.92,7.840814,827800
5178,2008-10-24,18.0,20.48,17.030001000000002,19.700001,7.754219,602400
5179,2008-10-27,19.0,19.370001000000002,18.0,18.01,7.089009,461300
5180,2008-10-28,18.5,19.82,17.82,19.629998999999998,7.726665,697500
5181,2008-10-29,19.639999,21.15,19.52,20.4,8.029745,686800
5182,2008-10-30,21.0,21.41,20.200001,21.280001000000002,8.629949,677800
5183,2008-10-31,21.33,23.98,21.07,23.440001000000002,9.505924,632400
5184,2008-11-03,23.889999,24.780001000000002,23.299999,24.35,9.87497,402400
5185,2008-11-04,24.799999,26.309998999999998,23.709999,23.790001,9.647861,651300
5186,2008-11-05,23.120001000000002,24.73,22.610001,23.209999,9.412647999999999,439500
5187,2008-11-06,22.639999,23.02,20.709999,21.07,8.544786,542400
5188,2008-11-07,21.209999,21.91,19.75,20.33,8.244686999999999,382900
5189,2008-11-10,21.209999,21.4,19.07,19.360001,7.851310000000001,390200
5190,2008-11-11,19.25,19.6,18.16,19.120001000000002,7.75398,432000
5191,2008-11-12,18.6,18.82,16.969998999999998,17.17,6.963171000000001,554500
5192,2008-11-13,16.940001000000002,18.969998999999998,15.8,18.68,7.575539999999999,599100
5193,2008-11-14,18.299999,19.52,17.41,17.700001,7.178109,410000
5194,2008-11-17,17.120001000000002,17.68,15.75,15.84,6.423798000000001,458000
5195,2008-11-18,15.64,16.700001,15.53,15.95,6.468408,472000
5196,2008-11-19,16.0,16.0,14.0,14.13,5.73032,562100
5197,2008-11-20,13.96,14.0,11.63,11.84,4.801628,913700
5198,2008-11-21,12.54,13.18,11.49,13.05,5.292333999999999,721400
5199,2008-11-24,13.5,15.25,13.39,14.95,6.062867,715800
5200,2008-11-25,15.58,16.049999,14.35,15.31,6.208861,513100
5201,2008-11-26,14.99,17.129998999999998,14.68,16.6,6.732013,451700
5202,2008-11-28,16.68,18.15,16.52,17.610001,7.141610000000001,229200
5203,2008-12-01,17.99,17.99,15.8,16.0,6.488685,644400
5204,2008-12-02,16.299999,18.389999,16.02,17.299999,7.015892,633800
5205,2008-12-03,16.33,20.09,16.32,20.02,8.118967999999999,855000
5206,2008-12-04,19.68,21.129998999999998,18.77,19.23,7.798589999999999,475000
5207,2008-12-05,18.440001000000002,20.49,17.25,19.549999,7.928362,907000
5208,2008-12-08,21.25,23.5,20.559998999999998,21.98,8.913831,1103900
5209,2008-12-09,21.85,21.85,19.860001,20.23,8.204132000000001,704600
5210,2008-12-10,20.780001000000002,21.99,19.610001,21.799999,8.840832,862300
5211,2008-12-11,21.5,21.709999,18.879998999999998,19.42,7.875641000000001,587800
5212,2008-12-12,18.93,19.4,18.26,18.91,7.668814,501400
5213,2008-12-15,19.35,19.360001,17.76,17.879998999999998,7.251105,483800
5214,2008-12-16,18.02,19.74,18.0,19.41,7.871587,859000
5215,2008-12-17,19.33,20.700001,19.17,19.780001000000002,8.021639,710700
5216,2008-12-18,20.129998999999998,20.129998999999998,18.290001,19.139999,7.762088,534500
5217,2008-12-19,19.280001000000002,19.5,18.629998999999998,19.200001,7.786422999999999,875200
5218,2008-12-22,18.950001,18.950001,17.5,17.75,7.198384,823200
5219,2008-12-23,17.75,18.209999,17.5,17.620001000000002,7.145666,552700
5220,2008-12-24,18.129998999999998,18.129998999999998,17.41,17.85,7.238938,198500
5221,2008-12-26,17.700001,18.290001,17.27,17.629998999999998,7.149721,308400
5222,2008-12-29,17.42,17.610001,17.0,17.23,6.987502,538200
5223,2008-12-30,17.129998999999998,19.0,17.1,18.889999,7.660703999999999,857300
5224,2008-12-31,19.15,21.0,19.120001000000002,20.790001,8.431239999999999,840100
5225,2009-01-02,20.98,22.139999,20.389999,21.25,8.617785000000001,661600
5226,2009-01-05,21.25,22.18,21.190001000000002,22.030001000000002,8.934109,654700
5227,2009-01-06,22.209999,23.27,22.209999,22.540001,9.140936,941800
5228,2009-01-07,22.16,22.16,20.700001,20.85,8.455566000000001,634100
5229,2009-01-08,20.559998999999998,21.559998999999998,20.200001,21.43,8.690783999999999,315500
5230,2009-01-09,21.809998999999998,21.809998999999998,20.4,20.92,8.483953999999999,295100
5231,2009-01-12,20.93,20.959999,19.76,19.98,8.102748,501600
5232,2009-01-13,20.01,20.52,19.51,20.07,8.139246,287400
5233,2009-01-14,19.83,19.83,18.6,18.959999,7.689093,428100
5234,2009-01-15,18.6,19.32,17.75,18.370001000000002,7.449822,517100
5235,2009-01-16,19.33,19.33,17.950001,18.780001000000002,7.616095,406600
5236,2009-01-20,17.940001000000002,18.4,16.459999,16.549999,6.711734,569900
5237,2009-01-21,16.870001000000002,17.9,15.45,17.74,7.19433,693300
5238,2009-01-22,16.780001000000002,17.879998999999998,15.5,16.23,6.5819600000000005,1099100
5239,2009-01-23,15.63,17.23,15.51,17.049999,6.914503999999999,348800
5240,2009-01-26,17.1,17.77,17.1,17.68,7.169998,927700
5241,2009-01-27,17.68,18.16,16.76,17.709999,7.182164,494900
5242,2009-01-28,18.42,19.99,18.35,19.77,8.017582,597100
5243,2009-01-29,19.129998999999998,19.129998999999998,17.59,17.68,7.276738000000001,475400
5244,2009-01-30,17.93,18.129998999999998,16.82,17.08,7.029788000000001,376400
5245,2009-02-02,16.26,16.9,15.91,16.68,6.865158999999999,495100
5246,2009-02-03,16.700001,17.370001000000002,16.129998999999998,17.120001000000002,7.046253,450500
5247,2009-02-04,17.0,17.33,16.25,16.530001000000002,6.803422,493500
5248,2009-02-05,16.200001,17.35,16.200001,16.84,6.931012,341900
5249,2009-02-06,16.91,17.969998999999998,16.91,17.360001,7.1450320000000005,503000
5250,2009-02-09,17.58,17.950001,17.15,17.559998999999998,7.227349,274800
5251,2009-02-10,17.799999,17.85,15.54,15.69,6.457693,636000
5252,2009-02-11,15.84,16.290001,15.25,15.6,6.42065,841300
5253,2009-02-12,15.7,15.7,15.0,15.6,6.42065,557400
5254,2009-02-13,15.85,16.17,15.0,15.22,6.2642489999999995,473200
5255,2009-02-17,15.0,15.0,14.05,14.15,5.82386,635600
5256,2009-02-18,14.35,14.74,13.62,13.94,5.7374279999999995,652700
5257,2009-02-19,14.17,14.3,12.89,13.0,5.350543,623200
5258,2009-02-20,12.71,12.91,11.71,12.59,5.181795,1719300
5259,2009-02-23,12.79,12.88,11.8,11.99,4.934845,663600
5260,2009-02-24,12.0,13.39,11.75,13.25,5.453437999999999,911800
5261,2009-02-25,13.2,13.45,12.2,12.96,5.33408,457700
5262,2009-02-26,13.47,13.95,12.61,12.81,5.272345,488500
5263,2009-02-27,12.29,12.69,11.93,12.17,5.00893,475000
5264,2009-03-02,11.71,11.88,11.06,11.24,4.626161,560000
5265,2009-03-03,11.26,11.99,10.53,10.89,4.4821089999999995,850800
5266,2009-03-04,11.28,11.95,10.92,11.6,4.774329,580400
5267,2009-03-05,11.42,11.42,10.2,10.49,4.317476,615300
5268,2009-03-06,10.52,10.99,10.33,10.75,4.424487,841800
5269,2009-03-09,10.5,10.92,10.12,10.27,4.22693,767200
5270,2009-03-10,10.88,11.65,10.35,11.49,4.729055000000001,716900
5271,2009-03-11,11.7,12.8,11.28,12.28,5.0542050000000005,1259000
5272,2009-03-12,12.23,13.49,11.66,13.36,5.498712,735000
5273,2009-03-13,13.59,14.13,12.9,13.23,5.445207,686300
5274,2009-03-16,13.32,14.54,12.89,12.93,5.321731,915800
5275,2009-03-17,13.0,13.38,12.38,13.33,5.486364,479500
5276,2009-03-18,13.4,14.92,13.3,14.22,5.85267,836400
5277,2009-03-19,14.65,14.65,13.11,13.21,5.436975,679200
5278,2009-03-20,13.12,13.39,12.4,12.52,5.152985,368000
5279,2009-03-23,12.81,15.58,12.81,15.5,6.379492,936600
5280,2009-03-24,14.71,15.62,14.24,14.91,6.136662,882400
5281,2009-03-25,15.28,17.120001000000002,14.89,15.4,6.338335,1437900
5282,2009-03-26,15.76,16.33,15.5,16.23,6.679946000000001,802300
5283,2009-03-27,15.79,16.5,15.54,15.62,6.428883,392000
5284,2009-03-30,15.19,15.19,13.81,13.92,5.729198,496900
5285,2009-03-31,14.29,15.1,14.14,14.72,6.058459,405600
5286,2009-04-01,14.39,15.65,14.28,15.2,6.256018,427700
5287,2009-04-02,15.87,17.280001000000002,15.86,16.33,6.721103,933400
5288,2009-04-03,16.24,17.25,16.190001000000002,16.93,6.968052,778500
5289,2009-04-06,16.6,16.99,16.17,16.76,6.898084,738700
5290,2009-04-07,16.459999,16.6,16.0,16.110001,6.630560000000001,1013600
5291,2009-04-08,16.549999,16.870001000000002,15.84,16.57,6.819882000000001,533600
5292,2009-04-09,17.450001,19.610001,17.290001,18.799999,7.737706,1426800
5293,2009-04-13,18.82,19.870001000000002,18.59,19.219998999999998,7.910572,791300
5294,2009-04-14,19.02,19.76,18.700001,18.940001000000002,7.79533,778400
5295,2009-04-15,18.51,19.290001,18.51,19.17,7.8899919999999995,442000
5296,2009-04-16,19.17,19.4,18.620001000000002,18.91,7.78298,570900
5297,2009-04-17,19.23,20.440001000000002,18.799999,20.0,8.231603,902200
5298,2009-04-20,19.35,19.35,18.309998999999998,18.85,7.758285000000001,1000700
5299,2009-04-21,18.379998999999998,19.6,17.84,19.280001000000002,7.935264,623200
5300,2009-04-22,19.120001000000002,19.58,18.530001000000002,18.879998999999998,7.770633999999999,749700
5301,2009-04-23,17.030001000000002,17.51,15.67,16.34,6.7252220000000005,3258200
5302,2009-04-24,16.110001,16.620001000000002,15.88,16.290001,6.704644999999999,700100
5303,2009-04-27,15.68,16.0,15.38,15.82,6.511198,842900
5304,2009-04-28,15.62,15.7,15.13,15.31,6.301292,700300
5305,2009-04-29,15.54,17.219998999999998,15.07,16.99,6.9927470000000005,1681700
5306,2009-04-30,17.360001,18.02,17.25,17.52,7.240717999999999,1468300
5307,2009-05-01,17.709999,18.1,17.120001000000002,18.030001000000002,7.45149,643100
5308,2009-05-04,18.1,19.48,17.59,19.35,7.997024000000001,673000
5309,2009-05-05,19.33,19.950001,18.9,19.139999,7.910232000000001,1103400
5310,2009-05-06,19.450001,19.65,18.809998999999998,19.08,7.885436,538100
5311,2009-05-07,19.41,19.780001000000002,17.719998999999998,18.09,7.476286999999999,698400
5312,2009-05-08,18.389999,18.950001,17.75,18.700001,7.728391,617700
5313,2009-05-11,18.01,19.0,18.01,18.59,7.682929,619400
5314,2009-05-12,18.639999,18.889999,17.25,17.93,7.410162,730800
5315,2009-05-13,17.620001000000002,17.74,16.75,16.93,6.996881,387300
5316,2009-05-14,16.950001,17.549999,16.799999,17.290001,7.145663000000001,422100
5317,2009-05-15,17.02,17.35,16.610001,16.790001,6.939019,390100
5318,2009-05-18,17.1,17.98,16.92,17.82,7.364702,593900
5319,2009-05-19,17.780001000000002,18.18,17.5,17.76,7.339903,552700
5320,2009-05-20,17.940001000000002,18.219998999999998,17.530001000000002,17.92,7.406028999999999,819900
5321,2009-05-21,17.5,18.360001,17.26,18.27,7.550678,825700
5322,2009-05-22,18.43,18.950001,18.290001,18.49,7.6416,394700
5323,2009-05-26,18.200001,19.1,18.200001,18.68,7.720124,436300
5324,2009-05-27,18.469998999999998,18.780001000000002,18.32,18.34,7.579607000000001,539000
5325,2009-05-28,18.379998999999998,18.74,18.219998999999998,18.65,7.7077279999999995,551400
5326,2009-05-29,18.67,19.1,18.440001000000002,19.08,7.885436,449900
5327,2009-06-01,19.360001,20.73,19.360001,20.57,8.501232,839300
5328,2009-06-02,20.4,20.709999,20.110001,20.17,8.335917,698900
5329,2009-06-03,20.18,20.18,19.42,19.950001,8.244997,379500
5330,2009-06-04,19.9,20.34,19.709999,20.18,8.340049,366000
5331,2009-06-05,20.469998999999998,21.9,20.25,20.870001000000002,8.625214999999999,1063800
5332,2009-06-08,20.75,21.24,20.24,21.09,8.716134,461200
5333,2009-06-09,21.190001000000002,21.940001000000002,21.110001,21.84,9.026099,356400
5334,2009-06-10,22.1,22.290001,21.24,21.549999,8.906248,475200
5335,2009-06-11,21.780001000000002,22.5,21.35,22.209999,9.179013000000001,369600
5336,2009-06-12,22.120001000000002,22.620001000000002,22.049999,22.49,9.294732000000002,402900
5337,2009-06-15,22.280001000000002,22.280001000000002,20.629998999999998,21.200001,8.7616,904600
5338,2009-06-16,21.200001,21.360001,19.959999,20.5,8.4723,498900
5339,2009-06-17,20.43,20.610001,19.82,20.18,8.340049,189100
5340,2009-06-18,20.379998999999998,20.73,20.200001,20.440001000000002,8.447502,203200
5341,2009-06-19,20.74,20.99,20.129998999999998,20.379998999999998,8.422705,296600
5342,2009-06-22,20.049999,20.16,18.9,18.93,7.823446000000001,420900
5343,2009-06-23,18.85,19.49,18.67,19.18,7.926767,339900
5344,2009-06-24,19.42,20.24,19.17,19.440001000000002,8.03422,300100
5345,2009-06-25,19.5,19.59,18.92,18.92,7.819314,442700
5346,2009-06-26,18.860001,20.09,18.799999,19.84,8.199535000000001,359500
5347,2009-06-29,20.01,20.27,19.719998999999998,20.01,8.269794000000001,363600
5348,2009-06-30,20.129998999999998,20.290001,19.34,20.09,8.302855000000001,340400
5349,2009-07-01,20.08,20.49,19.99,20.440001000000002,8.447502,203200
5350,2009-07-02,19.879998999999998,20.209999,19.48,20.209999,8.352447,319200
5351,2009-07-06,19.870001000000002,20.0,18.92,19.18,7.926767,517900
5352,2009-07-07,19.25,19.25,18.5,18.610001,7.691199,297800
5353,2009-07-08,18.57,18.98,18.129998999999998,18.26,7.546547,378300
5354,2009-07-09,18.440001000000002,18.5,17.83,18.0,7.439093,382000
5355,2009-07-10,18.01,18.23,17.9,18.1,7.480422,362400
5356,2009-07-13,18.35,18.75,17.959999,18.5,7.645735,1645300
5357,2009-07-14,18.870001000000002,19.51,18.57,19.469998999999998,8.046617999999999,777100
5358,2009-07-15,20.0,21.110001,19.639999,20.690001000000002,8.550822,593200
5359,2009-07-16,20.43,21.139999,20.110001,20.98,8.670677,352600
5360,2009-07-17,20.82,21.299999,20.709999,21.15,8.740934,266900
5361,2009-07-20,21.35,22.16,21.219998999999998,22.059998999999998,9.117022,651700
5362,2009-07-21,22.26,22.49,21.91,22.129998999999998,9.145952000000001,655300
5363,2009-07-22,21.950001,22.41,21.43,21.75,8.988904,803700
5364,2009-07-23,21.77,23.059998999999998,21.700001,22.870001000000002,9.45178,871200
5365,2009-07-24,22.459999,23.049999,22.299999,23.0,9.505510000000001,329400
5366,2009-07-27,23.040001,23.66,22.9,23.43,9.683216999999999,393400
5367,2009-07-28,23.35,23.42,22.4,22.6,9.340193,319500
5368,2009-07-29,22.6,22.9,21.76,21.85,9.030232,756300
5369,2009-07-30,22.110001,22.42,21.629998999999998,21.68,8.959974,1833800
5370,2009-07-31,21.290001,21.360001,19.91,20.639999,8.530161,1722600
5371,2009-08-03,20.940001000000002,21.030001000000002,20.52,20.700001,8.554959,1544800
5372,2009-08-04,20.700001,21.18,20.389999,20.4,8.430969000000001,788800
5373,2009-08-05,20.549999,21.49,20.42,21.299999,8.802927,736400
5374,2009-08-06,21.27,21.629998999999998,21.120001000000002,21.309998999999998,8.979913,550100
5375,2009-08-07,21.15,21.719998999999998,20.27,21.42,9.026262,948900
5376,2009-08-10,21.309998999999998,21.4,20.809998999999998,21.129998999999998,8.904059,397300
5377,2009-08-11,20.940001000000002,20.940001000000002,20.34,20.68,8.714435,395000
5378,2009-08-12,20.68,21.41,20.59,21.139999,8.908275999999999,596700
5379,2009-08-13,21.639999,21.92,21.139999,21.85,9.207464,484200
5380,2009-08-14,21.92,21.92,21.51,21.85,9.207464,327900
5381,2009-08-17,21.190001000000002,21.200001,20.52,20.540001,8.655439,357700
5382,2009-08-18,20.540001,21.1,20.5,20.629998999999998,8.693364,277800
5383,2009-08-19,20.290001,20.889999,20.290001,20.42,8.604871000000001,269700
5384,2009-08-20,20.559998999999998,21.389999,20.450001,21.299999,8.975698,458200
5385,2009-08-21,21.5,22.0,20.9,21.059998999999998,8.874563,676700
5386,2009-08-24,21.299999,21.549999,20.549999,20.66,8.706006,491000
5387,2009-08-25,20.709999,21.290001,20.709999,21.209999,8.937775,663300
5388,2009-08-26,21.24,21.299999,20.879998999999998,21.18,8.925134,340900
5389,2009-08-27,21.27,21.99,20.870001000000002,21.889999,9.22432,583400
5390,2009-08-28,22.200001,22.5,22.08,22.459999,9.464513,633600
5391,2009-08-31,22.35,22.700001,22.0,22.690001000000002,9.561435000000001,466100
5392,2009-09-01,22.469998999999998,23.200001,21.950001,22.0,9.270675,829400
5393,2009-09-02,22.049999,22.219998999999998,21.4,21.51,9.064192,636000
5394,2009-09-03,21.809998999999998,22.15,21.59,22.129998999999998,9.325453999999999,529800
5395,2009-09-04,22.18,22.65,21.959999,22.58,9.515081,461500
5396,2009-09-08,22.719998999999998,23.549999,22.709999,23.35,9.839559,547400
5397,2009-09-09,23.52,24.93,23.190001000000002,24.809998999999998,10.454792,1925700
5398,2009-09-10,24.9,25.709999,24.530001000000002,25.18,10.610707000000001,1222600
5399,2009-09-11,25.26,25.690001000000002,23.93,24.09,10.151389,840000
5400,2009-09-14,23.91,24.91,23.76,24.83,10.463222,475500
5401,2009-09-15,24.809998999999998,25.01,24.57,24.700001,10.408438,468600
5402,2009-09-16,25.120001000000002,25.700001,24.940001000000002,25.690001000000002,10.825619,714800
5403,2009-09-17,25.66,26.360001,25.129998999999998,25.129998999999998,10.589636,433400
5404,2009-09-18,25.059998999999998,25.709999,25.059998999999998,25.629998999999998,10.800333,587000
5405,2009-09-21,25.77,25.77,24.700001,25.559998999999998,10.770841,332800
5406,2009-09-22,25.790001,27.4,25.66,27.219998999999998,11.470353999999999,1080400
5407,2009-09-23,27.379998999999998,27.809998999999998,26.16,26.33,11.095309,830400
5408,2009-09-24,26.52,26.75,25.16,25.91,10.918325999999999,433500
5409,2009-09-25,25.809998999999998,26.25,25.25,25.4,10.703414,383900
5410,2009-09-28,25.52,26.67,25.52,26.639999,11.225944,368500
5411,2009-09-29,26.58,27.25,26.43,27.02,11.386076,480900
5412,2009-09-30,27.110001,27.639999,26.530001000000002,27.280001000000002,11.495636,488000
5413,2009-10-01,27.16,27.719998999999998,25.76,25.84,10.888827000000001,507400
5414,2009-10-02,25.450001,25.889999,24.4,24.52,10.332586000000001,829400
5415,2009-10-05,24.809998999999998,25.879998999999998,24.77,25.549999,10.766624,580600
5416,2009-10-06,25.889999,26.4,25.73,26.07,10.985749,368000
5417,2009-10-07,25.950001,26.870001000000002,25.950001,26.35,11.10374,413800
5418,2009-10-08,26.83,27.360001,26.559998999999998,27.24,11.478778,329800
5419,2009-10-09,27.07,28.6,27.01,27.98,11.790613,647900
5420,2009-10-12,28.33,28.6,27.9,28.4,11.967599,527200
5421,2009-10-13,28.4,28.49,27.879998999999998,28.0,11.799039,743200
5422,2009-10-14,28.27,28.91,28.25,28.73,12.106652,556900
5423,2009-10-15,28.41,28.860001,28.200001,28.379998999999998,11.959166999999999,355100
5424,2009-10-16,28.32,28.32,26.389999,27.549999,11.609411999999999,751500
5425,2009-10-19,27.49,27.9,26.73,26.959999,11.360795,999900
5426,2009-10-20,27.02,27.059998999999998,26.389999,26.52,11.175378,488400
5427,2009-10-21,26.67,27.469998999999998,26.52,27.040001,11.394503,338500
5428,2009-10-22,27.01,28.01,26.709999,27.98,11.790613,416700
5429,2009-10-23,28.030001000000002,28.25,27.309998999999998,27.469998999999998,11.575702,336300
5430,2009-10-26,27.440001000000002,27.879998999999998,27.0,27.24,11.478778,441700
5431,2009-10-27,27.4,27.52,26.459999,27.02,11.386076,380200
5432,2009-10-28,26.860001,27.0,25.120001000000002,25.27,10.648633,896000
5433,2009-10-29,25.74,26.4,25.52,26.370001000000002,11.112169999999999,409100
5434,2009-10-30,26.98,28.629998999999998,26.379998999999998,26.98,11.369214,1445900
5435,2009-11-02,27.16,27.26,26.049999,26.5,11.16695,1071200
5436,2009-11-03,26.35,26.790001,26.0,26.209999,11.044744,624900
5437,2009-11-04,26.66,27.5,26.23,27.030001000000002,11.390286999999999,1057300
5438,2009-11-05,26.93,27.040001,26.02,26.299999,11.364362,675400
5439,2009-11-06,26.17,26.530001000000002,25.860001,26.35,11.385966,459300
5440,2009-11-09,26.48,27.200001,26.41,27.0,11.666837,348700
5441,2009-11-10,26.93,27.190001000000002,26.75,26.92,11.632258,413300
5442,2009-11-11,26.98,27.440001000000002,26.85,26.9,11.623623,525000
5443,2009-11-12,26.799999,27.27,26.67,27.08,11.701404,268000
5444,2009-11-13,27.1,27.34,26.82,27.120001000000002,11.718687,510900
5445,2009-11-16,27.42,27.48,27.139999,27.4,11.839675999999999,453800
5446,2009-11-17,27.27,27.27,26.84,27.0,11.666837,473400
5447,2009-11-18,27.040001,27.25,26.370001000000002,27.209999,11.757577000000001,761600
5448,2009-11-19,26.82,27.120001000000002,26.25,26.73,11.550167,254300
5449,2009-11-20,26.82,26.99,26.16,26.299999,11.364362,302100
5450,2009-11-23,26.9,26.9,26.5,26.85,11.602019,333500
5451,2009-11-24,26.700001,26.98,26.59,26.629998999999998,11.506952,203900
5452,2009-11-25,26.799999,26.889999,26.4,26.5,11.45078,245400
5453,2009-11-27,25.709999,25.77,25.219998999999998,25.5,11.018677,211600
5454,2009-11-30,25.629998999999998,25.690001000000002,25.110001,25.299999,10.932253999999999,424400
5455,2009-12-01,25.719998999999998,25.969998999999998,25.379998999999998,25.700001,11.1051,366500
5456,2009-12-02,25.83,26.440001000000002,25.59,26.32,11.373001,317000
5457,2009-12-03,26.32,26.66,26.120001000000002,26.200001,11.321150999999999,252200
5458,2009-12-04,26.43,27.059998999999998,26.24,27.02,11.67548,419300
5459,2009-12-07,26.889999,27.0,26.459999,26.73,11.550167,455900
5460,2009-12-08,26.639999,26.780001000000002,25.870001000000002,26.049999,11.256336,300400
5461,2009-12-09,26.139999,26.41,25.530001000000002,25.9,11.191522,287900
5462,2009-12-10,26.200001,26.299999,25.690001000000002,25.799999,11.148311,973200
5463,2009-12-11,26.370001000000002,26.469998999999998,25.790001,25.9,11.191522,380400
5464,2009-12-14,26.030001000000002,26.09,25.799999,26.0,11.234729,691800
5465,2009-12-15,25.809998999999998,26.559998999999998,25.68,26.559998999999998,11.476711,916900
5466,2009-12-16,26.58,27.35,26.58,26.99,11.662512,483300
5467,2009-12-17,26.799999,26.799999,25.75,26.059998999999998,11.260658,460000
5468,2009-12-18,26.209999,26.299999,25.91,25.93,11.204483999999999,737400
5469,2009-12-21,25.940001000000002,26.639999,25.879998999999998,26.620001000000002,11.502636,379200
5470,2009-12-22,26.58,26.889999,26.299999,26.48,11.442139,378800
5471,2009-12-23,26.4,26.74,26.18,26.629998999999998,11.506952,294400
5472,2009-12-24,26.879998999999998,27.049999,26.74,27.049999,11.688439,155100
5473,2009-12-28,27.1,27.15,26.68,26.85,11.602019,234500
5474,2009-12-29,26.780001000000002,27.66,26.690001000000002,27.629998999999998,11.939060000000001,372300
5475,2009-12-30,27.5,28.1,27.5,28.07,12.129187,322100
5476,2009-12-31,28.18,28.58,27.799999,28.1,12.142154,445800
5477,2010-01-04,28.51,28.6,28.18,28.4,12.271782,556800
5478,2010-01-05,28.41,28.52,28.17,28.370001000000002,12.258816,571100
5479,2010-01-06,28.450001,28.639999,28.290001,28.379998999999998,12.26314,516000
5480,2010-01-07,28.469998999999998,28.76,28.200001,28.4,12.271782,385900
5481,2010-01-08,28.41,29.379998999999998,28.23,29.27,12.64771,415000
5482,2010-01-11,29.389999,30.08,29.16,29.879998999999998,12.911296,629900
5483,2010-01-12,29.709999,30.08,29.200001,29.67,12.820557,442400
5484,2010-01-13,29.940001000000002,29.959999,28.75,28.76,12.427341,525000
5485,2010-01-14,28.51,29.77,28.25,29.469998999999998,12.734134,875000
5486,2010-01-15,29.549999,29.66,28.92,29.0,12.531041,643500
5487,2010-01-19,29.129998999999998,29.950001,28.9,29.58,12.781665,537000
5488,2010-01-20,29.58,29.700001,29.0,29.66,12.816235,287600
5489,2010-01-21,29.92,29.959999,28.5,28.76,12.427341,417600
5490,2010-01-22,28.889999,29.01,27.450001,27.870001000000002,12.042767,596300
5491,2010-01-25,27.940001000000002,28.639999,27.17,27.73,11.982269,537200
5492,2010-01-26,27.75,27.91,26.84,27.0,11.666837,443000
5493,2010-01-27,27.24,27.370001000000002,26.25,27.209999,11.757577000000001,685300
5494,2010-01-28,27.41,27.41,26.059998999999998,27.01,11.671159,569200
5495,2010-01-29,27.01,27.200001,25.709999,25.74,11.122382,787500
5496,2010-02-01,25.860001,26.74,25.860001,26.5,11.45078,509600
5497,2010-02-02,26.440001000000002,27.18,26.440001000000002,27.15,11.731647,327700
5498,2010-02-03,27.110001,27.4,26.82,27.120001000000002,11.718687,237500
5499,2010-02-04,27.0,27.040001,25.75,25.85,11.169917,404600
5500,2010-02-05,25.809998999999998,25.809998999999998,25.0,25.73,11.11806,659500
5501,2010-02-08,25.700001,25.700001,25.049999,25.120001000000002,10.854482,277300
5502,2010-02-09,25.450001,25.629998999999998,24.940001000000002,25.07,10.832873,613300
5503,2010-02-10,25.17,25.51,24.690001000000002,25.299999,10.932253999999999,500700
5504,2010-02-11,25.25,25.57,25.040001,25.5,11.018677,433200
5505,2010-02-12,25.700001,26.57,25.469998999999998,26.530001000000002,11.463747,694400
5506,2010-02-16,26.82,27.48,26.790001,27.15,11.731647,512600
5507,2010-02-17,27.440001000000002,27.629998999999998,27.08,27.280001000000002,11.787825,433400
5508,2010-02-18,26.77,26.77,26.08,26.110001,11.544641,604000
5509,2010-02-19,25.959999,26.870001000000002,25.959999,26.700001,11.80551,372400
5510,2010-02-22,26.83,26.870001000000002,26.49,26.83,11.862988,252900
5511,2010-02-23,26.790001,26.860001,25.92,25.99,11.49158,298900
5512,2010-02-24,26.190001000000002,26.85,26.08,26.73,11.818775,285900
5513,2010-02-25,26.43,26.709999,26.040001,26.690001000000002,11.801086,197200
5514,2010-02-26,26.879998999999998,27.33,26.5,27.049999,11.960264,455200
5515,2010-03-01,27.309998999999998,27.860001,27.27,27.450001,12.137126,417100
5516,2010-03-02,27.66,28.290001,27.459999,28.1,12.424529,509700
5517,2010-03-03,28.110001,28.280001000000002,27.559998999999998,27.68,12.238821000000002,462500
5518,2010-03-04,27.940001000000002,28.0,27.42,27.709999,12.252086,409600
5519,2010-03-05,27.75,28.030001000000002,27.620001000000002,27.719998999999998,12.25651,629800
5520,2010-03-08,27.65,27.77,27.389999,27.67,12.234402000000001,573000
5521,2010-03-09,27.65,28.360001,27.549999,28.299999,12.512957,631900
5522,2010-03-10,28.440001000000002,28.940001000000002,27.83,28.799999,12.734033,624700
5523,2010-03-11,28.74,29.48,28.469998999999998,29.33,12.968375,577200
5524,2010-03-12,29.5,29.690001000000002,29.25,29.4,12.999326,420500
5525,2010-03-15,29.59,29.59,28.98,29.35,12.977219999999999,302500
5526,2010-03-16,29.51,29.51,29.200001,29.25,12.933003,365700
5527,2010-03-17,29.469998999999998,29.889999,29.32,29.84,13.193873000000002,324000
5528,2010-03-18,29.950001,29.969998999999998,29.290001,29.49,13.039117999999998,302800
5529,2010-03-19,28.76,29.6,28.74,28.76,12.716349000000001,470400
5530,2010-03-22,28.76,29.1,28.290001,29.1,12.866678,319000
5531,2010-03-23,29.0,30.09,28.9,30.030001000000002,13.277879,486800
5532,2010-03-24,30.0,30.299999,29.65,30.049999,13.286726999999999,295700
5533,2010-03-25,30.129998999999998,30.639999,30.120001000000002,30.23,13.36631,372100
5534,2010-03-26,30.34,30.559998999999998,30.049999,30.25,13.375155,258600
5535,2010-03-29,30.549999,30.6,30.16,30.51,13.490117999999999,295300
5536,2010-03-30,30.75,31.17,30.530001000000002,30.549999,13.507801999999998,350000
5537,2010-03-31,30.32,31.08,30.32,30.66,13.55644,213300
5538,2010-04-01,31.549999,31.889999,31.23,31.68,14.007435000000001,777500
5539,2010-04-05,31.969998999999998,32.779999,31.799999,32.75,14.480542000000002,676400
5540,2010-04-06,32.799999,32.91,32.009997999999996,32.549999,14.392113,375300
5541,2010-04-07,32.299999,32.779999,31.91,32.060001,14.175456,380800
5542,2010-04-08,31.889999,32.209998999999996,31.73,32.02,14.157770000000001,257400
5543,2010-04-09,32.09,32.259997999999996,31.68,31.950001,14.126814000000001,310800
5544,2010-04-12,32.349998,32.349998,31.860001,31.99,14.144506,274200
5545,2010-04-13,32.009997999999996,33.619999,31.790001,33.380001,14.759098000000002,645300
5546,2010-04-14,33.93,35.0,33.099998,33.759997999999996,14.927118,656600
5547,2010-04-15,33.860001000000004,34.0,33.07,33.240002000000004,14.697197000000001,383600
5548,2010-04-16,33.299999,33.299999,31.4,31.98,14.140081,633300
5549,2010-04-19,31.68,32.790001000000004,31.219998999999998,32.75,14.480542000000002,453600
5550,2010-04-20,33.23,33.57,32.740002000000004,33.529999,14.825420999999999,495100
5551,2010-04-21,33.560001,34.0,33.09,33.52,14.821004,354700
5552,2010-04-22,33.610001000000004,33.610001000000004,32.900002,33.080002,14.626454,240000
5553,2010-04-23,33.330002,33.57,33.080002,33.259997999999996,14.706037,318400
5554,2010-04-26,33.240002000000004,33.610001000000004,32.919998,32.959998999999996,14.57339,228500
5555,2010-04-27,32.740002000000004,32.959998999999996,31.549999,31.67,14.003016,357100
5556,2010-04-28,31.799999,32.290001000000004,31.389999,31.49,13.923426999999998,386300
5557,2010-04-29,31.59,32.669998,31.59,32.09,14.188718,599100
5558,2010-04-30,32.279999,32.32,31.309998999999998,31.389999,13.879211999999999,354500
5559,2010-05-03,31.74,32.299999,31.610001,32.189999,14.232933,227100
5560,2010-05-04,31.559998999999998,31.559998999999998,30.139999,31.129998999999998,13.764249,752100
5561,2010-05-05,31.049999,31.209999,30.290001,30.530001000000002,13.498959,551300
5562,2010-05-06,30.620001000000002,31.08,23.0,29.209999,12.915314,1082600
5563,2010-05-07,29.34,29.75,28.379998999999998,29.370001000000002,12.986063,681000
5564,2010-05-10,30.959999,31.059998999999998,30.299999,30.66,13.55644,715000
5565,2010-05-11,30.190001000000002,31.110001,29.629998999999998,30.290001,13.596843,643500
5566,2010-05-12,30.26,31.040001,30.26,30.92,13.879635,583200
5567,2010-05-13,30.68,30.98,30.5,30.530001000000002,13.704572,244500
5568,2010-05-14,30.25,30.35,29.33,29.639999,13.305064000000002,467700
5569,2010-05-17,29.690001000000002,30.34,28.83,29.65,13.309548000000001,499300
5570,2010-05-18,29.85,30.129998999999998,28.91,29.110001,13.06715,434700
5571,2010-05-19,28.76,29.15,28.08,28.43,12.761908,481200
5572,2010-05-20,27.809998999999998,27.950001,26.809998999999998,27.440001000000002,12.317506,903400
5573,2010-05-21,26.690001000000002,28.379998999999998,26.120001000000002,28.23,12.672125999999999,590400
5574,2010-05-24,27.92,28.379998999999998,27.33,27.370001000000002,12.286086,351700
5575,2010-05-25,26.5,27.540001,25.92,27.299999,12.254660000000001,693900
5576,2010-05-26,28.42,28.99,27.459999,27.59,12.384841,789600
5577,2010-05-27,28.52,29.129998999999998,28.129998999999998,29.110001,13.06715,334100
5578,2010-05-28,29.23,29.59,28.389999,28.389999,12.743951,286700
5579,2010-06-01,28.299999,28.75,28.08,28.370001000000002,12.734972,365800
5580,2010-06-02,28.530001000000002,28.68,28.08,28.48,12.784349,233000
5581,2010-06-03,28.82,28.940001000000002,28.139999,28.459999,12.775371,214600
5582,2010-06-04,28.02,28.690001000000002,27.75,28.15,12.636217,315300
5583,2010-06-07,28.25,28.25,27.33,27.6,12.389329,573300
5584,2010-06-08,27.780001000000002,28.15,26.91,27.690001000000002,12.429730000000001,307400
5585,2010-06-09,27.799999,28.059998999999998,27.200001,27.309998999999998,12.259152,398700
5586,2010-06-10,27.389999,28.18,27.389999,28.0,12.568888000000001,281800
5587,2010-06-11,28.459999,28.700001,27.75,28.559998999999998,12.820258,405200
5588,2010-06-14,28.790001,28.959999,28.309998999999998,28.530001000000002,12.806797,271500
5589,2010-06-15,28.93,28.99,28.440001000000002,28.59,12.833729,233300
5590,2010-06-16,28.65,28.99,28.450001,28.99,13.013282,247700
5591,2010-06-17,28.99,29.26,28.82,29.209999,13.112038,224500
5592,2010-06-18,29.389999,29.6,29.15,29.4,13.197329000000002,234200
5593,2010-06-21,29.889999,29.940001000000002,28.709999,29.190001000000002,13.103064,313500
5594,2010-06-22,29.459999,29.67,28.610001,28.84,12.945948,209200
5595,2010-06-23,28.98,29.34,28.540001,29.309998999999998,13.156929000000002,232600
5596,2010-06-24,28.99,29.040001,28.1,28.23,12.672125999999999,317400
5597,2010-06-25,28.209999,28.370001000000002,27.5,27.99,12.564397,316300
5598,2010-06-28,28.27,28.27,27.52,27.639999,12.407282,187600
5599,2010-06-29,27.34,27.34,26.1,26.639999,11.958396,592200
5600,2010-06-30,26.52,26.99,25.780001000000002,25.84,11.599281,388600
5601,2010-07-01,25.66,26.190001000000002,24.459999,25.15,11.289551,721100
5602,2010-07-02,25.15,25.67,24.82,25.24,11.329947,216500
5603,2010-07-06,25.43,26.18,24.719998999999998,24.9,11.17733,315900
5604,2010-07-07,25.049999,26.16,25.0,25.969998999999998,11.657639999999999,330900
5605,2010-07-08,26.08,27.209999,26.08,26.940001000000002,12.093059,249000
5606,2010-07-09,26.9,27.620001000000002,26.700001,27.620001000000002,12.398311,319900
5607,2010-07-12,27.52,28.530001000000002,26.790001,28.4,12.748441,422000
5608,2010-07-13,28.879998999999998,29.120001000000002,28.559998999999998,28.799999,12.927995,345700
5609,2010-07-14,28.77,28.809998999999998,28.16,28.49,12.788841,206900
5610,2010-07-15,28.6,28.66,27.879998999999998,28.25,12.681106,142900
5611,2010-07-16,27.92,28.120001000000002,27.370001000000002,27.74,12.452174000000001,162000
5612,2010-07-19,27.75,27.83,26.5,26.85,12.052663,233400
5613,2010-07-20,26.42,27.02,26.190001000000002,27.01,12.124488000000001,329500
5614,2010-07-21,27.43,27.469998999999998,26.25,26.4,11.850663,383300
5615,2010-07-22,26.65,27.57,26.65,27.23,12.223239999999999,353100
5616,2010-07-23,27.17,27.440001000000002,26.549999,26.74,12.003285,533200
5617,2010-07-26,26.620001000000002,27.5,26.540001,26.82,12.039196,335500
5618,2010-07-27,26.76,27.82,26.76,27.610001,12.39382,352600
5619,2010-07-28,27.43,27.790001,27.049999,27.16,12.191816000000001,131600
5620,2010-07-29,27.17,27.99,27.0,27.34,12.27262,249100
5621,2010-07-30,27.219998999999998,27.719998999999998,26.389999,26.68,11.976351,636200
5622,2010-08-02,26.6,27.35,26.02,26.84,12.048173,696100
5623,2010-08-03,26.959999,26.98,26.26,26.299999,11.805774000000001,492400
5624,2010-08-04,26.58,26.84,26.540001,26.700001,11.985329,558700
5625,2010-08-05,26.889999,27.370001000000002,26.65,27.1,12.164881,286800
5626,2010-08-06,27.33,27.379998999999998,26.450001,26.700001,11.985329,324300
5627,2010-08-09,26.84,28.299999,26.84,27.889999,12.519511,469700
5628,2010-08-10,27.33,27.459999,26.9,26.950001,12.233528999999999,180200
5629,2010-08-11,26.5,26.68,26.0,26.08,11.838608,243700
5630,2010-08-12,25.76,26.030001000000002,25.59,25.93,11.770516,255200
5631,2010-08-13,25.98,26.389999,25.77,26.110001,11.852222,300300
5632,2010-08-16,25.76,26.09,25.32,25.52,11.584398,505900
5633,2010-08-17,25.58,26.09,25.57,25.700001,11.666112,381600
5634,2010-08-18,25.889999,25.92,25.5,25.74,11.684269,381400
5635,2010-08-19,25.74,25.74,25.16,25.190001000000002,11.434604,317800
5636,2010-08-20,25.18,25.35,24.690001000000002,25.0,11.348355,394600
5637,2010-08-23,24.969998999999998,25.26,24.870001000000002,25.049999,11.371049000000001,246900
5638,2010-08-24,24.690001000000002,25.030001000000002,24.34,24.6,11.166783,388600
5639,2010-08-25,24.35,24.42,23.9,24.280001000000002,11.021523,483500
5640,2010-08-26,24.43,24.969998999999998,24.01,24.200001,10.98521,341700
5641,2010-08-27,24.219998999999998,24.75,23.879998999999998,24.629998999999998,11.180399000000001,279900
5642,2010-08-30,24.75,24.75,24.110001,24.379998999999998,11.066916,244600
5643,2010-08-31,24.18,24.440001000000002,23.5,23.65,10.735544,423400
5644,2010-09-01,23.879998999999998,24.469998999999998,23.879998999999998,24.42,11.085074,331000
5645,2010-09-02,24.450001,24.809998999999998,24.290001,24.5,11.121386,725700
5646,2010-09-03,24.76,25.030001000000002,24.690001000000002,24.99,11.343815,486500
5647,2010-09-07,25.040001,25.1,24.43,24.51,11.125929,473800
5648,2010-09-08,24.74,25.049999,24.549999,24.610001,11.17132,265300
5649,2010-09-09,24.799999,25.190001000000002,24.67,25.059998999999998,11.375589999999999,425200
5650,2010-09-10,25.200001,25.280001000000002,24.93,25.209999,11.44368,355000
5651,2010-09-13,25.719998999999998,26.25,25.690001000000002,26.09,11.843145,369100
5652,2010-09-14,25.93,26.360001,25.5,26.17,11.879457,402900
5653,2010-09-15,26.280001000000002,26.280001000000002,25.83,25.99,11.79775,282100
5654,2010-09-16,25.969998999999998,25.969998999999998,25.549999,25.709999,11.67065,228000
5655,2010-09-17,25.889999,25.99,25.43,25.74,11.684269,193200
5656,2010-09-20,25.67,26.5,25.639999,26.360001,11.965705999999999,273400
5657,2010-09-21,26.360001,26.379998999999998,25.98,26.15,11.870379,181000
5658,2010-09-22,26.139999,26.26,25.620001000000002,25.799999,11.711505,146700
5659,2010-09-23,25.52,25.74,25.1,25.110001,11.39829,218400
5660,2010-09-24,25.389999,26.0,25.389999,25.719998999999998,11.675192,326100
5661,2010-09-27,25.68,25.860001,25.5,25.59,11.616177,203000
5662,2010-09-28,25.84,26.299999,25.360001,26.0,11.802289,327700
5663,2010-09-29,26.01,26.219998999999998,25.77,26.129998999999998,11.861298,198000
5664,2010-09-30,26.299999,26.68,26.290001,26.41,11.988402,225200
5665,2010-10-01,26.700001,26.950001,26.41,26.59,12.070108,204200
5666,2010-10-04,26.450001,26.950001,26.41,26.42,11.992946,285400
5667,2010-10-05,26.75,27.42,26.559998999999998,27.1,12.301615,302300
5668,2010-10-06,27.200001,27.26,26.73,26.99,12.251684,183400
5669,2010-10-07,27.309998999999998,27.309998999999998,26.76,27.040001,12.27438,176200
5670,2010-10-08,26.92,26.93,26.280001000000002,26.76,12.147282,276900
5671,2010-10-11,26.92,27.09,25.99,26.950001,12.233528999999999,306300
5672,2010-10-12,26.98,27.18,26.610001,27.09,12.297079,347200
5673,2010-10-13,27.59,27.59,26.85,27.219998999999998,12.35609,404500
5674,2010-10-14,27.07,27.23,26.07,26.799999,12.165438,660700
5675,2010-10-15,26.32,26.6,25.879998999999998,26.25,11.915774,653100
5676,2010-10-18,26.299999,26.6,26.02,26.6,12.074656,295000
5677,2010-10-19,26.5,26.709999,26.049999,26.209999,11.897617,224500
5678,2010-10-20,26.15,26.68,26.15,26.42,11.992946,259700
5679,2010-10-21,26.450001,26.719998999999998,26.120001000000002,26.27,11.924854,192800
5680,2010-10-22,26.25,26.450001,25.950001,26.209999,11.897617,340500
5681,2010-10-25,26.280001000000002,26.5,26.08,26.110001,11.852222,206200
5682,2010-10-26,26.0,26.52,25.879998999999998,26.34,11.956627000000001,245800
5683,2010-10-27,26.299999,26.549999,25.91,26.360001,11.965705999999999,232100
5684,2010-10-28,25.459999,25.73,24.5,25.01,11.352897,1100700
5685,2010-10-29,24.65,24.940001000000002,23.780001000000002,24.4,11.075996,1380700
5686,2010-11-01,24.389999,24.469998999999998,24.0,24.110001,10.944355,636400
5687,2010-11-02,24.110001,24.389999,24.110001,24.280001000000002,11.021523,610200
5688,2010-11-03,24.280001000000002,24.5,24.1,24.26,11.012446,508400
5689,2010-11-04,24.299999,24.719998999999998,24.09,24.52,11.185794999999999,1114700
5690,2010-11-05,24.66,25.790001,24.66,25.27,11.52794,711000
5691,2010-11-08,25.059998999999998,25.299999,24.91,25.049999,11.427577000000001,440800
5692,2010-11-09,25.02,25.33,24.610001,24.67,11.254226,390200
5693,2010-11-10,24.709999,24.969998999999998,24.309998999999998,24.73,11.281594,331300
5694,2010-11-11,24.52,24.58,24.190001000000002,24.27,11.071748,447100
5695,2010-11-12,24.18,24.629998999999998,23.799999,24.52,11.185794999999999,633000
5696,2010-11-15,24.65,24.9,24.360001,24.559998999999998,11.204042999999999,336400
5697,2010-11-16,24.309998999999998,24.43,23.950001,24.049999,10.971387,440500
5698,2010-11-17,23.959999,24.16,23.75,23.889999,10.898396,289200
5699,2010-11-18,24.07,24.549999,23.950001,23.959999,10.93033,289600
5700,2010-11-19,23.879998999999998,24.27,23.77,24.049999,10.971387,423300
5701,2010-11-22,23.85,24.030001000000002,23.530001000000002,23.58,10.75698,447700
5702,2010-11-23,23.379998999999998,23.549999,22.700001,22.9,10.446766,635800
5703,2010-11-24,23.09,23.4,22.969998999999998,23.370001000000002,10.661178999999999,387700
5704,2010-11-26,23.1,23.450001,23.01,23.190001000000002,10.579064,110000
5705,2010-11-29,22.99,23.4,22.959999,23.309998999999998,10.633805,316900
5706,2010-11-30,23.01,23.389999,22.799999,22.959999,10.474139,303800
5707,2010-12-01,23.23,23.65,23.07,23.17,10.569941,486300
5708,2010-12-02,23.16,23.73,23.16,23.67,10.798033,610900
5709,2010-12-03,23.450001,23.68,23.290001,23.540001,10.738729,323600
5710,2010-12-06,23.370001000000002,23.57,23.34,23.49,10.715923,262700
5711,2010-12-07,23.58,23.75,23.459999,23.48,10.711357000000001,450300
5712,2010-12-08,23.4,23.690001000000002,23.4,23.5,10.720482,253100
5713,2010-12-09,23.639999,23.9,23.6,23.65,10.788914,372900
5714,2010-12-10,23.530001000000002,23.76,23.5,23.719998999999998,10.820845,432700
5715,2010-12-13,23.66,23.799999,23.16,23.200001,10.583628,680100
5716,2010-12-14,23.0,23.35,22.950001,23.08,10.528881,501200
5717,2010-12-15,23.0,23.42,23.0,23.08,10.528881,462700
5718,2010-12-16,23.049999,23.24,22.76,22.889999,10.442208,531400
5719,2010-12-17,22.799999,22.9,22.5,22.620001000000002,10.319036,501300
5720,2010-12-20,22.549999,22.610001,22.209999,22.299999,10.173051,585100
5721,2010-12-21,22.24,22.58,22.16,22.5,10.264289999999999,559700
5722,2010-12-22,22.5,23.18,22.48,23.1,10.538008,829800
5723,2010-12-23,22.93,23.290001,22.91,23.16,10.565375999999999,446800
5724,2010-12-27,23.030001000000002,23.26,22.950001,23.190001000000002,10.579064,258500
5725,2010-12-28,23.190001000000002,23.190001000000002,22.68,22.709999,10.36009,435500
5726,2010-12-29,22.66,22.9,22.66,22.83,10.414836,509400
5727,2010-12-30,22.75,22.98,22.6,22.73,10.369216,470900
5728,2010-12-31,22.629998999999998,23.379998999999998,22.559998999999998,23.33,10.64293,651800
5729,2011-01-03,23.5,24.18,23.469998999999998,23.870001000000002,10.889275,589100
5730,2011-01-04,23.799999,24.01,23.450001,23.57,10.752417999999999,474900
5731,2011-01-05,23.58,23.82,23.26,23.57,10.752417999999999,333400
5732,2011-01-06,23.58,23.58,23.190001000000002,23.24,10.601875,480200
5733,2011-01-07,23.370001000000002,23.459999,23.120001000000002,23.209999,10.588183,519700
5734,2011-01-10,23.219998999999998,23.34,22.85,23.15,10.560819,322400
5735,2011-01-11,23.280001000000002,23.540001,23.190001000000002,23.209999,10.588183,277000
5736,2011-01-12,23.34,23.780001000000002,23.299999,23.709999,10.816278,337400
5737,2011-01-13,23.639999,24.200001,23.629998999999998,24.110001,10.99876,619800
5738,2011-01-14,23.49,23.639999,22.950001,23.299999,10.629246,1152700
5739,2011-01-18,22.549999,22.950001,21.5,22.129998999999998,10.0955,1785000
5740,2011-01-19,21.879998999999998,21.959999,21.66,21.84,9.963206,755700
5741,2011-01-20,21.700001,21.889999,21.5,21.690001000000002,9.894777000000001,679800
5742,2011-01-21,21.92,21.99,21.610001,21.700001,9.899339999999999,555200
5743,2011-01-24,21.75,21.75,21.32,21.35,9.739676,609300
5744,2011-01-25,21.299999,21.459999,21.120001000000002,21.26,9.698616000000001,614500
5745,2011-01-26,21.18,21.280001000000002,21.049999,21.1,9.625624,563100
5746,2011-01-27,21.07,21.440001000000002,21.0,21.379998999999998,9.753358,650400
5747,2011-01-28,21.49,21.549999,20.940001000000002,20.98,9.570884,663600
5748,2011-01-31,20.950001,21.280001000000002,20.940001000000002,21.18,9.662122,363700
5749,2011-02-01,21.35,21.450001,21.120001000000002,21.290001,9.7123,423600
5750,2011-02-02,21.360001,21.48,20.629998999999998,21.08,9.616501,1768600
5751,2011-02-03,21.0,21.09,20.48,20.709999,9.447711,696300
5752,2011-02-04,20.84,21.309998999999998,20.58,21.26,9.698616000000001,576200
5753,2011-02-07,21.25,21.82,21.25,21.58,9.844598,707600
5754,2011-02-08,21.469998999999998,21.92,21.440001000000002,21.690001000000002,9.894777000000001,706000
5755,2011-02-09,21.73,21.73,21.120001000000002,21.33,9.730547999999999,279000
5756,2011-02-10,21.200001,21.59,21.200001,21.459999,9.789852,469500
5757,2011-02-11,21.780001000000002,22.790001,21.709999,22.34,10.191303,1519700
5758,2011-02-14,22.190001000000002,22.799999,22.110001,22.74,10.373777,767800
5759,2011-02-15,22.610001,22.9,22.5,22.57,10.296225999999999,409900
5760,2011-02-16,22.67,22.83,22.549999,22.74,10.373777,659400
5761,2011-02-17,22.379998999999998,22.860001,22.32,22.76,10.578281,842100
5762,2011-02-18,22.9,23.549999,22.76,23.16,10.764188,1120100
5763,2011-02-22,22.9,23.040001,22.16,22.25,10.341242,590800
5764,2011-02-23,22.219998999999998,22.709999,21.610001,21.709999,10.090263,782900
5765,2011-02-24,21.610001,22.08,21.610001,22.030001000000002,10.238992999999999,502100
5766,2011-02-25,22.120001000000002,22.360001,22.030001000000002,22.190001000000002,10.313353999999999,391600
5767,2011-02-28,22.190001000000002,23.07,22.190001000000002,22.76,10.578281,518100
5768,2011-03-01,22.77,22.879998999999998,22.42,22.450001,10.434202,380500
5769,2011-03-02,22.49,22.809998999999998,22.450001,22.530001000000002,10.471381,490200
5770,2011-03-03,22.74,23.5,22.709999,23.290001,10.824607,526100
5771,2011-03-04,23.370001000000002,23.51,22.950001,23.49,10.917565,687200
5772,2011-03-07,23.530001000000002,23.690001000000002,22.959999,23.040001,10.708414999999999,481400
5773,2011-03-08,23.0,23.219998999999998,22.809998999999998,22.91,10.647992,338600
5774,2011-03-09,22.85,22.950001,22.6,22.709999,10.555039,481500
5775,2011-03-10,22.530001000000002,22.65,22.08,22.209999,10.322650999999999,794100
5776,2011-03-11,22.08,22.309998999999998,21.799999,21.82,10.141388000000001,449500
5777,2011-03-14,21.790001,21.84,21.33,21.5,9.992661,430800
5778,2011-03-15,21.0,21.200001,20.809998999999998,21.07,9.792809,545300
5779,2011-03-16,21.01,21.190001000000002,20.719998999999998,20.9,9.713799,867700
5780,2011-03-17,21.17,21.32,20.889999,20.959999,9.741681,549900
5781,2011-03-18,21.32,21.65,21.209999,21.57,10.025196000000001,577200
5782,2011-03-21,21.93,21.98,21.52,21.73,10.099561,453000
5783,2011-03-22,21.74,21.860001,21.59,21.690001000000002,10.080969999999999,630600
5784,2011-03-23,21.620001000000002,21.719998999999998,21.32,21.530001000000002,10.006605,269700
5785,2011-03-24,21.68,21.700001,21.23,21.41,9.95083,335300
5786,2011-03-25,21.610001,21.620001000000002,21.360001,21.57,10.025196000000001,625500
5787,2011-03-28,21.57,21.73,21.49,21.66,10.067022999999999,290600
5788,2011-03-29,21.719998999999998,21.790001,21.629998999999998,21.75,10.108855,300400
5789,2011-03-30,21.91,21.99,21.73,21.889999,10.173926,521300
5790,2011-03-31,21.9,21.9,21.75,21.799999,10.132092,229900
5791,2011-04-01,22.0,22.299999,21.91,22.190001000000002,10.313353999999999,260900
5792,2011-04-04,22.25,22.6,22.23,22.43,10.424904,977000
5793,2011-04-05,22.440001000000002,22.450001,22.24,22.34,10.383074,298000
5794,2011-04-06,22.59,22.66,22.33,22.620001000000002,10.51321,505600
5795,2011-04-07,22.610001,22.700001,22.43,22.530001000000002,10.471381,234400
5796,2011-04-08,22.58,22.75,22.360001,22.459999,10.438842,224000
5797,2011-04-11,22.41,22.540001,21.84,21.93,10.192513,482400
5798,2011-04-12,21.77,21.799999,21.4,21.65,10.062377,994200
5799,2011-04-13,21.780001000000002,21.91,21.57,21.68,10.076321,425100
5800,2011-04-14,21.190001000000002,21.809998999999998,21.110001,21.709999,10.090263,455300
5801,2011-04-15,21.879998999999998,22.200001,21.59,21.889999,10.173926,309100
5802,2011-04-18,21.639999,21.639999,21.290001,21.549999,10.015902,442500
5803,2011-04-19,21.709999,21.709999,21.219998999999998,21.34,9.918298,261100
5804,2011-04-20,21.610001,21.620001000000002,21.18,21.5,9.992661,381300
5805,2011-04-21,21.620001000000002,21.75,21.469998999999998,21.620001000000002,10.048434,235700
5806,2011-04-25,21.790001,21.790001,21.440001000000002,21.59,10.034492,206900
5807,2011-04-26,21.620001000000002,22.120001000000002,21.6,22.049999,10.248285000000001,320400
5808,2011-04-27,22.110001,22.18,21.9,22.15,10.294767,205100
5809,2011-04-28,22.190001000000002,22.219998999999998,22.02,22.08,10.262232000000001,170900
5810,2011-04-29,22.15,22.25,21.9,22.200001,10.318006,450000
5811,2011-05-02,22.34,22.700001,21.799999,21.9,10.178569,604600
5812,2011-05-03,21.83,21.83,21.1,21.32,9.909,851600
5813,2011-05-04,21.42,21.889999,21.209999,21.879998999999998,10.169275,418200
5814,2011-05-05,21.780001000000002,22.08,21.52,21.799999,10.132092,444200
5815,2011-05-06,22.16,22.389999,22.059998999999998,22.25,10.341242,401300
5816,2011-05-09,22.299999,22.4,22.030001000000002,22.389999,10.406311,315300
5817,2011-05-10,22.5,22.700001,22.41,22.620001000000002,10.51321,311600
5818,2011-05-11,21.98,22.26,21.67,21.75,10.300105,372500
5819,2011-05-12,21.66,22.0,21.200001,21.98,10.409024,686000
5820,2011-05-13,22.07,22.209999,21.709999,21.809998999999998,10.328519,358100
5821,2011-05-16,21.65,21.780001000000002,21.5,21.709999,10.281158999999999,434800
5822,2011-05-17,21.49,21.73,21.26,21.43,10.148562,419000
5823,2011-05-18,21.4,21.469998999999998,21.280001000000002,21.370001000000002,10.120148,478400
5824,2011-05-19,21.41,21.790001,21.4,21.530001000000002,10.195917999999999,219300
5825,2011-05-20,21.530001000000002,21.73,21.48,21.530001000000002,10.195917999999999,230500
5826,2011-05-23,21.370001000000002,21.440001000000002,21.110001,21.16,10.020698,524200
5827,2011-05-24,21.17,21.41,20.790001,20.83,9.864421,642600
5828,2011-05-25,20.84,20.99,20.51,20.559998999999998,9.736556,589800
5829,2011-05-26,20.690001000000002,20.889999,20.5,20.629998999999998,9.769708,432700
5830,2011-05-27,20.92,20.92,20.530001000000002,20.790001,9.845478,404800
5831,2011-05-31,20.92,21.24,20.700001,20.82,9.859687,407900
5832,2011-06-01,20.709999,20.82,20.030001000000002,20.129998999999998,9.532923,912800
5833,2011-06-02,20.17,20.190001000000002,19.68,19.940001000000002,9.442945,704000
5834,2011-06-03,19.790001,19.98,19.65,19.68,9.319818,590600
5835,2011-06-06,19.59,20.0,19.24,19.35,9.16354,901300
5836,2011-06-07,19.4,19.549999,19.309998999999998,19.35,9.16354,626400
5837,2011-06-08,19.25,19.4,19.1,19.23,9.106711,413300
5838,2011-06-09,19.200001,19.610001,19.190001000000002,19.450001,9.210898,240500
5839,2011-06-10,19.120001000000002,19.629998999999998,19.120001000000002,19.469998999999998,9.220369,488500
5840,2011-06-13,19.389999,19.59,19.26,19.33,9.154069999999999,318100
5841,2011-06-14,19.530001000000002,19.790001,19.52,19.52,9.244046,260100
5842,2011-06-15,19.309998999999998,19.48,19.120001000000002,19.129998999999998,9.059357,353200
5843,2011-06-16,19.200001,19.290001,18.82,18.84,8.922023,416200
5844,2011-06-17,18.870001000000002,19.27,18.870001000000002,19.02,9.007261,236000
5845,2011-06-20,19.07,19.24,18.91,19.040001,9.016734,140300
5846,2011-06-21,19.02,19.49,19.02,19.41,9.191956,408700
5847,2011-06-22,19.43,19.540001,19.23,19.4,9.187219,306900
5848,2011-06-23,19.030001000000002,19.18,18.73,19.09,9.040415,354700
5849,2011-06-24,19.27,19.27,18.75,18.799999,8.903078,201800
5850,2011-06-27,18.73,18.950001,18.43,18.82,8.912549,462000
5851,2011-06-28,18.91,19.120001000000002,18.790001,19.0,8.997789,245800
5852,2011-06-29,19.16,19.6,19.09,19.549999,9.258255,305800
5853,2011-06-30,19.59,19.75,19.379998999999998,19.440001000000002,9.206163,371800
5854,2011-07-01,19.43,19.58,19.18,19.559998999999998,9.26299,405200
5855,2011-07-05,20.379998999999998,20.379998999999998,19.17,19.27,9.125651,420400
5856,2011-07-06,19.200001,19.34,18.969998999999998,19.110001,9.049884,248000
5857,2011-07-07,19.290001,20.15,19.200001,19.99,9.466622000000001,534400
5858,2011-07-08,19.709999,20.049999,19.58,20.02,9.480831,355200
5859,2011-07-11,19.68,20.27,19.6,20.040001,9.490302999999999,610000
5860,2011-07-12,19.92,20.219998999999998,19.799999,19.879998999999998,9.414532000000001,387000
5861,2011-07-13,19.799999,19.969998999999998,19.07,19.23,9.106711,522000
5862,2011-07-14,19.25,19.4,18.43,18.469998999999998,8.7468,475700
5863,2011-07-15,18.620001000000002,18.74,18.27,18.48,8.751536999999999,329200
5864,2011-07-18,18.360001,18.360001,17.889999,17.950001,8.500546,414400
5865,2011-07-19,18.01,18.120001000000002,17.91,18.030001000000002,8.538431,297600
5866,2011-07-20,18.030001000000002,18.280001000000002,18.0,18.040001,8.543166000000001,213000
5867,2011-07-21,18.040001,18.74,18.040001,18.559998999999998,8.789421,289300
5868,2011-07-22,18.469998999999998,18.76,18.41,18.620001000000002,8.817836,231700
5869,2011-07-25,18.389999,18.67,18.25,18.639999,8.827309,297100
5870,2011-07-26,18.57,18.719998999999998,18.5,18.57,8.794155,214200
5871,2011-07-27,18.5,18.51,17.780001000000002,17.82,8.438982000000001,441900
5872,2011-07-28,17.860001,18.129998999999998,17.690001000000002,17.690001000000002,8.377417999999999,518600
5873,2011-07-29,17.51,17.74,16.4,17.0,8.050656,666700
5874,2011-08-01,17.16,17.27,16.51,16.719998999999998,7.918055000000001,379800
5875,2011-08-02,16.66,16.66,16.16,16.290001,7.714422,876900
5876,2011-08-03,16.18,16.66,15.88,16.57,7.84702,348800
5877,2011-08-04,16.1,16.459999,15.13,15.21,7.3538630000000005,1045800
5878,2011-08-05,15.36,15.88,14.88,15.73,7.605275,926000
5879,2011-08-08,15.1,15.55,13.25,14.16,6.8462,1402600
5880,2011-08-09,18.4,18.4,13.94,14.37,6.947731,894200
5881,2011-08-10,13.99,14.42,13.5,13.63,6.589950999999999,672400
5882,2011-08-11,13.68,14.99,13.67,14.76,7.136294,453200
5883,2011-08-12,15.1,15.27,14.25,14.37,6.947731,302000
5884,2011-08-15,14.53,14.81,14.41,14.51,7.015421000000001,299400
5885,2011-08-16,14.5,14.62,14.13,14.26,6.8945490000000005,227600
5886,2011-08-17,14.31,14.5,14.14,14.38,6.952567,314300
5887,2011-08-18,14.01,14.51,13.69,14.45,6.98641,550600
5888,2011-08-19,14.69,14.7,14.23,14.5,7.010586,341800
5889,2011-08-22,14.89,15.01,14.4,14.59,7.0541,309200
5890,2011-08-23,14.62,15.0,14.48,14.97,7.237825,309800
5891,2011-08-24,14.52,15.35,14.52,15.27,7.382873,406600
5892,2011-08-25,15.35,15.8,14.94,15.17,7.334523,238800
5893,2011-08-26,15.03,15.78,14.75,15.68,7.581103999999999,171200
5894,2011-08-29,16.09,17.129998999999998,16.0,16.940001000000002,8.190296,437000
5895,2011-08-30,16.42,17.26,16.42,17.0,8.219308999999999,978500
5896,2011-08-31,17.0,17.280001000000002,16.610001,16.950001,8.195131,431300
5897,2011-09-01,17.0,17.0,16.65,16.93,8.185461,193100
5898,2011-09-02,16.75,17.030001000000002,16.67,16.75,8.098436,353400
5899,2011-09-06,16.540001,16.66,16.110001,16.52,7.9872320000000006,374600
5900,2011-09-07,16.74,17.0,16.549999,16.83,8.137115,287500
5901,2011-09-08,16.959999,17.0,16.73,16.9,8.170959,354100
5902,2011-09-09,16.75,16.84,16.299999,16.43,7.943719000000001,284100
5903,2011-09-12,16.25,16.559998999999998,15.99,16.48,7.9678960000000005,250500
5904,2011-09-13,16.65,16.74,16.48,16.610001,8.030747,345500
5905,2011-09-14,16.719998999999998,16.719998999999998,16.200001,16.370001000000002,7.914708999999999,362300
5906,2011-09-15,16.43,16.6,15.68,16.030001000000002,7.750324000000001,707100
5907,2011-09-16,15.97,16.200001,15.52,15.75,7.614946000000001,353300
5908,2011-09-19,15.5,15.67,15.22,15.42,7.4553970000000005,224700
5909,2011-09-20,15.41,15.79,15.41,15.57,7.52792,594400
5910,2011-09-21,15.53,15.67,14.65,14.76,7.136294,302000
5911,2011-09-22,14.52,14.52,13.66,13.89,6.715659,399400
5912,2011-09-23,13.84,14.26,13.61,14.05,6.793017999999999,641600
5913,2011-09-26,14.11,14.29,14.0,14.26,6.8945490000000005,423800
5914,2011-09-27,14.53,15.06,14.43,14.81,7.160469,264800
5915,2011-09-28,14.79,14.87,14.01,14.03,6.783347,183700
5916,2011-09-29,14.37,14.62,14.13,14.48,7.000916,183300
5917,2011-09-30,14.34,14.36,13.65,13.65,6.59962,276500
5918,2011-10-03,13.62,13.79,13.12,13.14,6.353041,315800
5919,2011-10-04,12.63,13.62,12.56,13.58,6.565777000000001,482900
5920,2011-10-05,13.88,14.09,13.43,13.98,6.759171,247700
5921,2011-10-06,14.1,14.12,13.65,13.96,6.749503,358100
5922,2011-10-07,13.98,13.99,13.17,13.35,6.454576,259500
5923,2011-10-10,13.84,14.02,13.61,13.92,6.730162,436000
5924,2011-10-11,13.75,14.03,13.7,13.9,6.720492999999999,280700
5925,2011-10-12,13.88,14.56,13.85,14.32,6.92356,469400
5926,2011-10-13,14.17,14.17,13.47,14.05,6.793017999999999,389500
5927,2011-10-14,14.21,14.35,13.9,14.3,6.913888,187900
5928,2011-10-17,14.3,14.36,13.96,14.12,6.826860000000001,293400
5929,2011-10-18,14.1,14.84,14.07,14.62,7.068606,341800
5930,2011-10-19,14.52,14.69,14.3,14.44,6.981577000000001,215200
5931,2011-10-20,14.46,14.5,13.98,14.24,6.88488,351400
5932,2011-10-21,14.3,14.44,13.89,14.34,6.933228,324200
5933,2011-10-24,14.38,14.53,14.31,14.51,7.015421000000001,315800
5934,2011-10-25,14.31,14.45,14.01,14.25,6.889715,436500
5935,2011-10-26,14.54,14.78,13.62,14.1,6.817191,602700
5936,2011-10-27,14.49,15.05,14.17,14.59,7.0541,504500
5937,2011-10-28,14.36,14.56,14.07,14.39,6.957403,428000
5938,2011-10-31,14.38,14.91,14.06,14.17,6.851037,343100
5939,2011-11-01,13.95,14.01,13.36,13.58,6.565777000000001,533800
5940,2011-11-02,14.0,14.0,13.4,13.69,6.618961,322600
5941,2011-11-03,13.7,13.78,13.38,13.57,6.687958,354600
5942,2011-11-04,13.64,13.64,13.32,13.46,6.633744999999999,369500
5943,2011-11-07,13.37,13.54,13.19,13.43,6.618961,353800
5944,2011-11-08,13.39,13.58,13.26,13.48,6.643603,498900
5945,2011-11-09,13.0,13.32,12.87,12.93,6.372536,434500
5946,2011-11-10,13.06,13.49,13.0,13.19,6.500677,489500
5947,2011-11-11,13.28,13.39,13.01,13.25,6.530248,346600
5948,2011-11-14,13.17,13.26,13.01,13.19,6.500677,383100
5949,2011-11-15,13.13,13.44,13.08,13.37,6.589389,391800
5950,2011-11-16,13.27,13.27,13.04,13.15,6.480963,389800
5951,2011-11-17,13.01,13.36,13.01,13.22,6.515462,494400
5952,2011-11-18,13.25,13.66,13.2,13.36,6.584460000000001,367400
5953,2011-11-21,13.02,13.31,13.02,13.13,6.471107,485700
5954,2011-11-22,13.06,13.11,12.84,12.92,6.367605999999999,379400
5955,2011-11-23,12.95,12.98,12.46,12.64,6.22961,496100
5956,2011-11-25,12.7,13.0,12.63,12.75,6.283823,145600
5957,2011-11-28,13.06,13.47,12.8,13.07,6.441536,428600
5958,2011-11-29,13.03,13.15,12.82,12.96,6.38732,366800
5959,2011-11-30,13.5,13.5,13.02,13.41,6.609103,525100
5960,2011-12-01,13.34,13.39,13.12,13.26,6.535174,330700
5961,2011-12-02,13.4,13.43,13.13,13.19,6.500677,469200
5962,2011-12-05,13.41,13.64,13.26,13.42,6.614032000000001,443200
5963,2011-12-06,13.4,13.67,13.36,13.47,6.638675,404100
5964,2011-12-07,13.41,13.52,13.26,13.38,6.594317,464700
5965,2011-12-08,13.24,13.44,13.05,13.23,6.520391,880300
5966,2011-12-09,13.19,13.63,13.15,13.38,6.594317,865900
5967,2011-12-12,13.16,13.64,13.12,13.55,6.678101,695100
5968,2011-12-13,13.6,13.65,13.07,13.24,6.525321,666000
5969,2011-12-14,13.03,13.17,12.8,12.85,6.333108999999999,467300
5970,2011-12-15,12.94,13.12,12.81,13.0,6.407035,607800
5971,2011-12-16,13.05,13.18,12.7,13.02,6.416894,546200
5972,2011-12-19,13.01,13.3,12.4,13.01,6.411963,850900
5973,2011-12-20,13.19,13.58,13.19,13.54,6.673174,613800
5974,2011-12-21,13.5,13.51,12.85,13.08,6.446464,340100
5975,2011-12-22,13.08,13.47,13.04,13.38,6.594317,705300
5976,2011-12-23,13.34,13.54,13.34,13.54,6.673174,348700
5977,2011-12-27,13.45,13.54,13.19,13.23,6.520391,407700
5978,2011-12-28,13.2,13.28,13.01,13.11,6.461251,303600
5979,2011-12-29,13.11,13.31,13.02,13.2,6.505607,346700
5980,2011-12-30,13.13,13.29,13.01,13.08,6.446464,347900
5981,2012-01-03,13.33,13.54,13.31,13.45,6.628817,417900
5982,2012-01-04,13.48,14.29,13.45,14.1,6.94917,560800
5983,2012-01-05,14.1,14.83,14.0,14.8,7.294165,717800
5984,2012-01-06,14.77,15.19,14.68,14.88,7.333591,672200
5985,2012-01-09,14.88,15.04,14.7,14.81,7.299092999999999,609600
5986,2012-01-10,14.93,15.2,14.9,15.02,7.402589999999999,716300
5987,2012-01-11,15.02,15.23,14.62,14.71,7.249808,326000
5988,2012-01-12,14.63,14.71,14.0,14.53,7.161094,473200
5989,2012-01-13,14.39,14.5,14.29,14.5,7.146308,297900
5990,2012-01-17,14.53,14.72,14.4,14.63,7.210377,360900
5991,2012-01-18,14.52,14.65,14.41,14.6,7.195594,450400
5992,2012-01-19,14.65,15.58,14.63,15.4,7.589872,924400
5993,2012-01-20,15.56,15.61,15.08,15.35,7.565228,474500
5994,2012-01-23,15.09,15.53,14.91,15.43,7.604660000000001,394100
5995,2012-01-24,15.24,15.33,15.1,15.15,7.466661,278100
5996,2012-01-25,15.27,15.52,14.8,14.81,7.299092999999999,501900
5997,2012-01-26,14.87,15.13,14.86,15.03,7.407518,349500
5998,2012-01-27,14.94,15.11,14.94,15.03,7.407518,243300
5999,2012-01-30,14.96,15.09,14.84,14.92,7.353306,336100
6000,2012-01-31,15.03,15.31,14.97,15.22,7.501157000000001,309600
6001,2012-02-01,15.33,15.49,15.2,15.49,7.6342300000000005,337700
6002,2012-02-02,15.4,16.030001000000002,15.34,16.01,7.890511999999999,449000
6003,2012-02-03,16.18,16.75,16.1,16.52,8.141864,654900
6004,2012-02-06,16.450001,16.540001,15.98,16.370001000000002,8.067935,290300
6005,2012-02-07,16.25,16.42,16.110001,16.35,8.05808,282400
6006,2012-02-08,16.32,16.620001000000002,16.200001,16.290001,8.02851,216000
6007,2012-02-09,16.33,16.68,16.18,16.51,8.136937,426700
6008,2012-02-10,16.0,16.309998999999998,14.32,14.35,7.072381,1298700
6009,2012-02-13,14.42,14.46,13.75,14.08,6.9393139999999995,1154300
6010,2012-02-14,13.98,14.05,13.53,13.76,6.781599000000001,871400
6011,2012-02-15,13.86,13.96,13.65,13.66,6.732314,518200
6012,2012-02-16,13.56,13.92,13.53,13.82,6.871535000000001,572800
6013,2012-02-17,13.8,13.85,13.39,13.61,6.767121,729400
6014,2012-02-21,13.58,13.63,13.15,13.32,6.622927000000001,668000
6015,2012-02-22,13.28,13.33,13.01,13.26,6.593093,684600
6016,2012-02-23,13.19,14.25,13.18,14.22,7.070423,653400
6017,2012-02-24,14.19,14.2,13.97,14.0,6.961035000000001,281300
6018,2012-02-27,13.81,14.08,13.51,14.0,6.961035000000001,349900
6019,2012-02-28,13.99,14.12,13.84,13.99,6.956063,269700
6020,2012-02-29,13.99,14.15,13.93,14.0,6.961035000000001,197100
6021,2012-03-01,14.0,14.37,13.96,14.3,7.110200999999999,373800
6022,2012-03-02,14.35,14.37,13.98,14.23,7.075394999999999,224600
6023,2012-03-05,14.17,14.73,13.92,14.65,7.284225999999999,458200
6024,2012-03-06,14.52,14.52,14.25,14.35,7.135061,268200
6025,2012-03-07,14.5,14.97,14.17,14.88,7.398586,456400
6026,2012-03-08,14.98,15.32,14.87,15.31,7.612389,432600
6027,2012-03-09,15.31,15.55,15.2,15.5,7.706859,507100
6028,2012-03-12,15.23,15.51,15.09,15.4,7.657139,277500
6029,2012-03-13,15.52,15.7,15.3,15.63,7.771497999999999,398500
6030,2012-03-14,15.6,15.6,14.88,15.1,7.507974000000001,317500
6031,2012-03-15,15.08,15.28,14.98,15.03,7.473167999999999,428100
6032,2012-03-16,14.97,15.1,14.86,15.0,7.458251,218200
6033,2012-03-19,15.08,15.25,14.79,15.05,7.483113,233800
6034,2012-03-20,14.95,15.15,14.95,15.11,7.512946,229100
6035,2012-03-21,15.21,15.48,15.12,15.23,7.572611,195400
6036,2012-03-22,15.08,15.11,14.62,14.78,7.348864999999999,285800
6037,2012-03-23,14.77,15.49,14.77,15.42,7.667083,314400
6038,2012-03-26,15.5,15.9,15.36,15.8,7.856025,296200
6039,2012-03-27,15.75,15.84,15.65,15.65,7.781442999999999,156800
6040,2012-03-28,15.76,15.8,15.37,15.58,7.746639999999999,138200
6041,2012-03-29,15.44,15.44,15.15,15.28,7.597474000000001,108900
6042,2012-03-30,15.48,15.75,15.27,15.61,7.761553,254100
6043,2012-04-02,15.52,15.78,15.43,15.61,7.761553,227700
6044,2012-04-03,15.55,15.84,15.46,15.57,7.741664999999999,215600
6045,2012-04-04,15.41,15.54,15.1,15.33,7.622332000000001,175500
6046,2012-04-05,15.25,15.42,15.03,15.03,7.473167999999999,166300
6047,2012-04-09,14.82,14.97,14.68,14.74,7.328975,180100
6048,2012-04-10,14.78,15.17,14.15,14.29,7.105229,318700
6049,2012-04-11,14.43,14.44,14.29,14.39,7.154951,106700
6050,2012-04-12,14.37,14.6,14.0,14.54,7.229535,214100
6051,2012-04-13,14.45,15.04,14.06,14.79,7.3538369999999995,318800
6052,2012-04-16,14.92,15.11,14.62,14.75,7.3339479999999995,97500
6053,2012-04-17,14.8,14.99,14.49,14.68,7.299142,132700
6054,2012-04-18,14.58,14.69,14.17,14.31,7.115172,153400
6055,2012-04-19,14.28,14.3,14.05,14.1,7.010758,107800
6056,2012-04-20,14.15,14.46,14.07,14.26,7.090312,105800
6057,2012-04-23,14.06,14.12,14.0,14.07,6.995842,209400
6058,2012-04-24,14.1,14.5,14.09,14.29,7.105229,130600
6059,2012-04-25,14.39,14.45,14.2,14.33,7.125116,134300
6060,2012-04-26,14.32,14.33,14.14,14.32,7.120145,133900
6061,2012-04-27,14.32,14.34,14.08,14.13,7.025674,129900
6062,2012-04-30,14.05,14.19,13.75,14.09,7.005783999999999,334300
6063,2012-05-01,14.06,14.26,13.93,14.03,6.975952,293100
6064,2012-05-02,14.36,14.5,13.93,13.96,6.941146000000001,220000
6065,2012-05-03,14.08,14.4,13.84,14.01,6.966007,361100
6066,2012-05-04,14.04,14.17,13.64,14.08,7.000814,196100
6067,2012-05-07,13.98,14.41,13.87,14.32,7.120145,177000
6068,2012-05-08,14.27,14.39,14.14,14.27,7.095287,149600
6069,2012-05-09,13.94,14.35,13.89,14.23,7.206701,129800
6070,2012-05-10,14.35,15.18,14.18,14.82,7.505503999999999,341300
6071,2012-05-11,14.74,15.02,14.54,14.76,7.475116000000001,150000
6072,2012-05-14,14.58,14.93,14.55,14.82,7.505503999999999,179500
6073,2012-05-15,14.71,14.77,14.38,14.58,7.383958,182000
6074,2012-05-16,14.58,14.96,14.39,14.43,7.307992,138800
6075,2012-05-17,14.39,14.59,14.07,14.15,7.166186,184400
6076,2012-05-18,14.12,14.17,13.75,13.78,6.978802000000001,132100
6077,2012-05-21,13.78,13.94,13.58,13.78,6.978802000000001,102500
6078,2012-05-22,13.75,13.82,13.47,13.49,6.831932000000001,145000
6079,2012-05-23,13.34,13.46,12.94,13.33,6.750903,194000
6080,2012-05-24,13.44,13.76,13.32,13.57,6.8724490000000005,242800
6081,2012-05-25,13.52,13.57,13.19,13.38,6.776224000000001,222300
6082,2012-05-29,13.5,13.64,13.36,13.5,6.8369979999999995,89500
6083,2012-05-30,13.36,13.36,13.08,13.12,6.6445490000000005,113400
6084,2012-05-31,13.08,13.08,12.87,12.9,6.533133,164500
6085,2012-06-01,12.87,12.87,12.35,12.43,6.295102,211600
6086,2012-06-04,12.46,12.46,12.08,12.41,6.284973,128000
6087,2012-06-05,12.37,12.7,12.28,12.38,6.269779,602100
6088,2012-06-06,12.48,12.73,12.28,12.28,6.219136,342900
6089,2012-06-07,12.45,12.67,12.03,12.1,6.127975,414800
6090,2012-06-08,12.07,12.18,11.8,12.0,6.077331,2015800
6091,2012-06-11,12.07,12.08,11.8,11.91,6.03175,1001000
6092,2012-06-12,11.92,11.97,11.71,11.84,5.996301,328100
6093,2012-06-13,11.62,11.98,11.61,11.86,6.006428,504200
6094,2012-06-14,11.92,11.97,11.74,11.81,5.981107,360400
6095,2012-06-15,11.85,11.88,11.73,11.82,5.986172,460900
6096,2012-06-18,11.73,11.88,11.55,11.83,5.991237,363200
6097,2012-06-19,11.83,12.12,11.75,12.03,6.092524,386700
6098,2012-06-20,12.02,12.1,11.86,12.05,6.102653,234000
6099,2012-06-21,12.1,12.23,11.98,12.17,6.163426,505900
6100,2012-06-22,12.25,12.25,11.99,12.13,6.143169,138500
6101,2012-06-25,12.0,12.29,11.89,12.24,6.1988769999999995,313600
6102,2012-06-26,12.25,12.31,11.99,12.03,6.092524,115000
6103,2012-06-27,12.08,12.62,12.04,12.42,6.290037,288100
6104,2012-06-28,12.29,12.43,12.11,12.43,6.295102,152900
6105,2012-06-29,12.61,12.98,12.6,12.69,6.4267769999999995,321400
6106,2012-07-02,12.74,12.87,12.59,12.8,6.482486,234900
6107,2012-07-03,12.78,12.97,12.61,12.78,6.472358,88200
6108,2012-07-05,12.76,12.85,12.68,12.83,6.497681,224900
6109,2012-07-06,12.74,12.85,12.66,12.79,6.477422,162100
6110,2012-07-09,12.77,12.8,12.53,12.79,6.477422,95900
6111,2012-07-10,12.7,12.89,12.58,12.7,6.431841,165200
6112,2012-07-11,12.68,12.89,12.4,12.56,6.36094,152400
6113,2012-07-12,12.43,12.5,12.12,12.25,6.203941,323700
6114,2012-07-13,12.32,12.51,12.26,12.42,6.290037,243600
6115,2012-07-16,12.42,12.59,12.35,12.35,6.254587,171100
6116,2012-07-17,12.37,12.63,12.15,12.56,6.36094,376600
6117,2012-07-18,12.47,12.64,12.38,12.55,6.355875,252200
6118,2012-07-19,12.57,13.06,12.51,12.62,6.391325,259800
6119,2012-07-20,12.49,12.88,11.93,11.98,6.067202,230900
6120,2012-07-23,11.74,12.07,11.44,11.95,6.052008,328200
6121,2012-07-24,11.95,11.95,11.44,11.9,6.026687,243700
6122,2012-07-25,11.94,12.12,11.74,11.86,6.006428,194600
6123,2012-07-26,12.05,12.75,11.84,12.01,6.082396,282400
6124,2012-07-27,12.11,12.4,11.99,12.27,6.2140699999999995,139000
6125,2012-07-30,12.26,12.33,12.11,12.13,6.143169,174400
6126,2012-07-31,12.13,12.28,12.0,12.12,6.138104,176100
6127,2012-08-01,12.15,12.25,12.02,12.12,6.138104,122900
6128,2012-08-02,12.05,12.7,11.8,12.45,6.30523,339000
6129,2012-08-03,12.33,13.1,12.2,12.3,6.229264,328100
6130,2012-08-06,12.32,12.85,12.27,12.61,6.386261,192300
6131,2012-08-07,12.6,12.89,12.39,12.59,6.376133,258700
6132,2012-08-08,12.52,12.75,12.23,12.29,6.2242,164500
6133,2012-08-09,12.01,12.51,11.94,12.22,6.296335,164400
6134,2012-08-10,12.85,13.41,12.65,13.0,6.698228,487100
6135,2012-08-13,13.02,13.07,12.72,12.93,6.662160000000001,214200
6136,2012-08-14,12.95,13.0,12.67,12.74,6.564261999999999,381200
6137,2012-08-15,12.72,12.96,12.6,12.8,6.595178,131500
6138,2012-08-16,12.82,12.98,12.71,12.87,6.631246000000001,549000
6139,2012-08-17,12.87,12.93,12.8,12.86,6.626092999999999,301000
6140,2012-08-20,12.83,12.95,12.73,12.89,6.641553,312100
6141,2012-08-21,12.89,13.12,12.81,12.94,6.667313,628500
6142,2012-08-22,12.9,12.96,12.76,12.81,6.600332000000001,301800
6143,2012-08-23,13.75,13.75,13.21,13.31,6.857956,816400
6144,2012-08-24,13.31,13.67,13.22,13.59,7.002225999999999,534100
6145,2012-08-27,13.65,13.82,13.63,13.76,7.089817,640300
6146,2012-08-28,13.73,14.29,13.73,14.19,7.311373,1251600
6147,2012-08-29,14.24,14.43,14.19,14.37,7.404119000000001,672700
6148,2012-08-30,14.43,14.79,14.23,14.66,7.553539,815100
6149,2012-08-31,14.71,14.74,14.27,14.32,7.378356,286700
6150,2012-09-04,14.34,14.43,14.07,14.24,7.337136,249600
6151,2012-09-05,14.21,14.61,14.21,14.26,7.34744,313300
6152,2012-09-06,14.33,14.59,14.3,14.39,7.414422999999999,437200
6153,2012-09-07,14.36,14.49,14.21,14.34,7.388661999999999,163500
6154,2012-09-10,14.37,14.44,14.26,14.35,7.393814,296900
6155,2012-09-11,14.35,14.78,14.32,14.68,7.563847,186900
6156,2012-09-12,14.94,15.19,14.72,14.75,7.599913000000001,522800
6157,2012-09-13,14.72,14.9,14.52,14.9,7.677199000000001,471300
6158,2012-09-14,15.0,15.64,14.99,15.56,8.017263,590600
6159,2012-09-17,15.54,15.57,15.24,15.32,7.8936020000000005,168500
6160,2012-09-18,15.54,15.94,15.41,15.55,8.012112,918600
6161,2012-09-19,15.6,15.75,15.33,15.56,8.017263,211400
6162,2012-09-20,15.1,15.33,14.95,15.15,7.806011,577400
6163,2012-09-21,15.19,15.57,15.08,15.49,7.981195,301400
6164,2012-09-24,15.49,15.92,15.44,15.9,8.19245,396000
6165,2012-09-25,15.88,15.99,15.68,15.73,8.104854,196200
6166,2012-09-26,15.74,15.79,15.36,15.53,8.001806,151000
6167,2012-09-27,15.6,15.76,15.45,15.62,8.048181,229700
6168,2012-09-28,15.66,15.81,15.19,15.41,7.939978,169200
6169,2012-10-01,15.46,15.59,15.28,15.44,7.9554350000000005,159000
6170,2012-10-02,15.5,15.63,15.11,15.41,7.939978,232000
6171,2012-10-03,15.41,15.6,15.26,15.57,8.022416,341500
6172,2012-10-04,15.58,15.66,15.22,15.28,7.872994,220900
6173,2012-10-05,15.31,15.63,15.23,15.57,8.022416,208700
6174,2012-10-08,15.5,15.63,15.37,15.56,8.017263,161600
6175,2012-10-09,15.58,15.74,15.49,15.62,8.048181,182200
6176,2012-10-10,15.66,15.74,15.55,15.6,8.037873,185800
6177,2012-10-11,15.57,15.97,15.56,15.91,8.1976,234400
6178,2012-10-12,15.9,15.99,15.73,15.97,8.228517,207800
6179,2012-10-15,15.97,16.1,15.87,15.98,8.233671000000001,273900
6180,2012-10-16,15.98,16.34,15.98,16.34,8.419155,246700
6181,2012-10-17,16.35,16.629998999999998,16.280001000000002,16.540001,8.522207,218700
6182,2012-10-18,16.59,16.700001,16.530001000000002,16.6,8.553122,168600
6183,2012-10-19,16.57,16.57,16.18,16.35,8.424311,337200
6184,2012-10-22,16.379998999999998,16.5,15.96,16.040001,8.264582,203200
6185,2012-10-23,15.97,16.0,15.61,15.72,8.099705,142100
6186,2012-10-24,15.79,15.98,15.57,15.57,8.022416,235600
6187,2012-10-25,17.129998999999998,17.67,16.57,16.690001000000002,8.599494,796300
6188,2012-10-26,16.92,17.200001,16.629998999999998,16.77,8.640716000000001,391700
6189,2012-10-31,16.93,17.280001000000002,16.77,16.82,8.666476,398700
6190,2012-11-01,16.469998999999998,16.790001,16.290001,16.450001,8.661211999999999,290500
6191,2012-11-02,16.530001000000002,16.879998999999998,16.440001000000002,16.549999,8.713864,278900
6192,2012-11-05,16.530001000000002,16.67,16.35,16.559998999999998,8.71913,188600
6193,2012-11-06,16.629998999999998,16.68,16.48,16.66,8.771778999999999,424200
6194,2012-11-07,16.459999,16.530001000000002,16.200001,16.26,8.561172000000001,186500
6195,2012-11-08,16.23,16.5,16.0,16.030001000000002,8.440074000000001,429000
6196,2012-11-09,15.96,16.16,15.89,16.059998999999998,8.455869999999999,212900
6197,2012-11-12,16.07,16.469998999999998,15.88,16.43,8.650683,549600
6198,2012-11-13,16.48,16.879998999999998,16.26,16.6,8.740188999999999,501500
6199,2012-11-14,16.530001000000002,16.780001000000002,16.16,16.5,8.687538,393100
6200,2012-11-15,16.389999,16.610001,15.75,15.86,8.350567999999999,385800
6201,2012-11-16,15.9,15.99,15.68,15.97,8.408484,208400
6202,2012-11-19,16.01,16.75,16.0,16.629998999999998,8.755984,264900
6203,2012-11-20,16.6,17.290001,16.43,17.08,8.992917,263000
6204,2012-11-21,17.280001000000002,17.99,17.09,17.99,9.472049,958600
6205,2012-11-23,18.0,18.290001,17.879998999999998,18.24,9.60368,222100
6206,2012-11-26,18.1,18.25,17.959999,18.139999,9.551026,816800
6207,2012-11-27,18.030001000000002,18.190001000000002,17.93,18.08,9.519435000000001,480600
6208,2012-11-28,17.93,18.1,17.82,17.959999,9.456253,295400
6209,2012-11-29,18.030001000000002,18.1,17.870001000000002,17.940001000000002,9.445724,262800
6210,2012-11-30,17.93,18.0,17.5,17.58,9.256177000000001,241800
6211,2012-12-03,17.65,17.99,17.620001000000002,17.91,9.429929,216200
6212,2012-12-04,17.84,17.99,17.639999,17.76,9.350951,94100
6213,2012-12-05,17.67,17.68,17.18,17.25,9.082425,856200
6214,2012-12-06,17.25,17.26,16.59,17.0,8.950796,682900
6215,2012-12-07,16.969998999999998,17.16,16.57,16.84,8.866553,329500
6216,2012-12-10,16.780001000000002,16.950001,16.52,16.780001000000002,8.834961,470300
6217,2012-12-11,16.780001000000002,16.940001000000002,16.629998999999998,16.77,8.829697,375400
6218,2012-12-12,17.23,17.23,16.67,16.969998999999998,8.934998,678000
6219,2012-12-13,16.9,17.1,16.690001000000002,17.0,8.950796,474600
6220,2012-12-14,17.200001,17.200001,16.73,16.799999,8.845493,400900
6221,2012-12-17,16.77,16.959999,16.5,16.6,8.740188999999999,513000
6222,2012-12-18,16.59,17.16,16.549999,17.139999,9.024508,513600
6223,2012-12-19,17.040001,17.18,16.84,16.860001,8.877083,272500
6224,2012-12-20,16.9,17.23,16.83,16.98,8.940263999999999,335400
6225,2012-12-21,16.780001000000002,17.01,16.52,16.73,8.808638,437100
6226,2012-12-24,16.68,17.34,16.51,17.02,8.961329,356000
6227,2012-12-26,16.98,17.120001000000002,16.780001000000002,16.889999,8.892877,188000
6228,2012-12-27,16.870001000000002,17.15,16.82,16.950001,8.924468,172600
6229,2012-12-28,16.84,17.58,16.709999,17.48,9.203524,384400
6230,2012-12-31,17.379998999999998,17.67,17.209999,17.43,9.177199,232500
6231,2013-01-02,17.65,18.02,17.65,17.99,9.472049,415300
6232,2013-01-03,18.07,18.290001,17.9,17.99,9.472049,255300
6233,2013-01-04,18.16,18.790001,18.120001000000002,18.68,9.835346000000001,1229800
6234,2013-01-07,18.75,19.379998999999998,18.620001000000002,19.200001,10.109135,780400
6235,2013-01-08,19.200001,19.25,18.950001,19.120001000000002,10.067014,330700
6236,2013-01-09,19.120001000000002,19.5,19.1,19.360001,10.193377,536200
6237,2013-01-10,19.440001000000002,19.83,19.42,19.559998999999998,10.298679,337300
6238,2013-01-11,19.709999,20.16,19.6,19.98,10.51982,598300
6239,2013-01-14,19.959999,20.129998999999998,19.84,19.99,10.52508,380000
6240,2013-01-15,19.959999,19.98,19.74,19.9,10.477696,386300
6241,2013-01-16,19.84,20.07,19.65,19.92,10.488227,290500
6242,2013-01-17,19.959999,20.09,19.92,20.01,10.535617,441500
6243,2013-01-18,20.0,20.040001,19.940001000000002,20.040001,10.551408,316700
6244,2013-01-22,20.139999,20.719998999999998,20.01,20.530001000000002,10.809402,333700
6245,2013-01-23,20.6,20.719998999999998,20.379998999999998,20.51,10.798869999999999,216900
6246,2013-01-24,20.48,20.67,20.299999,20.5,10.793607000000002,310500
6247,2013-01-25,20.540001,20.809998999999998,20.5,20.629998999999998,10.862052,296700
6248,2013-01-28,20.790001,20.809998999999998,20.26,20.33,10.7041,329600
6249,2013-01-29,20.34,20.549999,20.08,20.469998999999998,10.777811,219400
6250,2013-01-30,20.440001000000002,20.6,20.41,20.5,10.793607000000002,284400
6251,2013-01-31,20.440001000000002,20.549999,20.25,20.360001,10.719892999999999,385400
6252,2013-02-01,20.389999,20.6,20.200001,20.389999,10.73569,349400
6253,2013-02-04,20.299999,20.35,20.0,20.129998999999998,10.598796,237200
6254,2013-02-05,20.129998999999998,20.35,20.02,20.24,10.656713,202800
6255,2013-02-06,20.15,20.42,20.15,20.360001,10.719892999999999,126800
6256,2013-02-07,20.389999,20.799999,20.309998999999998,20.5,10.793607000000002,287800
6257,2013-02-08,20.610001,20.73,20.459999,20.540001,10.814671,138800
6258,2013-02-11,20.549999,21.940001000000002,20.549999,21.440001000000002,11.288533000000001,467800
6259,2013-02-12,21.33,21.450001,20.6,20.92,11.014745,1074400
6260,2013-02-13,20.99,21.049999,20.41,20.49,10.788342,604500
6261,2013-02-14,20.530001000000002,21.18,20.469998999999998,20.969998999999998,11.041069,486500
6262,2013-02-15,21.120001000000002,21.43,20.92,21.4,11.267471,432600
6263,2013-02-19,21.52,22.969998999999998,21.52,22.799999,12.004597,942100
6264,2013-02-20,22.639999,22.690001000000002,21.85,21.98,11.779511,805600
6265,2013-02-21,21.98,22.15,21.549999,22.15,11.870617999999999,716800
6266,2013-02-22,22.4,22.6,21.9,22.379998999999998,11.993879,412100
6267,2013-02-25,22.6,22.610001,22.02,22.129998999999998,11.859899,704000
6268,2013-02-26,22.25,22.33,21.83,22.01,11.795586,427300
6269,2013-02-27,21.959999,22.18,21.92,22.08,11.833101,285800
6270,2013-02-28,22.26,23.129998999999998,22.15,23.030001000000002,12.342226,510600
6271,2013-03-01,22.9,23.17,22.690001000000002,22.85,12.24576,390400
6272,2013-03-04,22.76,22.9,22.5,22.67,12.149295,388100
6273,2013-03-05,22.879998999999998,23.1,22.780001000000002,22.98,12.315429,473400
6274,2013-03-06,23.0,23.25,22.700001,22.959999,12.30471,410400
6275,2013-03-07,22.950001,23.07,22.540001,22.6,12.111782,247900
6276,2013-03-08,22.790001,22.799999,22.219998999999998,22.35,11.977798,309000
6277,2013-03-11,22.780001000000002,22.780001000000002,22.27,22.440001000000002,12.026032,197900
6278,2013-03-12,22.309998999999998,22.309998999999998,21.549999,21.76,11.661605999999999,479000
6279,2013-03-13,21.85,22.450001,21.6,22.41,12.009955,293800
6280,2013-03-14,22.52,22.530001000000002,21.59,21.780001000000002,11.672328,604800
6281,2013-03-15,21.639999,22.040001,21.51,22.040001,11.811666,427000
6282,2013-03-18,21.870001000000002,21.969998999999998,21.5,21.66,11.608017,301200
6283,2013-03-19,21.879998999999998,22.0,21.26,21.610001,11.581221000000001,348000
6284,2013-03-20,21.75,21.889999,21.639999,21.790001,11.67769,146100
6285,2013-03-21,21.709999,21.719998999999998,21.1,21.200001,11.361495,187700
6286,2013-03-22,21.190001000000002,21.870001000000002,21.059998999999998,21.68,11.618731,221100
6287,2013-03-25,21.93,22.24,21.290001,21.379998999999998,11.457961,273600
6288,2013-03-26,21.4,21.75,21.23,21.75,11.656247,165100
6289,2013-03-27,21.66,21.76,21.469998999999998,21.65,11.602655,169700
6290,2013-03-28,21.75,22.040001,21.59,21.9,11.736639,225100
6291,2013-04-01,22.049999,22.200001,21.75,21.889999,11.731277,182700
6292,2013-04-02,21.879998999999998,22.24,21.780001000000002,21.879998999999998,11.725916999999999,268900
6293,2013-04-03,22.02,22.09,20.92,21.049999,11.281104,320200
6294,2013-04-04,21.01,21.34,20.959999,21.24,11.38293,115000
6295,2013-04-05,21.18,21.25,20.49,20.84,11.168564,243900
6296,2013-04-08,20.82,21.58,20.540001,21.469998999999998,11.506193,312100
6297,2013-04-09,21.75,22.1,21.620001000000002,21.76,11.661605999999999,213900
6298,2013-04-10,22.030001000000002,22.969998999999998,21.9,22.77,12.202886999999999,310400
6299,2013-04-11,22.93,23.07,22.620001000000002,22.889999,12.267199,259900
6300,2013-04-12,22.780001000000002,23.040001,22.700001,23.01,12.331507,180200
6301,2013-04-15,23.120001000000002,23.120001000000002,21.959999,22.02,11.800947,390000
6302,2013-04-16,22.360001,22.59,22.120001000000002,22.469998999999998,12.042109,208000
6303,2013-04-17,22.370001000000002,22.43,22.25,22.389999,11.999239999999999,343900
6304,2013-04-18,22.49,22.49,22.25,22.389999,11.999239999999999,161800
6305,2013-04-19,22.6,22.629998999999998,22.4,22.59,12.106424,142300
6306,2013-04-22,22.780001000000002,22.84,22.5,22.700001,12.165372999999999,173900
6307,2013-04-23,22.73,23.0,22.58,22.93,12.288634,192700
6308,2013-04-24,22.9,22.959999,22.639999,22.76,12.197529,162800
6309,2013-04-25,22.76,23.25,22.65,23.01,12.331507,270000
6310,2013-04-26,22.950001,23.790001,22.469998999999998,23.690001000000002,12.695933,515200
6311,2013-04-29,23.790001,23.91,23.5,23.85,12.781680999999999,264300
6312,2013-04-30,23.889999,24.15,23.59,23.690001000000002,12.695933,253600
6313,2013-05-01,23.65,24.309998999999998,23.51,24.07,12.899582,409000
6314,2013-05-02,24.5,24.76,23.92,24.15,12.942455,357400
6315,2013-05-03,24.780001000000002,24.83,24.219998999999998,24.41,13.081794,385700
6316,2013-05-06,24.4,24.969998999999998,24.4,24.879998999999998,13.333677,308200
6317,2013-05-07,24.969998999999998,25.76,24.879998999999998,25.450001,13.639149,573200
6318,2013-05-08,25.4,25.809998999999998,25.25,25.58,13.708820000000001,356500
6319,2013-05-09,25.200001,25.450001,25.01,25.290001,13.757779000000001,272400
6320,2013-05-10,24.860001,25.35,24.860001,25.290001,13.757779000000001,235300
6321,2013-05-13,25.0,25.18,24.42,24.5,13.328024,421600
6322,2013-05-14,24.459999,24.889999,24.120001000000002,24.6,13.382420999999999,372700
6323,2013-05-15,24.6,24.790001,24.360001,24.700001,13.436822,595100
6324,2013-05-16,24.780001000000002,25.5,24.700001,25.24,13.730579999999998,633100
6325,2013-05-17,25.59,25.629998999999998,25.33,25.620001000000002,13.9373,456200
6326,2013-05-20,25.65,26.879998999999998,25.65,26.440001000000002,14.383382999999998,472200
6327,2013-05-21,26.59,27.23,26.040001,27.0,14.688022,492700
6328,2013-05-22,27.08,27.379998999999998,26.110001,26.25,14.280024,502300
6329,2013-05-23,25.870001000000002,26.030001000000002,25.379998999999998,25.74,14.002583,402100
6330,2013-05-24,25.65,25.74,25.120001000000002,25.17,13.692501000000002,200100
6331,2013-05-28,25.41,26.17,25.370001000000002,25.73,13.997138,477000
6332,2013-05-29,25.559998999999998,26.0,25.26,25.440001000000002,13.839382999999998,183400
6333,2013-05-30,25.4,25.75,25.25,25.58,13.915541000000001,171400
6334,2013-05-31,25.51,25.85,25.299999,25.299999,13.763222,217900
6335,2013-06-03,25.290001,25.450001,24.25,24.790001,13.485785,414000
6336,2013-06-04,24.75,25.18,24.25,24.309998999999998,13.22466,297300
6337,2013-06-05,24.379998999999998,24.4,23.559998999999998,23.58,12.827541,298600
6338,2013-06-06,23.57,24.33,23.02,23.93,13.017939,617100
6339,2013-06-07,24.059998999999998,25.33,24.0,24.43,13.289942000000002,535900
6340,2013-06-10,24.67,25.35,24.33,25.110001,13.659863,316400
6341,2013-06-11,24.889999,25.120001000000002,24.549999,24.780001000000002,13.480344,329100
6342,2013-06-12,25.15,25.15,24.530001000000002,24.530001000000002,13.344339999999999,179100
6343,2013-06-13,24.450001,24.860001,24.41,24.809998999999998,13.496660999999998,215300
6344,2013-06-14,24.66,24.84,24.18,24.309998999999998,13.22466,245600
6345,2013-06-17,24.52,24.889999,24.129998999999998,24.15,13.137621,226100
6346,2013-06-18,24.110001,24.950001,24.1,24.780001000000002,13.480344,275000
6347,2013-06-19,24.959999,24.959999,23.9,23.93,13.017939,212700
6348,2013-06-20,23.620001000000002,23.709999,22.34,22.870001000000002,12.441303,766900
6349,2013-06-21,22.870001000000002,22.870001000000002,21.440001000000002,21.77,11.8429,1009200
6350,2013-06-24,21.459999,21.5,20.049999,20.280001000000002,11.03234,1038000
6351,2013-06-25,20.450001,21.469998999999998,20.450001,21.209999,11.538260000000001,636500
6352,2013-06-26,21.41,21.790001,21.25,21.32,11.598099000000001,583300
6353,2013-06-27,21.4,21.84,21.219998999999998,21.700001,11.804822,422100
6354,2013-06-28,21.709999,21.77,20.59,20.82,11.326096000000001,484200
6355,2013-07-01,20.84,21.33,20.26,20.52,11.162896,597500
6356,2013-07-02,20.459999,21.0,20.4,20.85,11.342416,516900
6357,2013-07-03,20.440001000000002,20.709999,20.09,20.139999,10.956177,397100
6358,2013-07-05,20.110001,20.32,19.219998999999998,19.73,10.733137,580300
6359,2013-07-08,19.700001,19.790001,18.9,19.219998999999998,10.455696000000001,914400
6360,2013-07-09,19.32,19.41,19.110001,19.200001,10.444816000000001,1131300
6361,2013-07-10,19.129998999999998,19.34,18.77,18.870001000000002,10.265296000000001,640100
6362,2013-07-11,19.190001000000002,20.200001,19.059998999999998,20.049999,10.907217,1443600
6363,2013-07-12,20.0,20.389999,19.870001000000002,20.200001,10.988816,483500
6364,2013-07-15,20.15,20.4,19.92,20.33,11.059538,368100
6365,2013-07-16,20.35,20.68,20.35,20.389999,11.092176,455300
6366,2013-07-17,20.459999,20.950001,20.42,20.469998999999998,11.135698,318600
6367,2013-07-18,20.549999,21.43,20.35,21.280001000000002,11.576338,395500
6368,2013-07-19,21.190001000000002,21.790001,20.92,21.75,11.832017,403800
6369,2013-07-22,21.91,22.889999,21.77,22.6,12.29442,443200
6370,2013-07-23,22.799999,22.83,22.559998999999998,22.66,12.327059,264300
6371,2013-07-24,22.620001000000002,22.870001000000002,22.35,22.42,12.196497,470300
6372,2013-07-25,22.309998999999998,22.559998999999998,22.219998999999998,22.41,12.19106,143200
6373,2013-07-26,22.27,22.41,22.0,22.219998999999998,12.087696000000001,137900
6374,2013-07-29,22.219998999999998,22.450001,21.879998999999998,22.15,12.049619,185000
6375,2013-07-30,22.389999,22.43,22.030001000000002,22.25,12.10402,119800
6376,2013-07-31,22.200001,22.68,21.9,22.200001,12.076818,308500
6377,2013-08-01,22.719998999999998,22.950001,22.26,22.85,12.430418,215700
6378,2013-08-02,22.959999,22.959999,22.629998999999998,22.959999,12.490258,255100
6379,2013-08-05,22.76,23.219998999999998,22.549999,23.120001000000002,12.577297999999999,250300
6380,2013-08-06,23.25,23.25,22.629998999999998,22.76,12.381459,137300
6381,2013-08-07,22.809998999999998,22.959999,22.219998999999998,22.93,12.473939999999999,200600
6382,2013-08-08,22.85,22.85,22.0,22.26,12.329925999999999,142300
6383,2013-08-09,22.15,22.200001,21.290001,21.93,12.147138,241800
6384,2013-08-12,21.809998999999998,22.040001,20.780001000000002,21.01,11.637542,289700
6385,2013-08-13,21.360001,21.440001000000002,20.5,20.639999,11.432599,348500
6386,2013-08-14,20.73,21.0,20.48,20.49,11.349513,209700
6387,2013-08-15,20.379998999999998,20.4,19.75,20.049999,11.105794,388300
6388,2013-08-16,20.0,20.280001000000002,19.860001,20.139999,11.155647,309600
6389,2013-08-19,20.139999,20.200001,19.74,19.799999,10.967317999999999,423200
6390,2013-08-20,19.83,20.5,19.790001,19.82,10.978396,257700
6391,2013-08-21,19.799999,20.01,19.290001,19.370001000000002,10.729139,303200
6392,2013-08-22,19.370001000000002,19.75,19.299999,19.440001000000002,10.76791,301900
6393,2013-08-23,19.5,19.799999,19.450001,19.620001000000002,10.867613,472000
6394,2013-08-26,19.799999,19.99,19.629998999999998,19.700001,10.911927,174200
6395,2013-08-27,19.620001000000002,19.799999,19.27,19.290001,10.684827,459800
6396,2013-08-28,19.379998999999998,19.950001,19.32,19.379998999999998,10.734677,181600
6397,2013-08-29,19.52,19.889999,19.389999,19.709999,10.917463,395100
6398,2013-08-30,19.91,19.91,19.25,19.33,10.706982,172300
6399,2013-09-03,19.65,19.889999,19.5,19.6,10.856539,166600
6400,2013-09-04,19.870001000000002,20.049999,19.73,19.91,11.028245,297300
6401,2013-09-05,20.07,20.25,19.83,19.959999,11.055943,270700
6402,2013-09-06,20.190001000000002,20.370001000000002,19.860001,20.01,11.083638,303600
6403,2013-09-09,20.16,20.59,20.15,20.4,11.299660000000001,322100
6404,2013-09-10,20.58,20.68,20.18,20.200001,11.188880000000001,265700
6405,2013-09-11,20.219998999999998,20.43,19.959999,20.190001000000002,11.183341,208900
6406,2013-09-12,20.190001000000002,20.299999,19.9,19.950001,11.050405,186100
6407,2013-09-13,20.02,20.17,19.799999,20.120001000000002,11.144571000000001,364600
6408,2013-09-16,20.48,20.75,20.120001000000002,20.219998999999998,11.199959,390700
6409,2013-09-17,20.309998999999998,20.82,20.24,20.73,11.482451,245500
6410,2013-09-18,20.73,21.540001,20.51,21.52,11.920036999999999,593000
6411,2013-09-19,21.92,22.18,21.700001,21.950001,12.158213,522700
6412,2013-09-20,21.889999,22.049999,20.870001000000002,20.950001,11.604308999999999,251200
6413,2013-09-23,20.950001,21.440001000000002,20.379998999999998,20.41,11.305199,256300
6414,2013-09-24,20.379998999999998,20.4,19.73,19.879998999999998,11.01163,393100
6415,2013-09-25,19.950001,20.0,19.610001,19.629998999999998,10.873154,314600
6416,2013-09-26,19.74,20.07,19.66,19.98,11.067021,213000
6417,2013-09-27,19.92,20.030001000000002,19.530001000000002,19.799999,10.967317999999999,346500
6418,2013-09-30,19.52,19.9,19.5,19.860001,11.000555,352000
6419,2013-10-01,19.940001000000002,20.07,19.6,19.610001,10.862076,281400
6420,2013-10-02,19.52,19.700001,19.5,19.59,10.850997999999999,152700
6421,2013-10-03,19.700001,19.889999,19.5,19.84,10.989475,406400
6422,2013-10-04,19.870001000000002,20.24,19.870001000000002,19.92,11.033786,175500
6423,2013-10-07,19.91,20.07,19.799999,19.98,11.067021,295900
6424,2013-10-08,20.07,20.17,19.5,19.5,10.801148,271300
6425,2013-10-09,19.709999,19.99,19.5,19.799999,10.967317999999999,414900
6426,2013-10-10,20.23,20.23,19.809998999999998,20.049999,11.105794,496500
6427,2013-10-11,20.049999,20.379998999999998,19.99,20.379998999999998,11.288582,639100
6428,2013-10-14,20.200001,20.43,20.139999,20.43,11.316278,547300
6429,2013-10-15,20.43,20.790001,20.09,20.200001,11.188880000000001,150000
6430,2013-10-16,20.389999,20.889999,20.01,20.73,11.482451,375100
6431,2013-10-17,20.700001,21.440001000000002,20.700001,21.360001,11.831408999999999,719300
6432,2013-10-18,21.559998999999998,21.6,21.219998999999998,21.41,11.859105,310400
6433,2013-10-21,21.549999,21.58,21.280001000000002,21.5,11.908953,269400
6434,2013-10-22,21.67,21.889999,21.469998999999998,21.52,11.920036999999999,329700
6435,2013-10-23,21.5,21.610001,21.0,21.17,11.726166000000001,509400
6436,2013-10-24,21.450001,21.52,20.51,21.15,11.71509,603900
6437,2013-10-25,21.26,22.049999,21.24,21.780001000000002,12.064048,367400
6438,2013-10-28,21.799999,22.76,21.66,22.280001000000002,12.341002,860800
6439,2013-10-29,22.65,23.0,22.389999,22.389999,12.40193,622600
6440,2013-10-30,22.43,22.57,22.02,22.27,12.335464,346400
6441,2013-10-31,21.83,22.42,21.700001,22.219998999999998,12.532874000000001,381400
6442,2013-11-01,22.120001000000002,22.809998999999998,22.0,22.469998999999998,12.673883,365000
6443,2013-11-04,22.709999,22.75,22.26,22.530001000000002,12.707730999999999,217600
6444,2013-11-05,22.4,22.5,21.82,22.08,12.45391,306900
6445,2013-11-06,22.27,22.6,22.16,22.190001000000002,12.515956,340800
6446,2013-11-07,22.24,22.459999,21.799999,21.84,12.318541999999999,351100
6447,2013-11-08,21.780001000000002,22.26,21.389999,21.790001,12.290341,379100
6448,2013-11-11,21.92,22.200001,21.66,21.809998999999998,12.30162,319700
6449,2013-11-12,21.639999,21.950001,21.530001000000002,21.620001000000002,12.194456,267100
6450,2013-11-13,21.6,21.709999,21.35,21.52,12.138052,238600
6451,2013-11-14,21.4,21.85,21.299999,21.540001,12.14933,243500
6452,2013-11-15,21.6,21.799999,21.280001000000002,21.780001000000002,12.284701,478500
6453,2013-11-18,21.99,21.99,21.41,21.75,12.267777,618500
6454,2013-11-19,21.690001000000002,21.959999,21.42,21.49,12.121128,227800
6455,2013-11-20,21.450001,21.76,21.4,21.559998999999998,12.16061,211600
6456,2013-11-21,21.610001,21.73,21.360001,21.49,12.121128,501000
6457,2013-11-22,21.66,22.0,21.6,21.83,12.312901,894300
6458,2013-11-25,21.99,22.32,21.860001,21.99,12.403146000000001,475500
6459,2013-11-26,21.969998999999998,22.33,21.969998999999998,22.15,12.493394,330000
6460,2013-11-27,22.139999,22.209999,21.959999,21.99,12.403146000000001,291700
6461,2013-11-29,22.139999,22.379998999999998,22.1,22.190001000000002,12.515956,310000
6462,2013-12-02,22.33,22.790001,22.01,22.780001000000002,12.848734,591500
6463,2013-12-03,22.76,22.76,22.280001000000002,22.4,12.634402,341400
6464,2013-12-04,22.370001000000002,22.780001000000002,22.200001,22.639999,12.769771,257700
6465,2013-12-05,22.49,22.84,22.360001,22.42,12.645685,289900
6466,2013-12-06,22.139999,22.5,21.709999,22.15,12.493394,1374200
6467,2013-12-09,22.139999,22.450001,22.0,22.35,12.6062,551900
6468,2013-12-10,22.299999,22.540001,22.25,22.4,12.634402,404400
6469,2013-12-11,22.18,22.33,21.610001,21.74,12.262137,509100
6470,2013-12-12,21.639999,22.0,21.5,21.67,12.222658000000001,368700
6471,2013-12-13,21.6,21.83,21.41,21.469998999999998,12.109848,256000
6472,2013-12-16,21.5,21.76,21.360001,21.389999,12.064726,270300
6473,2013-12-17,21.33,21.379998999999998,21.01,21.209999,11.963201,254900
6474,2013-12-18,21.18,21.6,20.91,21.4,12.070367,462800
6475,2013-12-19,21.209999,21.58,21.139999,21.440001000000002,12.09293,343600
6476,2013-12-20,21.41,21.639999,21.24,21.5,12.126767999999998,418500
6477,2013-12-23,21.5,21.639999,21.450001,21.5,12.126767999999998,405400
6478,2013-12-24,21.559998999999998,21.559998999999998,21.1,21.370001000000002,12.053443,116000
6479,2013-12-26,21.43,21.5,21.299999,21.48,12.115487,269400
6480,2013-12-27,21.540001,21.780001000000002,21.43,21.700001,12.239578999999999,461600
6481,2013-12-30,21.68,21.73,21.33,21.48,12.115487,377800
6482,2013-12-31,21.469998999999998,21.58,21.299999,21.34,12.036526,233500
6483,2014-01-02,21.299999,21.43,20.98,21.32,12.025246000000001,291600
6484,2014-01-03,21.370001000000002,21.879998999999998,21.25,21.73,12.256496,245800
6485,2014-01-06,21.91,22.25,21.76,21.780001000000002,12.284701,314800
6486,2014-01-07,22.0,22.280001000000002,21.9,22.219998999999998,12.532874000000001,296000
6487,2014-01-08,22.299999,22.459999,21.879998999999998,21.91,12.358022,233500
6488,2014-01-09,21.9,22.25,21.879998999999998,22.049999,12.436989,247800
6489,2014-01-10,22.200001,22.459999,22.02,22.25,12.549796,353900
6490,2014-01-13,22.34,22.82,22.25,22.4,12.634402,542000
6491,2014-01-14,22.52,22.73,22.41,22.66,12.781051,244300
6492,2014-01-15,22.73,23.1,22.6,22.860001,12.89386,358200
6493,2014-01-16,22.9,23.049999,22.790001,22.860001,12.89386,760800
6494,2014-01-17,22.85,23.0,22.66,22.809998999999998,12.865655,345500
6495,2014-01-21,22.9,23.0,22.4,22.75,12.831814999999999,283200
6496,2014-01-22,22.780001000000002,23.07,22.709999,22.98,12.961544,170900
6497,2014-01-23,22.98,23.049999,22.530001000000002,22.6,12.747208,261600
6498,2014-01-24,22.5,22.530001000000002,22.1,22.129998999999998,12.482109,221800
6499,2014-01-27,22.32,22.32,21.5,21.549999,12.154971000000002,417500
6500,2014-01-28,21.530001000000002,22.200001,21.52,22.120001000000002,12.476473,192700
6501,2014-01-29,22.02,22.139999,21.57,21.870001000000002,12.335464,223500
6502,2014-01-30,21.940001000000002,22.58,21.870001000000002,22.52,12.702085,205100
6503,2014-01-31,22.299999,22.549999,22.15,22.34,12.60056,386200
6504,2014-02-03,22.4,22.4,21.0,21.07,11.884234,630300
6505,2014-02-04,21.09,21.780001000000002,21.059998999999998,21.639999,12.205734,271200
6506,2014-02-05,21.709999,21.719998999999998,21.209999,21.68,12.228295,241100
6507,2014-02-06,21.84,22.25,21.709999,21.879998999999998,12.341102000000001,280200
6508,2014-02-07,21.940001000000002,22.24,21.799999,22.1,12.465192,307800
6509,2014-02-10,22.059998999999998,22.459999,21.950001,22.32,12.589278,291500
6510,2014-02-11,22.42,22.700001,22.32,22.41,12.640042,292100
6511,2014-02-12,23.0,23.889999,22.65,23.59,13.305606,812300
6512,2014-02-13,23.27,23.629998999999998,23.15,23.42,13.209719,573500
6513,2014-02-14,23.42,24.02,23.059998999999998,23.83,13.440972,471400
6514,2014-02-18,24.049999,25.0,23.940001000000002,24.799999,13.988087,801900
6515,2014-02-19,24.84,25.690001000000002,24.77,25.620001000000002,14.450595000000002,1251400
6516,2014-02-20,24.75,24.950001,23.75,24.23,13.994321,968900
6517,2014-02-21,24.299999,24.48,23.75,24.0,13.861482,429600
6518,2014-02-24,24.24,24.58,23.91,24.459999,14.127167000000002,403900
6519,2014-02-25,24.459999,24.75,24.049999,24.120001000000002,13.930792000000002,272800
6520,2014-02-26,24.209999,24.33,23.91,24.110001,13.925017,224500
6521,2014-02-27,24.07,24.219998999999998,23.969998999999998,23.969998999999998,13.844156,261000
6522,2014-02-28,24.0,24.459999,23.9,24.219998999999998,13.988544000000001,315000
6523,2014-03-03,24.15,24.219998999999998,23.35,23.790001,13.740198000000001,358300
6524,2014-03-04,24.0,24.25,23.719998999999998,24.219998999999998,13.988544000000001,329900
6525,2014-03-05,24.25,24.299999,23.959999,24.15,13.948117000000002,264100
6526,2014-03-06,24.17,24.27,23.700001,23.93,13.821055,280100
6527,2014-03-07,24.110001,24.15,23.700001,23.85,13.774851000000002,209800
6528,2014-03-10,23.780001000000002,24.219998999999998,23.780001000000002,23.91,13.809503,271100
6529,2014-03-11,23.93,24.07,23.4,23.52,13.584254999999999,456300
6530,2014-03-12,23.459999,24.25,23.389999,24.16,13.953895000000001,354700
6531,2014-03-13,24.290001,24.950001,24.200001,24.299999,14.034754999999999,473600
6532,2014-03-14,24.09,25.120001000000002,23.950001,24.0,13.861482,596200
6533,2014-03-17,24.15,25.41,24.1,24.82,14.335084,872700
6534,2014-03-18,25.059998999999998,25.549999,24.92,25.51,14.733602,483900
6535,2014-03-19,25.620001000000002,25.940001000000002,24.969998999999998,25.290001,14.606542999999999,425000
6536,2014-03-20,25.129998999999998,25.75,25.129998999999998,25.52,14.739377,492600
6537,2014-03-21,25.709999,25.9,25.32,25.77,14.883769000000001,391700
6538,2014-03-24,25.85,26.0,24.51,25.33,14.62964,526100
6539,2014-03-25,25.6,25.809998999999998,25.129998999999998,25.41,14.675848,274700
6540,2014-03-26,25.5,25.940001000000002,25.450001,25.49,14.722051,342200
6541,2014-03-27,25.5,25.5,24.9,25.139999,14.519904,510200
6542,2014-03-28,25.219998999999998,25.99,25.0,25.26,14.589212,301600
6543,2014-03-31,25.200001,25.74,24.959999,24.969998999999998,14.421716,551700
6544,2014-04-01,25.059998999999998,25.41,24.9,25.379998999999998,14.658522,428400
6545,2014-04-02,25.360001,25.66,25.27,25.51,14.733602,314200
6546,2014-04-03,25.58,25.58,24.98,25.25,14.583437,381600
6547,2014-04-04,25.4,26.0,25.18,25.42,14.681623000000002,712100
6548,2014-04-07,25.17,25.51,24.969998999999998,25.030001000000002,14.456370000000001,820200
6549,2014-04-08,25.120001000000002,25.299999,24.889999,25.120001000000002,14.508353,526900
6550,2014-04-09,25.43,25.58,25.110001,25.469998999999998,14.710498999999999,228400
6551,2014-04-10,25.559998999999998,25.6,24.98,25.139999,14.519904,718600
6552,2014-04-11,24.92,25.200001,24.58,25.030001000000002,14.456370000000001,295000
6553,2014-04-14,25.23,25.469998999999998,24.84,25.27,14.59499,238300
6554,2014-04-15,25.25,25.4,24.76,25.209999,14.560331,231500
6555,2014-04-16,25.32,25.6,25.16,25.57,14.768256,229100
6556,2014-04-17,25.58,25.629998999999998,24.940001000000002,25.4,14.670074,443100
6557,2014-04-21,25.309998999999998,25.690001000000002,25.309998999999998,25.629998999999998,14.802910999999998,227400
6558,2014-04-22,25.709999,26.629998999999998,25.4,26.34,15.212978,592100
6559,2014-04-23,26.33,26.58,26.16,26.41,15.253407000000001,277400
6560,2014-04-24,26.66,26.690001000000002,26.1,26.389999,15.241856,171800
6561,2014-04-25,26.299999,26.67,25.43,25.6,14.785582999999999,416400
6562,2014-04-28,25.75,25.75,24.950001,25.17,14.537231,256100
6563,2014-04-29,25.16,25.74,25.01,25.620001000000002,14.797134,291900
6564,2014-04-30,24.73,25.5,24.049999,25.43,14.687401999999999,629200
6565,2014-05-01,25.360001,25.459999,24.969998999999998,25.0,14.439046,355300
6566,2014-05-02,24.969998999999998,25.24,24.709999,24.84,14.346635999999998,210500
6567,2014-05-05,24.860001,25.219998999999998,24.57,24.84,14.346635999999998,362100
6568,2014-05-06,24.809998999999998,24.91,24.299999,24.440001000000002,14.115615,283000
6569,2014-05-07,24.49,24.700001,24.280001000000002,24.42,14.104057000000001,310700
6570,2014-05-08,24.030001000000002,24.030001000000002,23.360001,23.51,13.798855999999999,504100
6571,2014-05-09,23.469998999999998,23.469998999999998,22.75,23.290001,13.669728,482300
6572,2014-05-12,23.43,23.75,23.049999,23.690001000000002,13.904501999999999,261600
6573,2014-05-13,23.6,24.309998999999998,23.58,24.08,14.133405999999999,434700
6574,2014-05-14,24.08,24.24,23.75,23.91,14.033627,159300
6575,2014-05-15,23.9,23.9,22.709999,22.99,13.49365,423200
6576,2014-05-16,23.040001,23.9,22.75,23.870001000000002,14.010152,373700
6577,2014-05-19,23.99,24.24,23.690001000000002,23.84,13.992541000000001,312600
6578,2014-05-20,23.83,24.18,23.18,23.469998999999998,13.775379000000001,371500
6579,2014-05-21,23.5,24.0,23.4,23.870001000000002,14.010152,189300
6580,2014-05-22,24.02,24.09,23.549999,23.719998999999998,13.922108999999999,230700
6581,2014-05-23,23.73,23.73,23.4,23.6,13.851678,274200
6582,2014-05-27,23.620001000000002,24.040001,23.549999,23.870001000000002,14.010152,373500
6583,2014-05-28,23.780001000000002,23.780001000000002,23.299999,23.629998999999998,13.869285999999999,204900
6584,2014-05-29,23.610001,23.799999,23.41,23.75,13.939720000000001,271900
6585,2014-05-30,23.82,24.360001,23.799999,24.25,14.233188,607400
6586,2014-06-02,24.27,24.68,24.129998999999998,24.51,14.385789,664800
6587,2014-06-03,24.42,25.02,24.379998999999998,24.959999,14.64991,301700
6588,2014-06-04,24.85,25.370001000000002,24.76,25.25,14.820122,279200
6589,2014-06-05,25.33,25.790001,25.120001000000002,25.639999,15.049026000000001,519400
6590,2014-06-06,25.639999,26.040001,25.440001000000002,26.0,15.260320000000002,585500
6591,2014-06-09,26.0,26.049999,25.66,25.74,15.107724,231000
6592,2014-06-10,25.65,25.74,25.309998999999998,25.639999,15.049026000000001,164000
6593,2014-06-11,25.469998999999998,25.690001000000002,25.450001,25.59,15.019681,126300
6594,2014-06-12,25.709999,26.360001,24.66,25.24,14.814252,1139700
6595,2014-06-13,25.26,25.540001,25.040001,25.360001,14.884682999999999,433500
6596,2014-06-16,25.309998999999998,25.639999,25.030001000000002,25.290001,14.843601999999999,353900
6597,2014-06-17,25.219998999999998,25.74,25.209999,25.52,14.978593,198400
6598,2014-06-18,25.51,25.84,25.110001,25.76,15.119461,293300
6599,2014-06-19,25.870001000000002,26.1,25.540001,25.9,15.201630999999999,315400
6600,2014-06-20,25.92,26.0,25.09,25.5,14.966854999999999,768400
6601,2014-06-23,25.41,25.709999,25.09,25.52,14.978593,261200
6602,2014-06-24,25.5,25.59,24.85,24.93,14.632302,315000
6603,2014-06-25,24.860001,25.23,24.700001,24.959999,14.64991,150800
6604,2014-06-26,25.059998999999998,25.57,24.790001,25.49,14.960985999999998,181500
6605,2014-06-27,25.48,25.639999,25.440001000000002,25.51,14.972724,273000
6606,2014-06-30,25.57,25.98,25.51,25.879998999999998,15.189894,208600
6607,2014-07-01,25.99,26.25,25.809998999999998,26.049999,15.289669,230800
6608,2014-07-02,26.120001000000002,26.25,25.860001,26.18,15.365972,185900
6609,2014-07-03,26.299999,26.75,26.139999,26.57,15.594875,212800
6610,2014-07-07,26.530001000000002,26.530001000000002,26.16,26.360001,15.471622,223300
6611,2014-07-08,26.360001,26.549999,26.190001000000002,26.450001,15.524445000000002,273200
6612,2014-07-09,26.48,26.57,26.280001000000002,26.35,15.465757,201600
6613,2014-07-10,26.02,26.07,25.83,25.959999,15.236844,290500
6614,2014-07-11,26.290001,27.15,26.290001,26.82,15.741610999999999,645600
6615,2014-07-14,27.17,27.35,27.0,27.27,16.005732000000002,324000
6616,2014-07-15,27.33,27.52,27.1,27.43,16.099642000000003,341600
6617,2014-07-16,27.52,27.67,27.26,27.620001000000002,16.211154999999998,203100
6618,2014-07-17,27.559998999999998,27.73,27.33,27.4,16.082031,223200
6619,2014-07-18,27.450001,27.799999,27.299999,27.76,16.293331,137500
6620,2014-07-21,27.620001000000002,27.84,27.51,27.719998999999998,16.269852,200800
6621,2014-07-22,27.85,28.18,27.5,27.5,16.140726,293700
6622,2014-07-23,27.59,27.639999,26.76,27.299999,16.023338,186300
6623,2014-07-24,27.51,28.0,27.4,27.49,16.134854999999998,198600
6624,2014-07-25,27.33,27.469998999999998,26.83,26.950001,15.817914000000002,124300
6625,2014-07-28,27.059998999999998,27.25,26.08,26.719998999999998,15.682917999999999,206400
6626,2014-07-29,26.639999,26.99,26.18,26.35,15.465757,365400
6627,2014-07-30,26.700001,27.23,26.059998999999998,26.290001,15.430534,232300
6628,2014-07-31,26.389999,26.42,25.280001000000002,26.139999,15.342495999999999,712800
6629,2014-08-01,26.379998999999998,26.459999,25.57,25.860001,15.17815,310300
6630,2014-08-04,26.030001000000002,26.629998999999998,25.709999,26.469998999999998,15.536179999999998,344800
6631,2014-08-05,26.469998999999998,26.690001000000002,25.780001000000002,25.99,15.254454,336900
6632,2014-08-06,25.91,26.389999,25.66,26.309998999999998,15.442273000000002,190600
6633,2014-08-07,25.950001,26.290001,25.5,25.610001,15.292988000000001,227600
6634,2014-08-08,25.68,25.76,25.15,25.459999,15.203414000000002,231100
6635,2014-08-11,25.6,25.84,25.25,25.280001000000002,15.095925,265800
6636,2014-08-12,25.200001,25.469998999999998,25.0,25.15,15.018297,286000
6637,2014-08-13,25.280001000000002,25.85,25.18,25.610001,15.292988000000001,270700
6638,2014-08-14,25.639999,25.73,25.18,25.559998999999998,15.263126999999999,134600
6639,2014-08-15,25.74,25.790001,25.379998999999998,25.5,15.227303,118800
6640,2014-08-18,25.6,26.030001000000002,25.549999,25.82,15.418384,157100
6641,2014-08-19,25.950001,26.48,25.77,26.200001,15.645304000000001,255600
6642,2014-08-20,26.200001,27.0,26.16,26.76,15.979707000000001,231500
6643,2014-08-21,26.799999,27.200001,26.41,27.040001,16.146908,223000
6644,2014-08-22,26.16,27.5,26.120001000000002,26.780001000000002,15.991651999999998,440800
6645,2014-08-25,27.120001000000002,27.49,27.09,27.389999,16.355913,310000
6646,2014-08-26,27.24,27.549999,27.02,27.42,16.373827,189100
6647,2014-08-27,27.370001000000002,27.48,27.129998999999998,27.25,16.27231,157800
6648,2014-08-28,27.35,27.48,27.049999,27.23,16.260372,158100
6649,2014-08-29,27.290001,27.68,27.139999,27.66,16.517143,212500
6650,2014-09-02,27.690001000000002,27.809998999999998,27.32,27.51,16.427568,231700
6651,2014-09-03,27.67,27.77,27.110001,27.219998999999998,16.254396,133400
6652,2014-09-04,27.190001000000002,27.33,26.82,26.879998999999998,16.051363000000002,202700
6653,2014-09-05,27.129998999999998,27.23,26.83,26.889999,16.057333,149900
6654,2014-09-08,26.700001,27.0,26.629998999999998,26.700001,15.943881,194600
6655,2014-09-09,26.790001,26.959999,26.620001000000002,26.790001,15.997623999999998,172500
6656,2014-09-10,26.790001,27.110001,26.629998999999998,27.030001000000002,16.140936,125000
6657,2014-09-11,26.85,27.219998999999998,26.790001,27.120001000000002,16.194682999999998,127500
6658,2014-09-12,27.0,27.6,27.0,27.5,16.421597,398900
6659,2014-09-15,27.379998999999998,27.57,27.35,27.52,16.43354,191400
6660,2014-09-16,27.5,27.549999,27.35,27.4,16.361885,182800
6661,2014-09-17,27.41,27.5,27.219998999999998,27.4,16.361885,99600
6662,2014-09-18,27.469998999999998,27.76,27.360001,27.620001000000002,16.493256,148700
6663,2014-09-19,27.610001,27.68,27.16,27.469998999999998,16.403681,134300
6664,2014-09-22,27.48,27.59,26.870001000000002,27.08,16.170795000000002,218200
6665,2014-09-23,27.049999,27.360001,26.809998999999998,27.219998999999998,16.254396,187100
6666,2014-09-24,27.219998999999998,27.34,26.9,27.110001,16.188707,154900
6667,2014-09-25,27.129998999999998,27.190001000000002,26.02,26.110001,15.591562,321100
6668,2014-09-26,26.120001000000002,27.02,26.120001000000002,26.709999,15.949848999999999,152700
6669,2014-09-29,26.299999,26.629998999999998,26.16,26.549999,15.854307,118200
6670,2014-09-30,26.6,26.6,26.01,26.01,15.531845,128400
6671,2014-10-01,26.0,26.43,25.01,25.549999,15.257157999999999,334000
6672,2014-10-02,25.389999,25.65,25.389999,25.549999,15.257157999999999,169200
6673,2014-10-03,25.639999,26.469998999999998,25.530001000000002,26.059998999999998,15.561701999999999,327300
6674,2014-10-06,26.120001000000002,26.120001000000002,25.58,25.66,15.322844,148000
6675,2014-10-07,25.6,25.690001000000002,25.01,25.110001,14.994413,257100
6676,2014-10-08,25.17,25.719998999999998,24.9,25.65,15.316870999999999,317800
6677,2014-10-09,25.549999,25.59,25.02,25.120001000000002,15.000380999999999,244600
6678,2014-10-10,25.09,25.450001,24.15,24.219998999999998,14.462948999999998,454700
6679,2014-10-13,24.18,24.299999,23.16,23.200001,13.853859,504300
6680,2014-10-14,23.18,23.940001000000002,23.030001000000002,23.559998999999998,14.068831,265700
6681,2014-10-15,23.01,23.52,22.51,22.950001,13.704569000000001,684500
6682,2014-10-16,22.5,23.809998999999998,22.4,23.629998999999998,14.110631,321800
6683,2014-10-17,23.99,24.93,23.690001000000002,24.27,14.49281,628700
6684,2014-10-20,24.24,25.139999,24.129998999999998,25.08,14.976501,347300
6685,2014-10-21,25.360001,26.309998999999998,25.33,26.02,15.537816000000001,394600
6686,2014-10-22,26.030001000000002,26.549999,25.51,25.549999,15.257157999999999,272600
6687,2014-10-23,26.99,26.99,25.17,25.49,15.221329,298500
6688,2014-10-24,25.4,26.209999,24.98,26.07,15.567672,148800
6689,2014-10-27,26.07,26.17,25.76,25.82,15.418384,111000
6690,2014-10-28,26.0,26.76,25.9,26.75,15.973735000000001,246700
6691,2014-10-29,26.709999,26.91,26.200001,26.450001,15.794591,300500
6692,2014-10-30,25.99,26.549999,25.75,26.139999,15.879642,245100
6693,2014-10-31,26.67,27.190001000000002,26.129998999999998,26.6,16.159084,460400
6694,2014-11-03,26.639999,26.99,25.610001,25.969998999999998,15.776369,399400
6695,2014-11-04,25.940001000000002,26.23,25.809998999999998,26.120001000000002,15.867489,182800
6696,2014-11-05,26.25,26.25,26.01,26.120001000000002,15.867489,172100
6697,2014-11-06,26.24,26.24,25.65,25.75,15.642719,266200
6698,2014-11-07,25.540001,26.25,25.52,26.25,15.946464,361800
6699,2014-11-10,26.25,26.549999,26.129998999999998,26.35,16.007215,342700
6700,2014-11-11,26.25,26.51,26.01,26.4,16.037585999999997,138400
6701,2014-11-12,26.15,26.68,26.15,26.6,16.159084,127900
6702,2014-11-13,26.73,27.27,26.700001,27.0,16.402077,291300
6703,2014-11-14,27.0,27.0,26.0,26.26,15.952537,399300
6704,2014-11-17,26.34,26.49,26.049999,26.25,15.946464,133800
6705,2014-11-18,26.25,26.549999,26.02,26.049999,15.824966,697300
6706,2014-11-19,26.0,26.030001000000002,25.700001,25.870001000000002,15.715620999999999,238200
6707,2014-11-20,25.950001,26.48,25.620001000000002,26.4,16.037585999999997,197800
6708,2014-11-21,26.780001000000002,26.84,26.459999,26.709999,16.225903,201800
6709,2014-11-24,26.809998999999998,27.280001000000002,26.6,27.09,16.456751,214600
6710,2014-11-25,27.129998999999998,27.34,26.93,27.24,16.547871,195200
6711,2014-11-26,27.299999,27.389999,27.110001,27.23,16.541798,159300
6712,2014-11-28,27.129998999999998,27.219998999999998,26.809998999999998,26.84,16.304879999999997,51000
6713,2014-12-01,26.700001,26.75,26.07,26.43,16.055813,194400
6714,2014-12-02,26.450001,26.68,26.200001,26.360001,16.013289999999998,228200
6715,2014-12-03,26.43,26.65,26.26,26.65,16.189455,94900
6716,2014-12-04,26.709999,26.709999,26.0,26.129998999999998,15.873564000000002,186000
6717,2014-12-05,26.0,26.309998999999998,25.5,25.969998999999998,15.776369,572700
6718,2014-12-08,25.75,25.959999,24.75,25.07,15.229636,1012000
6719,2014-12-09,23.719998999999998,25.299999,23.309998999999998,25.139999,15.272157,617400
6720,2014-12-10,24.860001,25.23,24.15,24.6,14.944111999999999,583400
6721,2014-12-11,24.889999,25.379998999999998,24.76,25.219998999999998,15.320754,758100
6722,2014-12-12,24.9,25.26,24.219998999999998,24.24,14.725420999999999,405700
6723,2014-12-15,24.290001,24.58,23.75,24.16,14.676822,299600
6724,2014-12-16,24.0,24.41,23.799999,23.83,14.476351999999999,228200
6725,2014-12-17,23.83,24.690001000000002,23.75,24.58,14.931963,305800
6726,2014-12-18,25.049999,25.549999,24.6,24.98,15.174960999999998,351300
6727,2014-12-19,25.0,25.27,24.49,24.870001000000002,15.108134,280800
6728,2014-12-22,24.940001000000002,25.09,24.559998999999998,24.83,15.083836999999999,224600
6729,2014-12-23,24.91,25.469998999999998,24.799999,25.190001000000002,15.302531,408700
6730,2014-12-24,25.309998999999998,25.82,25.15,25.74,15.636648999999998,193100
6731,2014-12-26,25.76,25.99,25.700001,25.9,15.733842000000001,226200
6732,2014-12-29,25.82,26.110001,25.74,25.74,15.636648999999998,571600
6733,2014-12-30,25.74,26.040001,25.549999,25.940001000000002,15.758142000000001,257700
6734,2014-12-31,26.219998999999998,26.34,25.75,25.83,15.691319,309000
6735,2015-01-02,26.15,26.219998999999998,25.620001000000002,26.1,15.855342000000002,135200
6736,2015-01-05,25.82,26.1,25.16,25.209999,15.314678,515900
6737,2015-01-06,25.200001,25.52,24.629998999999998,24.629998999999998,14.962337,298800
6738,2015-01-07,24.99,25.34,24.549999,24.889999,15.120282999999999,279200
6739,2015-01-08,25.030001000000002,25.59,25.01,25.5,15.490851000000001,220000
6740,2015-01-09,25.549999,25.75,25.200001,25.610001,15.557673000000001,203400
6741,2015-01-12,25.639999,25.85,25.299999,25.700001,15.612348999999998,270300
6742,2015-01-13,25.99,26.09,25.450001,25.76,15.648797,208600
6743,2015-01-14,25.5,25.75,25.379998999999998,25.59,15.545526,163500
6744,2015-01-15,25.700001,25.700001,25.16,25.360001,15.405801,178100
6745,2015-01-16,25.4,25.77,25.209999,25.73,15.630572,140800
6746,2015-01-20,26.07,26.07,25.559998999999998,25.98,15.782439000000002,275500
6747,2015-01-21,25.99,26.290001,25.719998999999998,26.25,15.946464,186700
6748,2015-01-22,26.450001,26.74,26.09,26.639999,16.183382,243300
6749,2015-01-23,26.610001,26.700001,26.360001,26.4,16.037585999999997,348300
6750,2015-01-26,26.35,26.389999,25.870001000000002,26.110001,15.861416,254700
6751,2015-01-27,25.67,25.959999,25.620001000000002,25.799999,15.673092,211900
6752,2015-01-28,26.0,26.0,25.049999,25.15,15.278229999999999,204100
6753,2015-01-29,25.200001,25.34,24.68,24.82,15.077760000000001,462100
6754,2015-01-30,24.690001000000002,24.74,24.040001,24.16,14.676822,762300
6755,2015-02-02,24.190001000000002,24.6,24.059998999999998,24.370001000000002,14.804393,576400
6756,2015-02-03,24.450001,24.5,24.1,24.25,14.731495,547800
6757,2015-02-04,24.17,24.870001000000002,24.1,24.719998999999998,15.017009,340200
6758,2015-02-05,24.870001000000002,25.209999,24.75,24.99,15.181032,226500
6759,2015-02-06,25.0,25.459999,25.0,25.27,15.35113,246300
6760,2015-02-09,25.389999,25.48,24.799999,24.83,15.083836999999999,351500
6761,2015-02-10,25.02,25.059998999999998,24.75,24.809998999999998,15.071684,159600
6762,2015-02-11,24.799999,25.01,24.6,24.860001,15.102062,264700
6763,2015-02-12,25.41,26.870001000000002,25.1,26.700001,16.219831,582900
6764,2015-02-13,26.17,27.219998999999998,25.9,27.17,16.50535,796500
6765,2015-02-17,27.209999,27.59,27.200001,27.25,16.553947,680200
6766,2015-02-18,27.360001,27.530001000000002,27.219998999999998,27.49,16.699742999999998,346100
6767,2015-02-19,26.969998999999998,27.120001000000002,26.709999,27.0,16.749372,336000
6768,2015-02-20,27.07,27.219998999999998,26.940001000000002,27.17,16.854828,254900
6769,2015-02-23,27.17,27.299999,26.719998999999998,26.950001,16.718355,266900
6770,2015-02-24,26.959999,27.27,26.860001,27.200001,16.87344,475400
6771,2015-02-25,27.200001,27.530001000000002,27.049999,27.459999,17.034731,350800
6772,2015-02-26,27.889999,28.450001,27.639999,28.379998999999998,17.60545,837300
6773,2015-02-27,28.360001,28.66,28.299999,28.639999,17.766741,418200
6774,2015-03-02,28.9,29.030001000000002,28.700001,29.02,18.002470000000002,532200
6775,2015-03-03,28.969998999999998,29.02,28.4,28.870001000000002,17.909422,321700
6776,2015-03-04,28.73,28.83,28.459999,28.5,17.679892000000002,290800
6777,2015-03-05,28.51,28.91,28.440001000000002,28.58,17.729519,334600
6778,2015-03-06,28.469998999999998,28.76,28.32,28.33,17.574432,246900
6779,2015-03-09,28.469998999999998,28.6,27.879998999999998,28.200001,17.493792000000003,381700
6780,2015-03-10,27.82,28.110001,27.540001,28.049999,17.400732,275300
6781,2015-03-11,28.120001000000002,28.290001,27.639999,28.26,17.531008,262500
6782,2015-03-12,28.67,28.860001,28.09,28.25,17.524807,472900
6783,2015-03-13,28.18,28.559998999999998,28.02,28.49,17.673691,395200
6784,2015-03-16,28.700001,29.5,28.52,29.469998999999998,18.281628,404600
6785,2015-03-17,29.120001000000002,29.309998999999998,29.01,29.200001,18.114134,408000
6786,2015-03-18,29.200001,30.42,29.17,30.370001000000002,18.839942999999998,451300
6787,2015-03-19,30.33,30.67,30.15,30.459999,18.895771,302700
6788,2015-03-20,30.74,31.0,30.700001,30.93,19.187338,447400
6789,2015-03-23,30.940001000000002,31.0,30.280001000000002,30.51,18.926788000000002,304700
6790,2015-03-24,30.49,30.49,29.959999,29.98,18.598003,213100
6791,2015-03-25,30.09,30.450001,29.860001,30.110001,18.678652,377000
6792,2015-03-26,30.0,30.27,29.940001000000002,30.17,18.715874,206300
6793,2015-03-27,30.360001,30.43,29.83,30.41,18.864752,212100
6794,2015-03-30,30.42,30.92,30.200001,30.860001,19.143913,200400
6795,2015-03-31,30.709999,30.889999,30.299999,30.870001000000002,19.150114000000002,166600
6796,2015-04-01,30.969998999999998,31.0,30.549999,30.93,19.187338,198000
6797,2015-04-02,30.950001,31.200001,30.74,30.9,19.168723999999997,225200
6798,2015-04-06,30.67,30.91,30.42,30.540001,18.9454,206100
6799,2015-04-07,30.540001,30.76,30.280001000000002,30.33,18.815128,106300
6800,2015-04-08,30.41,30.870001000000002,30.139999,30.83,19.125301,157000
6801,2015-04-09,30.91,31.15,30.860001,31.049999,19.261776,160400
6802,2015-04-10,31.049999,31.34,30.91,31.32,19.429268,120500
6803,2015-04-13,31.209999,31.639999,31.200001,31.299999,19.416864,206100
6804,2015-04-14,31.1,32.0,31.0,31.74,19.689816,307900
6805,2015-04-15,31.860001,31.889999,31.629998999999998,31.799999,19.727036,339000
6806,2015-04-16,31.790001,31.950001,31.67,31.870001000000002,19.77046,185900
6807,2015-04-17,31.48,31.879998999999998,31.18,31.309998999999998,19.423067,261500
6808,2015-04-20,31.49,31.85,31.49,31.59,19.596764,132300
6809,2015-04-21,31.700001,31.719998999999998,31.18,31.27,19.398251000000002,158600
6810,2015-04-22,31.290001,31.66,31.09,31.379998999999998,19.46649,151200
6811,2015-04-23,31.219998999999998,31.84,31.219998999999998,31.74,19.689816,262900
6812,2015-04-24,31.77,31.9,31.559998999999998,31.690001000000002,19.658796,217200
6813,2015-04-27,31.690001000000002,31.85,31.200001,31.290001,19.410657999999998,180800
6814,2015-04-28,31.290001,31.6,31.09,31.35,19.447882,167100
6815,2015-04-29,31.26,31.440001000000002,30.91,31.1,19.292793,225700
6816,2015-04-30,31.1,32.299999,30.98,31.35,19.447882,535500
6817,2015-05-01,31.469998999999998,32.240002000000004,31.23,32.049999,19.882122,421200
6818,2015-05-04,32.389998999999996,32.740002000000004,32.049999,32.400002,20.099249,638200
6819,2015-05-05,32.41,32.5,31.700001,31.799999,19.727036,360400
6820,2015-05-06,32.060001,32.169998,31.139999,31.530001000000002,19.559547,247900
6821,2015-05-07,31.25,31.49,30.58,31.33,19.716879000000002,308300
6822,2015-05-08,31.719998999999998,31.77,31.16,31.17,19.616184,155100
6823,2015-05-11,31.129998999999998,31.42,30.35,30.51,19.200827,264700
6824,2015-05-12,30.82,30.91,30.08,30.57,19.238583,247100
6825,2015-05-13,30.5,30.610001,30.0,30.299999,19.068666,271800
6826,2015-05-14,30.4,30.889999,30.030001000000002,30.74,19.345570000000002,185200
6827,2015-05-15,30.719998999999998,31.07,30.549999,30.75,19.351862,160600
6828,2015-05-18,30.799999,31.59,30.790001,31.190001000000002,19.628771,358000
6829,2015-05-19,31.299999,31.879998999999998,31.120001000000002,31.67,19.930847,259600
6830,2015-05-20,31.629998999999998,31.870001000000002,31.27,31.629998999999998,19.90567,188000
6831,2015-05-21,31.719998999999998,31.84,31.440001000000002,31.74,19.974897,180200
6832,2015-05-22,31.719998999999998,32.009997999999996,31.51,31.82,20.025249,167900
6833,2015-05-26,32.299999,32.490002000000004,31.51,31.639999,19.911964,408200
6834,2015-05-27,31.799999,31.889999,31.26,31.559998999999998,19.861620000000002,260400
6835,2015-05-28,31.450001,31.860001,31.299999,31.83,20.03154,100400
6836,2015-05-29,31.799999,31.84,31.27,31.360001,19.735756,128800
6837,2015-06-01,31.700001,32.0,31.700001,31.83,20.03154,240100
6838,2015-06-02,31.809998999999998,31.809998999999998,31.299999,31.4,19.760925,192900
6839,2015-06-03,31.32,31.709999,31.110001,31.709999,19.956018,226300
6840,2015-06-04,31.690001000000002,32.240002000000004,31.01,31.290001,19.691704,183100
6841,2015-06-05,31.33,31.780001000000002,31.0,31.559998999999998,19.861620000000002,283600
6842,2015-06-08,31.379998999999998,31.52,30.299999,30.6,19.257465,221300
6843,2015-06-09,30.459999,30.65,29.6,29.66,18.665894,359900
6844,2015-06-10,29.809998999999998,30.27,29.700001,30.18,18.993145000000002,375500
6845,2015-06-11,30.35,31.16,30.110001,30.99,19.502901,251800
6846,2015-06-12,30.99,31.42,30.59,31.07,19.553248999999997,187600
6847,2015-06-15,30.91,30.91,30.1,30.59,19.251169,266300
6848,2015-06-16,30.59,31.15,30.59,31.0,19.509201,199900
6849,2015-06-17,31.040001,31.08,30.57,30.77,19.36445,138600
6850,2015-06-18,30.799999,31.15,30.6,30.879998999999998,19.433672,124000
6851,2015-06-19,30.879998999999998,30.9,30.58,30.66,19.295223,120200
6852,2015-06-22,31.0,31.0,30.360001,30.42,19.144184,170600
6853,2015-06-23,30.35,30.35,29.91,30.0,18.879868,214600
6854,2015-06-24,29.98,30.16,29.6,29.85,18.785469,205300
6855,2015-06-25,29.870001000000002,30.17,28.790001,29.1,18.313469,501400
6856,2015-06-26,29.120001000000002,30.09,29.110001,30.09,18.936510000000002,234900
6857,2015-06-29,29.74,29.870001000000002,29.030001000000002,29.110001,18.319763000000002,163900
6858,2015-06-30,29.360001,29.93,29.26,29.530001000000002,18.584084,137800
6859,2015-07-01,29.9,30.08,29.459999,29.549999,18.59667,140400
6860,2015-07-02,29.6,29.639999,29.049999,29.299999,18.439335,118800
6861,2015-07-06,29.0,29.469998999999998,28.889999,29.290001,18.433041,143600
6862,2015-07-07,29.309998999999998,29.35,28.940001000000002,29.16,18.351229,153800
6863,2015-07-08,29.02,29.290001,28.709999,28.709999,18.068033,137300
6864,2015-07-09,28.99,29.08,28.6,28.719998999999998,18.074326,99700
6865,2015-07-10,28.870001000000002,29.16,28.709999,28.91,18.193899,107600
6866,2015-07-13,29.23,29.27,28.75,28.84,18.149847,121900
6867,2015-07-14,28.700001,29.0,28.030001000000002,28.23,17.765953,428700
6868,2015-07-15,28.200001,28.25,27.190001000000002,27.629998999999998,17.388357,1120000
6869,2015-07-16,27.49,28.450001,27.49,28.309998999999998,17.816303,387400
6870,2015-07-17,28.41,28.68,28.0,28.5,17.935875,212900
6871,2015-07-20,28.67,28.799999,28.139999,28.370001000000002,17.854059,111900
6872,2015-07-21,28.309998999999998,28.559998999999998,28.23,28.5,17.935875,106400
6873,2015-07-22,28.440001000000002,28.450001,27.870001000000002,27.940001000000002,17.583451999999998,134500
6874,2015-07-23,28.0,28.049999,27.42,27.540001,17.331722,164000
6875,2015-07-24,27.459999,27.540001,26.219998999999998,26.48,16.664633,477200
6876,2015-07-27,26.26,26.75,25.549999,26.75,16.834543,307700
6877,2015-07-28,26.959999,27.32,26.549999,27.26,17.155504,141000
6878,2015-07-29,27.16,27.59,27.1,27.42,17.256199,265400
6879,2015-07-30,27.66,27.879998999999998,27.1,27.18,17.105162,146700
6880,2015-07-31,27.25,27.65,26.93,27.469998999999998,17.287663000000002,184400
6881,2015-08-03,27.5,28.17,27.280001000000002,28.17,17.728197,270800
6882,2015-08-04,28.190001000000002,29.209999,28.190001000000002,29.02,18.263123,313200
6883,2015-08-05,29.15,29.49,28.360001,28.379998999999998,17.860353,560500
6884,2015-08-06,27.889999,28.07,27.25,27.549999,17.636298999999998,261300
6885,2015-08-07,27.59,28.25,27.5,28.059998999999998,17.962782,233100
6886,2015-08-10,28.34,29.09,28.129998999999998,28.780001000000002,18.423693,425900
6887,2015-08-11,28.33,29.049999,28.32,28.35,18.148428,281800
6888,2015-08-12,28.08,28.09,27.27,27.9,17.860352,362500
6889,2015-08-13,27.99,28.48,27.690001000000002,28.190001000000002,18.046,300200
6890,2015-08-14,28.299999,28.77,28.139999,28.6,18.308466,235200
6891,2015-08-17,28.57,29.030001000000002,28.290001,28.870001000000002,18.481304,192700
6892,2015-08-18,28.59,28.799999,28.209999,28.309998999999998,18.122818,270700
6893,2015-08-19,28.290001,28.549999,27.889999,28.040001,17.949973999999997,262000
6894,2015-08-20,27.85,27.92,27.17,27.309998999999998,17.482657999999997,300400
6895,2015-08-21,27.059998999999998,27.059998999999998,26.02,26.110001,16.714474,326300
6896,2015-08-24,24.780001000000002,25.23,22.0,25.18,16.119131,716800
6897,2015-08-25,25.84,26.34,25.219998999999998,25.42,16.272766,251200
6898,2015-08-26,25.92,26.610001,25.52,26.48,16.951335999999998,233300
6899,2015-08-27,27.09,27.549999,26.540001,27.1,17.348229999999997,348600
6900,2015-08-28,27.02,27.719998999999998,27.0,27.32,17.489059,195000
6901,2015-08-31,27.059998999999998,27.639999,27.0,27.34,17.501867,232400
6902,2015-09-01,26.92,27.040001,26.190001000000002,26.190001000000002,16.765686,268800
6903,2015-09-02,26.4,26.65,25.74,26.049999,16.676064,221900
6904,2015-09-03,26.049999,26.139999,25.65,25.700001,16.452013,246400
6905,2015-09-04,25.5,26.0,25.200001,25.34,16.221557999999998,273200
6906,2015-09-08,25.639999,26.57,25.51,26.450001,16.932126999999998,260400
6907,2015-09-09,26.799999,27.030001000000002,26.24,26.459999,16.938534,179700
6908,2015-09-10,26.379998999999998,26.860001,26.26,26.32,16.848906,244200
6909,2015-09-11,26.01,26.360001,25.870001000000002,26.34,16.861712,203500
6910,2015-09-14,26.290001,26.969998999999998,26.200001,26.84,17.181787,186700
6911,2015-09-15,26.85,27.540001,26.549999,27.299999,17.476259,192500
6912,2015-09-16,27.26,27.43,26.459999,27.25,17.444256,251100
6913,2015-09-17,27.15,27.92,27.15,27.52,17.617094,112500
6914,2015-09-18,26.98,27.25,26.309998999999998,26.549999,16.996145000000002,273200
6915,2015-09-21,26.67,27.129998999999998,26.67,26.99,17.277815,75300
6916,2015-09-22,26.5,27.0,26.33,26.57,17.008944,185700
6917,2015-09-23,26.67,26.790001,26.49,26.5,16.964138000000002,101600
6918,2015-09-24,26.35,26.440001000000002,26.030001000000002,26.27,16.816898000000002,183800
6919,2015-09-25,26.6,26.82,26.25,26.299999,16.836105,160700
6920,2015-09-28,26.26,26.299999,25.5,25.66,16.426403,282200
6921,2015-09-29,25.700001,26.34,25.58,25.969998999999998,16.624853,186800
6922,2015-09-30,26.219998999999998,26.84,26.120001000000002,26.6,17.028151,180300
6923,2015-10-01,26.700001,26.98,25.370001000000002,25.58,16.375193,364800
6924,2015-10-02,25.23,26.129998999999998,24.75,25.9,16.58004,284800
6925,2015-10-05,26.07,26.639999,26.030001000000002,26.559998999999998,17.002544,245700
6926,2015-10-06,26.559998999999998,26.940001000000002,26.459999,26.610001,17.034551999999998,218300
6927,2015-10-07,26.360001,27.129998999999998,26.360001,26.77,17.136979999999998,187200
6928,2015-10-08,26.9,27.08,26.5,26.790001,17.149784,182600
6929,2015-10-09,26.790001,27.08,26.620001000000002,26.719998999999998,17.104971,147100
6930,2015-10-12,26.459999,26.76,26.0,26.68,17.079363,230800
6931,2015-10-13,26.360001,26.93,26.34,26.51,16.970539000000002,244100
6932,2015-10-14,26.6,26.99,26.030001000000002,26.129998999999998,16.72728,181900
6933,2015-10-15,26.200001,26.91,26.139999,26.91,17.226601000000002,151200
6934,2015-10-16,26.879998999999998,27.5,26.5,27.09,17.341824,208800
6935,2015-10-19,26.75,26.75,26.4,26.540001,16.989744,397200
6936,2015-10-20,26.5,26.66,26.309998999999998,26.5,16.964138000000002,279500
6937,2015-10-21,26.5,26.700001,26.35,26.389999,16.893717000000002,295400
6938,2015-10-22,26.200001,27.68,26.200001,27.32,17.489059,297700
6939,2015-10-23,27.52,27.66,27.120001000000002,27.41,17.546679,359900
6940,2015-10-26,27.4,27.700001,26.98,27.17,17.39304,284100
6941,2015-10-27,27.120001000000002,27.15,26.690001000000002,26.74,17.117770999999998,346100
6942,2015-10-28,26.85,26.99,26.26,26.709999,17.098566,327800
6943,2015-10-29,26.360001,26.59,25.74,25.889999,16.844826,333800
6944,2015-10-30,25.860001,25.99,25.5,25.74,16.747229,267000
6945,2015-11-02,25.639999,26.25,25.58,25.620001000000002,16.669148999999997,279300
6946,2015-11-03,25.610001,25.860001,25.33,25.530001000000002,16.610595999999997,253800
6947,2015-11-04,25.540001,25.6,25.1,25.35,16.493482999999998,364900
6948,2015-11-05,25.33,25.5,25.139999,25.299999,16.460953,167000
6949,2015-11-06,25.41,25.610001,25.18,25.389999,16.519506,206900
6950,2015-11-09,25.16,25.299999,24.780001000000002,25.139999,16.35685,182200
6951,2015-11-10,25.08,25.290001,24.780001000000002,25.17,16.376368,127100
6952,2015-11-11,25.25,25.4,25.040001,25.110001,16.337335999999997,454700
6953,2015-11-12,24.91,25.23,24.85,25.0,16.265764,101500
6954,2015-11-13,24.85,24.99,24.51,24.52,15.953462,160300
6955,2015-11-16,24.5,25.049999,24.299999,24.879998999999998,16.187683,164000
6956,2015-11-17,24.91,25.120001000000002,24.290001,24.370001000000002,15.855864000000002,161800
6957,2015-11-18,24.41,24.719998999999998,24.08,24.67,16.05105,265500
6958,2015-11-19,24.709999,25.65,24.4,25.540001,16.617102,245000
6959,2015-11-20,25.700001,26.24,25.5,25.799999,16.786268,213500
6960,2015-11-23,25.75,26.09,25.709999,25.870001000000002,16.83181,221200
6961,2015-11-24,25.67,26.200001,25.59,25.790001,16.779757999999998,213300
6962,2015-11-25,25.799999,26.059998999999998,25.700001,25.790001,16.779757999999998,237700
6963,2015-11-27,25.790001,25.950001,25.379998999999998,25.379998999999998,16.513,83100
6964,2015-11-30,25.33,25.49,24.42,24.5,15.940445,331100
6965,2015-12-01,24.469998999999998,24.790001,23.23,24.059998999999998,15.654171,750600
6966,2015-12-02,23.889999,24.25,23.09,23.41,15.23126,592000
6967,2015-12-03,23.4,23.99,23.1,23.9,15.550067000000002,271900
6968,2015-12-04,23.83,24.52,23.639999,24.370001000000002,15.855864000000002,339800
6969,2015-12-07,24.280001000000002,24.57,23.68,23.85,15.517535,213100
6970,2015-12-08,23.129998999999998,23.639999,22.1,23.209999,15.10113,842400
6971,2015-12-09,23.0,24.27,23.0,23.73,15.439460999999998,549500
6972,2015-12-10,23.459999,24.700001,23.26,24.309998999999998,15.816826999999998,754200
6973,2015-12-11,23.889999,24.18,22.99,23.02,14.977513,293200
6974,2015-12-14,22.889999,23.25,21.24,21.41,13.929997,758900
6975,2015-12-15,21.32,22.23,21.23,22.0,14.313870000000001,931400
6976,2015-12-16,22.129998999999998,23.440001000000002,22.07,23.17,15.075106,438200
6977,2015-12-17,23.129998999999998,23.719998999999998,23.059998999999998,23.290001,15.153184,333800
6978,2015-12-18,23.209999,23.469998999999998,23.09,23.290001,15.153184,224300
6979,2015-12-21,23.299999,24.18,23.299999,23.93,15.569589,283400
6980,2015-12-22,23.99,24.530001000000002,23.99,24.34,15.836345999999999,203200
6981,2015-12-23,24.5,25.16,24.360001,24.9,16.200701000000002,188700
6982,2015-12-24,25.0,25.07,24.59,24.860001,16.174675,476500
6983,2015-12-28,24.84,25.24,24.209999,24.549999,15.972980999999999,243600
6984,2015-12-29,24.620001000000002,24.860001,24.4,24.690001000000002,16.064068,247500
6985,2015-12-30,24.6,25.129998999999998,24.440001000000002,24.51,15.946956,280400
6986,2015-12-31,24.52,24.52,23.780001000000002,23.85,15.517535,214400
6987,2016-01-04,23.76,23.98,23.27,23.639999,15.380907,326400
6988,2016-01-05,23.530001000000002,23.799999,23.1,23.1,15.029565,202500
6989,2016-01-06,22.799999,23.17,22.52,22.969998999999998,14.94498,182600
6990,2016-01-07,22.549999,22.73,22.23,22.450001,14.606657,414300
6991,2016-01-08,22.549999,22.84,21.74,21.83,14.203261999999999,191400
6992,2016-01-11,21.690001000000002,21.82,20.549999,20.610001,13.409492000000002,410900
6993,2016-01-12,20.870001000000002,21.17,20.690001000000002,21.0,13.663241000000001,161900
6994,2016-01-13,21.190001000000002,21.290001,19.5,19.799999,12.882483,319000
6995,2016-01-14,19.74,20.309998999999998,19.35,20.190001000000002,13.13623,362500
6996,2016-01-15,19.610001,19.93,19.190001000000002,19.450001,12.654763,254700
6997,2016-01-19,19.690001000000002,19.77,18.549999,18.67,12.147269999999999,430800
6998,2016-01-20,18.379998999999998,18.52,17.67,18.15,11.80894,677100
6999,2016-01-21,18.17,18.99,18.040001,18.59,12.095221,346200
7000,2016-01-22,18.92,19.790001,18.719998999999998,19.75,12.849952,218300
7001,2016-01-25,19.700001,19.82,19.040001,19.040001,12.388003,536100
7002,2016-01-26,19.129998999999998,19.290001,18.629998999999998,19.07,12.407524,228700
7003,2016-01-27,19.07,19.27,18.49,18.67,12.147269999999999,278300
7004,2016-01-28,18.75,19.040001,18.23,18.24,11.867499,233600
7005,2016-01-29,18.34,18.549999,18.27,18.440001000000002,11.997627,282600
7006,2016-02-01,18.450001,18.82,18.23,18.82,12.244866,239200
7007,2016-02-02,18.549999,18.6,17.9,17.969998999999998,11.691828999999998,234200
7008,2016-02-03,18.15,18.610001,17.799999,18.110001,11.782919,200000
7009,2016-02-04,18.030001000000002,18.32,17.92,18.07,11.756891,273300
7010,2016-02-05,18.040001,18.4,17.92,18.049999,11.743879,192500
7011,2016-02-08,17.719998999999998,17.77,16.559998999999998,16.799999,10.930593,305100
7012,2016-02-09,16.51,17.389999,16.5,17.27,11.236388,298100
7013,2016-02-10,17.41,17.58,17.15,17.280001000000002,11.242896,200300
7014,2016-02-11,16.16,17.200001,16.16,16.92,11.008666999999999,262000
7015,2016-02-12,17.059998999999998,17.469998999999998,16.110001,17.309998999999998,11.262413,695200
7016,2016-02-16,17.629998999999998,18.67,17.48,18.5,12.036663,572000
7017,2016-02-17,18.799999,19.280001000000002,18.73,19.0,12.361979,399700
7018,2016-02-18,18.74,19.059998999999998,18.629998999999998,19.030001000000002,12.716134,460700
7019,2016-02-19,18.99,19.040001,18.58,18.700001,12.495623,257500
7020,2016-02-22,18.969998999999998,18.969998999999998,18.610001,18.85,12.595853,147700
7021,2016-02-23,18.77,18.98,18.33,18.629998999999998,12.448847,220300
7022,2016-02-24,18.35,19.120001000000002,18.1,18.92,12.642628,220600
7023,2016-02-25,19.0,19.5,18.950001,19.190001000000002,12.823048,255700
7024,2016-02-26,19.4,19.65,19.27,19.52,13.043558,192600
7025,2016-02-29,19.5,20.059998999999998,19.25,19.780001000000002,13.217295000000002,198100
7026,2016-03-01,19.99,20.43,19.99,20.17,13.477898000000001,449300
7027,2016-03-02,20.1,20.73,20.1,20.610001,13.771912,262900
7028,2016-03-03,20.6,21.540001,20.5,21.27,14.212933999999999,381100
7029,2016-03-04,21.280001000000002,22.07,21.280001000000002,21.559998999999998,14.406715,281900
7030,2016-03-07,21.43,22.02,21.43,21.719998999999998,14.51363,382900
7031,2016-03-08,21.530001000000002,21.9,21.440001000000002,21.65,14.466853,223800
7032,2016-03-09,21.74,22.049999,21.620001000000002,22.040001,14.72746,192800
7033,2016-03-10,22.34,22.58,21.799999,22.0,14.700732,430300
7034,2016-03-11,22.34,22.530001000000002,22.07,22.26,14.874469,321600
7035,2016-03-14,22.02,22.65,22.0,22.17,14.814332,214600
7036,2016-03-15,22.34,22.440001000000002,21.68,21.75,14.533676999999999,410200
7037,2016-03-16,21.58,22.68,21.52,22.530001000000002,15.054885999999998,214600
7038,2016-03-17,22.450001,23.299999,22.41,23.1,15.435770999999999,380500
7039,2016-03-18,23.27,23.74,23.110001,23.370001000000002,15.616187,207200
7040,2016-03-21,23.33,23.49,22.860001,22.870001000000002,15.282082,241600
7041,2016-03-22,22.799999,22.870001000000002,22.1,22.73,15.188526999999999,174900
7042,2016-03-23,22.549999,22.790001,22.200001,22.25,14.867785000000001,287200
7043,2016-03-24,22.09,22.280001000000002,21.969998999999998,22.27,14.881151999999998,212100
7044,2016-03-28,22.309998999999998,22.74,22.120001000000002,22.530001000000002,15.054885999999998,180500
7045,2016-03-29,22.5,22.84,22.030001000000002,22.700001,15.168481,205700
7046,2016-03-30,22.85,22.98,22.139999,22.43,14.988066,496300
7047,2016-03-31,22.43,23.809998999999998,22.43,23.43,15.656281,352200
7048,2016-04-01,23.24,24.389999,23.0,24.389999,16.297766,324000
7049,2016-04-04,24.4,24.51,24.01,24.129998999999998,16.124031,315500
7050,2016-04-05,24.0,24.200001,23.59,24.01,16.043842,210900
7051,2016-04-06,24.049999,24.280001000000002,23.799999,24.01,16.043842,241500
7052,2016-04-07,23.870001000000002,23.93,23.120001000000002,23.360001,15.609504000000001,312300
7053,2016-04-08,23.65,24.18,23.370001000000002,23.559998999999998,15.743148999999999,169100
7054,2016-04-11,23.82,24.209999,23.6,23.82,15.916882999999999,175500
7055,2016-04-12,23.889999,23.950001,23.52,23.68,15.823335,347300
7056,2016-04-13,23.85,24.120001000000002,23.780001000000002,23.799999,15.903518,252300
7057,2016-04-14,23.82,24.0,23.65,23.73,15.856742,218200
7058,2016-04-15,23.75,23.92,23.58,23.68,15.823335,147200
7059,2016-04-18,23.530001000000002,23.969998999999998,23.389999,23.43,15.656281,354400
7060,2016-04-19,23.48,24.129998999999998,23.41,24.049999,16.070576000000003,249500
7061,2016-04-20,24.049999,24.620001000000002,23.940001000000002,24.42,16.317812,192500
7062,2016-04-21,24.52,24.65,24.110001,24.120001000000002,16.117352,162400
7063,2016-04-22,24.110001,24.42,24.040001,24.33,16.257673,162200
7064,2016-04-25,24.18,24.43,24.15,24.4,16.304445,164700
7065,2016-04-26,24.5,24.65,24.209999,24.280001000000002,16.224264,145500
7066,2016-04-27,24.27,24.559998999999998,24.0,24.469998999999998,16.351223,177200
7067,2016-04-28,24.18,24.219998999999998,23.4,23.549999,15.736463,269700
7068,2016-04-29,23.450001,23.75,23.059998999999998,23.49,15.696372,263700
7069,2016-05-02,23.5,23.99,23.290001,23.84,15.930245999999999,285400
7070,2016-05-03,23.030001000000002,23.66,22.75,22.9,15.302124,349000
7071,2016-05-04,22.780001000000002,23.34,22.76,23.049999,15.402357,300300
7072,2016-05-05,22.690001000000002,22.940001000000002,22.190001000000002,22.33,15.184752,150500
7073,2016-05-06,22.1,22.870001000000002,22.1,22.85,15.538362,153500
7074,2016-05-09,22.860001,23.049999,22.540001,22.709999,15.44316,151900
7075,2016-05-10,22.85,23.709999,22.709999,23.200001,15.776365,309300
7076,2016-05-11,23.07,23.49,22.879998999999998,22.93,15.592765,255900
7077,2016-05-12,23.0,23.280001000000002,22.85,22.940001000000002,15.599567,153700
7078,2016-05-13,22.92,23.209999,22.280001000000002,22.41,15.239154000000001,231700
7079,2016-05-16,22.32,22.790001,22.280001000000002,22.280001000000002,15.150753,253400
7080,2016-05-17,22.200001,22.809998999999998,22.18,22.360001,15.205153,203300
7081,2016-05-18,22.25,23.08,22.139999,22.799999,15.504357999999998,264200
7082,2016-05-19,22.809998999999998,22.889999,22.370001000000002,22.639999,15.395559,233100
7083,2016-05-20,22.82,23.459999,22.75,23.23,15.796762,368200
7084,2016-05-23,23.200001,23.459999,22.91,22.950001,15.606363,154500
7085,2016-05-24,23.129998999999998,23.450001,23.030001000000002,23.23,15.796762,406600
7086,2016-05-25,23.4,23.67,23.280001000000002,23.379998999999998,15.89877,175500
7087,2016-05-26,23.299999,23.51,23.139999,23.33,15.864769,163100
7088,2016-05-27,23.33,23.48,23.110001,23.42,15.925972,183500
7089,2016-05-31,23.52,23.68,23.360001,23.51,15.987172,158600
7090,2016-06-01,23.33,23.68,23.25,23.530001000000002,16.000771,152200
7091,2016-06-02,23.549999,23.75,23.35,23.57,16.027973,127700
7092,2016-06-03,23.34,23.5,23.08,23.469998999999998,15.959972,151200
7093,2016-06-06,23.51,23.969998999999998,23.51,23.74,16.143578,183900
7094,2016-06-07,23.73,24.120001000000002,23.559998999999998,23.610001,16.05517,234000
7095,2016-06-08,23.65,23.84,23.540001,23.73,16.136772,188700
7096,2016-06-09,23.27,23.879998999999998,23.25,23.540001,16.007572,286600
7097,2016-06-10,23.379998999999998,23.42,22.93,22.98,15.62676,171000
7098,2016-06-13,23.059998999999998,23.370001000000002,22.959999,23.059998999999998,15.681164,185800
7099,2016-06-14,22.9,23.120001000000002,22.280001000000002,22.459999,15.273154000000002,189900
7100,2016-06-15,22.459999,23.0,22.370001000000002,22.5,15.300354,194700
7101,2016-06-16,22.35,22.68,22.200001,22.540001,15.327557,124900
7102,2016-06-17,22.530001000000002,23.129998999999998,22.5,22.98,15.62676,245300
7103,2016-06-20,23.23,23.68,23.040001,23.049999,15.674365,195100
7104,2016-06-21,23.059998999999998,23.26,22.83,22.959999,15.613161999999999,163100
7105,2016-06-22,23.030001000000002,23.309998999999998,22.959999,23.23,15.796762,142200
7106,2016-06-23,23.450001,23.6,23.110001,23.209999,15.783163,207500
7107,2016-06-24,22.389999,22.780001000000002,22.1,22.59,15.361554,300100
7108,2016-06-27,22.25,22.34,21.49,21.559998999999998,14.661142000000002,365500
7109,2016-06-28,21.82,22.280001000000002,21.77,22.190001000000002,15.089554999999999,209000
7110,2016-06-29,22.32,22.969998999999998,22.32,22.950001,15.606363,222500
7111,2016-06-30,22.98,23.370001000000002,22.98,23.299999,15.844369,213400
7112,2016-07-01,23.299999,23.51,23.08,23.17,15.755967000000002,101900
7113,2016-07-05,22.870001000000002,23.16,22.450001,22.59,15.361554,158600
7114,2016-07-06,22.530001000000002,23.0,22.450001,22.83,15.524760999999998,196600
7115,2016-07-07,22.959999,23.26,22.75,22.959999,15.613161999999999,126000
7116,2016-07-08,23.190001000000002,23.4,23.059998999999998,23.18,15.762767000000002,178000
7117,2016-07-11,23.209999,23.67,23.209999,23.49,15.973572,165900
7118,2016-07-12,23.9,23.98,23.440001000000002,23.530001000000002,16.000771,189200
7119,2016-07-13,23.49,23.629998999999998,23.209999,23.41,15.919170000000001,138400
7120,2016-07-14,23.66,23.860001,23.290001,23.41,15.919170000000001,181200
7121,2016-07-15,23.5,23.959999,23.27,23.66,16.089174,167800
7122,2016-07-18,23.610001,23.959999,23.610001,23.82,16.197979,145300
7123,2016-07-19,23.809998999999998,23.969998999999998,23.43,23.75,16.150379,257400
7124,2016-07-20,23.780001000000002,24.209999,23.549999,24.18,16.442781,140600
7125,2016-07-21,23.98,24.309998999999998,23.93,24.040001,16.347579999999997,124800
7126,2016-07-22,24.139999,24.450001,24.059998999999998,24.42,16.605988,157000
7127,2016-07-25,24.41,24.690001000000002,24.379998999999998,24.6,16.728388,124800
7128,2016-07-26,24.549999,24.639999,23.98,24.110001,16.395182000000002,163700
7129,2016-07-27,24.049999,24.379998999999998,24.049999,24.290001,16.517584,145300
7130,2016-07-28,24.559998999999998,24.559998999999998,23.75,23.93,16.272779,349000
7131,2016-07-29,23.84,24.4,23.65,23.959999,16.293179000000002,225200
7132,2016-08-01,24.139999,24.139999,23.549999,23.57,16.027973,205600
7133,2016-08-02,23.5,23.690001000000002,22.4,22.450001,15.266357000000001,408000
7134,2016-08-03,22.530001000000002,22.530001000000002,21.889999,21.99,14.953547,464600
7135,2016-08-04,21.5,21.93,21.5,21.82,15.11285,284100
7136,2016-08-05,21.83,22.469998999999998,21.290001,21.34,14.780395,468300
7137,2016-08-08,21.5,22.040001,21.34,21.879998999999998,15.154406,249800
7138,2016-08-09,21.860001,22.040001,21.67,21.67,15.008957,209400
7139,2016-08-10,21.709999,21.969998999999998,21.540001,21.549999,14.925841,265400
7140,2016-08-11,21.639999,21.73,21.389999,21.49,14.884286,280400
7141,2016-08-12,21.450001,22.02,21.389999,21.93,15.189036999999999,244200
7142,2016-08-15,22.059998999999998,22.389999,22.0,22.200001,15.376047,198600
7143,2016-08-16,22.24,22.290001,21.719998999999998,21.860001,15.140552,229300
7144,2016-08-17,21.940001000000002,22.139999,21.870001000000002,21.950001,15.202889,118900
7145,2016-08-18,21.9,22.129998999999998,21.9,21.99,15.230591,115500
7146,2016-08-19,21.98,22.190001000000002,21.950001,22.01,15.244446,120200
7147,2016-08-22,21.940001000000002,22.1,21.559998999999998,21.93,15.189036999999999,242600
7148,2016-08-23,22.01,22.25,22.0,22.01,15.244446,132200
7149,2016-08-24,21.91,22.17,21.799999,21.84,15.126698999999999,207600
7150,2016-08-25,21.719998999999998,22.0,21.719998999999998,21.860001,15.140552,164100
7151,2016-08-26,21.959999,22.129998999999998,21.780001000000002,21.9,15.168256,285200
7152,2016-08-29,21.959999,22.129998999999998,21.85,22.059998999999998,15.279077,231900
7153,2016-08-30,22.040001,22.190001000000002,21.9,21.98,15.223667,180600
7154,2016-08-31,21.940001000000002,22.09,21.75,21.889999,15.161331,221400
7155,2016-09-01,21.959999,22.059998999999998,21.57,21.59,14.953547,219200
7156,2016-09-02,21.65,22.030001000000002,21.57,22.01,15.244446,218000
7157,2016-09-06,22.0,22.25,21.860001,22.08,15.292931,339500
7158,2016-09-07,22.0,22.200001,22.0,22.030001000000002,15.258303,218300
7159,2016-09-08,21.860001,22.15,21.799999,22.059998999999998,15.279077,174100
7160,2016-09-09,22.0,22.17,21.91,21.99,15.230591,282600
7161,2016-09-12,21.85,22.25,21.77,22.09,15.299852,230600
7162,2016-09-13,21.709999,22.15,21.549999,21.93,15.189036999999999,239700
7163,2016-09-14,22.0,22.08,21.85,22.0,15.237519,175500
7164,2016-09-15,22.0,22.85,22.0,22.73,15.743129000000001,333200
7165,2016-09-16,22.700001,22.809998999999998,22.51,22.709999,15.729273999999998,262700
7166,2016-09-19,22.799999,23.219998999999998,22.5,22.76,15.763909,300500
7167,2016-09-20,22.719998999999998,22.889999,22.5,22.59,15.646161,223300
7168,2016-09-21,22.76,23.0,22.610001,22.950001,15.895506,163300
7169,2016-09-22,22.969998999999998,23.16,22.940001000000002,23.09,15.992467000000001,205800
7170,2016-09-23,23.02,23.15,22.950001,23.09,15.992467000000001,140600
7171,2016-09-26,23.0,23.15,22.25,22.290001,15.438379999999999,183000
7172,2016-09-27,22.25,22.34,22.0,22.26,15.417599,191100
7173,2016-09-28,22.26,22.5,22.24,22.25,15.410670999999999,284500
7174,2016-09-29,22.27,22.33,21.92,22.09,15.299852,262200
7175,2016-09-30,22.219998999999998,22.98,22.219998999999998,22.799999,15.791610999999998,201500
7176,2016-10-03,22.83,23.24,22.639999,22.780001000000002,15.777760999999998,169200
7177,2016-10-04,22.719998999999998,22.84,22.09,22.26,15.417599,147300
7178,2016-10-05,22.32,22.639999,22.32,22.52,15.597679999999999,115300
7179,2016-10-06,22.450001,22.65,22.23,22.58,15.639234,98900
7180,2016-10-07,22.610001,22.610001,22.1,22.52,15.597679999999999,121100
7181,2016-10-10,22.6,22.83,22.23,22.25,15.410670999999999,100400
7182,2016-10-11,22.25,22.4,21.6,21.85,15.133626000000001,215200
7183,2016-10-12,21.65,22.200001,21.65,22.15,15.341412,130400
7184,2016-10-13,21.9,22.1,21.559998999999998,21.85,15.133626000000001,125400
7185,2016-10-14,22.0,22.200001,21.75,21.950001,15.202889,140800
7186,2016-10-17,21.950001,22.15,21.799999,21.85,15.133626000000001,119300
7187,2016-10-18,22.0,22.1,21.799999,21.799999,15.098994,116500
7188,2016-10-19,22.0,22.25,21.9,22.0,15.237519,146900
7189,2016-10-20,21.85,22.1,21.799999,22.0,15.237519,173900
7190,2016-10-21,21.9,22.4,21.9,21.950001,15.202889,159300
7191,2016-10-24,22.0,22.25,21.700001,21.9,15.168256,174500
7192,2016-10-25,21.9,22.0,21.6,21.75,15.064364000000001,301100
7193,2016-10-26,22.299999,22.889999,22.200001,22.4,15.514565,273200
7194,2016-10-27,22.549999,22.549999,21.700001,21.75,15.064364000000001,212900
7195,2016-10-28,21.700001,22.0,21.700001,21.799999,15.098994,367600
7196,2016-10-31,21.85,22.049999,21.629998999999998,21.799999,15.098994,157400
7197,2016-11-01,21.799999,21.85,21.450001,21.549999,14.925841,222900
7198,2016-11-02,21.450001,21.549999,21.200001,21.299999,14.752688000000001,209700
7199,2016-11-03,20.950001,21.35,20.75,21.0,14.858823000000001,245500
7200,2016-11-04,20.950001,21.6,20.85,21.049999,14.894201,254700
7201,2016-11-07,21.25,21.59,21.049999,21.1,14.929576999999998,188200
7202,2016-11-08,21.0,21.15,20.85,20.9,14.788067999999999,241600
7203,2016-11-09,20.9,21.75,20.76,21.65,15.318736,321500
7204,2016-11-10,21.85,22.9,21.790001,22.9,16.203192,492300
7205,2016-11-11,22.700001,23.110001,22.5,23.1,16.344706,342800
7206,2016-11-14,23.25,24.0,23.15,23.85,16.875378,528600
7207,2016-11-15,23.700001,23.75,23.0,23.299999,16.486217,247600
7208,2016-11-16,23.049999,23.700001,23.049999,23.25,16.450838,183500
7209,2016-11-17,23.5,23.85,23.25,23.299999,16.486217,317100
7210,2016-11-18,23.4,23.700001,23.200001,23.299999,16.486217,207400
7211,2016-11-21,23.299999,23.5,23.049999,23.5,16.627731,214400
7212,2016-11-22,23.35,23.950001,23.1,23.700001,16.769245,359600
7213,2016-11-23,23.5,23.65,23.200001,23.299999,16.486217,311000
7214,2016-11-25,23.299999,24.0,23.299999,23.950001,16.946133,166500
7215,2016-11-28,23.700001,23.799999,23.15,23.15,16.380085,213000
7216,2016-11-29,23.25,23.450001,22.549999,22.700001,16.061682,288100
7217,2016-11-30,22.75,23.1,22.299999,22.6,15.990924,353700
7218,2016-12-01,22.6,23.389999,22.6,22.9,16.203192,333300
7219,2016-12-02,23.049999,23.15,22.709999,22.799999,16.132437,225400
7220,2016-12-05,22.799999,23.200001,22.799999,22.9,16.203192,210600
7221,2016-12-06,22.799999,23.15,22.6,23.0,16.273951,252400
7222,2016-12-07,22.85,23.75,22.85,23.6,16.698484,252400
7223,2016-12-08,22.35,23.23,22.049999,23.0,16.273951,1270800
7224,2016-12-09,23.1,23.35,22.700001,23.200001,16.415461999999998,624800
7225,2016-12-12,23.049999,23.299999,22.35,22.85,16.167816000000002,597000
7226,2016-12-13,22.700001,23.1,22.6,22.799999,16.132437,326800
7227,2016-12-14,22.75,22.9,22.299999,22.5,15.920167000000001,427800
7228,2016-12-15,22.5,22.9,22.299999,22.4,15.849409,482500
7229,2016-12-16,22.1,22.75,22.1,22.4,15.849409,283700
7230,2016-12-19,22.4,22.75,22.299999,22.65,16.026301999999998,263100
7231,2016-12-20,22.65,23.08,22.65,22.65,16.026301999999998,405900
7232,2016-12-21,22.549999,23.15,22.549999,22.950001,16.238571,387000
7233,2016-12-22,23.0,23.85,22.9,23.4,16.556974,628400
7234,2016-12-23,23.549999,23.950001,23.1,23.700001,16.769245,207100
7235,2016-12-27,23.700001,24.0,23.549999,23.75,16.804623,358800
7236,2016-12-28,23.75,24.1,23.299999,23.5,16.627731,320400
7237,2016-12-29,23.450001,23.93,23.450001,23.700001,16.769245,266500
7238,2016-12-30,23.799999,23.85,23.42,23.450001,16.592356,218300
7239,2017-01-03,23.75,24.299999,23.549999,24.049999,17.016893,292500
7240,2017-01-04,24.299999,24.4,24.049999,24.15,17.087648,428900
7241,2017-01-05,24.15,24.4,24.0,24.35,17.229157999999998,241000
7242,2017-01-06,24.4,25.0,24.299999,24.35,17.229157999999998,492900
7243,2017-01-09,24.549999,24.549999,23.75,23.85,16.875378,364700
7244,2017-01-10,23.950001,24.1,22.6,22.85,16.167816000000002,1044600
7245,2017-01-11,22.799999,23.290001,22.75,23.1,16.344706,243900
7246,2017-01-12,23.0,23.5,22.700001,23.450001,16.592356,190300
7247,2017-01-13,23.549999,24.049999,23.450001,23.700001,16.769245,259600
7248,2017-01-17,23.700001,23.75,23.1,23.15,16.380085,233100
7249,2017-01-18,23.200001,23.309998999999998,22.9,23.049999,16.309328,198100
7250,2017-01-19,23.1,23.15,22.950001,23.1,16.344706,136500
7251,2017-01-20,23.1,23.299999,22.950001,23.1,16.344706,175100
7252,2017-01-23,23.1,23.299999,23.049999,23.1,16.344706,181000
7253,2017-01-24,23.200001,23.6,23.15,23.4,16.556974,204400
7254,2017-01-25,23.5,23.629998999999998,23.35,23.450001,16.592356,267300
7255,2017-01-26,23.450001,23.58,23.299999,23.35,16.521597,254700
7256,2017-01-27,23.35,23.450001,23.049999,23.15,16.380085,177100
7257,2017-01-30,23.15,23.469998999999998,23.0,23.299999,16.486217,256700
7258,2017-01-31,23.299999,23.549999,23.1,23.35,16.521597,222500
7259,2017-02-01,23.450001,23.65,23.15,23.25,16.450838,306000
7260,2017-02-02,23.299999,23.700001,23.299999,23.6,16.698484,306900
7261,2017-02-03,23.9,23.969998999999998,23.549999,23.75,16.804623,365500
7262,2017-02-06,23.799999,24.0,23.35,23.450001,16.592356,391400
7263,2017-02-07,23.5,23.52,23.200001,23.25,16.450838,275000
7264,2017-02-08,23.25,23.450001,23.049999,23.1,16.344706,296100
7265,2017-02-09,23.25,23.299999,23.1,23.25,16.450838,183900
7266,2017-02-10,23.35,23.6,23.25,23.4,16.556974,392400
7267,2017-02-13,23.450001,23.85,23.450001,23.75,16.804623,392400
7268,2017-02-14,24.5,24.9,24.299999,24.5,17.335295000000002,673500
7269,2017-02-15,24.200001,24.200001,23.549999,23.65,16.733864,990600
7270,2017-02-16,23.75,24.200001,23.75,23.85,16.875378,562300
7271,2017-02-17,23.85,24.299999,23.5,24.200001,17.123023999999997,419000
7272,2017-02-21,24.5,25.129998999999998,24.35,24.700001,17.476807,990900
7273,2017-02-22,24.0,24.049999,23.75,23.9,17.382257,340100
7274,2017-02-23,23.950001,24.049999,23.75,23.85,17.345894,224500
7275,2017-02-24,23.75,23.780001000000002,23.549999,23.700001,17.236801,222700
7276,2017-02-27,23.700001,23.799999,23.4,23.65,17.200436,396800
7277,2017-02-28,23.700001,23.75,23.5,23.700001,17.236801,240500
7278,2017-03-01,23.9,24.0,23.35,23.5,17.091343,448800
7279,2017-03-02,23.450001,23.549999,23.299999,23.35,16.982248000000002,160400
7280,2017-03-03,23.35,23.51,22.950001,22.950001,16.691332,340400
7281,2017-03-06,23.0,23.299999,22.950001,23.0,16.727697,320300
7282,2017-03-07,22.9,23.299999,22.9,23.0,16.727697,339300
7283,2017-03-08,23.200001,23.299999,22.85,22.9,16.654966,174500
7284,2017-03-09,23.1,23.200001,22.75,22.799999,16.582239,263600
7285,2017-03-10,22.799999,23.049999,22.65,22.75,16.545876999999997,199500
7286,2017-03-13,22.75,22.85,22.6,22.75,16.545876999999997,259400
7287,2017-03-14,22.700001,22.700001,22.5,22.549999,16.400417,151900
7288,2017-03-15,22.549999,22.700001,22.35,22.549999,16.400417,400600
7289,2017-03-16,22.6,22.9,22.6,22.65,16.473145000000002,320700
7290,2017-03-17,22.75,22.77,22.35,22.35,16.254953,296900
7291,2017-03-20,22.4,22.549999,22.25,22.35,16.254953,302600
7292,2017-03-21,22.4,22.549999,21.9,21.950001,15.964041,289400
7293,2017-03-22,21.799999,21.9,21.700001,21.700001,15.782219,468500
7294,2017-03-23,21.700001,21.950001,21.65,21.65,15.745851000000002,607800
7295,2017-03-24,21.65,21.799999,21.6,21.700001,15.782219,194700
7296,2017-03-27,21.700001,21.700001,21.35,21.6,15.709488,390700
7297,2017-03-28,21.6,22.200001,21.549999,21.950001,15.964041,388400
7298,2017-03-29,21.950001,22.1,21.75,21.950001,15.964041,270700
7299,2017-03-30,22.0,22.700001,22.0,22.5,16.36405,234500
7300,2017-03-31,22.5,22.950001,22.35,22.85,16.618605,298100
7301,2017-04-03,22.85,22.950001,22.5,22.6,16.436779,209600
7302,2017-04-04,22.35,22.6,22.1,22.549999,16.400417,312100
7303,2017-04-05,22.549999,22.85,22.450001,22.450001,16.327686,308100
7304,2017-04-06,22.4,22.9,22.35,22.85,16.618605,262400
7305,2017-04-07,22.85,22.950001,22.629998999999998,22.65,16.473145000000002,469400
7306,2017-04-10,22.700001,23.049999,22.620001000000002,22.700001,16.509508,722900
7307,2017-04-11,22.65,22.75,22.15,22.35,16.254953,622200
7308,2017-04-12,23.1,23.15,22.549999,22.950001,16.691332,616400
7309,2017-04-13,23.0,23.0,22.75,22.950001,16.691332,321200
7310,2017-04-17,23.1,23.15,22.950001,23.049999,16.764060999999998,278000
7311,2017-04-18,23.0,23.1,22.75,23.049999,16.764060999999998,208400
7312,2017-04-19,23.200001,23.200001,22.799999,23.0,16.727697,233400
7313,2017-04-20,23.1,23.200001,22.9,23.049999,16.764060999999998,203700
7314,2017-04-21,23.1,23.200001,22.85,22.9,16.654966,180800
7315,2017-04-24,23.25,23.26,22.75,22.75,16.545876999999997,323100
7316,2017-04-25,22.950001,23.0,22.65,22.799999,16.582239,566300
7317,2017-04-26,22.75,23.1,22.700001,22.75,16.545876999999997,764800
7318,2017-04-27,23.0,23.0,22.6,22.799999,16.582239,404300
7319,2017-04-28,22.9,22.93,22.6,22.9,16.654966,453700
7320,2017-05-01,22.9,22.950001,22.0,22.15,16.109501,1349200
7321,2017-05-02,22.200001,22.209999,21.5,21.549999,15.673123,1212800
7322,2017-05-03,21.549999,21.9,21.299999,21.450001,15.600395,822400
7323,2017-05-04,20.9,21.15,20.4,20.6,15.310538000000001,1080200
7324,2017-05-05,20.700001,21.049999,20.549999,20.9,15.5335,486100
7325,2017-05-08,20.950001,21.0,20.799999,20.85,15.496343,281500
7326,2017-05-09,20.9,21.15,20.85,21.049999,15.644989,558700
7327,2017-05-10,21.0,21.049999,20.75,20.85,15.496343,823900
7328,2017-05-11,20.799999,21.25,20.799999,21.1,15.682148999999999,737400
7329,2017-05-12,21.25,21.299999,20.9,21.15,15.719311,481400
7330,2017-05-15,21.15,21.4,21.049999,21.25,15.793632999999998,685800
7331,2017-05-16,21.35,21.35,21.1,21.25,15.793632999999998,363300
7332,2017-05-17,21.200001,21.35,20.85,21.0,15.607826999999999,622300
7333,2017-05-18,21.0,21.049999,20.6,21.0,15.607826999999999,537400
7334,2017-05-19,21.1,21.15,20.9,20.950001,15.570666000000001,677300
7335,2017-05-22,20.85,21.129998999999998,20.75,20.950001,15.570666000000001,1091400
7336,2017-05-23,21.049999,21.35,20.93,21.1,15.682148999999999,856200
7337,2017-05-24,21.1,21.280001000000002,20.85,20.950001,15.570666000000001,567600
7338,2017-05-25,20.9,21.450001,20.9,21.25,15.793632999999998,484700
7339,2017-05-26,21.15,21.9,21.1,21.799999,16.202414,514500
7340,2017-05-30,21.9,22.299999,21.75,22.15,16.46254,812500
7341,2017-05-31,22.200001,22.73,21.9,22.549999,16.759833999999998,963900
7342,2017-06-01,22.549999,23.1,22.450001,23.0,17.09429,949200
7343,2017-06-02,22.700001,22.950001,22.5,22.799999,16.945641000000002,703900
7344,2017-06-05,22.75,22.950001,22.58,22.65,16.834158,523600
7345,2017-06-06,22.5,22.950001,22.5,22.75,16.908479999999997,328300
7346,2017-06-07,22.75,23.030001000000002,22.66,22.9,17.019964,361500
7347,2017-06-08,22.85,23.200001,22.85,23.0,17.09429,305300
7348,2017-06-09,23.0,23.549999,23.0,23.25,17.280098000000002,496100
7349,2017-06-12,23.200001,23.299999,23.049999,23.1,17.16861,335500
7350,2017-06-13,23.049999,23.5,23.0,23.25,17.280098000000002,525200
7351,2017-06-14,23.1,23.5,23.049999,23.299999,17.317253,303600
7352,2017-06-15,23.1,23.299999,22.950001,23.1,17.16861,314600
7353,2017-06-16,23.0,23.299999,22.91,23.299999,17.317253,196100
7354,2017-06-19,23.299999,23.370001000000002,23.15,23.25,17.280098000000002,308500
7355,2017-06-20,22.9,23.48,22.799999,23.299999,17.317253,424200
7356,2017-06-21,23.200001,23.48,23.18,23.299999,17.317253,309700
7357,2017-06-22,23.25,23.799999,23.25,23.450001,17.428741,321000
7358,2017-06-23,23.450001,23.75,23.35,23.5,17.465902,234500
7359,2017-06-26,23.65,23.950001,23.5,23.6,17.540226,324000
7360,2017-06-27,23.549999,23.76,23.25,23.25,17.280098000000002,269600
7361,2017-06-28,23.25,23.530001000000002,23.18,23.35,17.354416,254200
7362,2017-06-29,23.35,23.549999,23.25,23.299999,17.317253,240900
7363,2017-06-30,23.25,23.9,23.25,23.65,17.577385,231600
7364,2017-07-03,23.6,24.0,23.6,23.799999,17.688868,246300
7365,2017-07-05,23.75,23.950001,23.6,23.65,17.577385,175700
7366,2017-07-06,23.5,23.700001,23.5,23.549999,17.503061,150300
7367,2017-07-07,23.549999,24.15,23.5,24.0,17.837519,308100
7368,2017-07-10,23.9,24.299999,23.870001000000002,24.049999,17.874676,314400
7369,2017-07-11,24.049999,24.25,23.799999,24.0,17.837519,212100
7370,2017-07-12,24.049999,24.5,24.049999,24.25,18.023327,243600
7371,2017-07-13,24.25,24.6,24.23,24.549999,18.246294,212800
7372,2017-07-14,24.450001,24.65,24.450001,24.5,18.209131,202100
7373,2017-07-17,24.299999,24.9,24.299999,24.75,18.394939,280600
7374,2017-07-18,24.5,24.799999,24.4,24.65,18.320616,179900
7375,2017-07-19,24.65,24.9,24.5,24.700001,18.357777,176600
7376,2017-07-20,24.5,24.879998999999998,24.5,24.65,18.320616,196000
7377,2017-07-21,24.6,24.85,24.6,24.75,18.394939,125900
7378,2017-07-24,24.65,24.85,24.6,24.75,18.394939,232500
7379,2017-07-25,24.75,25.15,24.700001,25.1,18.655071,260700
7380,2017-07-26,25.0,25.299999,24.85,24.9,18.506422,309100
7381,2017-07-27,25.049999,26.15,24.950001,25.049999,18.617907000000002,331600
7382,2017-07-28,24.15,24.549999,23.65,24.25,18.023327,536300
7383,2017-07-31,24.25,24.799999,24.200001,24.75,18.394939,279400
7384,2017-08-01,24.75,25.0,24.6,24.950001,18.543589,265100
7385,2017-08-02,24.85,24.950001,24.6,24.799999,18.432098,267500
7386,2017-08-03,24.1,24.549999,24.049999,24.299999,18.424517,341600
7387,2017-08-04,24.299999,24.450001,24.18,24.299999,18.424517,215300
7388,2017-08-07,24.200001,24.75,24.15,24.65,18.689892,324800
7389,2017-08-08,24.65,24.85,24.559998999999998,24.700001,18.727802,298800
7390,2017-08-09,24.5,24.799999,24.35,24.4,18.500339999999998,214300
7391,2017-08-10,24.450001,24.450001,23.4,23.799999,18.04541,433000
7392,2017-08-11,23.5,24.0,23.15,23.75,18.007504,253100
7393,2017-08-14,23.9,24.25,23.75,24.0,18.197058,194100
7394,2017-08-15,24.0,24.08,23.799999,23.85,18.083323999999998,202100
7395,2017-08-16,23.799999,23.950001,23.549999,23.6,17.893772,158900
7396,2017-08-17,23.450001,23.549999,23.1,23.15,17.552574,149400
7397,2017-08-18,23.0,23.35,22.549999,23.1,17.514666000000002,256600
7398,2017-08-21,23.049999,23.73,23.049999,23.35,17.704216,285900
7399,2017-08-22,23.200001,23.700001,23.200001,23.6,17.893772,242400
7400,2017-08-23,23.25,23.75,23.25,23.549999,17.855857999999998,226200
7401,2017-08-24,23.65,23.65,23.25,23.25,17.628401,149400
7402,2017-08-25,23.299999,23.75,23.25,23.35,17.704216,184400
7403,2017-08-28,23.35,23.5,23.200001,23.299999,17.666306,153200
7404,2017-08-29,23.0,23.4,23.0,23.200001,17.59049,157700
7405,2017-08-30,23.1,23.4,22.9,23.25,17.628401,124700
7406,2017-08-31,23.25,23.6,23.25,23.450001,17.780041,149100
7407,2017-09-01,23.35,23.75,23.299999,23.6,17.893772,174200
7408,2017-09-05,23.35,23.6,23.15,23.35,17.704216,245500
7409,2017-09-06,23.4,23.65,23.18,23.6,17.893772,264600
7410,2017-09-07,23.549999,23.65,23.26,23.35,17.704216,155100
7411,2017-09-08,23.25,23.700001,23.25,23.4,17.742126000000003,156100
7412,2017-09-11,23.5,23.84,23.5,23.6,17.893772,232300
7413,2017-09-12,23.65,23.85,23.549999,23.700001,17.969593,182200
7414,2017-09-13,23.700001,24.049999,23.700001,24.0,18.197058,246700
7415,2017-09-14,23.85,24.1,23.799999,23.9,18.121233,184700
7416,2017-09-15,23.799999,24.25,23.799999,24.200001,18.348701000000002,311600
7417,2017-09-18,24.200001,24.5,24.15,24.450001,18.538254000000002,174500
7418,2017-09-19,24.35,24.549999,24.25,24.4,18.500339999999998,244700
7419,2017-09-20,24.299999,24.549999,24.0,24.25,18.38661,212400
7420,2017-09-21,24.15,24.200001,23.85,23.950001,18.159147,127700
7421,2017-09-22,23.799999,24.629998999999998,23.799999,24.5,18.57616,187000
7422,2017-09-25,24.299999,24.6,24.200001,24.450001,18.538254000000002,246100
7423,2017-09-26,24.450001,24.629998999999998,24.25,24.299999,18.424517,184900
7424,2017-09-27,24.35,24.6,24.299999,24.450001,18.538254000000002,384500
7425,2017-09-28,24.35,24.5,24.299999,24.35,18.462426999999998,152800
7426,2017-09-29,24.35,24.450001,24.200001,24.299999,18.424517,166600
7427,2017-10-02,24.4,24.4,24.049999,24.1,18.272873,204800
7428,2017-10-03,24.1,24.6,24.049999,24.5,18.57616,250700
7429,2017-10-04,24.450001,24.75,24.4,24.65,18.689892,184300
7430,2017-10-05,24.700001,24.9,24.5,24.700001,18.727802,169400
7431,2017-10-06,24.700001,25.0,24.549999,24.75,18.765713,127000
7432,2017-10-09,24.700001,24.950001,24.700001,24.9,18.879442,96400
7433,2017-10-10,24.950001,25.200001,24.85,24.85,18.841534,136400
7434,2017-10-11,24.85,25.450001,24.85,25.25,19.144821,198300
7435,2017-10-12,25.049999,25.5,25.049999,25.200001,19.106911,229000
7436,2017-10-13,25.0,25.32,24.9,25.0,18.955265,96800
7437,2017-10-16,24.9,25.15,24.9,25.0,18.955265,107800
7438,2017-10-17,25.0,25.15,24.799999,25.0,18.955265,150700
7439,2017-10-18,25.1,25.299999,24.9,25.200001,19.106911,238600
7440,2017-10-19,25.15,25.200001,24.85,25.1,19.031088,128200
7441,2017-10-20,25.200001,25.450001,25.1,25.35,19.220636,283200
7442,2017-10-23,25.35,25.450001,25.1,25.200001,19.106911,160000
7443,2017-10-24,25.35,25.700001,25.200001,25.6,19.410191,281200
7444,2017-10-25,25.6,25.799999,25.309998999999998,25.75,19.523922,238600
7445,2017-10-26,26.200001,26.200001,25.700001,25.950001,19.675566,332900
7446,2017-10-27,26.200001,26.6,26.0,26.299999,19.940936999999998,375100
7447,2017-10-30,26.299999,26.65,26.049999,26.1,19.789297,492900
7448,2017-10-31,26.049999,26.1,25.75,25.85,19.599747,267300
7449,2017-11-01,25.9,26.0,25.65,25.9,19.637655,135300
7450,2017-11-02,25.950001,26.299999,25.950001,26.049999,19.751387,235100
7451,2017-11-03,25.65,25.9,25.5,25.65,19.836451999999998,159400
7452,2017-11-06,25.65,25.700001,25.299999,25.450001,19.681786,132500
7453,2017-11-07,25.4,25.450001,24.85,25.0,19.333778,230500
7454,2017-11-08,24.950001,25.01,24.049999,24.9,19.256443,404800
7455,2017-11-09,24.75,24.85,24.5,24.799999,19.17911,206400
7456,2017-11-10,24.950001,25.200001,24.700001,25.049999,19.372444,154300
7457,2017-11-13,25.0,25.0,24.700001,24.75,19.140438,112600
7458,2017-11-14,24.75,24.950001,24.75,24.799999,19.17911,186300
7459,2017-11-15,24.75,25.25,24.6,25.200001,19.488447,310600
7460,2017-11-16,25.299999,25.799999,25.15,25.549999,19.759119000000002,265500
7461,2017-11-17,25.6,25.700001,25.4,25.4,19.64312,136300
7462,2017-11-20,25.450001,25.75,25.35,25.65,19.836451999999998,171400
7463,2017-11-21,25.85,25.950001,25.5,25.65,19.836451999999998,173100
7464,2017-11-22,25.700001,25.799999,25.450001,25.5,19.720454999999998,145800
7465,2017-11-24,25.549999,25.65,25.200001,25.299999,19.565783,63900
7466,2017-11-27,25.35,25.700001,24.01,25.200001,19.488447,458100
7467,2017-11-28,25.200001,25.549999,25.0,25.5,19.720454999999998,235700
7468,2017-11-29,25.450001,25.700001,24.799999,24.9,19.256443,327500
7469,2017-11-30,25.0,25.15,24.790001,25.0,19.333778,234000
7470,2017-12-01,25.0,25.1,24.35,24.85,19.217773,239000
7471,2017-12-04,25.049999,25.4,25.049999,25.299999,19.565783,209300
7472,2017-12-05,25.4,25.6,25.15,25.4,19.64312,290400
7473,2017-12-06,25.200001,25.75,25.200001,25.65,19.836451999999998,231600
7474,2017-12-07,25.549999,26.15,25.450001,25.9,20.029795,232900
7475,2017-12-08,26.0,26.0,25.530001000000002,25.85,19.991129,110800
7476,2017-12-11,24.9,25.299999,24.450001,25.1,19.411114,1090900
7477,2017-12-12,24.9,25.25,24.85,24.950001,19.295111,410800
7478,2017-12-13,24.9,25.5,24.9,25.049999,19.372444,367400
7479,2017-12-14,25.049999,25.15,24.700001,24.85,19.217773,329400
7480,2017-12-15,24.799999,25.200001,24.75,25.0,19.333778,459700
7481,2017-12-18,25.25,25.799999,25.1,25.65,19.836451999999998,319700
7482,2017-12-19,25.700001,25.76,25.200001,25.4,19.64312,257300
7483,2017-12-20,25.549999,25.75,25.35,25.35,19.60445,219100
7484,2017-12-21,25.35,25.68,25.309998999999998,25.450001,19.681786,162900
7485,2017-12-22,25.35,25.5,25.35,25.4,19.64312,94200
7486,2017-12-26,25.450001,25.6,25.299999,25.4,19.64312,173300
7487,2017-12-27,25.450001,25.450001,25.18,25.299999,19.565783,177200
7488,2017-12-28,25.200001,25.299999,25.0,25.1,19.411114,174900
7489,2017-12-29,25.15,25.209999,24.950001,25.049999,19.372444,164400
7490,2018-01-02,25.049999,25.25,24.959999,25.200001,19.488447,271700
7491,2018-01-03,25.15,25.5,25.049999,25.450001,19.681786,218200
7492,2018-01-04,25.5,26.0,25.450001,25.85,19.991129,309800
7493,2018-01-05,25.9,26.23,25.85,26.200001,20.261799,229000
7494,2018-01-08,26.200001,26.85,26.18,26.700001,20.648476000000002,424900
7495,2018-01-09,26.85,27.799999,26.75,27.5,21.267157,1006000
7496,2018-01-10,27.4,27.75,27.049999,27.1,20.957815,263000
7497,2018-01-11,27.25,27.299999,26.9,27.15,20.996479,201700
7498,2018-01-12,27.299999,27.700001,27.15,27.200001,21.035151000000003,277100
7499,2018-01-16,27.15,27.35,26.65,26.75,20.687141,321400
7500,2018-01-17,26.950001,27.25,26.700001,27.049999,20.919147,186300
7501,2018-01-18,27.15,27.48,26.799999,27.15,20.996479,355700
7502,2018-01-19,27.15,27.549999,27.01,27.5,21.267157,238000
7503,2018-01-22,27.4,27.549999,27.049999,27.450001,21.228489,163200
7504,2018-01-23,27.450001,27.58,27.35,27.4,21.189821,155800
7505,2018-01-24,27.6,27.65,27.200001,27.4,21.189821,115800
7506,2018-01-25,27.4,27.6,27.200001,27.450001,21.228489,147600
7507,2018-01-26,27.35,27.950001,27.35,27.85,21.537827,176000
7508,2018-01-29,27.85,28.0,27.450001,27.700001,21.421825,237000
7509,2018-01-30,27.450001,27.700001,27.200001,27.6,21.344492000000002,264000
7510,2018-01-31,27.6,27.85,27.23,27.299999,21.112484,217300
7511,2018-02-01,27.200001,27.6,27.049999,27.25,21.073816,413000
7512,2018-02-02,27.049999,27.1,26.450001,26.6,20.57114,299200
7513,2018-02-05,26.200001,26.549999,24.700001,25.15,19.44978,619800
7514,2018-02-06,24.65,26.0,24.549999,25.75,19.913785999999998,353300
7515,2018-02-07,25.9,26.0,25.6,25.6,19.797789,213400
7516,2018-02-08,25.75,25.85,24.6,24.6,19.024435,381000
7517,2018-02-09,24.799999,25.0,24.360001,24.799999,19.17911,276600
7518,2018-02-12,25.0,25.549999,24.9,25.4,19.64312,289700
7519,2018-02-13,26.700001,27.15,26.299999,26.35,20.377802,406600
7520,2018-02-14,26.299999,26.65,26.1,26.5,20.493805,543400
7521,2018-02-15,26.75,27.25,26.65,27.1,20.957815,493200
7522,2018-02-16,27.049999,27.450001,26.799999,27.35,21.151152,527000
7523,2018-02-20,27.299999,27.950001,27.299999,27.75,21.460493,624400
7524,2018-02-21,27.799999,28.15,27.700001,27.85,21.537827,575400
7525,2018-02-22,27.200001,27.4,27.0,27.049999,21.569723,254900
7526,2018-02-23,27.299999,27.35,27.0,27.1,21.609596,251400
7527,2018-02-26,27.25,27.299999,26.65,27.0,21.529854,364700
7528,2018-02-27,27.049999,27.200001,26.4,26.450001,21.091282,180200
7529,2018-02-28,26.549999,26.700001,26.15,26.6,21.210894,285400
7530,2018-03-01,26.6,26.700001,25.83,26.25,20.931803,376600
7531,2018-03-02,26.049999,26.450001,25.75,26.25,20.931803,283100
7532,2018-03-05,26.200001,26.75,26.1,26.6,21.210894,330800
7533,2018-03-06,26.700001,27.15,26.6,27.049999,21.569723,338600
7534,2018-03-07,26.85,27.35,26.75,27.0,21.529854,311400
7535,2018-03-08,27.15,27.200001,26.75,27.1,21.609596,297900
7536,2018-03-09,27.35,27.35,27.0,27.25,21.729201999999997,366900
7537,2018-03-12,27.200001,27.299999,27.049999,27.1,21.609596,229400
7538,2018-03-13,27.1,27.17,26.5,26.75,21.330503,403500
7539,2018-03-14,26.9,26.9,26.25,26.35,21.011543,242300
7540,2018-03-15,26.35,26.450001,26.15,26.25,20.931803,164600
7541,2018-03-16,26.1,26.799999,26.049999,26.6,21.210894,240800
7542,2018-03-19,26.6,26.700001,26.1,26.549999,21.171022,277000
7543,2018-03-20,26.549999,26.65,26.25,26.549999,21.171022,184500
7544,2018-03-21,26.450001,26.66,26.4,26.450001,21.091282,156600
7545,2018-03-22,26.200001,26.549999,25.75,25.9,20.652712,388000
7546,2018-03-23,25.9,26.469998999999998,25.85,26.049999,20.772322,375400
7547,2018-03-26,26.450001,26.65,26.190001000000002,26.5,21.131153,260600
7548,2018-03-27,26.6,26.65,26.049999,26.200001,20.891932,306300
7549,2018-03-28,26.25,26.4,25.809998999999998,26.35,21.011543,340800
7550,2018-03-29,26.450001,26.950001,26.299999,26.85,21.410246,274000
7551,2018-04-02,26.799999,26.85,25.950001,26.1,20.812191000000002,325100
7552,2018-04-03,26.4,26.5,26.049999,26.299999,20.97167,228400
7553,2018-04-04,25.950001,26.700001,25.950001,26.65,21.250764999999998,221900
7554,2018-04-05,26.85,27.0,26.65,26.75,21.330503,220900
7555,2018-04-06,26.549999,26.700001,26.08,26.35,21.011543,342000
7556,2018-04-09,26.65,27.1,26.4,26.75,21.330503,551700
7557,2018-04-10,27.0,27.15,26.75,27.049999,21.569723,487900
7558,2018-04-11,26.75,26.950001,26.309998999999998,26.5,21.131153,279500
7559,2018-04-12,26.5,26.950001,26.5,26.799999,21.370373,211400
7560,2018-04-13,26.9,26.91,26.549999,26.549999,21.171022,153700
7561,2018-04-16,26.75,27.0,26.75,26.9,21.450113,211500
7562,2018-04-17,27.0,27.049999,26.450001,26.65,21.250764999999998,264300
7563,2018-04-18,26.6,26.799999,26.5,26.549999,21.171022,163500
7564,2018-04-19,26.5,26.65,26.200001,26.4,21.051414,220700
7565,2018-04-20,26.450001,26.5,26.0,26.200001,20.891932,184100
7566,2018-04-23,26.200001,26.450001,26.0,26.25,20.931803,263800
7567,2018-04-24,26.25,26.549999,26.200001,26.35,21.011543,371200
7568,2018-04-25,26.299999,26.65,25.950001,26.1,20.812191000000002,334300
7569,2018-04-26,26.25,26.450001,25.950001,26.25,20.931803,428900
7570,2018-04-27,26.4,26.950001,26.25,26.9,21.450113,162500
7571,2018-04-30,27.0,27.4,26.950001,27.200001,21.689335,275600
7572,2018-05-01,27.1,27.200001,26.75,27.1,21.609596,286700
7573,2018-05-02,27.15,27.280001000000002,26.9,27.0,21.529854,337200
7574,2018-05-03,27.0,27.1,26.450001,26.9,21.450113,591300
7575,2018-05-04,26.5,26.700001,26.200001,26.65,21.843542000000003,308300
7576,2018-05-07,26.75,27.1,26.57,27.0,22.130419,294200
7577,2018-05-08,27.049999,27.25,26.799999,26.9,22.048454,291200
7578,2018-05-09,27.0,27.0,26.35,26.549999,21.76158,425700
7579,2018-05-10,26.65,26.75,26.4,26.700001,21.884525,619300
7580,2018-05-11,26.75,27.049999,26.549999,26.950001,22.089437,701700
7581,2018-05-14,27.0,27.1,26.809998999999998,26.950001,22.089437,464500
7582,2018-05-15,26.950001,27.25,26.9,26.9,22.048454,673900
7583,2018-05-16,26.9,27.5,26.9,27.299999,22.376312,620500
7584,2018-05-17,27.450001,27.75,27.200001,27.700001,22.70417,354500
7585,2018-05-18,27.799999,27.950001,27.65,27.85,22.827116,335400
7586,2018-05-21,27.950001,28.4,27.91,28.049999,22.991045,408100
7587,2018-05-22,28.15,28.6,28.15,28.450001,23.318904999999997,509800
7588,2018-05-23,28.15,28.35,27.75,28.200001,23.113993,458600
7589,2018-05-24,28.15,28.35,27.9,28.25,23.154976,473000
7590,2018-05-25,28.25,28.549999,28.25,28.4,23.277922,389500
7591,2018-05-29,28.25,28.35,27.790001,27.950001,22.909084,364600
7592,2018-05-30,28.1,28.549999,28.059998999999998,28.4,23.277922,220500
7593,2018-05-31,28.450001,28.48,28.049999,28.35,23.23694,267900
7594,2018-06-01,28.5,28.85,28.450001,28.549999,23.400867,319800
7595,2018-06-04,28.75,28.9,28.65,28.85,23.646760999999998,240700
7596,2018-06-05,28.85,28.950001,28.450001,28.700001,23.523817,257400
7597,2018-06-06,28.799999,29.25,28.75,29.200001,23.933638000000002,436000
7598,2018-06-07,29.200001,29.35,28.700001,28.9,23.687742,460400
7599,2018-06-08,28.9,29.299999,28.700001,29.25,23.974625,227700
7600,2018-06-11,29.25,29.58,29.200001,29.5,24.179533,234300
7601,2018-06-12,29.5,29.549999,29.1,29.25,23.974625,261800
7602,2018-06-13,29.299999,29.799999,28.65,29.299999,24.0156,674000
7603,2018-06-14,29.450001,29.6,29.049999,29.15,23.892656,248100
7604,2018-06-15,29.15,29.4,29.0,29.1,23.851675,289700
7605,2018-06-18,29.1,29.5,29.049999,29.5,24.179533,225500
7606,2018-06-19,29.299999,29.549999,29.15,29.450001,24.13855,214200
7607,2018-06-20,29.35,29.5,29.1,29.200001,23.933638000000002,268100
7608,2018-06-21,29.25,29.25,28.76,28.950001,23.728725,308400
7609,2018-06-22,29.049999,29.200001,28.9,29.15,23.892656,185500
7610,2018-06-25,29.1,29.1,28.549999,28.85,23.646760999999998,216400
7611,2018-06-26,29.0,29.0,28.299999,28.6,23.441853,330800
7612,2018-06-27,28.5,28.75,28.299999,28.4,23.277922,318000
7613,2018-06-28,28.35,28.75,28.35,28.700001,23.523817,281400
7614,2018-06-29,28.75,28.9,28.4,28.549999,23.400867,259000
7615,2018-07-02,28.450001,28.85,28.4,28.799999,23.605778,301500
7616,2018-07-03,28.799999,28.950001,28.450001,28.5,23.359886,193400
7617,2018-07-05,28.65,29.049999,28.5,28.75,23.564795999999998,210900
7618,2018-07-06,28.9,29.200001,28.65,29.1,23.851675,192600
7619,2018-07-09,29.25,29.450001,29.1,29.4,24.097565,158600
7620,2018-07-10,29.6,29.65,29.379998999999998,29.6,24.261495999999998,282800
7621,2018-07-11,29.5,29.549999,29.0,29.1,23.851675,219600
7622,2018-07-12,29.049999,29.190001000000002,28.700001,28.85,23.646760999999998,247700
7623,2018-07-13,28.799999,29.299999,28.799999,29.049999,23.810688,145300
7624,2018-07-16,28.950001,29.4,28.9,29.299999,24.0156,149800
7625,2018-07-17,29.299999,29.68,29.299999,29.5,24.179533,167100
7626,2018-07-18,29.450001,30.1,29.450001,29.9,24.507389,188800
7627,2018-07-19,29.799999,30.08,29.799999,30.0,24.589354,195300
7628,2018-07-20,29.950001,30.1,29.75,29.9,24.507389,215000
7629,2018-07-23,30.1,30.48,29.950001,30.25,24.794264000000002,683700
7630,2018-07-24,30.450001,30.700001,30.200001,30.299999,24.835245,287400
7631,2018-07-25,30.35,30.5,30.0,30.1,24.67132,464200
7632,2018-07-26,30.5,30.799999,30.200001,30.4,24.91721,324700
7633,2018-07-27,30.5,30.549999,30.25,30.299999,24.835245,265800
7634,2018-07-30,30.5,30.65,30.35,30.450001,24.958192999999998,471600
7635,2018-07-31,30.5,30.6,30.049999,30.200001,24.753284,473800
7636,2018-08-01,30.299999,30.5,29.549999,29.700001,24.34346,471500
7637,2018-08-02,29.6,29.6,28.299999,28.299999,23.195954999999998,911800
7638,2018-08-03,27.700001,28.35,27.41,28.1,23.547918,541400
7639,2018-08-06,28.1,28.799999,28.01,28.6,23.966921,258000
7640,2018-08-07,28.700001,29.5,28.6,29.049999,24.344020999999998,319400
7641,2018-08-08,29.0,29.6,28.950001,29.4,24.637321,207200
7642,2018-08-09,29.4,29.65,29.35,29.450001,24.679223999999998,232400
7643,2018-08-10,29.35,29.450001,29.09,29.35,24.595425,208400
7644,2018-08-13,29.25,29.6,29.200001,29.4,24.637321,224800
7645,2018-08-14,29.5,29.950001,29.4,29.799999,24.972525,291500
7646,2018-08-15,29.700001,29.9,29.5,29.65,24.846826999999998,211400
7647,2018-08-16,29.75,30.1,29.75,29.9,25.056326000000002,298100
7648,2018-08-17,29.799999,30.049999,29.75,29.75,24.930626,155700
7649,2018-08-20,29.9,30.200001,29.85,29.950001,25.098226999999998,209500
7650,2018-08-21,30.1,30.25,29.950001,30.0,25.140127,252200
7651,2018-08-22,29.9,30.15,29.799999,30.049999,25.182026,179000
7652,2018-08-23,30.15,30.35,29.700001,29.950001,25.098226999999998,311300
7653,2018-08-24,30.049999,30.299999,29.950001,30.200001,25.307728,285500
7654,2018-08-27,30.25,30.700001,30.25,30.450001,25.517227,300200
7655,2018-08-28,30.549999,30.549999,29.9,30.15,25.265826999999998,345300
7656,2018-08-29,30.049999,30.299999,29.700001,30.200001,25.307728,306500
7657,2018-08-30,30.200001,30.25,29.799999,29.9,25.056326000000002,205400
7658,2018-08-31,29.9,30.219998999999998,29.76,30.049999,25.182026,169400
7659,2018-09-04,29.950001,30.200001,29.75,29.799999,24.972525,218300
7660,2018-09-05,29.799999,30.5,29.799999,30.35,25.433428,262300
7661,2018-09-06,30.299999,30.5,30.15,30.35,25.433428,151300
7662,2018-09-07,30.25,30.450001,30.049999,30.200001,25.307728,165500
7663,2018-09-10,30.200001,30.700001,30.200001,30.6,25.642931,199300
7664,2018-09-11,30.35,30.549999,30.25,30.35,25.433428,174900
7665,2018-09-12,30.450001,30.549999,30.299999,30.450001,25.517227,162600
7666,2018-09-13,30.5,30.549999,30.4,30.450001,25.517227,186400
7667,2018-09-14,30.549999,31.23,30.549999,30.950001,25.936232,492300
7668,2018-09-17,30.950001,31.049999,30.35,30.450001,25.517227,233100
7669,2018-09-18,30.450001,30.530001000000002,29.6,30.1,25.223928,432700
7670,2018-09-19,30.200001,30.75,30.200001,30.549999,25.601028,171200
7671,2018-09-20,30.75,31.0,30.6,30.65,25.684829999999998,156000
7672,2018-09-21,30.700001,30.809998999999998,30.450001,30.5,25.55913,129300
7673,2018-09-24,30.5,30.549999,30.200001,30.35,25.433428,168500
7674,2018-09-25,30.35,30.6,30.35,30.450001,25.517227,134600
7675,2018-09-26,30.549999,30.700001,30.450001,30.5,25.55913,126900
7676,2018-09-27,30.6,30.950001,30.5,30.549999,25.601028,165300
7677,2018-09-28,30.450001,30.6,30.35,30.450001,25.517227,316800
7678,2018-10-01,30.549999,31.18,30.42,30.690001000000002,25.718349,236300
7679,2018-10-02,30.780001000000002,30.92,30.43,30.469998999999998,25.533985,251600
7680,2018-10-03,30.5,30.690001000000002,30.43,30.48,25.542368,164400
7681,2018-10-04,30.540001,30.870001000000002,30.280001000000002,30.85,25.85243,235100
7682,2018-10-05,30.9,31.24,30.559998999999998,30.559998999999998,25.609409,208900
7683,2018-10-08,30.43,30.59,30.1,30.27,25.366388,216800
7684,2018-10-09,30.18,30.309998999999998,30.09,30.15,25.265826999999998,143200
7685,2018-10-10,30.200001,30.34,29.200001,29.27,24.528382999999998,302000
7686,2018-10-11,29.190001000000002,29.440001000000002,28.1,28.26,23.681998999999998,673000
7687,2018-10-12,28.719998999999998,29.33,28.66,29.200001,24.469723000000002,489300
7688,2018-10-15,29.16,30.030001000000002,29.110001,29.9,25.056326000000002,406300
7689,2018-10-16,30.01,30.639999,29.780001000000002,30.5,25.55913,701000
7690,2018-10-17,30.549999,30.68,30.219998999999998,30.65,25.684829999999998,371300
7691,2018-10-18,30.639999,30.639999,29.83,29.870001000000002,25.031187,408800
7692,2018-10-19,29.93,30.530001000000002,29.610001,30.26,25.358007,239000
7693,2018-10-22,30.370001000000002,30.370001000000002,29.620001000000002,29.780001000000002,24.955765,424300
7694,2018-10-23,29.389999,29.99,28.84,29.65,24.846826999999998,312600
7695,2018-10-24,30.0,30.200001,28.52,28.57,23.941779999999998,630400
7696,2018-10-25,28.780001000000002,29.32,28.610001,29.120001000000002,24.402687,389500
7697,2018-10-26,29.0,29.110001,28.17,28.25,23.67362,863600
7698,2018-10-29,28.68,29.040001,28.08,28.459999,23.8496,360800
7699,2018-10-30,28.42,29.34,28.27,28.809998999999998,24.142902,365400
7700,2018-10-31,29.15,29.379998999999998,28.75,28.91,24.226702,539500
7701,2018-11-01,29.379998999999998,29.5,29.040001,29.16,24.436203,620800
7702,2018-11-02,28.75,28.959999,28.16,28.48,24.444788,286500
7703,2018-11-05,28.540001,29.18,28.299999,28.92,24.822445000000002,249600
7704,2018-11-06,28.9,29.190001000000002,28.58,29.07,24.951191,311000
7705,2018-11-07,29.23,30.059998999999998,29.01,30.02,25.76659,423400
7706,2018-11-08,29.91,30.299999,29.860001,30.09,25.826674,221000
7707,2018-11-09,30.040001,30.07,29.559998999999998,29.950001,25.706509,227200
7708,2018-11-12,29.84,29.93,29.389999,29.58,25.388932999999998,335200
7709,2018-11-13,29.76,30.129998999999998,29.48,30.07,25.809504999999998,367300
7710,2018-11-14,30.25,30.389999,29.700001,30.049999,25.792339000000002,204400
7711,2018-11-15,29.940001000000002,30.059998999999998,29.43,29.75,25.534847,464800
7712,2018-11-16,29.73,29.74,28.92,29.65,25.449015,276100
7713,2018-11-19,29.639999,29.799999,29.209999,29.32,25.165770000000002,208200
7714,2018-11-20,29.32,29.709999,28.780001000000002,29.35,25.191520999999998,329200
7715,2018-11-21,29.58,30.219998999999998,29.440001000000002,29.879998999999998,25.646425,265900
7716,2018-11-23,29.799999,30.32,29.700001,29.99,25.740839,134900
7717,2018-11-26,30.370001000000002,30.610001,29.889999,29.92,25.680759,272500
7718,2018-11-27,29.85,29.950001,29.67,29.85,25.620676,206100
7719,2018-11-28,29.93,30.139999,29.57,30.09,25.826674,286200
7720,2018-11-29,30.0,30.48,30.0,30.030001000000002,25.775175,296700
7721,2018-11-30,30.0,30.52,30.0,30.209999,25.929667000000002,245400
7722,2018-12-03,30.57,30.9,30.17,30.85,26.478989000000002,377300
7723,2018-12-04,30.9,30.9,29.75,29.98,25.732257999999998,295700
7724,2018-12-06,28.120001000000002,28.82,25.879998999999998,27.6,23.689467999999998,2312600
7725,2018-12-07,27.75,28.5,27.75,28.17,24.178711,497600
7726,2018-12-10,27.5,27.870001000000002,25.879998999999998,27.110001,23.268894,1475100
7727,2018-12-11,27.110001,27.75,26.639999,26.690001000000002,22.908405,1068100
7728,2018-12-12,26.690001000000002,27.469998999999998,26.68,27.25,23.389059,807800
7729,2018-12-13,27.139999,27.67,26.9,27.549999,23.646557,538300
7730,2018-12-14,27.120001000000002,27.6,26.15,26.35,22.616577,696600
7731,2018-12-17,26.190001000000002,26.809998999999998,25.16,25.35,21.758263,1074700
7732,2018-12-18,25.42,26.559998999999998,25.42,25.780001000000002,22.127337,525100
7733,2018-12-19,25.530001000000002,26.469998999999998,25.110001,25.120001000000002,21.560852,591100
7734,2018-12-20,25.0,25.549999,24.610001,24.950001,21.414938,609600
7735,2018-12-21,24.83,25.73,24.209999,24.290001,20.848451999999998,744600
7736,2018-12-24,24.0,24.190001000000002,23.34,23.68,20.324881,648400
7737,2018-12-26,23.68,25.709999,23.68,25.68,22.041508,698000
7738,2018-12-27,25.51,26.08,24.75,26.059998999999998,22.367666,594300
7739,2018-12-28,26.280001000000002,27.040001,26.280001000000002,26.82,23.019985000000002,642300
7740,2018-12-31,26.82,27.620001000000002,26.82,27.32,23.449141,583800
7741,2019-01-02,26.959999,28.049999,26.91,27.27,23.406226999999998,859500
7742,2019-01-03,27.23,28.0,26.969998999999998,27.469998999999998,23.577887,532200
7743,2019-01-04,27.940001000000002,28.67,27.9,28.1,24.118628,504100
7744,2019-01-07,28.09,28.540001,27.799999,27.959999,23.998461,492500
7745,2019-01-08,28.219998999999998,28.450001,27.799999,28.1,24.118628,497400
7746,2019-01-09,28.190001000000002,29.200001,28.040001,28.059998999999998,24.084295,485900
7747,2019-01-10,28.059998999999998,28.33,27.959999,28.16,24.170126,545200
7748,2019-01-11,28.110001,28.559998999999998,27.92,28.469998999999998,24.436203,492400
7749,2019-01-14,28.42,28.940001000000002,28.17,28.33,24.316038,455800
7750,2019-01-15,28.139999,28.85,28.139999,28.84,24.75378,225000
7751,2019-01-16,28.950001,29.67,28.950001,29.469998999999998,25.294516,373800
7752,2019-01-17,29.450001,29.879998999999998,29.18,29.549999,25.363182000000002,371700
7753,2019-01-18,29.84,30.200001,29.700001,30.09,25.826674,392000
7754,2019-01-22,29.5,30.08,29.4,29.5,25.320267,454600
7755,2019-01-23,29.59,29.85,29.389999,29.809998999999998,25.586344,256200
7756,2019-01-24,29.75,30.25,29.75,30.01,25.758009,268900
7757,2019-01-25,30.25,30.610001,30.08,30.15,25.878172,341600
7758,2019-01-28,30.1,30.42,30.1,30.32,26.024084,194400
7759,2019-01-29,30.370001000000002,30.5,30.129998999999998,30.139999,25.869589,182300
7760,2019-01-30,30.15,30.4,29.9,30.030001000000002,25.775175,349100
7761,2019-01-31,30.08,30.66,30.0,30.49,26.169995999999998,441800
7762,2019-02-01,30.49,30.809998999999998,30.49,30.65,26.307327,315000
7763,2019-02-04,30.639999,30.940001000000002,30.530001000000002,30.58,26.247244,271300
7764,2019-02-05,30.68,30.75,29.959999,30.08,25.818087,453300
7765,2019-02-06,30.0,30.15,29.92,29.969998999999998,25.723675,316200
7766,2019-02-07,29.91,30.129998999999998,29.66,30.1,25.835257000000002,242000
7767,2019-02-08,30.0,30.68,29.700001,30.5,26.178581,319200
7768,2019-02-11,30.52,31.17,30.5,31.15,26.736486,418700
7769,2019-02-12,31.219998999999998,31.42,30.879998999999998,31.17,26.753651,422300
7770,2019-02-13,30.190001000000002,31.34,30.0,30.700001,26.350245,561800
7771,2019-02-14,29.959999,30.190001000000002,29.4,29.84,25.612095,914200
7772,2019-02-15,29.950001,30.219998999999998,29.879998999999998,30.0,25.749423999999998,451900
7773,2019-02-19,30.049999,30.379998999999998,29.75,30.16,25.886753,603300
7774,2019-02-20,30.129998999999998,30.27,30.01,30.24,25.955420999999998,374700
7775,2019-02-21,30.33,30.559998999999998,30.25,30.469998999999998,26.152829999999998,437700
7776,2019-02-22,29.610001,29.959999,29.549999,29.67,26.012554,308100
7777,2019-02-25,29.700001,29.82,29.26,29.27,25.661863,246400
7778,2019-02-26,29.200001,29.360001,28.74,28.9,25.337473000000003,303900
7779,2019-02-27,28.799999,29.18,28.700001,29.07,25.486519,200200
7780,2019-02-28,28.9,29.190001000000002,28.9,29.129998999999998,25.53912,160300
7781,2019-03-01,29.290001,29.639999,28.950001,29.549999,25.907345,300600
7782,2019-03-04,29.709999,29.969998999999998,29.469998999999998,29.83,26.152832,355700
7783,2019-03-05,29.76,29.85,29.379998999999998,29.74,26.073925,261700
7784,2019-03-06,29.83,29.870001000000002,29.530001000000002,29.84,26.161598,197400
7785,2019-03-07,29.809998999999998,29.84,28.950001,29.0,25.425145999999998,406100
7786,2019-03-08,28.809998999999998,29.83,28.809998999999998,29.0,25.425145999999998,345600
7787,2019-03-11,29.0,29.5,29.0,29.07,25.486519,236700
7788,2019-03-12,29.049999,29.280001000000002,29.01,29.08,25.495285,157900
7789,2019-03-13,29.129998999999998,29.43,29.1,29.139999,25.547886,197300
7790,2019-03-14,29.15,29.559998999999998,29.08,29.139999,25.547886,158200
7791,2019-03-15,29.1,29.32,29.02,29.219998999999998,25.618025,271500
7792,2019-03-18,29.27,29.469998999999998,29.219998999999998,29.389999,25.767069,181500
7793,2019-03-19,29.540001,29.639999,29.040001,29.07,25.486519,175000
7794,2019-03-20,29.07,29.16,28.75,28.84,25.28487,214400
7795,2019-03-21,28.75,29.07,28.5,28.879998999999998,25.319937,237400
7796,2019-03-22,28.74,28.85,27.41,27.82,24.390606,512400
7797,2019-03-25,27.719998999999998,27.780001000000002,27.370001000000002,27.57,24.171425,220900
7798,2019-03-26,27.75,28.24,27.629998999999998,28.200001,24.723764000000003,202400
7799,2019-03-27,28.190001000000002,28.549999,28.18,28.48,24.969248,157200
7800,2019-03-28,28.540001,28.93,28.5,28.92,25.355007,199000
7801,2019-03-29,29.059998999999998,29.059998999999998,28.559998999999998,28.889999,25.328705,183100
7802,2019-04-01,29.08,29.23,28.950001,29.07,25.486519,187300
7803,2019-04-02,29.200001,29.209999,28.66,28.790001,25.241034,135700
7804,2019-04-03,29.0,29.34,28.83,29.120001000000002,25.530354,146900
7805,2019-04-04,29.17,29.41,29.0,29.35,25.732001999999998,153200
7806,2019-04-05,29.5,29.57,29.34,29.49,25.854744,116700
7807,2019-04-08,29.41,29.48,29.280001000000002,29.32,25.705698,88500
7808,2019-04-09,29.190001000000002,29.309998999999998,28.92,29.02,25.44268,227600
7809,2019-04-10,29.110001,29.4,29.030001000000002,29.360001,25.740768,228800
7810,2019-04-11,29.26,29.559998999999998,29.110001,29.33,25.714470000000002,219800
7811,2019-04-12,29.58,29.629998999999998,29.26,29.459999,25.828442000000003,155600
7812,2019-04-15,29.4,29.530001000000002,29.309998999999998,29.389999,25.767069,153500
7813,2019-04-16,29.6,29.85,29.43,29.77,26.100227,260000
7814,2019-04-17,29.969998999999998,30.049999,29.610001,29.940001000000002,26.249271000000004,193000
7815,2019-04-18,30.0,30.01,29.799999,29.959999,26.266806,163600
7816,2019-04-22,30.030001000000002,30.049999,29.700001,29.74,26.073925,240300
7817,2019-04-23,29.75,30.190001000000002,29.620001000000002,30.110001,26.398315000000004,321800
7818,2019-04-24,30.139999,30.24,29.84,30.01,26.310644,246600
7819,2019-04-25,29.620001000000002,29.75,28.75,29.07,25.486519,426200
7820,2019-04-26,28.85,29.27,28.85,29.139999,25.547886,270500
7821,2019-04-29,29.209999,29.5,29.040001,29.190001000000002,25.591724,392000
7822,2019-04-30,29.34,29.530001000000002,28.93,29.51,25.87228,272100
7823,2019-05-01,29.5,29.809998999999998,29.4,29.540001,25.898581,208400
7824,2019-05-02,29.690001000000002,29.709999,29.32,29.5,25.863512,254400
7825,2019-05-03,29.01,29.379998999999998,28.91,29.309998999999998,26.13097,199500
7826,2019-05-06,28.93,29.35,28.51,29.280001000000002,26.104225,274400
7827,2019-05-07,28.98,29.24,28.309998999999998,28.360001,25.284008,577200
7828,2019-05-08,28.360001,28.98,28.09,28.799999,25.676287,233200
7829,2019-05-09,28.6,29.059998999999998,28.25,28.99,25.845679999999998,233500
7830,2019-05-10,28.99,29.4,28.58,29.35,26.166634,221300
7831,2019-05-13,28.83,28.959999,28.6,28.84,25.711948,186900
7832,2019-05-14,29.01,29.5,29.01,29.26,26.086397,310000
7833,2019-05-15,29.07,29.25,28.77,28.959999,25.818932,213500
7834,2019-05-16,29.1,29.42,28.92,29.34,26.157719,172200
7835,2019-05-17,29.290001,29.6,28.959999,28.99,25.845679999999998,173700
7836,2019-05-20,28.940001000000002,29.01,28.67,28.73,25.613878,147300
7837,2019-05-21,28.700001,29.17,28.700001,29.040001,25.890255,157200
7838,2019-05-22,28.870001000000002,29.02,28.629998999999998,28.66,25.551472,125600
7839,2019-05-23,28.530001000000002,28.629998999999998,28.02,28.24,25.177023000000002,137800
7840,2019-05-24,28.24,28.629998999999998,28.209999,28.549999,25.453402,133100
7841,2019-05-28,28.549999,28.549999,27.950001,27.99,24.954142,141000
7842,2019-05-29,27.82,28.18,27.59,28.059998999999998,25.016548,203000
7843,2019-05-30,28.209999,28.42,27.629998999999998,27.790001,24.775833,126700
7844,2019-05-31,27.51,27.700001,26.709999,27.190001000000002,24.240910999999997,287700
7845,2019-06-03,27.299999,27.620001000000002,27.200001,27.450001,24.472711999999998,116500
7846,2019-06-04,27.700001,28.23,27.67,28.120001000000002,25.070042,131800
7847,2019-06-05,28.139999,28.27,27.780001000000002,28.15,25.096785999999998,123800
7848,2019-06-06,28.110001,28.209999,27.74,28.129998999999998,25.078955,162400
7849,2019-06-07,28.059998999999998,28.34,27.99,28.0,24.963057,203500
7850,2019-06-10,28.1,28.57,28.059998999999998,28.280001000000002,25.212687,237000
7851,2019-06-11,28.200001,28.459999,27.85,28.07,25.025467000000003,340400
7852,2019-06-12,28.620001000000002,28.959999,28.17,28.870001000000002,25.738695,454700
7853,2019-06-13,28.969998999999998,29.879998999999998,28.9,29.83,26.59457,540800
7854,2019-06-14,29.879998999999998,29.969998999999998,29.42,29.559998999999998,26.353855,233900
7855,2019-06-17,29.58,29.6,28.98,28.98,25.836763,195800
7856,2019-06-18,29.129998999999998,29.549999,29.049999,29.34,26.157719,148800
7857,2019-06-19,29.26,29.450001,28.91,29.209999,26.041815,253500
7858,2019-06-20,29.4,29.790001,29.1,29.389999,26.202293,251600
7859,2019-06-21,29.23,29.66,29.23,29.530001000000002,26.327108000000003,107700
7860,2019-06-24,29.530001000000002,29.639999,29.1,29.290001,26.113142,148000
7861,2019-06-25,29.33,29.33,28.76,28.809998999999998,25.685204000000002,84100
7862,2019-06-26,28.76,29.17,28.709999,28.950001,25.810019,121900
7863,2019-06-27,29.129998999999998,29.15,28.76,29.08,25.925919,109400
7864,2019-06-28,29.299999,29.73,29.02,29.719998999999998,26.4965,218600
7865,2019-07-01,30.0,30.15,29.76,29.9,26.656978999999996,250200
7866,2019-07-02,29.950001,30.1,29.75,29.83,26.59457,167700
7867,2019-07-03,29.82,30.299999,29.809998999999998,30.299999,27.013594,162900
7868,2019-07-05,30.299999,30.450001,29.76,30.209999,26.933352000000003,204500
7869,2019-07-08,30.059998999999998,30.450001,29.889999,30.209999,26.933352000000003,147200
7870,2019-07-09,30.17,30.360001,29.969998999999998,30.08,26.817455,237200
7871,2019-07-10,30.129998999999998,30.5,29.799999,30.370001000000002,27.076002000000003,213600
7872,2019-07-11,30.440001000000002,30.950001,30.4,30.709999,27.379123999999997,238600
7873,2019-07-12,30.75,30.950001,30.299999,30.49,27.182985,204000
7874,2019-07-15,30.469998999999998,30.620001000000002,30.0,30.459999,27.156239000000003,179500
7875,2019-07-16,30.549999,30.879998999999998,30.49,30.780001000000002,27.441532000000002,187100
7876,2019-07-17,30.65,30.76,30.219998999999998,30.459999,27.156239000000003,179600
7877,2019-07-18,30.459999,30.620001000000002,30.209999,30.49,27.182985,217000
7878,2019-07-19,30.469998999999998,30.66,30.17,30.219998999999998,26.94227,85200
7879,2019-07-22,30.129998999999998,30.299999,29.780001000000002,29.889999,26.648064,173200
7880,2019-07-23,29.75,30.139999,29.700001,30.01,26.755049,148100
7881,2019-07-24,30.0,30.15,29.790001,29.809998999999998,26.57674,172600
7882,2019-07-25,29.790001,30.0,28.9,29.18,26.015072,366300
7883,2019-07-26,29.18,29.889999,29.18,29.74,26.514332,185200
7884,2019-07-29,29.870001000000002,29.870001000000002,29.370001000000002,29.5,26.300364000000002,240900
7885,2019-07-30,29.5,29.91,29.200001,29.9,26.656978999999996,243300
7886,2019-07-31,29.889999,30.459999,29.65,30.17,26.897694,280700
7887,2019-08-01,30.200001,30.24,29.370001000000002,29.41,26.220122999999997,544900
7888,2019-08-02,28.91,29.219998999999998,28.469998999999998,28.719998999999998,26.101974,160000
7889,2019-08-05,28.290001,28.290001,26.799999,27.030001000000002,24.566031,530200
7890,2019-08-06,27.15,28.27,27.15,28.15,25.583933,195300
7891,2019-08-07,27.700001,28.110001,27.4,28.0,25.447607,231000
7892,2019-08-08,28.25,28.450001,27.83,28.01,25.456697,235500
7893,2019-08-09,27.82,28.01,27.620001000000002,27.73,25.202219,165100
7894,2019-08-12,27.5,27.74,26.85,26.959999,24.502409,248100
7895,2019-08-13,26.940001000000002,27.51,26.879998999999998,27.43,24.929567000000002,280100
7896,2019-08-14,26.93,27.110001,26.49,26.51,24.093432999999997,267600
7897,2019-08-15,26.52,26.92,26.290001,26.379998999999998,23.975282999999997,259400
7898,2019-08-16,26.5,27.209999,26.389999,27.030001000000002,24.566031,158900
7899,2019-08-19,27.030001000000002,27.610001,27.030001000000002,27.360001,24.86595,248000
7900,2019-08-20,27.4,27.82,27.18,27.5,24.993185,197300
7901,2019-08-21,27.75,28.309998999999998,27.75,28.02,25.465784,227100
7902,2019-08-22,28.389999,28.49,28.200001,28.450001,25.856588000000002,258400
7903,2019-08-23,28.33,28.83,27.629998999999998,27.709999,25.184042,234100
7904,2019-08-26,27.99,28.27,27.889999,28.110001,25.547581,152300
7905,2019-08-27,28.1,28.42,27.799999,28.200001,25.629376999999998,185000
7906,2019-08-28,28.25,28.6,28.07,28.379998999999998,25.792967,199400
7907,2019-08-29,28.540001,28.709999,28.43,28.59,25.983826,113300
7908,2019-08-30,28.719998999999998,28.83,28.23,28.280001000000002,25.702084,134800
7909,2019-09-03,28.02,28.290001,27.809998999999998,28.200001,25.629376999999998,124400
7910,2019-09-04,28.610001,28.799999,28.360001,28.6,25.992914000000003,157000
7911,2019-09-05,28.870001000000002,29.200001,28.809998999999998,29.049999,26.401892,187400
7912,2019-09-06,29.0,29.190001000000002,28.639999,28.790001,26.165594,151000
7913,2019-09-09,28.959999,29.4,28.91,29.4,26.719986,117000
7914,2019-09-10,29.4,29.620001000000002,29.040001,29.25,26.583664000000002,148200
7915,2019-09-11,28.99,29.83,28.91,29.75,27.038084,225300
7916,2019-09-12,29.75,30.1,29.52,29.98,27.247118,391200
7917,2019-09-13,30.08,30.15,29.17,29.559998999999998,26.865402000000003,309200
7918,2019-09-16,29.49,29.91,29.4,29.66,26.956284999999998,187000
7919,2019-09-17,29.530001000000002,29.940001000000002,29.440001000000002,29.48,26.792696000000003,179000
7920,2019-09-18,29.549999,29.780001000000002,29.35,29.530001000000002,26.838137,107900
7921,2019-09-19,29.4,29.65,29.34,29.4,26.719986,85900
7922,2019-09-20,29.35,29.57,29.290001,29.360001,26.683636,74000
7923,2019-09-23,29.25,29.700001,29.200001,29.290001,26.620015999999996,143900
7924,2019-09-24,29.42,29.51,28.58,28.809998999999998,26.183771,220400
7925,2019-09-25,28.719998999999998,29.07,28.65,29.02,26.374626,114000
7926,2019-09-26,29.139999,29.530001000000002,28.9,29.48,26.792696000000003,155100
7927,2019-09-27,29.68,29.68,28.870001000000002,29.379998999999998,26.701811,175000
7928,2019-09-30,29.540001,29.540001,29.120001000000002,29.35,26.674546999999997,117900
7929,2019-10-01,29.4,29.4,28.82,29.110001,26.456425,142300
7930,2019-10-02,28.75,28.9,28.059998999999998,28.34,25.756615,198700
7931,2019-10-03,28.219998999999998,28.67,28.1,28.6,25.992914000000003,161200
7932,2019-10-04,28.41,28.860001,28.4,28.700001,26.083799,136600
7933,2019-10-07,28.5,28.98,28.41,28.889999,26.256477,146000
7934,2019-10-08,28.549999,28.92,28.450001,28.469998999999998,25.874763,104700
7935,2019-10-09,28.52,28.700001,28.25,28.57,25.965649,133300
7936,2019-10-10,28.57,28.83,28.51,28.77,26.147415,157700
7937,2019-10-11,28.9,29.07,28.459999,28.49,25.892939000000002,214000
7938,2019-10-14,28.469998999999998,28.67,28.15,28.17,25.602111999999998,227400
7939,2019-10-15,28.08,28.26,27.860001,28.02,25.465784,264600
7940,2019-10-16,27.92,28.219998999999998,27.780001000000002,27.780001000000002,25.247663,231400
7941,2019-10-17,28.0,28.25,27.23,27.540001,25.029541000000002,857700
7942,2019-10-18,27.6,28.219998999999998,27.6,28.08,25.520317000000002,342500
7943,2019-10-21,28.219998999999998,28.52,28.08,28.33,25.747526,281800
7944,2019-10-22,28.32,28.51,27.83,27.84,25.302193,354300
7945,2019-10-23,27.84,28.34,27.83,28.16,25.593023000000002,449400
7946,2019-10-24,28.34,29.68,28.120001000000002,29.25,26.583664000000002,583800
7947,2019-10-25,29.280001000000002,29.440001000000002,28.58,28.809998999999998,26.183771,446400
7948,2019-10-28,28.950001,29.200001,28.809998999999998,29.139999,26.483686,300000
7949,2019-10-29,29.200001,29.809998999999998,29.110001,29.65,26.947201,413100
7950,2019-10-30,29.690001000000002,29.709999,29.27,29.35,26.674546999999997,539000
7951,2019-10-31,29.299999,29.49,28.809998999999998,29.360001,26.683636,306600
7952,2019-11-01,28.860001,29.139999,28.860001,29.059998999999998,26.990129,289000
7953,2019-11-04,29.23,29.35,29.01,29.18,27.101583,271100
7954,2019-11-05,29.200001,29.700001,29.200001,29.540001,27.435941999999997,373500
7955,2019-11-06,29.52,29.780001000000002,29.440001000000002,29.620001000000002,27.510244,267500
7956,2019-11-07,29.76,29.77,29.51,29.57,27.463802,108600
7957,2019-11-08,29.620001000000002,29.719998999999998,29.23,29.35,27.259476,316600
7958,2019-11-11,29.290001,29.389999,29.15,29.299999,27.213034000000004,153000
7959,2019-11-12,29.360001,29.9,29.25,29.629998999999998,27.519531,407900
7960,2019-11-13,29.6,29.93,29.4,29.82,27.695997,341100
7961,2019-11-14,29.9,29.91,29.58,29.85,27.72386,142400
7962,2019-11-15,29.85,29.99,29.549999,29.700001,27.584545000000002,186600
7963,2019-11-18,29.6,29.719998999999998,29.24,29.450001,27.352352000000003,202200
7964,2019-11-19,29.6,29.629998999999998,29.33,29.440001000000002,27.343065000000003,156500
7965,2019-11-20,29.360001,29.48,29.07,29.299999,27.213034000000004,130600
7966,2019-11-21,29.280001000000002,29.440001000000002,29.02,29.23,27.148020000000002,125900
7967,2019-11-22,29.299999,29.48,29.09,29.200001,27.120159,103100
7968,2019-11-25,29.26,29.35,28.85,28.959999,26.897251,271600
7969,2019-11-26,29.01,29.15,28.75,28.799999,26.74865,238700
7970,2019-11-27,28.82,29.01,28.68,28.879998999999998,26.82295,160900
7971,2019-11-29,29.17,29.42,28.93,28.969998999999998,26.906541999999998,178400
7972,2019-12-02,28.99,28.99,28.35,28.610001,26.572186,314800
7973,2019-12-03,28.35,28.809998999999998,28.200001,28.4,26.37714,355000
7974,2019-12-04,28.35,28.780001000000002,28.35,28.690001000000002,26.646484,282900
7975,2019-12-05,28.6,28.85,28.4,28.66,26.61862,342300
7976,2019-12-06,28.85,29.4,28.85,29.32,27.231609000000002,315100
7977,2019-12-09,28.9,29.15,28.450001,28.67,26.627909000000002,969300
7978,2019-12-10,28.5,28.92,28.49,28.75,26.702209000000003,388700
7979,2019-12-11,28.5,28.85,28.5,28.799999,26.74865,339800
7980,2019-12-12,28.85,30.200001,28.83,30.190001000000002,28.039641999999997,1012100
7981,2019-12-13,30.25,30.5,29.940001000000002,30.42,28.253262,1496400
7982,2019-12-16,30.25,30.92,30.120001000000002,30.23,28.076794,491300
7983,2019-12-17,30.120001000000002,30.4,29.799999,30.16,28.011782,326000
7984,2019-12-18,29.85,30.219998999999998,29.83,30.01,27.872465000000002,369000
7985,2019-12-19,30.030001000000002,30.18,29.9,30.01,27.872465000000002,180800
7986,2019-12-20,30.0,30.120001000000002,29.85,29.98,27.844601,211400
7987,2019-12-23,30.139999,30.15,29.889999,30.1,27.956053000000004,183100
7988,2019-12-24,30.1,30.190001000000002,30.049999,30.15,28.002492999999998,46200
7989,2019-12-26,30.200001,30.43,30.16,30.23,28.076794,180200
7990,2019-12-27,30.5,30.5,29.92,29.950001,27.816738,149300
7991,2019-12-30,29.950001,30.299999,29.809998999999998,30.25,28.095369,253900
7992,2019-12-31,30.360001,30.379998999999998,30.120001000000002,30.26,28.104658,182600
7993,2020-01-02,30.25,30.360001,30.16,30.23,28.076794,281200
7994,2020-01-03,30.15,30.290001,30.0,30.200001,28.048931,249700
7995,2020-01-06,30.01,30.49,30.0,30.360001,28.197535,292700
7996,2020-01-07,30.4,31.219998999999998,30.33,31.200001,28.977705,488900
7997,2020-01-08,31.15,32.040001000000004,31.0,31.76,29.497815999999997,616700
7998,2020-01-09,31.9,31.99,31.58,31.709999,29.451378000000002,327700
7999,2020-01-10,31.75,32.040001000000004,31.629998999999998,31.879998999999998,29.609268,281300
8000,2020-01-13,32.099998,32.450001,32.02,32.380001,30.073653999999998,544600
8001,2020-01-14,32.5,32.5,32.279999,32.369999,30.064366999999997,420900
8002,2020-01-15,32.419998,32.720001,32.41,32.66,30.333709999999996,256400
8003,2020-01-16,32.799999,33.07,32.669998,33.060001,30.705222999999997,274500
8004,2020-01-17,33.200001,33.369999,32.849998,33.110001000000004,30.751657,248800
8005,2020-01-21,33.02,33.09,32.650002,32.98,30.630916999999997,376700
8006,2020-01-22,33.099998,33.5,33.049999,33.240002000000004,30.8724,515500
8007,2020-01-23,33.360001000000004,33.740002000000004,32.91,33.73,31.327496999999997,279900
8008,2020-01-24,33.75,33.950001,33.34,33.619999,31.22533,168800
8009,2020-01-27,33.049999,33.490002000000004,33.0,33.419998,31.039576,181000
8010,2020-01-28,33.59,33.73,33.470001,33.720001,31.318210999999998,269600
8011,2020-01-29,33.919998,34.09,33.759997999999996,33.779999,31.373935999999997,201000
8012,2020-01-30,33.700001,33.84,33.25,33.549999,31.160315999999998,174400
8013,2020-01-31,33.470001,33.470001,32.700001,32.75,30.417301000000002,185900
8014,2020-02-03,32.709998999999996,33.48,32.68,33.240002000000004,30.8724,260000
8015,2020-02-04,33.5,34.060001,33.27,33.93,31.513253999999996,200500
8016,2020-02-05,34.200001,34.400002,34.040001000000004,34.310001,31.866188,140200
8017,2020-02-06,34.450001,34.580002,34.220001,34.360001000000004,31.912626,273200
8018,2020-02-07,34.360001000000004,34.470001,34.060001,34.299999,31.856895,215300
8019,2020-02-10,34.259997999999996,34.860001000000004,34.18,34.73,32.256268,187200
8020,2020-02-11,34.919998,35.43,34.580002,34.869999,32.386299,321900
8021,2020-02-12,34.900002,35.419998,33.82,35.02,32.525612,646200
8022,2020-02-13,35.25,35.25,34.450001,34.549999,32.089088000000004,460900
8023,2020-02-14,34.279999,34.700001,34.209998999999996,34.419998,31.968351000000002,393000
8024,2020-02-18,34.759997999999996,35.610001000000004,34.57,35.34,32.822823,748400
8025,2020-02-19,35.419998,35.720001,35.400002,35.689999,33.147892,460000
8026,2020-02-20,35.630001,36.060001,35.450001,35.82,33.268634999999996,718200
8027,2020-02-21,34.75,34.84,34.040001000000004,34.099998,32.440956,531100
8028,2020-02-24,33.099998,33.299999,31.809998999999998,33.02,31.413502,625000
8029,2020-02-25,33.02,33.540001000000004,31.68,32.349998,30.7761,869100
8030,2020-02-26,32.349998,32.639998999999996,31.93,32.049999,30.490696000000003,451700
8031,2020-02-27,31.4,31.49,29.99,30.51,29.025621,1014500
8032,2020-02-28,29.65,30.540001,28.4,30.41,28.930487,1561000
8033,2020-03-02,30.4,32.790001000000004,30.4,32.639998999999996,31.051990999999997,949500
8034,2020-03-03,32.889998999999996,33.099998,31.0,31.549999,30.015022,923500
8035,2020-03-04,32.060001,32.709998999999996,31.709999,32.689999,31.099558000000002,625800
8036,2020-03-05,32.349998,32.349998,30.92,31.15,29.634483000000003,628500
8037,2020-03-06,29.85,30.719998999999998,29.6,30.51,29.025621,688300
8038,2020-03-09,28.370001000000002,28.450001,26.75,27.51,26.171577,1304300
8039,2020-03-10,29.01,29.65,27.92,29.57,28.131353000000004,848500
8040,2020-03-11,28.73,28.82,26.6,26.610001,25.315365,848400
8041,2020-03-12,24.299999,24.389999,19.120001000000002,22.559998999999998,21.462406,1867400
8042,2020-03-13,23.969998999999998,24.5,21.02,24.16,22.984562,1215700
8043,2020-03-16,20.0,23.67,19.950001,19.969998999999998,18.998414999999998,827700
8044,2020-03-17,20.139999,20.690001000000002,18.139999,18.809998999999998,17.894852,2355200
8045,2020-03-18,17.360001,17.860001,14.5,14.66,13.946757999999999,1756400
8046,2020-03-19,14.5,20.1,13.24,19.299999,18.361012,2225500
8047,2020-03-20,19.49,19.959999,17.0,17.059998999999998,16.229994,1346400
8048,2020-03-23,15.35,15.77,14.02,15.31,14.565135,1319200
8049,2020-03-24,16.0,19.24,15.99,16.91,16.087292,1465200
8050,2020-03-25,17.57,19.01,16.530001000000002,18.02,17.143288000000002,1200200
8051,2020-03-26,18.879998999999998,20.700001,18.51,19.77,18.808146,1183300
8052,2020-03-27,19.16,19.610001,18.6,18.719998999999998,17.809229000000002,650100
8053,2020-03-30,18.549999,18.870001000000002,17.52,18.799999,17.885338,607800
8054,2020-03-31,18.719998999999998,19.17,18.360001,18.59,17.685556,282400
8055,2020-04-01,17.870001000000002,18.129998999999998,16.67,16.969998999999998,16.144371,390500
8056,2020-04-02,16.940001000000002,18.719998999999998,16.879998999999998,18.49,17.59042,556000
8057,2020-04-03,18.4,18.530001000000002,17.25,17.34,16.496370000000002,321500
8058,2020-04-06,18.83,19.24,18.190001000000002,18.690001000000002,17.780691,476200
8059,2020-04-07,19.0,20.610001,19.0,20.139999,19.160145,760200
8060,2020-04-08,20.450001,21.49,20.17,20.91,19.892681,568400
8061,2020-04-09,21.17,23.07,21.01,21.959999,20.891596,866600
8062,2020-04-13,21.450001,21.790001,19.860001,20.24,19.25528,742100
8063,2020-04-14,20.18,21.709999,20.18,20.860001,19.845116,587800
8064,2020-04-15,20.110001,20.450001,19.73,19.969998999999998,18.998414999999998,430600
8065,2020-04-16,19.940001000000002,20.290001,19.34,19.860001,18.893767999999998,426000
8066,2020-04-17,20.709999,21.34,20.459999,20.58,19.578737,535300
8067,2020-04-20,20.049999,21.1,20.02,20.139999,19.160145,362900
8068,2020-04-21,20.0,20.209999,19.129998999999998,19.360001,18.418093,446200
8069,2020-04-22,19.700001,19.92,19.32,19.66,18.703497,203400
8070,2020-04-23,19.66,20.719998999999998,19.52,19.6,18.646418,409400
8071,2020-04-24,19.629998999999998,20.6,19.629998999999998,20.139999,19.160145,319700
8072,2020-04-27,20.0,21.07,20.0,21.049999,20.025871,403300
8073,2020-04-28,22.0,22.84,21.620001000000002,22.219998999999998,21.138948000000003,929500
8074,2020-04-29,22.42,23.48,22.42,23.1,21.976132999999997,777900
8075,2020-04-30,23.0,23.51,22.41,23.42,22.280565,686100
8076,2020-05-01,22.48,22.799999,21.469998999999998,21.75,20.691814,523700
8077,2020-05-04,21.68,22.59,21.33,22.540001,21.443378,261200
8078,2020-05-05,23.370001000000002,23.440001000000002,22.18,22.26,21.177001999999998,355900
8079,2020-05-06,22.5,22.709999,21.48,21.9,20.834517,311000
8080,2020-05-07,22.549999,23.27,22.139999,22.6,21.500462,364300
8081,2020-05-08,22.549999,22.799999,22.290001,22.799999,22.322882,203100
8082,2020-05-11,22.5,22.870001000000002,22.110001,22.51,22.03895,242500
8083,2020-05-12,22.58,22.75,21.379998999999998,21.440001000000002,20.991343,342900
8084,2020-05-13,21.540001,21.59,20.639999,21.15,20.707409,396300
8085,2020-05-14,20.65,21.610001,20.040001,21.549999,21.099039,477500
8086,2020-05-15,21.25,22.120001000000002,20.91,21.27,20.8249,347200
8087,2020-05-18,22.1,23.030001000000002,21.83,22.799999,22.322882,646500
8088,2020-05-19,22.549999,23.93,22.35,22.879998999999998,22.401207,447000
8089,2020-05-20,23.27,24.15,23.27,23.690001000000002,23.194257999999998,313100
8090,2020-05-21,23.75,24.59,23.620001000000002,23.92,23.419445,432700
8091,2020-05-22,23.68,24.33,23.59,24.27,23.762121,350300
8092,2020-05-26,24.93,25.99,24.879998999999998,24.93,24.40831,522700
8093,2020-05-27,25.5,26.200001,25.4,26.07,25.524452,538200
8094,2020-05-28,26.719998999999998,26.75,25.0,25.25,24.721613,366700
8095,2020-05-29,25.0,25.639999,24.35,24.969998999999998,24.447472,511600
8096,2020-06-01,25.059998999999998,26.040001,24.91,25.549999,25.015333,347100
8097,2020-06-02,25.690001000000002,26.190001000000002,25.690001000000002,26.0,25.455917000000003,318800
8098,2020-06-03,26.6,27.1,26.25,26.33,25.779013,466500
8099,2020-06-04,26.25,26.530001000000002,25.540001,26.280001000000002,25.730059,298200
8100,2020-06-05,27.4,27.66,26.18,26.299999,25.74964,590800
8101,2020-06-08,27.02,27.18,26.24,26.68,26.121689,477700
8102,2020-06-09,26.5,27.09,25.84,26.57,26.01399,461500
8103,2020-06-10,26.860001,26.860001,25.809998999999998,26.25,25.700685999999997,330400
8104,2020-06-11,25.16,25.719998999999998,24.15,24.5,23.987307,670200
8105,2020-06-12,25.059998999999998,25.700001,24.889999,25.41,24.878263,322100
8106,2020-06-15,24.719998999999998,26.25,24.41,25.84,25.299267,266000
8107,2020-06-16,27.0,27.0,26.040001,26.65,26.092316,304900
8108,2020-06-17,27.0,27.34,26.73,26.879998999999998,26.317501,426100
8109,2020-06-18,26.76,27.629998999999998,26.52,27.6,27.022436,532300
8110,2020-06-19,28.0,28.01,26.530001000000002,26.66,26.102106,414800
8111,2020-06-22,26.66,26.93,26.379998999999998,26.6,26.043362,328000
8112,2020-06-23,27.110001,27.25,26.110001,26.129998999999998,25.583197,462200
8113,2020-06-24,25.879998999999998,25.950001,24.98,25.049999,24.525797,776500
8114,2020-06-25,24.93,25.82,24.75,25.790001,25.250313000000002,458500
8115,2020-06-26,25.530001000000002,25.65,24.879998999999998,25.309998999999998,24.780357000000002,261500
8116,2020-06-29,25.27,26.469998999999998,25.209999,26.43,25.876921,294400
8117,2020-06-30,26.25,27.309998999999998,26.25,27.24,26.669970000000003,290300
8118,2020-07-01,27.040001,27.1,26.219998999999998,26.620001000000002,26.062944,203700
8119,2020-07-02,27.0,27.48,26.629998999999998,26.67,26.111897,218100
8120,2020-07-06,27.120001000000002,27.27,26.73,26.82,26.258759,165700
8121,2020-07-07,26.75,27.049999,26.33,26.5,25.945456,179200
8122,2020-07-08,26.75,27.33,26.59,27.299999,26.728711999999998,150800
8123,2020-07-09,27.389999,27.4,26.35,26.82,26.258759,108700
8124,2020-07-10,26.799999,27.389999,26.68,26.91,26.346874,142400
8125,2020-07-13,27.629998999999998,27.629998999999998,27.040001,27.07,26.503527000000002,589500
8126,2020-07-14,27.34,27.99,27.1,27.870001000000002,27.286787,574200
8127,2020-07-15,28.219998999999998,28.790001,28.110001,28.639999,28.040671999999997,615200
8128,2020-07-16,28.59,28.93,28.309998999999998,28.57,27.972137,185300
8129,2020-07-17,28.530001000000002,28.67,27.91,28.26,27.668625,257800
8130,2020-07-20,28.26,28.33,27.9,28.040001,27.453229999999998,272400
8131,2020-07-21,28.4,29.040001,28.27,28.85,28.246278999999998,232700
8132,2020-07-22,28.9,29.299999,28.809998999999998,28.959999,28.353975,259500
8133,2020-07-23,28.0,28.98,27.85,28.58,27.981928000000003,378300
8134,2020-07-24,28.08,28.639999,28.08,28.23,27.639252000000003,209200
8135,2020-07-27,28.469998999999998,28.83,28.110001,28.610001,28.011301,210000
8136,2020-07-28,28.68,29.120001000000002,28.5,28.58,27.981928000000003,217100
8137,2020-07-29,28.870001000000002,29.309998999999998,28.77,29.27,28.657490000000003,298900
8138,2020-07-30,29.139999,29.389999,28.76,29.15,28.539998999999998,257700
8139,2020-07-31,28.66,28.799999,27.790001,28.41,28.41,320100
8140,2020-08-03,28.209999,28.379998999999998,27.809998999999998,28.23,28.23,378600
8141,2020-08-04,28.23,28.41,27.5,27.610001,27.610001,286500
8142,2020-08-05,27.799999,27.940001000000002,27.42,27.82,27.82,303100
8143,2020-08-06,27.809998999999998,27.950001,27.309998999999998,27.41,27.41,229500
8144,2020-08-07,27.299999,28.08,27.26,28.08,28.08,220000
8145,2020-08-10,28.299999,28.450001,28.110001,28.26,28.26,135300
8146,2020-08-11,28.51,28.83,28.43,28.540001,28.540001,239200
8147,2020-08-12,28.610001,29.0,28.219998999999998,28.940001000000002,28.940001000000002,328500
8148,2020-08-13,29.0,29.809998999999998,28.92,29.450001,29.450001,408200
8149,2020-08-14,29.120001000000002,29.5,29.02,29.07,29.07,318800
8150,2020-08-17,29.17,29.26,28.6,28.77,28.77,194700
8151,2020-08-18,28.65,28.959999,28.200001,28.540001,28.540001,260000
8152,2020-08-19,28.59,28.889999,28.41,28.58,28.58,204300
8153,2020-08-20,28.610001,28.629998999999998,28.01,28.17,28.17,277500
8154,2020-08-21,28.24,28.98,28.17,28.65,28.65,247000
8155,2020-08-24,28.9,29.219998999999998,28.66,29.030001000000002,29.030001000000002,217100
8156,2020-08-25,29.01,29.08,28.379998999999998,28.82,28.82,208600
8157,2020-08-26,28.84,28.889999,28.299999,28.41,28.41,227500
8158,2020-08-27,28.35,28.82,28.280001000000002,28.540001,28.540001,265900
8159,2020-08-28,28.67,28.969998999999998,28.23,28.959999,28.959999,207300
8160,2020-08-31,29.0,29.0,28.42,28.49,28.49,203300
8161,2020-09-01,28.4,28.74,28.190001000000002,28.67,28.67,213900
8162,2020-09-02,28.700001,29.0,28.43,28.91,28.91,222400
8163,2020-09-03,28.799999,28.969998999999998,28.17,28.34,28.34,356900
8164,2020-09-04,28.5,28.690001000000002,27.4,28.1,28.1,325700
8165,2020-09-08,27.74,27.74,26.860001,26.98,26.98,371700
8166,2020-09-09,27.389999,27.389999,26.870001000000002,27.18,27.18,418900
8167,2020-09-10,27.450001,27.450001,26.629998999999998,26.84,26.84,438000
8168,2020-09-11,26.950001,27.440001000000002,26.59,27.209999,27.209999,481000
8169,2020-09-14,27.51,27.620001000000002,27.1,27.299999,27.299999,339900
8170,2020-09-15,27.360001,27.639999,27.17,27.549999,27.549999,262400
8171,2020-09-16,27.459999,28.309998999999998,27.43,27.9,27.9,476000
8172,2020-09-17,27.74,28.07,27.469998999999998,27.809998999999998,27.809998999999998,318000
8173,2020-09-18,27.889999,28.1,27.66,27.75,27.75,799200
8174,2020-09-21,28.09,28.1,26.74,27.139999,27.139999,514700
8175,2020-09-22,27.129998999999998,27.5,26.940001000000002,27.370001000000002,27.370001000000002,370500
8176,2020-09-23,27.299999,27.57,26.9,27.01,27.01,236600
8177,2020-09-24,26.860001,27.02,26.33,26.85,26.85,467700
8178,2020-09-25,26.6,27.549999,26.52,27.379998999999998,27.379998999999998,314200
8179,2020-09-28,27.48,27.799999,26.85,27.450001,27.450001,520200