Rivaldi_Prediction/data/databaseSGD/US0255371017.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1962-01-02,34.3125,35.125,34.3125,0.0,5800.0
1962-01-03,34.25,34.75,34.0625,0.0,10200.0
1962-01-04,33.75,34.3125,33.75,0.0,8800.0
1962-01-05,33.0,33.625,32.625,0.0,11400.0
1962-01-08,32.75,33.1875,32.0,0.0,17200.0
1962-01-09,32.5,32.8125,32.375,0.0,8800.0
1962-01-10,33.0,33.0,32.625,0.0,7400.0
1962-01-11,32.9375,33.0,32.625,0.0,15400.0
1962-01-12,33.4375,33.4375,33.0,0.0,7800.0
1962-01-15,33.0,33.25,33.0,0.0,11000.0
1962-01-16,32.875,33.0,32.75,0.0,7400.0
1962-01-17,32.9375,33.3125,32.9375,0.0,8000.0
1962-01-18,33.125,33.375,32.875,0.0,14000.0
1962-01-19,33.125,33.375,33.0625,0.0,6800.0
1962-01-22,32.875,33.25,32.8125,0.0,7600.0
1962-01-23,32.875,33.0625,32.8125,0.0,9200.0
1962-01-24,32.9375,32.9375,32.6875,0.0,6600.0
1962-01-25,32.875,33.0,32.75,0.0,7000.0
1962-01-26,32.4375,33.125,32.4375,0.0,9000.0
1962-01-29,32.3125,32.375,32.0625,0.0,5400.0
1962-01-30,32.4375,32.4375,32.1875,0.0,7000.0
1962-01-31,32.5,32.5,32.375,0.0,8400.0
1962-02-01,32.625,32.6875,32.375,0.0,10600.0
1962-02-02,32.5,32.6875,32.4375,0.0,13200.0
1962-02-05,32.5625,32.75,32.375,0.0,16200.0
1962-02-06,32.875,32.875,32.5,0.0,13000.0
1962-02-07,33.625,33.75,33.3125,0.0,9400.0
1962-02-08,34.375,34.5,33.875,0.0,9800.0
1962-02-09,34.5,34.5,34.125,0.0,5800.0
1962-02-12,34.375,34.4375,34.3125,0.0,1400.0
1962-02-13,34.375,34.5625,34.125,0.0,12200.0
1962-02-14,34.5,34.625,34.125,0.0,10000.0
1962-02-15,35.25,35.3125,34.625,0.0,8000.0
1962-02-16,34.9375,35.25,34.9375,0.0,5400.0
1962-02-19,34.6875,35.0,34.6875,0.0,6000.0
1962-02-20,34.9375,34.9375,34.375,0.0,7800.0
1962-02-21,34.75,35.0625,34.75,0.0,2800.0
1962-02-23,34.8125,34.9375,34.5625,0.0,9400.0
1962-02-26,34.6875,34.75,34.5625,0.0,3400.0
1962-02-27,34.625,34.8125,34.625,0.0,4600.0
1962-02-28,34.25,34.6875,34.25,0.0,7000.0
1962-03-01,34.5,34.5,34.3125,0.0,4200.0
1962-03-02,34.875,34.875,34.5,0.0,3600.0
1962-03-05,34.5,35.0625,34.375,0.0,8600.0
1962-03-06,34.3125,34.4375,34.1875,0.0,4000.0
1962-03-07,34.4375,34.4375,34.125,0.0,7400.0
1962-03-08,35.5625,35.5625,34.5,0.0,14400.0
1962-03-09,35.75,35.75,35.375,0.0,5600.0
1962-03-12,35.5,35.75,35.5,0.0,4800.0
1962-03-13,35.6875,35.6875,35.375,0.0,5000.0
1962-03-14,35.8125,36.0,35.625,0.0,5800.0
1962-03-15,35.5625,35.875,35.5625,0.0,3600.0
1962-03-16,35.6875,35.6875,35.375,0.0,4200.0
1962-03-19,36.0,36.125,35.5,0.0,4000.0
1962-03-20,36.0,36.125,35.875,0.0,5600.0
1962-03-21,36.0,36.25,36.0,0.0,7000.0
1962-03-22,36.0,36.0625,36.0,0.0,2000.0
1962-03-23,36.0,36.25,35.875,0.0,4400.0
1962-03-26,35.5625,35.9375,35.5625,0.0,3000.0
1962-03-27,35.25,35.75,35.25,0.0,4600.0
1962-03-28,35.3125,35.3125,35.0,0.0,3400.0
1962-03-29,35.25,35.5625,35.25,0.0,8000.0
1962-03-30,35.6875,35.6875,35.5,0.0,9800.0
1962-04-02,35.6875,35.6875,35.375,0.0,16800.0
1962-04-03,35.5,35.625,35.4375,0.0,8200.0
1962-04-04,35.4375,35.5,35.3125,0.0,3200.0
1962-04-05,35.6875,35.6875,35.1875,0.0,8800.0
1962-04-06,35.625,35.9375,35.4375,0.0,5000.0
1962-04-09,35.3125,35.9375,35.3125,0.0,7200.0
1962-04-10,35.5,35.6875,35.3125,0.0,8600.0
1962-04-11,35.3125,35.6875,35.3125,0.0,5600.0
1962-04-12,35.4375,35.6875,35.3125,0.0,5800.0
1962-04-13,35.25,35.5,35.1875,0.0,10600.0
1962-04-16,35.0,35.3125,35.0,0.0,4000.0
1962-04-17,34.9375,35.1875,34.875,0.0,6400.0
1962-04-18,34.875,35.0,34.75,0.0,3800.0
1962-04-19,35.25,35.25,34.9375,0.0,6000.0
1962-04-23,35.25,35.625,35.25,0.0,4800.0
1962-04-24,35.4375,35.4375,35.25,0.0,2400.0
1962-04-25,35.578125,35.75,35.4375,0.0,4600.0
1962-04-26,35.578125,35.75,35.578125,0.0,3200.0
1962-04-27,35.0,35.6875,35.0,0.0,9200.0
1962-04-30,33.5,34.8125,33.375,0.0,8200.0
1962-05-01,33.625,33.625,32.5,0.0,8000.0
1962-05-02,33.0,34.0,33.0,0.0,8200.0
1962-05-03,32.5,33.25,32.5,0.0,13800.0
1962-05-04,32.6875,32.875,32.5,0.0,8800.0
1962-05-07,32.3125,32.625,32.3125,0.0,12400.0
1962-05-08,32.3125,32.4375,32.25,0.0,8800.0
1962-05-09,32.25,32.3125,31.8125,0.0,11600.0
1962-05-10,32.25,32.375,32.125,0.0,5000.0
1962-05-11,32.1875,32.4375,32.125,0.0,23000.0
1962-05-14,32.25,32.25,31.875,0.0,12200.0
1962-05-15,33.0,33.1875,32.5,0.0,10000.0
1962-05-16,33.1875,33.4375,33.125,0.0,11600.0
1962-05-17,33.25,33.375,33.125,0.0,6600.0
1962-05-18,33.25,33.4375,33.125,0.0,4400.0
1962-05-21,33.375,33.375,33.125,0.0,5800.0
1962-05-22,32.9375,33.4375,32.75,0.0,4400.0
1962-05-23,32.5,32.875,32.5,0.0,9600.0
1962-05-24,32.0,32.4375,32.0,0.0,16400.0
1962-05-25,29.75,31.875,29.75,0.0,14400.0
1962-05-28,27.0,29.1875,26.75,0.0,29200.0
1962-05-29,29.75,29.75,27.125,0.0,24800.0
1962-05-31,31.125,31.125,30.25,0.0,33800.0
1962-06-01,30.25,31.4375,30.125,0.0,16400.0
1962-06-04,29.25,30.4375,28.875,0.0,10800.0
1962-06-05,29.5,30.0,29.25,0.0,13800.0
1962-06-06,30.5,30.5,29.75,0.0,8800.0
1962-06-07,30.875,31.25,30.5,0.0,9000.0
1962-06-08,31.0,31.25,30.625,0.0,7000.0
1962-06-11,30.375,30.75,30.125,0.0,9600.0
1962-06-12,29.875,30.4375,29.625,0.0,11400.0
1962-06-13,29.5,29.875,29.25,0.0,14200.0
1962-06-14,28.5,29.5,28.25,0.0,12600.0
1962-06-15,28.625,28.875,27.75,0.0,15200.0
1962-06-18,28.9375,29.125,28.25,0.0,14400.0
1962-06-19,29.125,29.125,28.375,0.0,8600.0
1962-06-20,28.8125,29.125,28.6875,0.0,5200.0
1962-06-21,28.25,28.4375,28.0625,0.0,13600.0
1962-06-22,28.0,28.0,27.5,0.0,17600.0
1962-06-25,27.4375,27.75,27.0,0.0,22200.0
1962-06-26,27.3125,27.75,27.125,0.0,11000.0
1962-06-27,27.0,27.0,26.0,0.0,9000.0
1962-06-28,28.125,28.125,27.0,0.0,11000.0
1962-06-29,28.1875,28.25,27.875,0.0,7600.0
1962-07-02,28.625,28.75,28.1875,0.0,4200.0
1962-07-03,30.0,30.0,29.25,0.0,11400.0
1962-07-05,30.5,30.5,30.125,0.0,5800.0
1962-07-06,30.6875,31.0,30.4375,0.0,14800.0
1962-07-09,30.75,30.9375,30.375,0.0,9400.0
1962-07-10,30.75,31.25,30.5,0.0,13000.0
1962-07-11,31.0,31.0,30.625,0.0,4600.0
1962-07-12,31.125,31.375,30.625,0.0,9400.0
1962-07-13,31.375,31.375,31.0625,0.0,5600.0
1962-07-16,32.0,32.125,31.6875,0.0,8400.0
1962-07-17,31.6875,32.125,31.375,0.0,8000.0
1962-07-18,31.0,31.4375,30.9375,0.0,14600.0
1962-07-19,30.9375,31.0,30.5625,0.0,12400.0
1962-07-20,31.0,31.0,30.625,0.0,8800.0
1962-07-23,31.125,31.1875,30.875,0.0,7400.0
1962-07-24,31.0,31.1875,30.8125,0.0,8200.0
1962-07-25,31.375,31.75,30.875,0.0,12200.0
1962-07-26,31.375,31.6875,31.375,0.0,11000.0
1962-07-27,31.875,32.0,31.375,0.0,7600.0
1962-07-30,32.75,32.875,32.125,0.0,13200.0
1962-07-31,32.5625,33.0,32.5,0.0,6600.0
1962-08-01,32.25,32.75,32.25,0.0,17000.0
1962-08-02,32.25,32.3125,32.0625,0.0,6600.0
1962-08-03,32.25,32.3125,32.0,0.0,16200.0
1962-08-06,31.9375,32.1875,31.75,0.0,7400.0
1962-08-07,31.8125,31.875,31.6875,0.0,4000.0
1962-08-08,31.75,31.8125,31.625,0.0,6600.0
1962-08-09,31.75,31.8125,31.625,0.0,5800.0
1962-08-10,31.5,31.75,31.5,0.0,4200.0
1962-08-13,31.5,31.6875,31.3125,0.0,9000.0
1962-08-14,31.5,31.6875,31.375,0.0,14600.0
1962-08-15,31.375,31.625,31.25,0.0,12600.0
1962-08-16,31.3125,31.625,31.125,0.0,11200.0
1962-08-17,31.125,31.3125,31.125,0.0,6000.0
1962-08-20,31.6875,31.6875,31.1875,0.0,8600.0
1962-08-21,31.625,31.75,31.5,0.0,8800.0
1962-08-22,31.4375,31.625,31.4375,0.0,9400.0
1962-08-23,31.4375,31.4375,31.1875,0.0,12200.0
1962-08-24,31.625,31.6875,31.3125,0.0,8000.0
1962-08-27,31.375,31.625,31.375,0.0,3400.0
1962-08-28,31.1875,31.5,31.125,0.0,8400.0
1962-08-29,31.375,31.625,31.125,0.0,7600.0
1962-08-30,31.625,31.875,31.5,0.0,3400.0
1962-08-31,31.875,31.875,31.578125,0.0,10800.0
1962-09-04,31.75,32.0625,31.75,0.0,8600.0
1962-09-05,31.5625,31.75,31.5,0.0,20200.0
1962-09-06,32.0625,32.0625,31.6875,0.0,10000.0
1962-09-07,32.125,32.4375,32.125,0.0,6200.0
1962-09-10,32.0625,32.1875,31.875,0.0,7800.0
1962-09-11,32.0625,32.25,32.0625,0.0,4200.0
1962-09-12,32.25,32.3125,32.0625,0.0,6200.0
1962-09-13,32.0625,32.3125,32.0625,0.0,4800.0
1962-09-14,32.125,32.1875,32.0625,0.0,2600.0
1962-09-17,32.125,32.1875,32.125,0.0,5200.0
1962-09-18,32.5,32.5,32.125,0.0,4000.0
1962-09-19,32.9375,32.9375,32.625,0.0,3000.0
1962-09-20,32.4375,33.125,32.25,0.0,12000.0
1962-09-21,31.9375,32.75,31.875,0.0,6400.0
1962-09-24,31.75,31.8125,31.5,0.0,8000.0
1962-09-25,31.75,31.75,31.4375,0.0,4800.0
1962-09-26,31.25,31.75,31.25,0.0,2200.0
1962-09-27,31.5,31.625,31.1875,0.0,6800.0
1962-09-28,31.4375,31.625,31.25,0.0,3600.0
1962-10-01,31.125,31.4375,31.125,0.0,4000.0
1962-10-02,31.125,31.3125,31.125,0.0,6600.0
1962-10-03,31.4375,31.5625,31.1875,0.0,6800.0
1962-10-04,31.4375,31.5625,31.4375,0.0,3600.0
1962-10-05,31.4375,31.625,31.3125,0.0,6400.0
1962-10-08,32.25,32.25,31.5,0.0,3600.0
1962-10-09,32.0,32.1875,32.0,0.0,1800.0
1962-10-10,32.375,32.875,32.3125,0.0,7400.0
1962-10-11,32.4375,32.5,32.125,0.0,3600.0
1962-10-12,32.125,32.3125,32.125,0.0,1400.0
1962-10-15,32.3125,32.5,32.125,0.0,3400.0
1962-10-16,32.125,32.5,32.0,0.0,4800.0
1962-10-17,32.125,32.125,31.625,0.0,7800.0
1962-10-18,32.0,32.0,31.6875,0.0,8600.0
1962-10-19,31.5,32.125,31.4375,0.0,7000.0
1962-10-22,31.0625,31.5,31.0625,0.0,6000.0
1962-10-23,29.5625,31.0625,29.5625,0.0,11200.0
1962-10-24,29.5,29.5,28.9375,0.0,8800.0
1962-10-25,29.25,29.5,28.9375,0.0,9800.0
1962-10-26,29.875,29.875,29.1875,0.0,4200.0
1962-10-29,30.75,31.125,30.375,0.0,8000.0
1962-10-30,31.125,31.1875,31.0,0.0,2800.0
1962-10-31,31.0,31.125,30.875,0.0,2800.0
1962-11-01,30.75,30.75,30.25,0.0,5700.0
1962-11-02,31.375,31.5,30.875,0.0,6400.0
1962-11-05,32.5,32.5,31.5,0.0,4800.0
1962-11-07,32.25,32.5,31.75,0.0,9000.0
1962-11-08,31.5,32.25,31.25,0.0,3800.0
1962-11-09,32.125,32.375,31.75,0.0,11200.0
1962-11-12,32.5,32.875,32.0,0.0,7200.0
1962-11-13,32.0,32.875,32.0,0.0,3600.0
1962-11-14,32.625,32.75,32.125,0.0,4900.0
1962-11-15,33.375,33.375,32.625,0.0,6400.0
1962-11-16,34.0,34.0,33.125,0.0,6000.0
1962-11-19,34.125,34.625,33.75,0.0,6400.0
1962-11-20,35.25,35.25,34.25,0.0,7200.0
1962-11-21,35.375,35.375,34.875,0.0,20100.0
1962-11-23,34.875,35.5,34.75,0.0,9500.0
1962-11-26,34.5,35.25,34.0,0.0,7000.0
1962-11-27,34.375,34.75,33.75,0.0,6400.0
1962-11-28,33.875,34.125,33.75,0.0,4800.0
1962-11-29,33.875,33.875,33.25,0.0,4300.0
1962-11-30,32.75,33.625,32.5,0.0,6400.0
1962-12-03,33.0,33.375,32.375,0.0,10200.0
1962-12-04,33.75,33.75,32.75,0.0,5700.0
1962-12-05,33.75,33.75,33.125,0.0,8600.0
1962-12-06,33.25,33.75,32.75,0.0,13700.0
1962-12-07,33.375,33.375,32.75,0.0,6500.0
1962-12-10,33.75,34.125,33.5,0.0,7600.0
1962-12-11,33.625,33.75,33.375,0.0,11100.0
1962-12-12,33.5,33.75,33.25,0.0,3500.0
1962-12-13,33.125,33.5,32.75,0.0,8900.0
1962-12-14,32.5,33.125,32.375,0.0,12400.0
1962-12-17,32.75,33.375,32.625,0.0,8900.0
1962-12-18,32.25,32.875,32.0,0.0,55900.0
1962-12-19,32.875,32.875,32.0,0.0,9400.0
1962-12-20,33.875,33.875,32.875,0.0,8500.0
1962-12-21,34.5,34.5,33.75,0.0,7000.0
1962-12-24,34.375,34.75,34.25,0.0,4300.0
1962-12-26,34.5,34.875,34.5,0.0,7900.0
1962-12-27,35.0,35.625,34.75,0.0,10000.0
1962-12-28,35.375,35.5,35.0,0.0,7500.0
1962-12-31,35.625,35.875,35.25,0.0,3700.0
1963-01-02,35.75,35.875,35.625,0.0,6800.0
1963-01-03,36.0,36.375,35.5,0.0,7900.0
1963-01-04,35.5,36.375,35.375,0.0,3400.0
1963-01-07,35.0,35.375,34.25,0.0,7400.0
1963-01-08,35.25,35.75,34.625,0.0,6200.0
1963-01-09,35.125,35.75,35.125,0.0,4300.0
1963-01-10,35.75,35.75,35.0,0.0,6500.0
1963-01-11,35.875,36.0,35.25,0.0,6500.0
1963-01-14,35.125,35.875,35.125,0.0,8200.0
1963-01-15,35.125,35.625,35.125,0.0,4500.0
1963-01-16,35.25,35.5,35.0,0.0,4400.0
1963-01-17,35.0,35.375,35.0,0.0,7000.0
1963-01-18,35.0,35.125,34.75,0.0,5900.0
1963-01-21,34.875,35.25,34.75,0.0,4400.0
1963-01-22,35.25,35.625,35.0,0.0,4800.0
1963-01-23,35.375,35.5,35.0,0.0,8700.0
1963-01-24,34.375,35.5,34.375,0.0,6500.0
1963-01-25,35.5,35.625,34.625,0.0,7700.0
1963-01-28,35.0,35.625,34.75,0.0,17000.0
1963-01-29,35.375,35.375,35.0,0.0,3800.0
1963-01-30,34.625,35.125,34.625,0.0,7400.0
1963-01-31,35.0,35.0,34.375,0.0,6300.0
1963-02-01,35.0,35.0,34.375,0.0,9200.0
1963-02-04,34.75,34.875,34.25,0.0,8000.0
1963-02-05,34.0,34.75,33.875,0.0,12000.0
1963-02-06,34.5,34.625,34.0,0.0,4000.0
1963-02-07,34.125,34.625,33.875,0.0,10500.0
1963-02-08,33.75,34.25,33.5,0.0,10300.0
1963-02-11,34.375,34.625,33.75,0.0,12100.0
1963-02-12,34.5,34.75,34.375,0.0,4300.0
1963-02-13,34.75,35.125,34.75,0.0,6500.0
1963-02-14,35.0,35.125,34.625,0.0,11000.0
1963-02-15,34.75,35.0,34.625,0.0,6300.0
1963-02-18,34.75,35.0,34.625,0.0,5700.0
1963-02-19,34.875,35.0,34.75,0.0,4000.0
1963-02-20,34.625,34.875,34.25,0.0,11600.0
1963-02-21,34.0,34.75,34.0,0.0,10500.0
1963-02-25,33.875,34.5,33.875,0.0,11400.0
1963-02-26,33.875,34.125,33.375,0.0,24100.0
1963-02-27,33.75,34.125,33.75,0.0,6500.0
1963-02-28,33.25,33.875,33.25,0.0,17400.0
1963-03-01,32.375,33.75,32.375,0.0,7400.0
1963-03-04,33.375,33.5,32.5,0.0,8600.0
1963-03-05,33.75,33.875,33.5,0.0,5600.0
1963-03-06,33.75,34.0,33.375,0.0,12100.0
1963-03-07,34.0,34.25,33.625,0.0,5900.0
1963-03-08,34.375,34.375,33.875,0.0,3200.0
1963-03-11,34.75,34.875,34.375,0.0,5200.0
1963-03-12,34.75,34.75,34.375,0.0,5500.0
1963-03-13,34.75,34.75,34.5,0.0,2700.0
1963-03-14,34.5,34.875,34.5,0.0,4600.0
1963-03-15,34.625,34.75,34.375,0.0,8000.0
1963-03-18,34.25,34.625,34.0,0.0,6500.0
1963-03-19,33.75,34.375,33.75,0.0,9000.0
1963-03-20,34.0,34.375,34.0,0.0,5000.0
1963-03-21,34.25,34.625,34.125,0.0,5300.0
1963-03-22,34.25,34.625,34.125,0.0,4100.0
1963-03-25,34.375,34.625,34.125,0.0,6300.0
1963-03-26,33.625,34.125,33.625,0.0,6000.0
1963-03-27,34.75,34.75,33.75,0.0,9400.0
1963-03-28,34.375,34.75,34.28125,0.0,2600.0
1963-03-29,34.125,34.375,34.0,0.0,4500.0
1963-04-01,34.875,34.875,34.25,0.0,2900.0
1963-04-02,35.125,35.5,34.5,0.0,12300.0
1963-04-03,35.375,35.375,34.5,0.0,3300.0
1963-04-04,35.75,35.875,35.125,0.0,3400.0
1963-04-05,35.625,35.625,35.125,0.0,4000.0
1963-04-08,35.5,35.625,35.25,0.0,9700.0
1963-04-09,35.875,36.25,35.25,0.0,8000.0
1963-04-10,36.5,36.75,36.125,0.0,6600.0
1963-04-11,36.0,36.5,35.625,0.0,8600.0
1963-04-15,35.875,36.125,35.5,0.0,10200.0
1963-04-16,36.25,36.25,35.625,0.0,7500.0
1963-04-17,36.125,36.5,35.875,0.0,7200.0
1963-04-18,36.375,36.5,36.125,0.0,5500.0
1963-04-19,36.5,36.5,36.0,0.0,5500.0
1963-04-22,36.0,36.5,36.0,0.0,10500.0
1963-04-23,36.0,36.0,35.25,0.0,6000.0
1963-04-24,36.25,36.5,36.125,0.0,8300.0
1963-04-25,36.5,36.5,36.0,0.0,10500.0
1963-04-26,36.25,36.375,35.75,0.0,30300.0
1963-04-29,36.125,36.375,36.0,0.0,6600.0
1963-04-30,36.375,36.5,36.0,0.0,4300.0
1963-05-01,36.5,37.0,36.375,0.0,7500.0
1963-05-02,37.0,37.0,36.125,0.0,5100.0
1963-05-03,37.0,37.25,36.625,0.0,6600.0
1963-05-06,37.0,37.5,36.75,0.0,12100.0
1963-05-07,36.375,36.75,36.125,0.0,6500.0
1963-05-08,37.0,37.0,36.375,0.0,6100.0
1963-05-09,36.75,37.25,36.625,0.0,5500.0
1963-05-10,36.75,36.875,36.375,0.0,10500.0
1963-05-13,37.125,37.125,36.5,0.0,12900.0
1963-05-14,36.5,37.125,36.5,0.0,4200.0
1963-05-15,37.5,37.5,36.625,0.0,5700.0
1963-05-16,37.375,37.5,37.0,0.0,8400.0
1963-05-17,37.25,37.375,36.75,0.0,4100.0
1963-05-20,37.25,37.5,37.0,0.0,5200.0
1963-05-21,37.0,37.0,36.625,0.0,2600.0
1963-05-22,36.125,36.875,36.125,0.0,6500.0
1963-05-23,36.625,36.625,36.125,0.0,6700.0
1963-05-24,36.25,36.5,36.15625,0.0,3500.0
1963-05-27,35.875,36.375,35.625,0.0,6100.0
1963-05-28,36.0,36.0,35.625,0.0,7100.0
1963-05-29,35.625,36.0,35.625,0.0,8100.0
1963-05-31,35.625,35.75,35.125,0.0,4800.0
1963-06-03,35.375,35.875,35.25,0.0,5400.0
1963-06-04,35.5,35.875,35.25,0.0,7700.0
1963-06-05,35.125,35.375,34.75,0.0,10000.0
1963-06-06,34.875,35.25,34.625,0.0,6600.0
1963-06-07,34.75,35.125,34.625,0.0,4900.0
1963-06-10,35.375,35.375,34.75,0.0,8500.0
1963-06-11,36.0,36.0,35.5,0.0,8800.0
1963-06-12,36.0,36.0,35.875,0.0,6500.0
1963-06-13,35.625,36.0,35.625,0.0,5900.0
1963-06-14,36.0,36.0,35.625,0.0,6600.0
1963-06-17,36.0,36.0,35.625,0.0,3700.0
1963-06-18,35.625,36.0,35.625,0.0,12900.0
1963-06-19,35.75,36.0,35.625,0.0,14100.0
1963-06-20,36.0,36.0,35.625,0.0,29800.0
1963-06-21,36.0,36.0,35.5,0.0,5900.0
1963-06-24,35.625,36.0,35.25,0.0,9800.0
1963-06-25,35.625,35.75,35.25,0.0,7500.0
1963-06-26,35.0,35.375,35.0,0.0,6600.0
1963-06-27,35.25,35.375,35.0,0.0,9800.0
1963-06-28,35.875,35.875,35.125,0.0,9500.0
1963-07-01,35.625,35.875,35.375,0.0,8800.0
1963-07-02,36.125,36.125,35.75,0.0,9700.0
1963-07-03,36.25,36.375,36.0,0.0,25500.0
1963-07-05,36.25,36.25,36.125,0.0,9600.0
1963-07-08,36.125,36.25,36.0,0.0,5300.0
1963-07-09,36.25,36.375,36.0,0.0,6400.0
1963-07-10,36.25,36.5,36.125,0.0,6200.0
1963-07-11,36.5,36.5,36.125,0.0,9000.0
1963-07-12,36.75,36.75,36.375,0.0,6300.0
1963-07-15,36.5,36.875,36.375,0.0,5400.0
1963-07-16,36.5,36.875,36.375,0.0,7100.0
1963-07-17,36.5,36.75,36.25,0.0,7500.0
1963-07-18,36.75,36.75,36.5,0.0,5300.0
1963-07-19,36.625,36.875,36.5,0.0,5300.0
1963-07-22,36.75,36.875,36.625,0.0,2300.0
1963-07-23,36.625,37.0,36.5,0.0,5200.0
1963-07-24,37.0,37.0,36.625,0.0,4700.0
1963-07-25,37.0,37.25,36.75,0.0,6400.0
1963-07-26,37.625,37.875,37.25,0.0,5400.0
1963-07-29,37.5,37.75,37.25,0.0,5800.0
1963-07-30,38.0,38.25,37.5,0.0,8000.0
1963-07-31,37.25,37.875,37.0,0.0,11900.0
1963-08-01,37.5,37.5,37.0,0.0,4400.0
1963-08-02,37.375,37.875,37.125,0.0,4400.0
1963-08-05,37.5,37.75,37.25,0.0,5500.0
1963-08-06,37.625,37.75,37.375,0.0,6200.0
1963-08-07,37.25,37.75,37.25,0.0,5100.0
1963-08-08,37.625,37.875,37.25,0.0,3100.0
1963-08-09,38.125,38.25,37.75,0.0,5100.0
1963-08-12,38.5,38.75,37.875,0.0,7500.0
1963-08-13,38.125,38.75,38.125,0.0,5300.0
1963-08-14,38.5,38.625,38.25,0.0,3500.0
1963-08-15,38.25,38.5,37.75,0.0,7400.0
1963-08-16,37.75,38.0,37.625,0.0,8000.0
1963-08-19,37.625,37.875,37.375,0.0,4900.0
1963-08-20,37.75,38.0,37.25,0.0,7300.0
1963-08-21,37.75,38.25,37.5,0.0,12500.0
1963-08-22,37.75,37.875,37.25,0.0,6600.0
1963-08-23,37.875,38.0,37.625,0.0,4200.0
1963-08-26,37.875,38.25,37.625,0.0,6500.0
1963-08-27,37.75,38.0,37.5,0.0,8000.0
1963-08-28,37.75,38.125,37.625,0.0,3600.0
1963-08-29,37.875,38.125,37.625,0.0,6800.0
1963-08-30,37.875,38.0,37.75,0.0,5800.0
1963-09-03,38.0,38.375,38.0,0.0,5800.0
1963-09-04,37.75,38.25,37.75,0.0,2800.0
1963-09-05,38.375,38.375,37.625,0.0,5200.0
1963-09-06,37.875,38.375,37.75,0.0,7400.0
1963-09-09,37.375,38.0,37.375,0.0,10400.0
1963-09-10,37.75,37.875,37.25,0.0,4300.0
1963-09-11,37.625,37.875,37.25,0.0,6100.0
1963-09-12,37.5,37.75,37.0,0.0,7900.0
1963-09-13,37.0,37.625,37.0,0.0,4200.0
1963-09-16,37.25,37.625,37.125,0.0,3500.0
1963-09-17,37.125,37.5,37.125,0.0,5600.0
1963-09-18,36.125,37.125,36.125,0.0,12600.0
1963-09-19,36.75,36.75,36.375,0.0,3300.0
1963-09-20,36.875,37.125,36.875,0.0,2200.0
1963-09-23,36.625,37.375,36.625,0.0,5200.0
1963-09-24,36.875,37.0,36.625,0.0,6100.0
1963-09-25,36.375,36.875,36.375,0.0,14800.0
1963-09-26,36.75,36.75,36.5,0.0,6500.0
1963-09-27,37.0,37.125,36.625,0.0,6700.0
1963-09-30,36.75,37.0,36.5,0.0,6000.0
1963-10-01,37.125,37.125,36.75,0.0,4600.0
1963-10-02,36.75,37.375,36.375,0.0,12500.0
1963-10-03,37.0,37.0,36.625,0.0,5100.0
1963-10-04,36.375,37.0,36.25,0.0,8900.0
1963-10-07,36.5,36.75,36.25,0.0,9100.0
1963-10-08,36.5,36.625,36.25,0.0,6200.0
1963-10-09,36.375,36.625,36.25,0.0,4400.0
1963-10-10,36.0,36.625,36.0,0.0,13500.0
1963-10-11,36.25,36.25,35.875,0.0,3600.0
1963-10-14,36.25,36.625,36.25,0.0,5000.0
1963-10-15,36.5,36.875,36.25,0.0,4200.0
1963-10-16,36.5,36.75,36.375,0.0,3200.0
1963-10-17,36.25,36.625,36.25,0.0,7200.0
1963-10-18,36.0,36.5,36.0,0.0,4500.0
1963-10-21,36.25,36.375,36.0,0.0,5200.0
1963-10-22,36.25,36.25,35.75,0.0,11300.0
1963-10-23,36.0,36.125,36.0,0.0,3100.0
1963-10-24,36.125,36.25,35.75,0.0,3700.0
1963-10-25,36.875,37.0,36.125,0.0,5800.0
1963-10-28,36.75,37.0,36.375,0.0,24500.0
1963-10-29,37.0,37.125,36.625,0.0,4700.0
1963-10-30,38.0,38.0,36.875,0.0,14800.0
1963-10-31,38.375,38.375,37.125,0.0,12400.0
1963-11-01,39.125,39.125,38.375,0.0,8700.0
1963-11-04,39.0,39.375,38.375,0.0,7800.0
1963-11-06,38.5,38.5,37.875,0.0,10900.0
1963-11-07,39.375,39.375,38.5,0.0,6800.0
1963-11-08,39.0,39.375,38.75,0.0,6200.0
1963-11-11,38.75,39.125,38.75,0.0,2700.0
1963-11-12,38.625,39.0,38.625,0.0,3600.0
1963-11-13,38.375,38.625,38.125,0.0,8600.0
1963-11-14,37.625,38.125,37.5,0.0,18600.0
1963-11-15,37.25,37.75,37.25,0.0,4400.0
1963-11-18,37.5,37.5,37.125,0.0,4800.0
1963-11-19,37.625,38.0,37.25,0.0,9000.0
1963-11-20,37.75,37.875,37.625,0.0,5000.0
1963-11-21,37.0,37.75,37.0,0.0,4600.0
1963-11-22,36.625,37.0,36.625,0.0,8300.0
1963-11-26,37.5,37.5,37.125,0.0,5500.0
1963-11-27,37.25,37.5,37.0,0.0,7000.0
1963-11-29,37.625,37.75,37.25,0.0,7700.0
1963-12-02,37.875,38.375,37.5,0.0,8700.0
1963-12-03,38.25,38.375,37.875,0.0,8600.0
1963-12-04,36.875,37.0,36.875,0.0,5700.0
1963-12-05,37.0,37.0,36.625,0.0,12800.0
1963-12-06,37.75,37.75,37.0,0.0,12900.0
1963-12-09,37.0,38.0,37.0,0.0,4000.0
1963-12-10,36.875,37.25,36.875,0.0,12700.0
1963-12-11,37.125,37.25,36.75,0.0,5100.0
1963-12-12,37.875,37.875,37.0,0.0,3300.0
1963-12-13,37.5,37.875,37.375,0.0,5700.0
1963-12-16,38.0,38.0,37.375,0.0,9900.0
1963-12-17,37.75,38.0,37.5,0.0,4800.0
1963-12-18,37.75,38.0,37.625,0.0,6700.0
1963-12-19,37.875,38.25,37.625,0.0,8000.0
1963-12-20,38.125,38.25,37.75,0.0,4100.0
1963-12-23,38.875,38.875,38.125,0.0,7500.0
1963-12-24,38.75,38.875,38.25,0.0,5600.0
1963-12-26,39.125,39.375,38.375,0.0,7800.0
1963-12-27,39.875,39.875,39.125,0.0,5200.0
1963-12-30,40.0,40.25,39.75,0.0,7000.0
1963-12-31,40.375,40.75,40.0,0.0,6800.0
1964-01-02,40.0,40.5,39.875,0.0,8400.0
1964-01-03,40.0,40.375,39.75,0.0,5600.0
1964-01-06,40.375,40.625,40.0,0.0,6900.0
1964-01-07,40.375,40.875,40.375,0.0,6200.0
1964-01-08,41.0,41.0,40.25,0.0,5400.0
1964-01-09,40.75,41.0,40.5,0.0,3100.0
1964-01-10,40.375,40.5,40.0,0.0,5000.0
1964-01-13,40.25,40.625,40.0,0.0,7200.0
1964-01-14,40.5,40.625,40.375,0.0,3900.0
1964-01-15,40.5,40.75,40.125,0.0,6200.0
1964-01-16,40.625,40.625,40.125,0.0,10000.0
1964-01-17,40.5,40.5,40.125,0.0,5300.0
1964-01-20,40.375,40.75,40.25,0.0,7600.0
1964-01-21,40.5,40.625,40.25,0.0,4600.0
1964-01-22,40.375,40.75,40.375,0.0,7200.0
1964-01-23,40.125,40.375,40.0,0.0,9100.0
1964-01-24,40.375,40.375,39.875,0.0,7100.0
1964-01-27,40.375,40.375,40.125,0.0,6600.0
1964-01-28,40.625,40.75,40.125,0.0,5800.0
1964-01-29,40.875,40.875,40.375,0.0,9000.0
1964-01-30,40.25,40.75,40.25,0.0,5500.0
1964-01-31,40.75,40.75,40.125,0.0,10300.0
1964-02-03,41.25,41.28125,40.75,0.0,7100.0
1964-02-04,41.375,41.375,41.0,0.0,5500.0
1964-02-05,41.0,41.375,40.875,0.0,4800.0
1964-02-06,40.875,41.375,40.75,0.0,17400.0
1964-02-07,41.0,41.25,40.875,0.0,4700.0
1964-02-10,42.125,42.125,41.375,0.0,11800.0
1964-02-11,42.0,42.375,41.875,0.0,4600.0
1964-02-12,42.375,42.375,41.875,0.0,5700.0
1964-02-13,42.125,42.25,41.875,0.0,5100.0
1964-02-14,42.375,45.375,41.875,0.0,6300.0
1964-02-17,41.625,42.375,41.625,0.0,5100.0
1964-02-18,41.125,41.5,41.125,0.0,6200.0
1964-02-19,41.5,41.875,41.125,0.0,6000.0
1964-02-20,41.625,41.75,41.25,0.0,7900.0
1964-02-24,41.75,42.0,41.125,0.0,9100.0
1964-02-25,41.5,41.5,41.0,0.0,7900.0
1964-02-26,41.125,41.375,41.125,0.0,5000.0
1964-02-27,41.0,41.125,41.0,0.0,6600.0
1964-02-28,41.5,41.625,41.0,0.0,4700.0
1964-03-02,41.75,42.0,41.5,0.0,7300.0
1964-03-03,41.625,41.75,41.25,0.0,4800.0
1964-03-04,41.125,41.625,41.125,0.0,5200.0
1964-03-05,41.375,41.375,41.0,0.0,4900.0
1964-03-06,41.375,41.375,41.25,0.0,2600.0
1964-03-09,41.125,41.375,40.875,0.0,10500.0
1964-03-10,41.375,41.375,41.0,0.0,11000.0
1964-03-11,41.5,41.625,41.375,0.0,5500.0
1964-03-12,41.75,42.0,41.375,0.0,9700.0
1964-03-13,41.75,42.0,41.625,0.0,5300.0
1964-03-16,41.625,41.75,41.25,0.0,12100.0
1964-03-17,41.625,41.625,41.25,0.0,6300.0
1964-03-18,41.5,41.75,41.375,0.0,4800.0
1964-03-19,41.75,41.75,41.5,0.0,4800.0
1964-03-20,41.25,41.75,41.25,0.0,2800.0
1964-03-23,41.125,41.25,41.0,0.0,6100.0
1964-03-24,40.875,41.125,40.875,0.0,5900.0
1964-03-25,40.875,41.25,40.875,0.0,6300.0
1964-03-26,41.5,41.5,40.875,0.0,6700.0
1964-03-30,41.25,41.625,41.125,0.0,7600.0
1964-03-31,40.75,41.25,40.75,0.0,10700.0
1964-04-01,41.0,41.125,40.625,0.0,3800.0
1964-04-02,41.625,41.75,41.0,0.0,6400.0
1964-04-03,42.0,42.25,41.625,0.0,8600.0
1964-04-06,42.375,42.375,41.875,0.0,11800.0
1964-04-07,42.0,42.25,41.875,0.0,5700.0
1964-04-08,42.0,42.125,41.875,0.0,2600.0
1964-04-09,41.5,42.0,41.5,0.0,6800.0
1964-04-10,41.25,41.875,41.125,0.0,7200.0
1964-04-13,41.0,41.375,40.875,0.0,14200.0
1964-04-14,41.125,41.125,40.625,0.0,8200.0
1964-04-15,41.125,41.25,40.875,0.0,4900.0
1964-04-16,41.25,41.25,41.0,0.0,3800.0
1964-04-17,41.375,41.5,41.125,0.0,6800.0
1964-04-20,41.25,41.375,41.0,0.0,7600.0
1964-04-21,41.75,41.75,41.125,0.0,5900.0
1964-04-22,41.625,41.875,41.5,0.0,4000.0
1964-04-23,41.75,42.0,41.5,0.0,16800.0
1964-04-24,41.625,41.75,41.375,0.0,5300.0
1964-04-27,41.25,41.75,41.25,0.0,5300.0
1964-04-28,41.5,41.625,41.125,0.0,8100.0
1964-04-29,41.25,41.5,41.125,0.0,10800.0
1964-04-30,41.5,41.625,41.125,0.0,6600.0
1964-05-01,41.625,41.625,41.125,0.0,5900.0
1964-05-04,41.625,41.75,41.25,0.0,4200.0
1964-05-05,41.625,42.0,41.25,0.0,9600.0
1964-05-06,42.0,42.0,41.375,0.0,9000.0
1964-05-07,41.625,42.0,41.625,0.0,3400.0
1964-05-08,41.75,41.875,41.375,0.0,4700.0
1964-05-11,41.625,41.875,41.375,0.0,3800.0
1964-05-12,42.0,42.0,41.375,0.0,10800.0
1964-05-13,41.375,42.25,41.375,0.0,8000.0
1964-05-14,41.125,41.5,41.125,0.0,9400.0
1964-05-15,41.375,41.75,41.0,0.0,7200.0
1964-05-18,40.75,41.25,40.5,0.0,11500.0
1964-05-19,40.625,41.375,40.625,0.0,12000.0
1964-05-20,41.5,41.5,40.875,0.0,5100.0
1964-05-21,41.5,41.5,41.125,0.0,3700.0
1964-05-22,41.5,41.5,41.125,0.0,2500.0
1964-05-25,41.125,41.375,41.125,0.0,4300.0
1964-05-26,41.25,41.375,40.875,0.0,5400.0
1964-05-27,40.75,41.125,40.625,0.0,4100.0
1964-05-28,41.0,41.25,40.75,0.0,4500.0
1964-06-01,40.625,40.875,40.625,0.0,5500.0
1964-06-02,40.25,40.625,40.125,0.0,14600.0
1964-06-03,40.25,40.625,40.25,0.0,2900.0
1964-06-04,40.125,40.625,40.125,0.0,3600.0
1964-06-05,41.125,41.125,40.125,0.0,4700.0
1964-06-08,41.0,41.125,40.875,0.0,4100.0
1964-06-09,40.5,40.75,40.375,0.0,6700.0
1964-06-10,40.625,40.75,40.375,0.0,3900.0
1964-06-11,41.0,41.125,40.75,0.0,2400.0
1964-06-12,41.25,41.375,40.875,0.0,3500.0
1964-06-15,41.25,41.875,41.0,0.0,6000.0
1964-06-16,41.75,41.75,41.125,0.0,4000.0
1964-06-17,41.75,41.875,41.375,0.0,3400.0
1964-06-18,42.0,42.0,41.5,0.0,5500.0
1964-06-19,42.125,42.125,41.5,0.0,3300.0
1964-06-22,42.375,42.625,42.125,0.0,5800.0
1964-06-23,42.75,42.75,42.25,0.0,4100.0
1964-06-24,43.375,43.375,42.5,0.0,4300.0
1964-06-25,44.125,44.5,43.625,0.0,6100.0
1964-06-26,44.25,44.5,44.0,0.0,4300.0
1964-06-29,44.125,44.5,43.875,0.0,9400.0
1964-06-30,44.0,44.375,43.625,0.0,4300.0
1964-07-01,43.625,44.0,43.25,0.0,4900.0
1964-07-02,43.625,43.875,43.25,0.0,6200.0
1964-07-06,44.0,44.0,43.25,0.0,7800.0
1964-07-07,44.0,44.25,43.75,0.0,6700.0
1964-07-08,44.75,44.75,43.5,0.0,5600.0
1964-07-09,44.125,45.0,44.125,0.0,7300.0
1964-07-10,44.25,44.75,44.25,0.0,5000.0
1964-07-13,44.25,44.5,43.875,0.0,13700.0
1964-07-14,44.875,44.875,44.125,0.0,5800.0
1964-07-15,44.75,45.0,44.625,0.0,5400.0
1964-07-16,45.25,45.25,44.875,0.0,4000.0
1964-07-17,46.125,46.125,45.625,0.0,2800.0
1964-07-20,46.25,46.25,45.75,0.0,6600.0
1964-07-21,46.125,46.125,45.625,0.0,3400.0
1964-07-22,46.375,46.375,45.75,0.0,2800.0
1964-07-23,47.0,47.125,46.0,0.0,3000.0
1964-07-24,47.125,47.75,47.0,0.0,5300.0
1964-07-27,46.125,47.375,46.125,0.0,5900.0
1964-07-28,46.5,46.5,46.125,0.0,3300.0
1964-07-29,46.625,46.75,46.5,0.0,6300.0
1964-07-30,46.75,47.0,46.25,0.0,4000.0
1964-07-31,45.75,46.875,45.75,0.0,4900.0
1964-08-03,46.25,46.375,46.0,0.0,1700.0
1964-08-04,45.75,45.875,45.5,0.0,6100.0
1964-08-05,44.875,45.5,44.75,0.0,8400.0
1964-08-06,44.75,45.375,44.625,0.0,3200.0
1964-08-07,44.75,45.125,44.125,0.0,4300.0
1964-08-10,45.125,45.25,44.875,0.0,2800.0
1964-08-11,44.375,45.0,44.375,0.0,3600.0
1964-08-12,44.5,44.75,44.25,0.0,2400.0
1964-08-13,44.375,44.375,44.0,0.0,9200.0
1964-08-14,45.0,45.0,44.0,0.0,4800.0
1964-08-17,44.625,45.0,44.5,0.0,3800.0
1964-08-18,44.125,44.875,44.125,0.0,4800.0
1964-08-19,44.625,44.875,44.25,0.0,2400.0
1964-08-20,44.5,44.875,44.5,0.0,4200.0
1964-08-21,44.875,44.875,44.5,0.0,2300.0
1964-08-24,44.5,45.0,44.5,0.0,2000.0
1964-08-25,44.5,44.625,44.5,0.0,3900.0
1964-08-26,44.125,44.75,44.125,0.0,7500.0
1964-08-27,44.25,44.5,44.25,0.0,1000.0
1964-08-28,44.25,44.5,44.25,0.0,2600.0
1964-08-31,44.5,44.625,44.125,0.0,6300.0
1964-09-01,44.625,44.625,44.25,0.0,2800.0
1964-09-02,44.75,44.75,44.5,0.0,1300.0
1964-09-03,44.75,44.75,44.375,0.0,2300.0
1964-09-04,44.5,44.75,44.25,0.0,3600.0
1964-09-08,44.375,44.625,44.25,0.0,3800.0
1964-09-09,44.5,44.625,44.25,0.0,7000.0
1964-09-10,44.375,44.75,44.375,0.0,7100.0
1964-09-11,44.75,44.75,44.5,0.0,7500.0
1964-09-14,44.5,44.625,44.125,0.0,4200.0
1964-09-15,44.5,44.625,44.25,0.0,5600.0
1964-09-16,44.5,44.75,44.25,0.0,4300.0
1964-09-17,44.125,44.625,44.125,0.0,4800.0
1964-09-18,44.5,44.75,44.125,0.0,7000.0
1964-09-21,44.625,45.0,44.375,0.0,6200.0
1964-09-22,45.0,45.0,44.5,0.0,4500.0
1964-09-23,46.0,46.0,45.25,0.0,9700.0
1964-09-24,45.875,46.25,45.375,0.0,8300.0
1964-09-25,46.375,46.875,46.0,0.0,7700.0
1964-09-28,47.125,47.125,46.625,0.0,3900.0
1964-09-29,46.25,47.125,46.25,0.0,4400.0
1964-09-30,46.0,46.375,45.625,0.0,3100.0
1964-10-01,46.125,46.25,46.0,0.0,3300.0
1964-10-02,45.625,46.25,45.625,0.0,4700.0
1964-10-05,45.875,46.0,45.625,0.0,2900.0
1964-10-06,45.5,45.625,45.125,0.0,5100.0
1964-10-07,45.25,45.75,45.25,0.0,2500.0
1964-10-08,45.5,45.75,45.0,0.0,6100.0
1964-10-09,46.125,46.25,45.625,0.0,3500.0
1964-10-12,46.25,46.625,45.875,0.0,1500.0
1964-10-13,46.5,46.625,46.25,0.0,2700.0
1964-10-14,46.125,46.25,45.875,0.0,2100.0
1964-10-15,45.125,45.75,45.0,0.0,5300.0
1964-10-16,45.25,45.625,45.125,0.0,2700.0
1964-10-19,45.5,45.75,45.375,0.0,2800.0
1964-10-20,45.375,46.0,45.375,0.0,2600.0
1964-10-21,46.25,46.25,45.375,0.0,2600.0
1964-10-22,45.375,46.375,45.375,0.0,4500.0
1964-10-23,45.375,45.5,45.125,0.0,3800.0
1964-10-26,45.25,45.875,45.25,0.0,6100.0
1964-10-27,45.125,45.125,44.875,0.0,4100.0
1964-10-28,45.0,45.375,44.75,0.0,3200.0
1964-10-29,44.375,45.0,44.375,0.0,7100.0
1964-10-30,44.5,44.5,44.25,0.0,2100.0
1964-11-02,43.75,44.75,43.75,0.0,4300.0
1964-11-04,44.0,44.25,43.625,0.0,8200.0
1964-11-05,44.0,44.375,43.75,0.0,10600.0
1964-11-06,44.375,44.375,43.5,0.0,4700.0
1964-11-09,44.875,44.875,44.125,0.0,2700.0
1964-11-10,44.375,44.75,44.375,0.0,4800.0
1964-11-11,44.625,44.75,44.375,0.0,6500.0
1964-11-12,44.25,44.625,44.25,0.0,4600.0
1964-11-13,44.375,44.375,44.0,0.0,3100.0
1964-11-16,44.375,44.375,44.0,0.0,5600.0
1964-11-17,44.375,44.75,44.25,0.0,5100.0
1964-11-18,45.0,45.0,44.25,0.0,5200.0
1964-11-19,45.375,45.5,45.0,0.0,6400.0
1964-11-20,44.875,45.5,44.875,0.0,5300.0
1964-11-23,44.75,44.875,44.125,0.0,5400.0
1964-11-24,44.5,44.875,44.5,0.0,4400.0
1964-11-25,44.25,44.875,44.25,0.0,6000.0
1964-11-27,44.375,44.875,44.125,0.0,7100.0
1964-11-30,44.25,44.875,44.25,0.0,4300.0
1964-12-01,44.375,44.875,44.125,0.0,5100.0
1964-12-02,43.75,44.125,43.375,0.0,4000.0
1964-12-03,44.0,44.25,43.75,0.0,4100.0
1964-12-04,44.0,44.125,43.625,0.0,3800.0
1964-12-07,44.25,44.25,43.75,0.0,2300.0
1964-12-08,44.125,44.125,43.75,0.0,6100.0
1964-12-09,43.75,44.25,43.75,0.0,4200.0
1964-12-10,44.25,44.375,43.5,0.0,2900.0
1964-12-11,44.0,44.25,44.0,0.0,1900.0
1964-12-14,43.75,44.375,43.75,0.0,4800.0
1964-12-15,44.625,44.875,43.875,0.0,3400.0
1964-12-16,44.5,44.75,44.125,0.0,4200.0
1964-12-17,44.5,44.5,44.25,0.0,3500.0
1964-12-18,44.375,44.5,44.0,0.0,3200.0
1964-12-21,44.375,44.625,44.125,0.0,4800.0
1964-12-22,43.875,44.375,43.75,0.0,5800.0
1964-12-23,44.25,44.375,44.0,0.0,5500.0
1964-12-24,44.0,44.5,43.5,0.0,14700.0
1964-12-28,44.125,44.125,43.875,0.0,3900.0
1964-12-29,44.0,44.0,43.125,0.0,12600.0
1964-12-30,44.125,44.375,43.75,0.0,2700.0
1964-12-31,44.375,44.75,44.25,0.0,2800.0
1965-01-04,43.875,44.625,43.875,0.0,4900.0
1965-01-05,44.375,44.625,44.0,0.0,6100.0
1965-01-06,44.0,44.375,43.875,0.0,7200.0
1965-01-07,43.875,44.125,43.75,0.0,4400.0
1965-01-08,44.125,44.5,44.0,0.0,4400.0
1965-01-11,44.75,44.875,44.375,0.0,4200.0
1965-01-12,44.875,45.0,44.5,0.0,7000.0
1965-01-13,45.0,45.0,44.75,0.0,3500.0
1965-01-14,44.75,45.0,44.625,0.0,5100.0
1965-01-15,45.0,45.0,44.5,0.0,3900.0
1965-01-18,45.125,45.5,45.0,0.0,4800.0
1965-01-19,45.625,45.625,45.0,0.0,4700.0
1965-01-20,46.875,46.875,45.75,0.0,5100.0
1965-01-21,46.625,46.875,45.875,0.0,6900.0
1965-01-22,46.125,46.625,46.125,0.0,7800.0
1965-01-25,46.125,46.5,46.0,0.0,5300.0
1965-01-26,46.25,46.875,46.0,0.0,6000.0
1965-01-27,46.25,46.75,46.125,0.0,5400.0
1965-01-28,46.75,46.875,46.5,0.0,4400.0
1965-01-29,47.125,47.25,46.25,0.0,6500.0
1965-02-01,47.25,47.375,47.0,0.0,4700.0
1965-02-02,47.625,47.625,47.375,0.0,2500.0
1965-02-03,47.0,47.625,46.875,0.0,5200.0
1965-02-04,47.0,47.625,46.875,0.0,4300.0
1965-02-05,46.5,46.875,46.375,0.0,2700.0
1965-02-08,46.5,46.75,46.25,0.0,2600.0
1965-02-09,46.25,46.5,46.125,0.0,2900.0
1965-02-10,46.25,46.875,46.25,0.0,10700.0
1965-02-11,46.125,46.75,45.875,0.0,7500.0
1965-02-12,45.75,46.5,45.75,0.0,3000.0
1965-02-15,45.875,46.25,45.5,0.0,5800.0
1965-02-16,45.625,45.875,45.5,0.0,1800.0
1965-02-17,45.75,45.75,45.5,0.0,3900.0
1965-02-18,45.5,46.0,45.5,0.0,5100.0
1965-02-19,45.625,45.875,45.375,0.0,8100.0
1965-02-23,45.0,45.5,44.625,0.0,7200.0
1965-02-24,45.125,45.5,45.0,0.0,17600.0
1965-02-25,44.875,45.5,44.875,0.0,4700.0
1965-02-26,45.0,45.25,44.5,0.0,7500.0
1965-03-01,45.125,45.5,45.125,0.0,3500.0
1965-03-02,45.125,45.625,45.0,0.0,9400.0
1965-03-03,45.5,45.5,44.875,0.0,8200.0
1965-03-04,45.875,45.875,45.0,0.0,6300.0
1965-03-05,45.5,45.75,45.375,0.0,7200.0
1965-03-08,45.0,45.875,45.0,0.0,7100.0
1965-03-09,44.875,45.125,44.75,0.0,3800.0
1965-03-10,44.875,45.25,44.875,0.0,2200.0
1965-03-11,45.125,45.25,44.75,0.0,3500.0
1965-03-12,45.25,45.375,45.0,0.0,5400.0
1965-03-15,45.375,45.375,44.875,0.0,4000.0
1965-03-16,45.25,45.375,45.0,0.0,3400.0
1965-03-17,45.125,45.25,44.75,0.0,3700.0
1965-03-18,44.75,45.25,44.75,0.0,7500.0
1965-03-19,44.875,45.125,44.75,0.0,5800.0
1965-03-22,45.375,45.375,44.875,0.0,4700.0
1965-03-23,45.125,45.625,45.125,0.0,7000.0
1965-03-24,45.375,45.75,45.125,0.0,7000.0
1965-03-25,45.25,45.625,45.125,0.0,3300.0
1965-03-26,45.25,45.375,45.25,0.0,3400.0
1965-03-29,45.375,45.375,45.0,0.0,3700.0
1965-03-30,45.25,45.5,45.0,0.0,4300.0
1965-03-31,46.125,46.125,45.375,0.0,5600.0
1965-04-01,45.625,46.0,45.25,0.0,3800.0
1965-04-02,45.75,45.875,45.375,0.0,4900.0
1965-04-05,45.625,45.625,45.25,0.0,3200.0
1965-04-06,45.0,45.625,45.0,0.0,4000.0
1965-04-07,45.0,45.375,45.0,0.0,4800.0
1965-04-08,45.125,45.375,45.0,0.0,6800.0
1965-04-09,45.375,45.375,45.125,0.0,5100.0
1965-04-12,44.375,45.375,44.0,0.0,31600.0
1965-04-13,43.875,44.5,43.75,0.0,8400.0
1965-04-14,44.0,44.25,43.875,0.0,6300.0
1965-04-15,44.0,44.25,43.875,0.0,5700.0
1965-04-19,44.125,44.25,43.875,0.0,5500.0
1965-04-20,44.625,44.75,44.125,0.0,9900.0
1965-04-21,44.5,44.75,44.125,0.0,5800.0
1965-04-22,44.875,44.875,44.25,0.0,5900.0
1965-04-23,44.625,44.875,44.5,0.0,4000.0
1965-04-26,45.0,45.0,44.375,0.0,5900.0
1965-04-27,44.75,45.375,44.375,0.0,5700.0
1965-04-28,44.0,44.75,43.875,0.0,5400.0
1965-04-29,44.0,44.375,43.875,0.0,4100.0
1965-04-30,44.375,44.375,43.5,0.0,13900.0
1965-05-03,44.75,44.875,44.375,0.0,3000.0
1965-05-04,44.75,44.875,44.5,0.0,2500.0
1965-05-05,44.75,45.0,44.5,0.0,6300.0
1965-05-06,44.875,45.125,44.75,0.0,5400.0
1965-05-07,45.25,45.25,44.75,0.0,3600.0
1965-05-10,44.5,45.25,44.5,0.0,9500.0
1965-05-11,44.75,44.75,44.25,0.0,5800.0
1965-05-12,44.25,44.875,44.25,0.0,4900.0
1965-05-13,44.375,44.375,44.0,0.0,7300.0
1965-05-14,44.25,44.5,44.25,0.0,5400.0
1965-05-17,44.0,44.375,43.625,0.0,7600.0
1965-05-18,43.75,44.0,43.625,0.0,4700.0
1965-05-19,43.75,44.125,43.75,0.0,8800.0
1965-05-20,43.625,44.125,43.5,0.0,4700.0
1965-05-21,44.0,44.25,43.75,0.0,6600.0
1965-05-24,44.0,44.375,43.75,0.0,6700.0
1965-05-25,44.125,44.25,43.75,0.0,6000.0
1965-05-26,44.625,44.625,43.875,0.0,11000.0
1965-05-27,44.625,44.75,44.375,0.0,3900.0
1965-05-28,44.75,44.875,44.5,0.0,2100.0
1965-06-01,44.625,45.0,44.5,0.0,4600.0
1965-06-02,43.75,44.625,43.375,0.0,5900.0
1965-06-03,43.625,44.5,43.5,0.0,11100.0
1965-06-04,44.0,44.0,43.375,0.0,6500.0
1965-06-07,44.0,44.0,43.625,0.0,3800.0
1965-06-08,44.0,44.5,43.75,0.0,6700.0
1965-06-09,43.5,44.125,43.5,0.0,7300.0
1965-06-10,43.0,43.875,43.0,0.0,9600.0
1965-06-11,42.75,43.25,42.5,0.0,8400.0
1965-06-14,42.375,43.375,42.125,0.0,6500.0
1965-06-15,42.0,44.5,41.125,0.0,8800.0
1965-06-16,42.25,42.5,42.25,0.0,6200.0
1965-06-17,42.0,42.5,41.875,0.0,7000.0
1965-06-18,42.25,42.5,42.25,0.0,4800.0
1965-06-21,42.5,42.5,42.125,0.0,3100.0
1965-06-22,42.5,42.5,42.125,0.0,4400.0
1965-06-23,42.0,42.5,42.0,0.0,3200.0
1965-06-24,42.0,42.375,41.625,0.0,7100.0
1965-06-25,41.625,41.75,41.375,0.0,3200.0
1965-06-28,41.375,41.875,41.25,0.0,5000.0
1965-06-29,41.25,41.75,40.875,0.0,17200.0
1965-06-30,42.625,42.625,41.625,0.0,7700.0
1965-07-01,42.5,42.625,42.125,0.0,5100.0
1965-07-02,42.625,42.875,42.375,0.0,4000.0
1965-07-06,43.125,43.5,43.0,0.0,5600.0
1965-07-07,43.625,43.625,43.125,0.0,3600.0
1965-07-08,43.625,43.625,43.25,0.0,5200.0
1965-07-09,44.25,44.375,43.375,0.0,8200.0
1965-07-12,44.375,44.375,43.875,0.0,4100.0
1965-07-13,43.875,44.0,43.5,0.0,10800.0
1965-07-14,43.625,43.875,43.375,0.0,3000.0
1965-07-15,43.75,43.875,43.5,0.0,2700.0
1965-07-16,43.875,44.0,43.375,0.0,3500.0
1965-07-19,43.625,43.875,43.375,0.0,5400.0
1965-07-20,43.625,43.875,43.125,0.0,5400.0
1965-07-21,43.125,43.625,43.125,0.0,5700.0
1965-07-22,42.5,43.125,42.5,0.0,6200.0
1965-07-23,42.125,42.25,41.75,0.0,6100.0
1965-07-26,42.0,42.125,41.75,0.0,4200.0
1965-07-27,41.875,42.125,41.75,0.0,3600.0
1965-07-28,41.75,42.375,41.75,0.0,3300.0
1965-07-29,42.25,42.25,41.875,0.0,7100.0
1965-07-30,42.125,42.375,41.875,0.0,4200.0
1965-08-02,41.625,42.375,41.625,0.0,5700.0
1965-08-03,41.875,41.875,41.5,0.0,2800.0
1965-08-04,41.875,41.875,41.625,0.0,3600.0
1965-08-05,42.0,42.0,41.5,0.0,3600.0
1965-08-06,42.0,42.125,41.75,0.0,3800.0
1965-08-09,41.75,42.125,41.625,0.0,6700.0
1965-08-10,41.75,42.0,41.625,0.0,5600.0
1965-08-11,41.625,42.0,41.625,0.0,3300.0
1965-08-12,41.625,41.875,41.5,0.0,5000.0
1965-08-13,41.5,42.0,41.375,0.0,6100.0
1965-08-16,41.375,41.625,41.375,0.0,4700.0
1965-08-17,41.375,41.75,41.375,0.0,3400.0
1965-08-18,41.25,41.625,41.25,0.0,3400.0
1965-08-19,42.0,42.375,41.625,0.0,6300.0
1965-08-20,42.0,42.0,41.625,0.0,5400.0
1965-08-23,42.125,42.375,42.125,0.0,4900.0
1965-08-24,41.875,42.5,41.875,0.0,5800.0
1965-08-25,41.625,42.0,41.5,0.0,3500.0
1965-08-26,41.75,41.75,41.25,0.0,3800.0
1965-08-27,42.0,42.125,41.625,0.0,5400.0
1965-08-30,41.75,42.25,41.75,0.0,2000.0
1965-08-31,41.625,42.0,41.5,0.0,4200.0
1965-09-01,41.75,41.75,41.375,0.0,2900.0
1965-09-02,42.25,42.25,41.625,0.0,2700.0
1965-09-03,43.25,43.375,42.5,0.0,4900.0
1965-09-07,43.625,44.25,43.5,0.0,3700.0
1965-09-08,44.25,44.5,43.875,0.0,8900.0
1965-09-09,44.75,45.5,44.375,0.0,12600.0
1965-09-10,44.5,44.75,44.375,0.0,2000.0
1965-09-13,44.75,45.25,44.75,0.0,5400.0
1965-09-14,45.0,45.125,44.75,0.0,3600.0
1965-09-15,44.5,45.0,44.5,0.0,5200.0
1965-09-16,44.5,44.75,44.25,0.0,8900.0
1965-09-17,43.75,44.625,43.0,0.0,18000.0
1965-09-20,43.0,43.75,43.0,0.0,13800.0
1965-09-21,43.375,43.625,43.0,0.0,5600.0
1965-09-22,43.625,43.625,43.0,0.0,3800.0
1965-09-23,43.0,43.375,43.0,0.0,2500.0
1965-09-24,42.875,43.375,42.75,0.0,5800.0
1965-09-27,43.0,43.5,43.0,0.0,5200.0
1965-09-28,43.125,43.25,42.75,0.0,5900.0
1965-09-29,43.125,43.25,43.0,0.0,5100.0
1965-09-30,43.0,43.375,43.0,0.0,6500.0
1965-10-01,43.0,43.125,42.625,0.0,3700.0
1965-10-04,42.875,43.125,42.75,0.0,3800.0
1965-10-05,42.875,43.25,42.5,0.0,10300.0
1965-10-06,42.75,42.875,42.375,0.0,5000.0
1965-10-07,42.75,42.875,42.5,0.0,6000.0
1965-10-08,43.0,43.25,42.625,0.0,8300.0
1965-10-11,43.75,44.0,43.0,0.0,12600.0
1965-10-12,43.5,43.75,43.25,0.0,4000.0
1965-10-13,43.125,43.625,42.875,0.0,5000.0
1965-10-14,43.5,43.5,43.0,0.0,3800.0
1965-10-15,43.875,43.875,43.0,0.0,5900.0
1965-10-18,43.125,43.75,43.125,0.0,9800.0
1965-10-19,43.5,43.5,43.125,0.0,3600.0
1965-10-20,43.5,43.625,43.375,0.0,5300.0
1965-10-21,43.75,43.875,43.375,0.0,7400.0
1965-10-22,43.5,43.875,43.5,0.0,7700.0
1965-10-25,44.0,44.25,43.625,0.0,12300.0
1965-10-26,43.5,43.875,43.5,0.0,2100.0
1965-10-27,43.875,44.0,43.375,0.0,7000.0
1965-10-28,43.625,43.875,43.375,0.0,5100.0
1965-10-29,44.0,44.0,43.625,0.0,4800.0
1965-11-01,43.75,44.625,43.75,0.0,10200.0
1965-11-03,44.875,44.875,43.625,0.0,10700.0
1965-11-04,44.375,44.875,44.125,0.0,8000.0
1965-11-05,44.625,44.75,44.125,0.0,12000.0
1965-11-08,44.25,44.5,44.0,0.0,6000.0
1965-11-09,43.75,44.375,43.75,0.0,5600.0
1965-11-10,44.25,44.25,43.875,0.0,4500.0
1965-11-11,44.375,44.5,44.125,0.0,8800.0
1965-11-12,44.75,44.75,44.125,0.0,8400.0
1965-11-15,44.125,44.625,43.75,0.0,6700.0
1965-11-16,43.625,44.25,43.625,0.0,6400.0
1965-11-17,43.875,44.375,43.625,0.0,5900.0
1965-11-18,43.75,44.125,43.75,0.0,5000.0
1965-11-19,43.75,43.75,43.375,0.0,7100.0
1965-11-22,43.5,43.75,43.25,0.0,5700.0
1965-11-23,43.375,43.5,43.25,0.0,4500.0
1965-11-24,42.875,43.5,42.875,0.0,14200.0
1965-11-26,42.875,43.0,42.625,0.0,9700.0
1965-11-29,42.625,42.875,42.625,0.0,10300.0
1965-11-30,42.5,43.0,42.25,0.0,8500.0
1965-12-01,42.5,43.0,42.25,0.0,10600.0
1965-12-02,42.75,42.875,42.25,0.0,11000.0
1965-12-03,42.875,43.125,42.375,0.0,10900.0
1965-12-06,42.25,42.75,41.75,0.0,8000.0
1965-12-07,42.25,42.625,42.125,0.0,7400.0
1965-12-08,42.25,42.625,42.25,0.0,6300.0
1965-12-09,42.5,43.25,42.25,0.0,14800.0
1965-12-10,43.25,43.5,42.625,0.0,5400.0
1965-12-13,44.0,44.0,42.75,0.0,6700.0
1965-12-14,43.75,44.75,43.75,0.0,16100.0
1965-12-15,43.5,43.75,43.0,0.0,9600.0
1965-12-16,43.5,43.875,43.25,0.0,8400.0
1965-12-17,42.375,43.875,42.375,0.0,10300.0
1965-12-20,42.5,43.125,42.25,0.0,9100.0
1965-12-21,43.25,43.25,42.25,0.0,9900.0
1965-12-22,42.75,43.25,42.5,0.0,5400.0
1965-12-23,43.125,43.5,42.25,0.0,6700.0
1965-12-27,43.5,43.625,43.125,0.0,5900.0
1965-12-28,43.5,43.875,43.25,0.0,10800.0
1965-12-29,43.375,43.875,43.375,0.0,3100.0
1965-12-30,43.5,43.625,43.25,0.0,3600.0
1965-12-31,43.75,44.25,43.5,0.0,4800.0
1966-01-03,43.375,43.5,42.75,0.0,8500.0
1966-01-04,43.125,43.375,42.75,0.0,45700.0
1966-01-05,42.5,43.125,42.125,0.0,7300.0
1966-01-06,42.375,42.875,42.25,0.0,9300.0
1966-01-07,42.375,42.5,42.0,0.0,5200.0
1966-01-10,41.875,42.375,41.5,0.0,6100.0
1966-01-11,42.0,42.375,41.75,0.0,6500.0
1966-01-12,42.0,42.5,41.875,0.0,21700.0
1966-01-13,41.375,42.125,41.0,0.0,6700.0
1966-01-14,41.5,41.875,41.375,0.0,8400.0
1966-01-17,41.25,41.75,41.125,0.0,13400.0
1966-01-18,41.125,41.375,40.875,0.0,12400.0
1966-01-19,40.75,41.25,40.5,0.0,9200.0
1966-01-20,40.5,41.25,40.25,0.0,8100.0
1966-01-21,40.375,40.875,40.25,0.0,4700.0
1966-01-24,40.5,40.75,40.125,0.0,9400.0
1966-01-25,40.625,40.625,40.125,0.0,9700.0
1966-01-26,40.125,40.75,40.125,0.0,7500.0
1966-01-27,40.0,40.75,40.0,0.0,7900.0
1966-01-28,40.0,40.375,39.75,0.0,10900.0
1966-01-31,40.0,40.25,39.625,0.0,7400.0
1966-02-01,39.5,40.125,39.125,0.0,10600.0
1966-02-02,39.25,39.625,39.0,0.0,9500.0
1966-02-03,39.5,40.0,39.25,0.0,9300.0
1966-02-04,40.0,40.0,39.5,0.0,7300.0
1966-02-07,39.875,39.875,39.375,0.0,5200.0
1966-02-08,39.75,40.0,39.5,0.0,6400.0
1966-02-09,39.75,39.75,39.0,0.0,16200.0
1966-02-10,39.125,39.75,38.75,0.0,8800.0
1966-02-11,38.625,39.375,38.375,0.0,10100.0
1966-02-14,37.5,38.375,37.0,0.0,25900.0
1966-02-15,37.375,37.625,36.75,0.0,23200.0
1966-02-16,37.875,37.875,37.0,0.0,24100.0
1966-02-17,37.5,38.0,37.25,0.0,18700.0
1966-02-18,37.75,38.0,37.5,0.0,10200.0
1966-02-21,37.25,37.625,37.0,0.0,14900.0
1966-02-23,37.125,37.5,36.75,0.0,13600.0
1966-02-24,36.875,37.125,36.5,0.0,16300.0
1966-02-25,36.25,36.625,36.0,0.0,24300.0
1966-02-28,36.75,36.875,36.25,0.0,15300.0
1966-03-01,36.375,36.875,36.0,0.0,28400.0
1966-03-02,36.25,36.375,35.875,0.0,31200.0
1966-03-03,36.625,36.625,36.0,0.0,16000.0
1966-03-04,37.125,37.25,36.5,0.0,15300.0
1966-03-07,36.75,37.25,36.75,0.0,10400.0
1966-03-08,37.5,37.75,36.75,0.0,16100.0
1966-03-09,38.375,38.375,37.875,0.0,7400.0
1966-03-10,39.75,41.0,38.625,0.0,21600.0
1966-03-11,40.25,40.75,40.0,0.0,8100.0
1966-03-14,40.125,40.125,39.75,0.0,9300.0
1966-03-15,39.75,40.125,39.5,0.0,4400.0
1966-03-16,39.5,40.0,39.125,0.0,11100.0
1966-03-17,39.5,39.875,39.25,0.0,10800.0
1966-03-18,40.0,40.0,39.625,0.0,7800.0
1966-03-21,39.5,40.125,39.5,0.0,13400.0
1966-03-22,39.375,39.875,39.125,0.0,8100.0
1966-03-23,39.25,39.375,39.0,0.0,9800.0
1966-03-24,38.625,39.25,38.25,0.0,6000.0
1966-03-25,38.5,39.0,38.5,0.0,6100.0
1966-03-28,38.5,38.875,38.5,0.0,6700.0
1966-03-29,38.875,38.875,38.25,0.0,10500.0
1966-03-30,38.875,38.875,38.5,0.0,2000.0
1966-03-31,38.5,38.75,38.125,0.0,5400.0
1966-04-01,38.625,38.625,38.125,0.0,5500.0
1966-04-04,38.625,38.625,38.125,0.0,12700.0
1966-04-05,38.75,39.0,38.375,0.0,8500.0
1966-04-06,38.375,38.75,38.25,0.0,10000.0
1966-04-07,38.25,38.75,38.25,0.0,5900.0
1966-04-11,38.375,38.875,38.375,0.0,10100.0
1966-04-12,38.75,38.75,38.375,0.0,10200.0
1966-04-13,38.125,38.625,38.125,0.0,6500.0
1966-04-14,37.875,38.25,37.625,0.0,7000.0
1966-04-15,38.375,38.5,38.0,0.0,6700.0
1966-04-18,38.5,38.5,38.25,0.0,7800.0
1966-04-19,38.25,38.625,38.25,0.0,11400.0
1966-04-20,38.625,38.625,38.125,0.0,9000.0
1966-04-21,39.0,39.0,38.25,0.0,7000.0
1966-04-22,39.0,39.25,38.5,0.0,10900.0
1966-04-25,39.5,39.625,38.875,0.0,8700.0
1966-04-26,39.875,40.0,39.25,0.0,8400.0
1966-04-27,39.75,39.875,35.125,0.0,7300.0
1966-04-28,39.625,40.25,35.375,0.0,5700.0
1966-04-29,39.375,40.25,35.125,0.0,6200.0
1966-05-02,40.0,40.0,39.375,0.0,6500.0
1966-05-03,39.0,40.0,39.0,0.0,6700.0
1966-05-04,38.0,39.0,37.75,0.0,17600.0
1966-05-05,37.75,38.625,37.5,0.0,7400.0
1966-05-06,37.875,37.875,37.375,0.0,10700.0
1966-05-09,37.125,37.875,37.125,0.0,6500.0
1966-05-10,37.25,37.875,37.125,0.0,14200.0
1966-05-11,37.0,37.5,37.0,0.0,13100.0
1966-05-12,36.625,37.0,36.625,0.0,6500.0
1966-05-13,37.0,37.0,36.5,0.0,7900.0
1966-05-16,36.875,37.0,36.125,0.0,9200.0
1966-05-17,36.75,36.875,36.125,0.0,14000.0
1966-05-18,37.125,37.25,36.5,0.0,10300.0
1966-05-19,37.0,37.375,36.75,0.0,10200.0
1966-05-20,36.875,37.25,36.75,0.0,7100.0
1966-05-23,36.625,37.125,36.625,0.0,6200.0
1966-05-24,36.75,37.125,36.625,0.0,5700.0
1966-05-25,37.0,37.0,36.625,0.0,6900.0
1966-05-26,37.125,37.375,36.875,0.0,6300.0
1966-05-27,37.5,37.5,36.75,0.0,5500.0
1966-05-31,37.0,37.5,36.75,0.0,6000.0
1966-06-01,37.125,37.375,36.625,0.0,6600.0
1966-06-02,37.0,37.125,36.5,0.0,5700.0
1966-06-03,36.875,37.125,36.75,0.0,6600.0
1966-06-06,37.5,37.5,36.75,0.0,9800.0
1966-06-07,37.125,37.5,36.875,0.0,11600.0
1966-06-08,37.375,37.875,37.125,0.0,6400.0
1966-06-09,37.625,37.625,37.25,0.0,6400.0
1966-06-10,37.125,37.625,37.0,0.0,17000.0
1966-06-13,37.25,37.625,37.125,0.0,6500.0
1966-06-14,38.125,38.125,37.25,0.0,11300.0
1966-06-15,39.0,39.625,38.375,0.0,10700.0
1966-06-16,39.25,39.5,38.75,0.0,9500.0
1966-06-17,39.75,39.875,35.375,0.0,4500.0
1966-06-20,39.5,39.75,39.125,0.0,4600.0
1966-06-21,39.5,39.5,39.25,0.0,6600.0
1966-06-22,39.875,39.875,39.25,0.0,12300.0
1966-06-23,39.5,39.875,39.5,0.0,3500.0
1966-06-24,39.625,39.625,39.25,0.0,8200.0
1966-06-27,39.0,40.0,38.625,0.0,8500.0
1966-06-28,38.125,38.75,38.125,0.0,5400.0
1966-06-29,38.5,38.5,37.75,0.0,15100.0
1966-06-30,38.625,39.0,38.25,0.0,6700.0
1966-07-01,38.75,38.875,37.875,0.0,5200.0
1966-07-05,38.5,38.75,38.125,0.0,5200.0
1966-07-06,38.875,39.0,38.375,0.0,5600.0
1966-07-07,38.625,39.25,38.25,0.0,5700.0
1966-07-08,39.375,39.5,39.0,0.0,7900.0
1966-07-11,39.375,39.625,39.25,0.0,5400.0
1966-07-12,39.5,39.5,39.0,0.0,25500.0
1966-07-13,39.5,39.625,39.125,0.0,6600.0
1966-07-14,40.0,40.0,39.5,0.0,5300.0
1966-07-15,40.0,40.25,39.75,0.0,7500.0
1966-07-18,39.875,40.375,39.75,0.0,10100.0
1966-07-19,38.75,39.875,38.75,0.0,7100.0
1966-07-20,39.0,39.125,39.0,0.0,2800.0
1966-07-21,38.375,39.25,38.375,0.0,6800.0
1966-07-22,38.25,39.0,38.125,0.0,6300.0
1966-07-25,38.75,38.875,38.375,0.0,7600.0
1966-07-26,38.125,38.5,37.125,0.0,5800.0
1966-07-27,37.375,37.5,37.25,0.0,6200.0
1966-07-28,36.875,37.5,36.875,0.0,6300.0
1966-07-29,37.375,37.5,37.0,0.0,8400.0
1966-08-01,37.0,37.375,36.75,0.0,4900.0
1966-08-02,36.5,37.5,36.5,0.0,6100.0
1966-08-03,36.625,36.875,36.375,0.0,6700.0
1966-08-04,36.28125,36.875,35.875,0.0,12000.0
1966-08-05,35.875,36.25,35.625,0.0,8300.0
1966-08-08,35.875,36.0,35.625,0.0,5200.0
1966-08-09,36.125,36.375,35.875,0.0,3500.0
1966-08-10,36.125,36.25,35.625,0.0,5100.0
1966-08-11,35.0,36.0,35.0,0.0,19900.0
1966-08-12,35.75,35.75,34.875,0.0,6700.0
1966-08-15,36.0,36.125,35.75,0.0,3800.0
1966-08-16,35.125,35.625,34.75,0.0,5700.0
1966-08-17,34.75,35.375,34.625,0.0,5600.0
1966-08-18,34.375,34.75,34.25,0.0,5300.0
1966-08-19,34.625,34.875,34.125,0.0,9200.0
1966-08-22,34.375,34.75,34.125,0.0,9200.0
1966-08-23,34.0,34.5,34.0,0.0,14200.0
1966-08-24,33.875,34.25,33.625,0.0,12200.0
1966-08-25,33.875,34.25,33.5,0.0,8100.0
1966-08-26,33.25,33.875,33.0,0.0,5400.0
1966-08-29,32.5,33.25,32.375,0.0,7900.0
1966-08-30,32.875,33.25,32.25,0.0,6900.0
1966-08-31,33.125,33.375,32.75,0.0,5700.0
1966-09-01,34.125,34.375,33.25,0.0,25000.0
1966-09-02,33.75,35.0,33.75,0.0,8900.0
1966-09-06,34.625,34.75,34.0,0.0,21200.0
1966-09-07,34.875,35.5,34.75,0.0,6900.0
1966-09-08,34.25,35.375,34.125,0.0,12200.0
1966-09-09,34.125,34.625,33.625,0.0,13300.0
1966-09-12,36.125,36.125,34.375,0.0,12900.0
1966-09-13,35.875,36.875,35.75,0.0,13200.0
1966-09-14,36.75,36.75,35.75,0.0,6100.0
1966-09-15,36.875,37.375,36.875,0.0,6700.0
1966-09-16,36.5,37.0,36.25,0.0,5200.0
1966-09-19,35.5,36.25,35.5,0.0,11800.0
1966-09-20,35.375,35.875,35.125,0.0,6700.0
1966-09-21,35.375,35.5,35.0,0.0,3600.0
1966-09-22,35.875,35.875,35.125,0.0,5900.0
1966-09-23,35.25,36.5,35.25,0.0,9000.0
1966-09-26,35.625,35.625,34.875,0.0,3600.0
1966-09-27,35.375,35.375,35.0,0.0,8600.0
1966-09-28,35.0,35.5,34.625,0.0,7300.0
1966-09-29,35.125,35.25,34.625,0.0,40100.0
1966-09-30,34.75,35.25,34.5,0.0,3100.0
1966-10-03,34.625,35.25,34.375,0.0,4800.0
1966-10-04,34.75,35.0,34.625,0.0,4200.0
1966-10-05,34.25,34.875,34.125,0.0,4900.0
1966-10-06,33.875,34.25,33.625,0.0,5500.0
1966-10-07,33.5,33.875,33.375,0.0,9500.0
1966-10-10,33.75,33.75,33.25,0.0,8600.0
1966-10-11,34.375,35.125,33.875,0.0,21000.0
1966-10-12,36.5,36.5,34.625,0.0,25600.0
1966-10-13,38.125,38.5,37.125,0.0,15200.0
1966-10-14,38.5,38.5,37.625,0.0,5400.0
1966-10-17,39.75,41.0,38.375,0.0,20700.0
1966-10-18,39.375,39.875,39.25,0.0,11500.0
1966-10-19,38.375,40.0,38.375,0.0,7200.0
1966-10-20,38.75,39.25,38.5,0.0,6300.0
1966-10-21,38.0,39.25,38.0,0.0,11800.0
1966-10-24,39.75,40.0,38.375,0.0,10000.0
1966-10-25,39.75,40.125,39.5,0.0,4800.0
1966-10-26,41.0,41.25,40.125,0.0,11900.0
1966-10-27,41.5,41.875,41.0,0.0,9900.0
1966-10-28,41.75,42.375,41.375,0.0,13600.0
1966-10-31,41.875,42.125,41.0,0.0,8400.0
1966-11-01,41.625,41.875,41.25,0.0,11600.0
1966-11-02,41.25,42.0,41.25,0.0,5900.0
1966-11-03,41.5,41.75,41.125,0.0,4700.0
1966-11-04,41.125,41.75,40.875,0.0,4900.0
1966-11-07,41.25,41.78125,41.25,0.0,5300.0
1966-11-09,41.25,42.0,41.25,0.0,9700.0
1966-11-10,41.0,41.75,41.0,0.0,5000.0
1966-11-11,41.0,41.0,40.5,0.0,4400.0
1966-11-14,40.0,40.75,39.375,0.0,6100.0
1966-11-15,40.5,40.5,39.625,0.0,6900.0
1966-11-16,40.875,41.0,40.625,0.0,5500.0
1966-11-17,40.125,40.75,40.125,0.0,6600.0
1966-11-18,40.5,40.5,39.625,0.0,7700.0
1966-11-21,39.875,40.25,39.875,0.0,7000.0
1966-11-22,39.25,39.75,39.25,0.0,9700.0
1966-11-23,39.875,40.0,39.5,0.0,6800.0
1966-11-25,39.25,40.0,39.25,0.0,5200.0
1966-11-28,39.0,39.25,38.75,0.0,5700.0
1966-11-29,38.625,39.125,38.25,0.0,6800.0
1966-11-30,38.875,38.875,38.375,0.0,3700.0
1966-12-01,38.625,39.125,38.125,0.0,3800.0
1966-12-02,40.25,40.25,38.875,0.0,5800.0
1966-12-05,40.25,40.75,40.125,0.0,4800.0
1966-12-06,39.125,39.875,38.5,0.0,20700.0
1966-12-07,39.75,39.75,39.0,0.0,4600.0
1966-12-08,39.25,39.625,39.125,0.0,6100.0
1966-12-09,40.0,40.0,39.375,0.0,9000.0
1966-12-12,39.75,40.25,39.375,0.0,9800.0
1966-12-13,39.75,40.0,39.5,0.0,5000.0
1966-12-14,40.375,40.375,39.625,0.0,8700.0
1966-12-15,40.25,40.25,39.75,0.0,9600.0
1966-12-16,39.75,40.5,39.75,0.0,10200.0
1966-12-19,39.5,40.125,39.375,0.0,10900.0
1966-12-20,39.875,39.875,39.0,0.0,11500.0
1966-12-21,39.125,40.0,39.0,0.0,9500.0
1966-12-22,39.0,39.375,38.75,0.0,7700.0
1966-12-23,39.0,39.0,38.5,0.0,6700.0
1966-12-27,39.25,39.25,38.75,0.0,7200.0
1966-12-28,39.0,39.25,38.875,0.0,2900.0
1966-12-29,38.875,39.25,38.75,0.0,7800.0
1966-12-30,39.0,39.25,38.5,0.0,12100.0
1967-01-03,38.5,39.0,38.5,0.0,7100.0
1967-01-04,38.75,39.0,38.5,0.0,7800.0
1967-01-05,38.625,39.25,38.625,0.0,7600.0
1967-01-06,39.0,39.75,39.0,0.0,13000.0
1967-01-09,38.375,38.875,38.375,0.0,9000.0
1967-01-10,38.75,38.875,38.5,0.0,7500.0
1967-01-11,39.0,39.0,38.125,0.0,10300.0
1967-01-12,39.0,39.125,38.625,0.0,21800.0
1967-01-13,39.25,39.375,38.75,0.0,14100.0
1967-01-16,39.125,39.25,38.625,0.0,9100.0
1967-01-17,39.25,39.75,38.875,0.0,9900.0
1967-01-18,40.75,40.75,39.5,0.0,18300.0
1967-01-19,40.5,41.0,40.375,0.0,10100.0
1967-01-20,40.5,40.875,40.25,0.0,8800.0
1967-01-23,40.75,40.875,40.375,0.0,12100.0
1967-01-24,40.375,40.875,40.25,0.0,6700.0
1967-01-25,40.5,40.875,40.125,0.0,5400.0
1967-01-26,41.0,41.5,40.5,0.0,7600.0
1967-01-27,41.25,41.25,40.5,0.0,5800.0
1967-01-30,40.875,41.25,40.625,0.0,5800.0
1967-01-31,40.75,41.0,40.25,0.0,15900.0
1967-02-01,41.0,41.0,40.5,0.0,7600.0
1967-02-02,40.75,41.0,40.75,0.0,5100.0
1967-02-03,40.625,40.875,40.375,0.0,8300.0
1967-02-06,41.0,41.0,40.5,0.0,5800.0
1967-02-07,40.75,41.0,40.5,0.0,3200.0
1967-02-08,40.875,41.0,40.5,0.0,7000.0
1967-02-09,40.625,41.125,40.625,0.0,5300.0
1967-02-10,40.75,41.0,40.375,0.0,5600.0
1967-02-13,40.0,41.0,40.0,0.0,4200.0
1967-02-14,40.5,41.125,40.0,0.0,8800.0
1967-02-15,41.0,41.0,40.5,0.0,8000.0
1967-02-16,41.125,41.25,40.625,0.0,4700.0
1967-02-17,41.125,41.125,40.625,0.0,4700.0
1967-02-20,40.0,40.875,40.0,0.0,6200.0
1967-02-21,40.625,40.625,39.75,0.0,7600.0
1967-02-23,39.75,40.25,39.75,0.0,7000.0
1967-02-24,39.625,39.875,39.375,0.0,7900.0
1967-02-27,39.0,39.375,38.75,0.0,5600.0
1967-02-28,38.875,39.625,38.875,0.0,8800.0
1967-03-01,38.375,39.125,38.125,0.0,7500.0
1967-03-02,38.125,38.5,38.0,0.0,12300.0
1967-03-03,38.625,38.75,38.375,0.0,5000.0
1967-03-06,38.375,38.75,36.375,0.0,6400.0
1967-03-07,38.75,38.875,38.375,0.0,3600.0
1967-03-08,38.5,38.875,38.375,0.0,6200.0
1967-03-09,38.75,38.875,38.25,0.0,4600.0
1967-03-10,38.5,39.75,38.5,0.0,12800.0
1967-03-13,38.25,38.875,38.25,0.0,4300.0
1967-03-14,38.75,38.75,38.125,0.0,7200.0
1967-03-15,37.875,38.875,37.875,0.0,8100.0
1967-03-16,38.0,38.125,37.5,0.0,10500.0
1967-03-17,38.0,38.25,37.5,0.0,5300.0
1967-03-20,38.875,38.875,38.125,0.0,7700.0
1967-03-21,39.25,39.5,39.0,0.0,5000.0
1967-03-22,40.0,40.0,39.25,0.0,8800.0
1967-03-23,40.125,40.375,39.375,0.0,10400.0
1967-03-27,40.0,40.625,39.5,0.0,9300.0
1967-03-28,40.0,40.375,39.75,0.0,7400.0
1967-03-29,39.75,40.0,39.5,0.0,3800.0
1967-03-30,40.0,40.0,39.75,0.0,7000.0
1967-03-31,39.75,40.0,39.75,0.0,4400.0
1967-04-03,39.875,40.0,39.75,0.0,6400.0
1967-04-04,39.75,39.875,39.75,0.0,5400.0
1967-04-05,39.75,39.875,39.75,0.0,5200.0
1967-04-06,39.75,39.875,39.75,0.0,5900.0
1967-04-07,39.75,39.875,39.75,0.0,9400.0
1967-04-10,39.75,39.875,39.75,0.0,9800.0
1967-04-11,38.0,38.25,37.5,0.0,30400.0
1967-04-12,38.0,38.25,37.875,0.0,9400.0
1967-04-13,38.125,38.375,38.0,0.0,12400.0
1967-04-14,38.875,38.875,38.375,0.0,18900.0
1967-04-17,39.0,39.25,38.875,0.0,58100.0
1967-04-18,39.25,39.25,38.75,0.0,44400.0
1967-04-19,39.0,39.25,39.0,0.0,13900.0
1967-04-20,39.125,39.375,39.0,0.0,19100.0
1967-04-21,38.875,39.25,38.875,0.0,9300.0
1967-04-24,38.5,39.125,38.5,0.0,18500.0
1967-04-25,39.0,39.0,38.625,0.0,11300.0
1967-04-26,38.875,39.0,38.625,0.0,10200.0
1967-04-27,38.75,39.0,38.5,0.0,7000.0
1967-04-28,38.875,39.0,38.5,0.0,11800.0
1967-05-01,39.0,39.25,38.625,0.0,15200.0
1967-05-02,39.0,39.0,38.625,0.0,9400.0
1967-05-03,39.0,39.0,38.625,0.0,6900.0
1967-05-04,39.0,39.125,38.75,0.0,6100.0
1967-05-05,39.0,39.0,38.625,0.0,12700.0
1967-05-08,38.875,38.875,38.625,0.0,10300.0
1967-05-09,38.125,38.875,38.0,0.0,13600.0
1967-05-10,38.5,38.625,38.125,0.0,10400.0
1967-05-11,38.5,38.625,38.0,0.0,33900.0
1967-05-12,38.125,38.5,38.125,0.0,17500.0
1967-05-15,38.625,38.75,38.125,0.0,13100.0
1967-05-16,38.875,39.0,38.5,0.0,8800.0
1967-05-17,38.625,39.0,38.625,0.0,5400.0
1967-05-18,39.0,39.0,38.5,0.0,8800.0
1967-05-19,38.875,38.875,38.625,0.0,6900.0
1967-05-22,39.0,39.0,38.75,0.0,7900.0
1967-05-23,38.625,38.875,38.625,0.0,4200.0
1967-05-24,38.5,38.75,38.0,0.0,13100.0
1967-05-25,38.5,38.625,38.25,0.0,15000.0
1967-05-26,38.5,38.75,38.5,0.0,7200.0
1967-05-29,38.5,38.5,38.125,0.0,8100.0
1967-05-31,37.875,38.5,37.875,0.0,22700.0
1967-06-01,37.25,38.0,37.125,0.0,18300.0
1967-06-02,37.25,37.5,36.875,0.0,9800.0
1967-06-05,36.75,37.0,36.625,0.0,5800.0
1967-06-06,37.125,37.375,36.75,0.0,9200.0
1967-06-07,37.75,37.75,37.125,0.0,6800.0
1967-06-08,38.25,38.375,37.875,0.0,6400.0
1967-06-09,38.25,38.625,37.875,0.0,11000.0
1967-06-12,37.875,38.25,37.75,0.0,11300.0
1967-06-13,37.5,38.0,37.5,0.0,5000.0
1967-06-14,37.625,37.75,37.25,0.0,9300.0
1967-06-15,37.0,37.625,36.625,0.0,13900.0
1967-06-16,37.0,37.625,37.0,0.0,11600.0
1967-06-19,36.875,37.5,36.75,0.0,9200.0
1967-06-20,37.375,37.75,36.75,0.0,14100.0
1967-06-21,37.375,37.5,37.0,0.0,7600.0
1967-06-22,37.875,37.875,37.375,0.0,8600.0
1967-06-23,38.0,38.125,37.625,0.0,8000.0
1967-06-26,37.75,38.0,37.5,0.0,8900.0
1967-06-27,37.375,38.0,37.0,0.0,15600.0
1967-06-28,37.375,37.5,36.75,0.0,8500.0
1967-06-29,37.25,37.75,37.125,0.0,7300.0
1967-06-30,37.0,37.625,36.75,0.0,11200.0
1967-07-03,37.125,37.375,36.75,0.0,7000.0
1967-07-05,36.875,37.375,36.75,0.0,10900.0
1967-07-06,37.0,37.0,36.75,0.0,8100.0
1967-07-07,36.75,37.125,36.75,0.0,18700.0
1967-07-10,37.25,37.25,36.75,0.0,10000.0
1967-07-11,36.75,37.25,36.5,0.0,29800.0
1967-07-12,37.25,37.25,36.5,0.0,17000.0
1967-07-13,37.125,37.25,36.875,0.0,8300.0
1967-07-14,37.5,37.625,36.875,0.0,6600.0
1967-07-17,37.875,37.875,37.375,0.0,8000.0
1967-07-18,37.875,37.875,37.375,0.0,8200.0
1967-07-19,37.375,37.75,37.0,0.0,8600.0
1967-07-20,37.375,37.5,37.0,0.0,9300.0
1967-07-21,37.5,37.875,37.25,0.0,11400.0
1967-07-24,37.125,37.5,37.125,0.0,11100.0
1967-07-25,37.75,37.875,37.125,0.0,13700.0
1967-07-26,37.875,38.0,37.625,0.0,9900.0
1967-07-27,37.875,38.0,37.75,0.0,8500.0
1967-07-28,38.0,38.25,37.875,0.0,15000.0
1967-07-31,38.25,38.375,37.75,0.0,6500.0
1967-08-01,38.75,38.75,38.125,0.0,6700.0
1967-08-02,38.75,38.875,38.375,0.0,8800.0
1967-08-03,37.75,38.75,37.25,0.0,12400.0
1967-08-04,38.0,38.125,37.625,0.0,36100.0
1967-08-07,37.75,38.0,37.25,0.0,58200.0
1967-08-08,37.25,37.625,37.125,0.0,23300.0
1967-08-09,37.75,37.75,37.25,0.0,15700.0
1967-08-10,37.0,37.625,37.0,0.0,11100.0
1967-08-11,36.875,37.125,36.75,0.0,6800.0
1967-08-14,37.25,37.25,36.75,0.0,10500.0
1967-08-15,36.5,37.125,36.5,0.0,12300.0
1967-08-16,36.625,36.875,36.5,0.0,7000.0
1967-08-17,36.375,36.875,36.25,0.0,15600.0
1967-08-18,36.125,36.75,36.125,0.0,12600.0
1967-08-21,36.5,36.75,36.25,0.0,13200.0
1967-08-22,36.5,36.75,36.25,0.0,11300.0
1967-08-23,35.75,36.25,35.75,0.0,23300.0
1967-08-24,36.125,36.25,35.75,0.0,9300.0
1967-08-25,35.75,36.125,35.625,0.0,8100.0
1967-08-28,36.0,36.125,35.625,0.0,6500.0
1967-08-29,35.875,36.25,35.75,0.0,7400.0
1967-08-30,35.625,35.875,35.5,0.0,12300.0
1967-08-31,36.125,36.125,35.625,0.0,8900.0
1967-09-01,36.125,36.375,35.75,0.0,10900.0
1967-09-05,35.875,36.5,35.875,0.0,77600.0
1967-09-06,35.5,36.0,35.5,0.0,14200.0
1967-09-07,36.0,36.125,35.625,0.0,18400.0
1967-09-08,35.75,36.0,35.625,0.0,20300.0
1967-09-11,35.625,36.0,35.5,0.0,12400.0
1967-09-12,35.625,35.875,35.5,0.0,14500.0
1967-09-13,35.875,36.25,35.625,0.0,12600.0
1967-09-14,36.25,36.75,35.875,0.0,12400.0
1967-09-15,36.25,37.0,36.25,0.0,22000.0
1967-09-18,36.875,37.0,36.25,0.0,10500.0
1967-09-19,36.25,37.125,36.125,0.0,14100.0
1967-09-20,36.0,36.375,35.875,0.0,11700.0
1967-09-21,36.25,36.375,36.0,0.0,7700.0
1967-09-22,36.125,36.375,36.0,0.0,8000.0
1967-09-25,36.375,36.5,36.125,0.0,10500.0
1967-09-26,36.125,36.5,36.125,0.0,5600.0
1967-09-27,36.0,36.25,35.625,0.0,23100.0
1967-09-28,35.875,36.0,35.625,0.0,7300.0
1967-09-29,35.875,35.875,35.375,0.0,14400.0
1967-10-02,35.25,35.875,35.125,0.0,12500.0
1967-10-03,35.25,35.75,35.125,0.0,11200.0
1967-10-04,35.75,36.125,35.25,0.0,9800.0
1967-10-05,35.625,36.125,35.5,0.0,7100.0
1967-10-06,35.375,35.75,35.375,0.0,9500.0
1967-10-09,35.25,35.375,34.875,0.0,23500.0
1967-10-10,35.25,35.5,35.0,0.0,9900.0
1967-10-11,34.625,35.125,34.625,0.0,10900.0
1967-10-12,34.25,34.75,34.125,0.0,12600.0
1967-10-13,34.5,34.875,33.625,0.0,17300.0
1967-10-16,34.625,34.875,34.25,0.0,5100.0
1967-10-17,34.625,34.75,34.125,0.0,12300.0
1967-10-18,34.875,34.875,34.5,0.0,5800.0
1967-10-19,34.75,34.875,34.375,0.0,19100.0
1967-10-20,34.5,34.875,34.125,0.0,9200.0
1967-10-23,34.5,34.5,34.0,0.0,9000.0
1967-10-24,34.625,34.75,34.125,0.0,9900.0
1967-10-25,34.75,34.875,34.25,0.0,9200.0
1967-10-26,34.0,34.625,34.0,0.0,13100.0
1967-10-27,34.125,34.625,33.75,0.0,23300.0
1967-10-30,33.5,34.125,33.5,0.0,20300.0
1967-10-31,33.875,33.875,33.5,0.0,11100.0
1967-11-01,33.75,34.0,33.5,0.0,21300.0
1967-11-02,33.25,33.75,33.25,0.0,10400.0
1967-11-03,33.25,33.5,33.0,0.0,19500.0
1967-11-06,32.375,33.0,32.125,0.0,30200.0
1967-11-08,32.0,32.625,31.875,0.0,25000.0
1967-11-09,32.0,32.5,31.875,0.0,41200.0
1967-11-10,32.5,32.875,32.0,0.0,19500.0
1967-11-13,32.625,32.875,32.375,0.0,19700.0
1967-11-14,33.625,33.625,32.625,0.0,22800.0
1967-11-15,33.875,34.5,33.125,0.0,17400.0
1967-11-16,34.5,35.25,34.0,0.0,22000.0
1967-11-17,34.625,35.0,34.375,0.0,10400.0
1967-11-20,33.875,34.75,32.625,0.0,26700.0
1967-11-21,34.625,34.75,34.0,0.0,12200.0
1967-11-22,34.25,35.375,34.25,0.0,18100.0
1967-11-24,35.125,35.375,34.5,0.0,10600.0
1967-11-27,35.5,36.0,34.625,0.0,20300.0
1967-11-28,36.5,36.75,35.375,0.0,13400.0
1967-11-29,36.75,36.875,36.125,0.0,9700.0
1967-11-30,36.375,36.875,36.0,0.0,13600.0
1967-12-01,36.75,36.75,36.0,0.0,9400.0
1967-12-04,36.375,37.125,36.375,0.0,13400.0
1967-12-05,36.375,37.125,36.25,0.0,13000.0
1967-12-06,36.25,36.75,35.875,0.0,11200.0
1967-12-07,35.875,36.5,35.875,0.0,38200.0
1967-12-08,36.125,36.375,35.875,0.0,10200.0
1967-12-11,35.125,36.0,35.0,0.0,12500.0
1967-12-12,35.125,35.75,35.0,0.0,11000.0
1967-12-13,35.25,35.875,35.125,0.0,15400.0
1967-12-14,35.375,35.5,35.0,0.0,13300.0
1967-12-15,35.5,35.75,35.125,0.0,10800.0
1967-12-18,35.625,36.0,35.125,0.0,12900.0
1967-12-19,35.625,35.875,35.125,0.0,12700.0
1967-12-20,35.875,35.875,35.25,0.0,17000.0
1967-12-21,35.5,36.0,35.5,0.0,11700.0
1967-12-22,35.625,36.375,35.5,0.0,17700.0
1967-12-26,35.625,35.875,35.5,0.0,13200.0
1967-12-27,36.0,36.125,35.25,0.0,15200.0
1967-12-28,36.375,36.5,35.75,0.0,11100.0
1967-12-29,36.25,36.625,35.875,0.0,12200.0
1968-01-02,36.5,36.875,36.0,0.0,11200.0
1968-01-03,36.625,37.375,36.125,0.0,8200.0
1968-01-04,37.75,38.0,37.0,0.0,8400.0
1968-01-05,39.375,39.5,38.0,0.0,24600.0
1968-01-08,39.375,39.75,39.125,0.0,17000.0
1968-01-09,38.375,39.375,37.875,0.0,15700.0
1968-01-10,38.75,39.0,38.0,0.0,11300.0
1968-01-11,38.25,38.875,38.25,0.0,10900.0
1968-01-12,38.375,38.875,38.125,0.0,9200.0
1968-01-15,38.625,38.875,38.375,0.0,7900.0
1968-01-16,38.25,38.75,37.75,0.0,31200.0
1968-01-17,37.5,38.0,37.25,0.0,10900.0
1968-01-18,37.5,38.125,37.5,0.0,6600.0
1968-01-19,37.5,38.125,37.375,0.0,13100.0
1968-01-22,37.5,37.875,37.25,0.0,5800.0
1968-01-23,37.75,37.875,37.0,0.0,12600.0
1968-01-24,37.875,37.875,37.125,0.0,13300.0
1968-01-25,37.375,37.75,37.25,0.0,12000.0
1968-01-26,37.375,37.875,37.125,0.0,11400.0
1968-01-29,37.75,37.875,37.25,0.0,9900.0
1968-01-30,37.75,37.75,37.125,0.0,7400.0
1968-01-31,37.875,38.25,37.75,0.0,22200.0
1968-02-01,38.0,38.625,38.0,0.0,7000.0
1968-02-02,37.75,38.5,37.25,0.0,12200.0
1968-02-05,37.875,38.125,37.5,0.0,4000.0
1968-02-06,37.875,38.0,37.25,0.0,6200.0
1968-02-07,37.375,37.875,37.125,0.0,7500.0
1968-02-08,37.0,37.875,37.0,0.0,32100.0
1968-02-09,36.5,37.25,36.5,0.0,7000.0
1968-02-13,35.625,37.0,35.625,0.0,11500.0
1968-02-14,35.0,35.625,35.0,0.0,11600.0
1968-02-15,35.875,35.875,35.0,0.0,8200.0
1968-02-16,36.5,36.75,35.875,0.0,8000.0
1968-02-19,37.125,37.375,36.75,0.0,8900.0
1968-02-20,37.125,37.625,36.875,0.0,6700.0
1968-02-21,36.75,37.625,36.75,0.0,12000.0
1968-02-23,36.125,36.875,36.0,0.0,5000.0
1968-02-26,35.75,36.125,35.125,0.0,9000.0
1968-02-27,35.5,35.75,35.0,0.0,6500.0
1968-02-28,35.625,35.625,35.25,0.0,4900.0
1968-02-29,35.125,36.0,35.0,0.0,6100.0
1968-03-01,35.625,35.75,35.25,0.0,3300.0
1968-03-04,36.0,36.375,35.75,0.0,5200.0
1968-03-05,35.125,36.0,35.125,0.0,4600.0
1968-03-06,35.375,35.625,34.875,0.0,11500.0
1968-03-07,34.875,35.125,34.78125,0.0,9800.0
1968-03-08,34.875,35.0,34.75,0.0,9300.0
1968-03-11,35.25,35.375,34.875,0.0,12500.0
1968-03-12,34.5,35.625,34.5,0.0,9900.0
1968-03-13,34.375,34.75,34.0,0.0,8500.0
1968-03-14,33.375,34.0,32.75,0.0,11400.0
1968-03-15,33.25,33.625,33.0,0.0,8500.0
1968-03-18,33.75,34.375,33.125,0.0,8700.0
1968-03-19,34.25,34.625,33.75,0.0,11600.0
1968-03-20,33.75,34.375,33.75,0.0,7500.0
1968-03-21,34.0,34.25,33.625,0.0,5700.0
1968-03-22,33.5,34.0,33.125,0.0,7600.0
1968-03-25,32.625,33.5,32.5,0.0,6400.0
1968-03-26,33.375,33.375,32.625,0.0,8300.0
1968-03-27,33.5,34.0,33.5,0.0,11400.0
1968-03-28,33.0,34.0,33.0,0.0,5500.0
1968-03-29,33.5,33.75,33.125,0.0,11300.0
1968-04-01,34.625,35.5,34.375,0.0,11200.0
1968-04-02,34.125,34.375,33.625,0.0,9500.0
1968-04-03,34.125,34.75,34.0,0.0,8700.0
1968-04-04,34.375,34.875,34.125,0.0,10100.0
1968-04-05,34.25,34.75,33.75,0.0,11600.0
1968-04-08,35.5,36.25,34.5,0.0,15800.0
1968-04-10,35.5,35.5,34.875,0.0,21200.0
1968-04-11,35.375,36.25,35.125,0.0,11400.0
1968-04-15,35.625,36.25,35.5,0.0,15100.0
1968-04-16,35.125,35.875,35.125,0.0,9800.0
1968-04-17,35.625,35.625,35.0,0.0,8400.0
1968-04-18,35.625,36.0,35.375,0.0,14700.0
1968-04-19,35.125,35.75,35.0,0.0,13300.0
1968-04-22,34.5,35.125,34.5,0.0,7400.0
1968-04-23,34.625,35.125,34.5,0.0,9700.0
1968-04-24,34.375,35.125,34.125,0.0,11200.0
1968-04-25,34.5,35.125,34.375,0.0,20800.0
1968-04-26,34.875,35.0,34.5,0.0,6300.0
1968-04-29,34.75,35.5,34.5,0.0,9600.0
1968-04-30,34.125,34.875,34.125,0.0,11700.0
1968-05-01,34.75,34.875,34.0,0.0,11100.0
1968-05-02,34.375,34.75,34.0,0.0,6900.0
1968-05-03,34.5,35.0,34.0,0.0,10000.0
1968-05-06,34.25,34.625,33.625,0.0,12200.0
1968-05-07,35.0,35.375,34.5,0.0,14900.0
1968-05-08,34.125,35.25,34.125,0.0,10600.0
1968-05-09,34.125,34.75,34.0,0.0,10900.0
1968-05-10,33.5,34.625,33.5,0.0,10900.0
1968-05-13,33.375,33.875,33.25,0.0,20200.0
1968-05-14,33.375,33.75,33.25,0.0,12100.0
1968-05-15,33.5,33.75,33.125,0.0,15200.0
1968-05-16,33.875,33.875,33.375,0.0,8900.0
1968-05-17,34.375,34.875,34.0,0.0,12300.0
1968-05-20,34.625,34.625,34.25,0.0,8400.0
1968-05-21,34.125,34.75,34.125,0.0,11800.0
1968-05-22,34.5,34.875,34.125,0.0,10800.0
1968-05-23,34.5,34.75,34.125,0.0,12500.0
1968-05-24,34.875,34.875,34.25,0.0,27800.0
1968-05-27,34.375,34.75,34.25,0.0,10300.0
1968-05-28,34.125,34.625,34.125,0.0,5200.0
1968-05-29,34.5,34.625,34.125,0.0,8200.0
1968-05-31,34.75,34.75,34.25,0.0,10400.0
1968-06-03,34.375,34.875,34.375,0.0,10000.0
1968-06-04,35.75,36.0,34.25,0.0,35600.0
1968-06-05,35.75,36.75,35.625,0.0,17300.0
1968-06-06,36.5,36.75,35.875,0.0,12700.0
1968-06-07,35.875,36.625,35.75,0.0,14300.0
1968-06-10,36.375,36.625,35.75,0.0,10900.0
1968-06-11,36.5,36.625,36.125,0.0,23900.0
1968-06-13,36.5,36.75,36.125,0.0,21900.0
1968-06-14,36.75,36.75,36.375,0.0,12500.0
1968-06-17,36.5,36.875,36.5,0.0,8700.0
1968-06-18,37.0,37.625,36.5,0.0,21300.0
1968-06-20,38.75,39.0,37.875,0.0,31600.0
1968-06-21,40.5,40.5,39.15625,0.0,30200.0
1968-06-24,40.25,40.5,39.875,0.0,15500.0
1968-06-25,39.875,40.125,39.625,0.0,19700.0
1968-06-27,39.5,40.125,39.25,0.0,19300.0
1968-06-28,38.75,39.875,38.5,0.0,8000.0
1968-07-01,38.625,38.875,38.125,0.0,4100.0
1968-07-02,38.375,39.25,38.25,0.0,13200.0
1968-07-03,39.0,39.625,38.375,0.0,9800.0
1968-07-08,39.125,39.125,38.625,0.0,16200.0
1968-07-09,38.25,39.25,38.25,0.0,14100.0
1968-07-11,38.5,38.875,38.125,0.0,19200.0
1968-07-12,38.375,38.5,38.125,0.0,13100.0
1968-07-15,38.375,38.5,38.125,0.0,6600.0
1968-07-16,38.25,38.75,38.125,0.0,10400.0
1968-07-18,38.375,38.875,38.375,0.0,12300.0
1968-07-19,37.875,38.25,37.625,0.0,18800.0
1968-07-22,38.25,38.25,37.75,0.0,35700.0
1968-07-23,38.25,38.5,38.25,0.0,9700.0
1968-07-25,37.75,38.0,37.625,0.0,15900.0
1968-07-26,38.0,38.0,37.625,0.0,24800.0
1968-07-29,37.75,37.875,37.5,0.0,7500.0
1968-07-30,37.75,37.875,37.5,0.0,16200.0
1968-08-01,38.0,38.375,37.625,0.0,13400.0
1968-08-02,37.75,38.25,37.5,0.0,13300.0
1968-08-05,37.5,38.125,37.5,0.0,8200.0
1968-08-06,37.5,37.5,37.0,0.0,19100.0
1968-08-08,37.375,37.875,37.375,0.0,8800.0
1968-08-09,37.375,37.625,37.25,0.0,2900.0
1968-08-12,37.375,37.5,37.125,0.0,7200.0
1968-08-13,37.125,37.5,37.0,0.0,6600.0
1968-08-15,37.25,37.375,36.5,0.0,11100.0
1968-08-16,37.25,37.375,36.875,0.0,5600.0
1968-08-19,37.625,38.0,37.25,0.0,10100.0
1968-08-20,37.375,37.875,37.375,0.0,7600.0
1968-08-22,37.25,37.75,36.75,0.0,10600.0
1968-08-23,37.5,37.625,37.125,0.0,6100.0
1968-08-26,37.25,37.75,37.0,0.0,13900.0
1968-08-27,37.25,37.5,37.25,0.0,5300.0
1968-08-29,37.5,37.75,37.25,0.0,7600.0
1968-08-30,37.625,37.875,37.5,0.0,6100.0
1968-09-03,37.875,38.0,37.75,0.0,6100.0
1968-09-04,37.875,38.25,37.875,0.0,12400.0
1968-09-05,37.625,38.0,37.625,0.0,8100.0
1968-09-06,37.75,38.0,37.625,0.0,9800.0
1968-09-09,37.75,38.5,37.75,0.0,14800.0
1968-09-10,38.0,38.0,37.5,0.0,5900.0
1968-09-12,38.0,38.125,37.625,0.0,14900.0
1968-09-13,38.875,38.875,38.0,0.0,16500.0
1968-09-16,38.625,38.875,38.375,0.0,13100.0
1968-09-17,38.875,39.125,38.5,0.0,17200.0
1968-09-19,37.875,38.625,37.75,0.0,15300.0
1968-09-20,37.625,38.25,37.625,0.0,8800.0
1968-09-23,37.125,38.125,37.125,0.0,7300.0
1968-09-24,37.25,37.875,37.0,0.0,8900.0
1968-09-26,37.375,38.0,37.375,0.0,10100.0
1968-09-27,37.125,37.625,37.125,0.0,4600.0
1968-09-30,37.375,37.75,37.25,0.0,9000.0
1968-10-01,37.25,37.75,37.0,0.0,9300.0
1968-10-03,37.0,37.0,36.5,0.0,15300.0
1968-10-04,36.5,36.75,36.0,0.0,10300.0
1968-10-07,37.0,37.375,36.5,0.0,14900.0
1968-10-08,36.875,37.15625,36.75,0.0,8100.0
1968-10-10,37.5,38.0,36.5,0.0,21600.0
1968-10-11,37.5,37.75,37.25,0.0,6900.0
1968-10-14,36.75,37.75,36.625,0.0,11500.0
1968-10-15,37.125,37.375,36.125,0.0,14500.0
1968-10-17,37.0,37.625,36.75,0.0,23400.0
1968-10-18,37.0,37.0,36.625,0.0,9000.0
1968-10-21,36.75,37.125,36.75,0.0,11100.0
1968-10-22,36.5,37.125,36.5,0.0,26000.0
1968-10-24,36.375,36.875,36.125,0.0,28400.0
1968-10-25,36.25,36.75,36.25,0.0,16000.0
1968-10-28,37.25,37.375,36.75,0.0,16100.0
1968-10-29,36.75,37.5,36.75,0.0,27000.0
1968-10-31,37.375,37.75,36.625,0.0,15200.0
1968-11-01,37.875,37.875,37.25,0.0,10200.0
1968-11-04,37.5,38.25,37.5,0.0,9300.0
1968-11-06,37.25,38.125,37.25,0.0,14600.0
1968-11-07,37.25,38.0,37.25,0.0,22600.0
1968-11-08,38.625,39.0,37.625,0.0,39800.0
1968-11-12,39.125,39.875,38.625,0.0,24200.0
1968-11-13,39.5,39.875,38.75,0.0,23600.0
1968-11-14,40.125,40.125,39.25,0.0,17000.0
1968-11-15,40.5,40.5,39.875,0.0,31700.0
1968-11-18,40.125,40.375,39.875,0.0,37700.0
1968-11-19,40.0,40.125,39.625,0.0,16700.0
1968-11-21,39.375,39.875,39.25,0.0,18500.0
1968-11-22,39.125,39.5,38.875,0.0,73100.0
1968-11-25,38.875,39.125,38.75,0.0,17500.0
1968-11-26,39.25,39.25,38.75,0.0,16100.0
1968-11-27,39.375,39.375,38.875,0.0,21800.0
1968-11-29,39.25,39.875,39.125,0.0,23200.0
1968-12-02,38.75,39.5,38.0,0.0,22400.0
1968-12-03,38.625,38.75,38.0,0.0,9500.0
1968-12-05,39.125,39.125,38.125,0.0,23800.0
1968-12-06,39.0,39.0,38.375,0.0,7100.0
1968-12-09,38.875,39.0,38.375,0.0,9300.0
1968-12-10,38.625,38.875,38.375,0.0,12700.0
1968-12-12,38.375,38.875,38.25,0.0,25600.0
1968-12-13,38.25,38.625,38.125,0.0,5000.0
1968-12-16,38.5,38.875,38.0,0.0,24800.0
1968-12-17,38.75,39.0,38.375,0.0,10000.0
1968-12-19,38.5,38.875,38.125,0.0,20600.0
1968-12-20,38.0,38.875,38.0,0.0,12700.0
1968-12-23,37.75,38.5,37.375,0.0,10000.0
1968-12-24,38.25,39.0,37.75,0.0,13500.0
1968-12-26,37.75,38.75,37.75,0.0,20800.0
1968-12-27,37.5,38.0,37.25,0.0,21900.0
1968-12-30,37.5,37.75,37.125,0.0,9400.0
1968-12-31,37.75,38.0,37.375,0.0,9300.0
1969-01-02,37.0,37.875,36.75,0.0,5900.0
1969-01-03,37.0,37.375,36.625,0.0,14200.0
1969-01-06,36.25,36.875,36.125,0.0,8300.0
1969-01-07,36.25,36.75,36.125,0.0,12200.0
1969-01-08,36.0,36.75,35.5,0.0,18800.0
1969-01-09,36.75,36.75,36.0,0.0,10800.0
1969-01-10,36.125,36.875,36.125,0.0,254300.0
1969-01-13,36.375,36.75,36.125,0.0,261300.0
1969-01-14,36.25,36.625,36.25,0.0,7000.0
1969-01-15,36.25,36.625,36.125,0.0,10200.0
1969-01-16,36.75,37.0,36.5,0.0,17900.0
1969-01-17,37.0,37.125,36.625,0.0,15800.0
1969-01-20,36.25,37.0,36.25,0.0,15000.0
1969-01-21,36.5,36.875,36.25,0.0,12900.0
1969-01-22,37.375,37.5,36.375,0.0,45300.0
1969-01-23,37.5,37.75,37.0,0.0,21500.0
1969-01-24,37.0,37.375,36.75,0.0,14100.0
1969-01-27,37.375,37.5,36.875,0.0,14900.0
1969-01-28,38.0,38.0,37.25,0.0,14200.0
1969-01-29,38.0,38.0,37.75,0.0,11400.0
1969-01-30,38.5,38.5,38.125,0.0,9700.0
1969-01-31,40.0,40.0,38.625,0.0,39000.0
1969-02-03,40.0,40.25,39.75,0.0,22400.0
1969-02-04,39.25,40.125,39.25,0.0,14500.0
1969-02-05,39.25,39.625,39.0,0.0,20100.0
1969-02-06,38.875,39.25,38.5,0.0,19200.0
1969-02-07,38.875,39.125,38.625,0.0,8300.0
1969-02-11,37.375,38.5,37.25,0.0,16100.0
1969-02-12,37.375,37.625,36.875,0.0,19400.0
1969-02-13,37.25,37.375,36.875,0.0,10000.0
1969-02-14,36.625,37.25,36.625,0.0,14200.0
1969-02-17,37.0,37.25,37.0,0.0,10400.0
1969-02-18,36.375,36.625,36.125,0.0,18900.0
1969-02-19,36.75,36.875,36.375,0.0,13800.0
1969-02-20,36.625,36.75,36.25,0.0,10600.0
1969-02-24,36.625,36.875,36.25,0.0,19200.0
1969-02-25,36.375,36.875,36.125,0.0,15700.0
1969-02-26,36.75,37.0,36.25,0.0,15400.0
1969-02-27,36.0,36.625,36.0,0.0,10900.0
1969-02-28,35.625,36.375,35.25,0.0,13700.0
1969-03-03,36.25,36.375,35.625,0.0,7200.0
1969-03-04,36.875,36.875,36.375,0.0,7800.0
1969-03-05,36.875,36.875,36.375,0.0,8900.0
1969-03-06,35.875,36.625,35.625,0.0,5400.0
1969-03-07,36.0,36.0,35.5,0.0,4000.0
1969-03-10,35.625,36.0,35.375,0.0,9200.0
1969-03-11,35.125,35.875,35.125,0.0,11900.0
1969-03-12,35.5,35.625,34.875,0.0,14900.0
1969-03-13,35.0,35.5,35.0,0.0,16200.0
1969-03-14,35.5,35.75,35.0,0.0,11500.0
1969-03-17,36.5,36.625,35.5,0.0,35900.0
1969-03-18,35.625,36.25,35.625,0.0,9600.0
1969-03-19,35.25,35.5,35.125,0.0,6200.0
1969-03-20,35.75,36.25,35.5,0.0,7000.0
1969-03-21,35.625,35.875,35.25,0.0,8800.0
1969-03-24,35.875,35.875,35.25,0.0,4200.0
1969-03-25,36.75,36.75,35.875,0.0,10900.0
1969-03-26,36.125,36.625,36.125,0.0,9700.0
1969-03-27,36.25,36.625,36.0,0.0,6700.0
1969-03-28,35.75,36.625,35.75,0.0,35000.0
1969-04-01,36.0,36.125,35.625,0.0,10900.0
1969-04-02,36.0,36.25,36.0,0.0,8300.0
1969-04-03,36.125,36.25,35.875,0.0,8500.0
1969-04-07,35.5,35.875,35.5,0.0,6800.0
1969-04-08,35.75,35.875,35.625,0.0,5600.0
1969-04-09,35.5,35.875,35.125,0.0,12200.0
1969-04-10,35.5,35.625,35.125,0.0,11600.0
1969-04-11,35.0,35.625,35.0,0.0,8200.0
1969-04-14,35.375,35.5,35.0,0.0,10900.0
1969-04-15,35.75,35.875,35.125,0.0,14200.0
1969-04-16,36.5,36.5,35.625,0.0,10400.0
1969-04-17,36.875,37.0,36.125,0.0,10100.0
1969-04-18,36.625,37.25,36.625,0.0,10900.0
1969-04-21,36.5,37.0,36.25,0.0,16400.0
1969-04-22,36.75,36.875,36.0,0.0,10000.0
1969-04-23,37.0,37.875,37.0,0.0,15800.0
1969-04-24,37.5,37.5,37.0,0.0,7300.0
1969-04-25,37.5,37.5,37.25,0.0,9300.0
1969-04-28,37.25,37.5,36.75,0.0,9900.0
1969-04-29,37.0,37.375,36.875,0.0,4600.0
1969-04-30,37.375,37.75,36.75,0.0,26800.0
1969-05-01,37.25,37.375,36.75,0.0,26900.0
1969-05-02,37.0,37.25,37.0,0.0,8500.0
1969-05-05,36.875,36.875,36.25,0.0,13600.0
1969-05-06,36.5,36.875,36.5,0.0,8600.0
1969-05-07,36.625,36.875,36.125,0.0,10100.0
1969-05-08,36.625,36.875,36.125,0.0,6700.0
1969-05-09,37.25,37.625,36.625,0.0,11600.0
1969-05-12,37.5,37.75,37.375,0.0,6800.0
1969-05-13,38.5,38.5,37.5,0.0,28400.0
1969-05-14,38.75,39.0,38.25,0.0,42000.0
1969-05-15,38.5,38.625,37.875,0.0,20600.0
1969-05-16,38.625,38.75,38.375,0.0,13400.0
1969-05-19,38.75,39.0,38.5,0.0,15100.0
1969-05-20,38.0,38.875,38.0,0.0,78400.0
1969-05-21,37.75,37.875,37.125,0.0,28700.0
1969-05-22,37.5,37.75,37.25,0.0,13200.0
1969-05-23,38.0,38.125,37.25,0.0,13300.0
1969-05-26,37.5,37.75,37.0,0.0,21600.0
1969-05-27,37.125,37.5,37.125,0.0,6500.0
1969-05-28,36.75,37.0,36.625,0.0,16600.0
1969-05-29,37.125,37.375,36.875,0.0,11600.0
1969-06-02,36.75,37.0,36.625,0.0,15700.0
1969-06-03,36.625,37.0,36.625,0.0,9600.0
1969-06-04,36.5,36.875,36.5,0.0,8400.0
1969-06-05,36.0,36.5,36.0,0.0,12700.0
1969-06-06,35.5,36.375,35.25,0.0,10400.0
1969-06-09,35.125,35.75,35.0,0.0,11500.0
1969-06-10,34.0,35.125,34.0,0.0,26800.0
1969-06-11,33.5,33.875,33.25,0.0,34900.0
1969-06-12,33.875,34.125,33.625,0.0,12300.0
1969-06-13,33.625,34.125,33.5,0.0,11000.0
1969-06-16,33.25,33.75,33.125,0.0,14400.0
1969-06-17,33.0,33.375,33.0,0.0,12500.0
1969-06-18,33.0,33.375,32.5,0.0,12200.0
1969-06-19,33.25,33.625,33.0,0.0,10200.0
1969-06-20,33.0,33.5,33.0,0.0,19300.0
1969-06-23,33.0,33.25,32.5,0.0,14200.0
1969-06-24,33.375,33.75,32.875,0.0,17000.0
1969-06-25,33.375,33.75,33.125,0.0,14500.0
1969-06-26,33.375,33.625,33.25,0.0,10000.0
1969-06-27,33.625,33.625,33.375,0.0,3900.0
1969-06-30,33.25,33.625,33.0,0.0,16500.0
1969-07-01,33.0,33.5,32.75,0.0,10100.0
1969-07-02,33.5,33.5,32.75,0.0,15000.0
1969-07-03,33.5,33.625,33.125,0.0,10300.0
1969-07-07,32.875,33.75,32.5,0.0,27700.0
1969-07-08,32.625,32.875,32.0,0.0,56300.0
1969-07-09,33.125,33.125,32.5,0.0,11200.0
1969-07-10,33.0,33.625,32.625,0.0,12200.0
1969-07-11,33.25,33.5,33.0,0.0,5900.0
1969-07-14,33.375,33.5,33.125,0.0,4900.0
1969-07-15,33.5,33.5,32.875,0.0,10300.0
1969-07-16,33.25,33.875,33.125,0.0,8200.0
1969-07-17,33.875,33.875,33.125,0.0,11400.0
1969-07-18,33.0,33.875,32.875,0.0,7600.0
1969-07-22,32.625,32.875,32.0,0.0,18100.0
1969-07-23,33.0,33.0,31.625,0.0,11400.0
1969-07-24,32.875,32.875,32.25,0.0,7700.0
1969-07-25,32.375,33.125,32.125,0.0,9700.0
1969-07-28,31.875,32.375,31.875,0.0,9400.0
1969-07-29,30.625,32.0,30.0,0.0,40800.0
1969-07-30,30.625,30.75,30.0,0.0,18000.0
1969-07-31,31.375,31.375,30.625,0.0,14200.0
1969-08-01,31.125,31.625,30.625,0.0,21000.0
1969-08-04,31.75,31.875,31.25,0.0,18200.0
1969-08-05,30.75,31.375,30.5,0.0,8000.0
1969-08-06,30.125,30.875,30.0,0.0,21100.0
1969-08-07,30.375,30.5,30.0,0.0,8200.0
1969-08-08,30.125,30.375,30.0,0.0,13800.0
1969-08-11,30.25,30.5,30.125,0.0,8800.0
1969-08-12,30.0,30.375,30.0,0.0,9600.0
1969-08-13,29.875,30.0,29.25,0.0,9200.0
1969-08-14,29.25,30.0,29.125,0.0,12600.0
1969-08-15,29.875,30.0,29.375,0.0,16700.0
1969-08-18,30.25,30.375,29.875,0.0,10000.0
1969-08-19,30.375,30.375,30.25,0.0,18200.0
1969-08-20,30.25,30.375,30.25,0.0,18800.0
1969-08-21,30.625,30.875,30.375,0.0,14100.0
1969-08-22,30.75,30.875,30.5,0.0,15500.0
1969-08-25,30.75,31.0,30.5,0.0,20000.0
1969-08-26,30.375,30.75,30.375,0.0,24400.0
1969-08-27,30.625,30.625,30.375,0.0,13600.0
1969-08-28,30.625,30.75,30.5,0.0,12700.0
1969-08-29,30.875,31.0,30.625,0.0,20000.0
1969-09-02,31.25,31.375,30.875,0.0,13400.0
1969-09-03,31.125,31.375,31.0,0.0,36900.0
1969-09-04,31.125,31.375,31.125,0.0,19200.0
1969-09-05,31.25,31.25,31.0,0.0,22500.0
1969-09-08,31.0,31.25,30.875,0.0,23000.0
1969-09-09,31.25,31.625,30.75,0.0,26200.0
1969-09-10,31.375,31.5,31.125,0.0,42900.0
1969-09-11,31.875,32.0,31.375,0.0,42100.0
1969-09-12,31.875,32.0,31.375,0.0,20800.0
1969-09-15,31.25,31.5,31.125,0.0,26500.0
1969-09-16,31.25,31.5,31.125,0.0,48600.0
1969-09-17,31.0,31.5,31.0,0.0,25800.0
1969-09-18,31.25,31.5,31.25,0.0,18300.0
1969-09-19,30.75,31.25,30.5,0.0,15200.0
1969-09-22,31.0,31.125,30.625,0.0,15700.0
1969-09-23,30.875,31.125,30.625,0.0,16900.0
1969-09-24,29.875,30.625,29.5,0.0,140600.0
1969-09-25,29.375,29.75,29.25,0.0,21500.0
1969-09-26,29.125,29.375,29.125,0.0,15500.0
1969-09-29,29.25,29.625,29.0,0.0,15500.0
1969-09-30,28.875,29.625,28.625,0.0,16500.0
1969-10-01,28.75,29.375,28.75,0.0,10700.0
1969-10-02,29.0,29.125,28.5,0.0,14700.0
1969-10-03,29.125,29.375,28.75,0.0,13800.0
1969-10-06,29.0,29.75,28.875,0.0,10100.0
1969-10-07,29.375,29.375,28.875,0.0,19600.0
1969-10-08,28.875,29.125,28.875,0.0,18700.0
1969-10-09,28.875,29.25,28.875,0.0,12000.0
1969-10-10,29.0,29.375,28.875,0.0,41400.0
1969-10-13,29.25,29.375,29.125,0.0,9400.0
1969-10-14,29.25,29.875,29.25,0.0,37800.0
1969-10-15,30.375,30.5,29.75,0.0,29900.0
1969-10-16,30.875,31.5,30.125,0.0,58700.0
1969-10-17,31.0,31.5,30.625,0.0,20600.0
1969-10-20,31.375,31.875,31.25,0.0,22600.0
1969-10-21,32.0,32.0,31.125,0.0,35300.0
1969-10-22,32.375,32.625,32.125,0.0,26500.0
1969-10-23,32.375,32.625,31.875,0.0,33200.0
1969-10-24,32.5,32.625,32.125,0.0,34600.0
1969-10-27,32.0,32.875,32.0,0.0,33200.0
1969-10-28,32.25,32.875,32.125,0.0,34900.0
1969-10-29,32.125,32.375,31.875,0.0,12800.0
1969-10-30,32.0,32.25,31.625,0.0,18100.0
1969-10-31,31.875,32.125,31.625,0.0,21100.0
1969-11-03,32.375,32.375,31.375,0.0,18400.0
1969-11-04,32.5,32.75,32.0,0.0,21500.0
1969-11-05,32.5,32.625,32.125,0.0,20800.0
1969-11-06,32.125,32.25,31.625,0.0,12900.0
1969-11-07,31.75,32.0,31.75,0.0,17200.0
1969-11-10,31.5,31.875,31.375,0.0,13400.0
1969-11-11,31.25,31.625,31.125,0.0,14900.0
1969-11-12,31.25,31.625,31.25,0.0,11500.0
1969-11-13,31.0,31.5,30.75,0.0,42300.0
1969-11-14,30.25,31.25,30.125,0.0,24900.0
1969-11-17,29.75,30.75,29.75,0.0,48700.0
1969-11-18,30.0,30.0,29.375,0.0,17900.0
1969-11-19,29.375,30.0,29.25,0.0,23200.0
1969-11-20,29.125,29.875,28.875,0.0,36400.0
1969-11-21,28.625,29.25,28.5,0.0,29400.0
1969-11-24,28.375,28.75,28.25,0.0,24300.0
1969-11-25,28.375,28.875,28.375,0.0,22600.0
1969-11-26,28.75,28.75,28.25,0.0,54400.0
1969-11-28,29.375,29.625,28.75,0.0,22100.0
1969-12-01,29.875,30.375,29.375,0.0,25500.0
1969-12-02,29.0,29.75,29.0,0.0,26000.0
1969-12-03,28.5,29.0,28.25,0.0,48300.0
1969-12-04,28.625,28.875,28.125,0.0,42000.0
1969-12-05,28.875,29.75,28.625,0.0,26000.0
1969-12-08,28.75,29.0,28.375,0.0,19800.0
1969-12-09,28.375,28.625,28.0,0.0,24700.0
1969-12-10,28.625,28.625,28.0,0.0,24200.0
1969-12-11,28.5,28.625,28.125,0.0,16800.0
1969-12-12,28.125,28.5,28.0,0.0,18400.0
1969-12-15,28.375,28.625,28.125,0.0,26300.0
1969-12-16,28.25,28.375,28.0,0.0,25600.0
1969-12-17,28.5,28.5,28.0,0.0,46100.0
1969-12-18,28.625,28.625,28.0,0.0,49200.0
1969-12-19,28.625,28.625,28.125,0.0,30900.0
1969-12-22,28.5,28.75,28.25,0.0,24400.0
1969-12-23,29.125,29.125,28.5,0.0,30700.0
1969-12-24,29.375,29.75,28.75,0.0,43200.0
1969-12-26,29.625,30.0,29.5,0.0,10300.0
1969-12-29,30.25,30.375,29.75,0.0,22400.0
1969-12-30,30.0,30.75,30.0,0.0,27600.0
1969-12-31,30.125,30.875,30.125,0.0,22300.0
1970-01-02,30.625,31.0,30.125,0.0,10300.0
1970-01-05,31.0,31.0,30.25,30.625,17600.0
1970-01-06,30.75,31.25,30.75,31.0,14000.0
1970-01-07,30.875,30.875,30.5,30.75,7700.0
1970-01-08,30.5,30.75,30.5,30.75,16300.0
1970-01-09,30.75,30.875,30.375,30.5,16800.0
1970-01-12,30.5,30.625,30.25,30.625,11700.0
1970-01-13,29.625,30.5,29.625,30.5,15900.0
1970-01-14,29.625,29.75,29.125,29.625,37800.0
1970-01-15,29.5,29.625,29.25,29.625,23500.0
1970-01-16,29.375,30.0,29.375,29.5,23300.0
1970-01-19,29.875,30.125,29.5,29.5,12600.0
1970-01-20,29.25,29.875,29.25,29.875,19800.0
1970-01-21,29.625,30.125,29.25,29.25,22400.0
1970-01-22,30.5,30.625,29.75,29.75,25300.0
1970-01-23,29.25,30.5,29.25,30.5,11900.0
1970-01-26,29.125,29.625,29.125,29.25,12000.0
1970-01-27,28.875,29.0,28.625,29.0,12700.0
1970-01-28,28.375,28.875,28.125,28.875,26700.0
1970-01-29,28.125,28.375,27.625,28.375,26100.0
1970-01-30,27.75,28.25,27.75,28.125,15200.0
1970-02-02,28.25,28.875,28.125,28.125,27200.0
1970-02-03,28.375,28.5,27.625,28.25,23600.0
1970-02-04,28.25,28.625,27.875,28.375,21300.0
1970-02-05,28.0,28.25,27.875,28.25,13100.0
1970-02-06,28.25,28.75,28.125,28.125,15200.0
1970-02-09,28.125,29.0,28.125,28.25,15300.0
1970-02-10,27.75,28.125,27.5,28.125,36400.0
1970-02-11,27.875,27.875,27.25,27.75,24400.0
1970-02-12,27.875,27.875,27.625,27.875,17500.0
1970-02-13,28.0,28.0,27.625,27.875,27700.0
1970-02-16,27.25,28.375,27.25,28.0,22700.0
1970-02-17,27.375,27.875,27.125,27.25,22600.0
1970-02-18,28.25,28.25,27.5,27.5,16800.0
1970-02-19,28.0,28.5,28.0,28.25,17900.0
1970-02-20,28.25,28.25,27.75,28.0,13000.0
1970-02-24,28.0,28.625,28.0,28.25,18000.0
1970-02-25,29.875,30.125,28.375,28.375,21700.0
1970-02-26,29.75,30.0,29.375,29.875,28200.0
1970-02-27,30.125,30.5,30.0,30.0,22100.0
1970-03-02,31.375,31.5,30.125,30.125,26600.0
1970-03-03,31.125,31.625,30.875,31.375,18300.0
1970-03-04,31.375,31.75,31.0,31.125,23800.0
1970-03-05,31.0,31.625,30.875,31.375,45700.0
1970-03-06,30.25,31.25,30.25,31.0,22000.0
1970-03-09,30.25,30.625,30.25,30.25,14200.0
1970-03-10,30.0,30.625,30.0,30.25,13900.0
1970-03-11,30.0,30.25,30.0,30.0,12400.0
1970-03-12,30.0,30.125,29.75,30.0,20400.0
1970-03-13,30.25,30.375,29.625,30.0,13700.0
1970-03-16,30.25,30.625,30.0,30.25,10500.0
1970-03-17,30.125,30.375,29.625,30.25,14300.0
1970-03-18,30.0,30.25,29.875,30.125,17400.0
1970-03-19,29.75,30.125,29.75,30.0,18500.0
1970-03-20,30.25,30.25,29.875,29.875,15300.0
1970-03-23,30.0,30.25,29.75,30.25,8700.0
1970-03-24,30.25,30.625,30.125,30.125,14700.0
1970-03-25,31.5,31.75,30.125,30.25,87300.0
1970-03-26,31.0,31.5,30.75,31.5,30700.0
1970-03-30,31.125,31.375,31.0,31.0,36700.0
1970-03-31,31.125,31.375,30.75,31.125,29900.0
1970-04-01,31.375,31.375,30.875,31.125,19700.0
1970-04-02,31.0,31.375,31.0,31.375,21100.0
1970-04-03,31.875,31.875,31.125,31.125,17300.0
1970-04-06,31.875,32.0,31.625,31.875,15000.0
1970-04-07,31.5,31.625,31.25,31.625,13200.0
1970-04-08,31.375,31.75,31.25,31.5,11400.0
1970-04-09,31.625,31.875,31.375,31.375,12900.0
1970-04-10,31.5,31.75,31.25,31.625,10600.0
1970-04-13,31.5,31.75,31.25,31.5,15400.0
1970-04-14,31.375,31.5,31.125,31.5,24500.0
1970-04-15,31.25,31.375,31.0,31.375,17100.0
1970-04-16,30.875,31.375,30.5,31.25,12000.0
1970-04-17,30.25,30.625,30.25,30.625,11000.0
1970-04-20,30.25,30.5,30.0,30.25,12300.0
1970-04-21,30.125,30.375,30.0,30.25,14900.0
1970-04-22,30.25,30.25,29.75,30.125,20400.0
1970-04-23,29.125,29.75,28.875,29.75,19200.0
1970-04-24,28.25,29.375,28.25,29.125,22000.0
1970-04-27,27.625,28.25,27.5,28.25,40500.0
1970-04-28,27.625,28.0,27.375,27.625,21300.0
1970-04-29,28.0,28.0,27.5,27.625,20300.0
1970-04-30,28.125,28.25,27.625,28.0,19000.0
1970-05-01,27.5,27.75,27.0,27.75,53900.0
1970-05-04,26.75,27.5,26.625,27.5,29500.0
1970-05-05,26.375,26.5,26.125,26.5,22500.0
1970-05-06,26.375,27.0,26.125,26.375,33200.0
1970-05-07,26.375,26.375,25.75,26.375,24200.0
1970-05-08,26.125,26.375,25.75,26.375,19000.0
1970-05-11,25.5,26.0,25.25,26.0,21300.0
1970-05-12,25.875,25.875,25.5,25.5,18800.0
1970-05-13,25.25,25.75,25.0,25.75,20500.0
1970-05-14,25.25,25.375,24.5,25.25,32000.0
1970-05-15,25.375,25.375,24.875,25.25,26700.0
1970-05-18,25.125,25.875,25.125,25.375,36700.0
1970-05-19,24.625,25.375,24.625,25.125,21300.0
1970-05-20,24.125,24.875,24.125,24.625,27700.0
1970-05-21,24.25,24.25,23.625,24.125,25900.0
1970-05-22,24.375,24.875,24.0,24.25,38200.0
1970-05-25,24.625,24.875,24.125,24.375,16800.0
1970-05-26,24.375,24.875,24.25,24.625,24400.0
1970-05-27,25.125,25.5,24.5,24.5,35300.0
1970-05-28,26.375,26.375,25.0,25.125,36900.0
1970-05-29,26.5,26.75,26.25,26.375,44300.0
1970-06-01,26.625,26.625,26.375,26.5,21300.0
1970-06-02,26.25,26.875,26.0,26.625,41100.0
1970-06-03,26.25,26.25,25.625,26.25,23700.0
1970-06-04,26.0,26.375,25.75,26.25,20500.0
1970-06-05,25.125,25.625,25.125,25.625,13500.0
1970-06-08,25.25,25.375,25.0,25.125,14100.0
1970-06-09,24.625,25.375,24.375,25.25,13300.0
1970-06-10,24.625,24.75,24.375,24.625,16000.0
1970-06-11,24.625,24.75,24.375,24.625,17300.0
1970-06-12,24.625,24.625,24.375,24.625,12500.0
1970-06-15,24.5,24.5,24.25,24.5,13600.0
1970-06-16,24.375,24.75,24.375,24.5,27600.0
1970-06-17,24.375,24.75,24.125,24.375,40700.0
1970-06-18,24.0,24.375,24.0,24.375,12100.0
1970-06-19,24.125,24.5,24.125,24.125,14000.0
1970-06-22,24.0,24.25,23.75,24.125,20500.0
1970-06-23,23.625,23.875,23.625,23.875,33200.0
1970-06-24,23.25,24.0,23.125,23.625,200000.0
1970-06-25,23.375,23.375,23.0,23.25,18400.0
1970-06-26,23.25,23.5,23.0,23.375,15600.0
1970-06-29,22.5,23.375,22.125,23.25,23200.0
1970-06-30,22.0,22.5,22.0,22.5,28100.0
1970-07-01,22.25,22.75,22.125,22.125,24600.0
1970-07-02,22.375,22.375,22.0,22.25,37100.0
1970-07-06,22.625,22.625,22.25,22.375,52400.0
1970-07-07,22.75,22.875,22.375,22.625,38000.0
1970-07-08,24.5,24.625,23.5,23.5,51300.0
1970-07-09,24.625,24.875,24.25,24.5,68400.0
1970-07-10,24.75,25.0,24.5,24.625,30400.0
1970-07-13,25.25,25.25,24.625,24.75,33500.0
1970-07-14,25.25,25.5,25.125,25.25,18500.0
1970-07-15,24.875,25.375,24.5,25.25,54800.0
1970-07-16,25.25,25.25,24.625,24.875,36400.0
1970-07-17,25.625,25.875,25.125,25.25,37900.0
1970-07-20,25.75,26.375,25.5,25.625,35800.0
1970-07-21,25.75,25.875,25.5,25.75,53400.0
1970-07-22,26.0,26.375,25.75,25.75,44000.0
1970-07-23,26.125,26.5,25.75,26.0,26700.0
1970-07-24,26.125,26.25,25.875,26.125,29300.0
1970-07-27,25.875,26.125,25.875,26.125,13800.0
1970-07-28,26.125,26.125,25.875,25.875,14300.0
1970-07-29,25.0,26.125,24.75,26.125,79400.0
1970-07-30,24.75,24.75,24.625,24.75,47400.0
1970-07-31,24.75,25.125,24.75,24.75,47100.0
1970-08-03,25.0,25.0,24.75,24.75,19000.0
1970-08-04,24.625,25.0,24.5,25.0,25500.0
1970-08-05,24.875,24.875,24.75,24.75,20200.0
1970-08-06,25.0,25.0,24.625,24.875,19400.0
1970-08-07,25.0,25.25,24.875,25.0,15900.0
1970-08-10,24.75,25.25,24.625,25.0,18100.0
1970-08-11,24.25,24.875,24.25,24.75,23700.0
1970-08-12,24.5,24.625,24.25,24.25,19100.0
1970-08-13,24.125,24.625,24.0,24.5,23100.0
1970-08-14,24.125,24.5,24.125,24.125,16600.0
1970-08-17,24.0,24.375,23.75,24.125,29000.0
1970-08-18,24.25,24.25,23.875,24.0,36700.0
1970-08-19,24.375,24.875,24.25,24.25,51900.0
1970-08-20,24.625,24.625,24.25,24.375,29900.0
1970-08-21,24.625,24.75,24.375,24.625,22800.0
1970-08-24,25.0,25.375,24.625,24.625,62900.0
1970-08-25,25.0,25.125,24.625,25.0,52900.0
1970-08-26,25.375,25.375,24.75,25.0,28800.0
1970-08-27,25.75,26.125,25.375,25.375,36300.0
1970-08-28,25.75,26.0,25.5,25.75,21800.0
1970-08-31,25.875,26.25,25.5,25.75,21500.0
1970-09-01,25.875,26.125,25.75,25.875,76600.0
1970-09-02,25.875,25.875,25.375,25.875,16000.0
1970-09-03,25.75,25.875,25.5,25.875,21700.0
1970-09-04,25.5,25.75,25.5,25.75,22800.0
1970-09-08,25.75,25.875,25.375,25.5,29000.0
1970-09-09,25.75,25.875,25.5,25.75,28400.0
1970-09-10,25.5,25.75,25.25,25.75,42000.0
1970-09-11,25.625,25.75,25.375,25.5,27300.0
1970-09-14,25.5,25.75,25.125,25.625,30500.0
1970-09-15,25.0,25.375,25.0,25.375,24300.0
1970-09-16,24.875,25.125,24.625,25.0,11000.0
1970-09-17,24.75,25.0,24.625,24.875,19500.0
1970-09-18,24.625,25.0,24.625,24.75,20700.0
1970-09-21,24.375,25.125,24.375,24.625,32100.0
1970-09-22,25.0,25.125,24.5,24.5,22900.0
1970-09-23,24.75,25.25,24.5,25.0,14000.0
1970-09-24,24.625,24.875,24.625,24.75,39100.0
1970-09-25,24.75,24.875,24.5,24.625,35900.0
1970-09-28,24.625,24.625,24.375,24.625,19700.0
1970-09-29,24.5,24.875,24.375,24.625,19900.0
1970-09-30,24.625,24.875,24.25,24.5,38400.0
1970-10-01,24.75,25.125,24.375,24.625,23100.0
1970-10-02,25.125,25.125,24.625,24.75,16400.0
1970-10-05,24.875,25.125,24.625,25.125,52700.0
1970-10-06,24.5,25.0,24.375,24.875,38600.0
1970-10-07,24.875,24.875,24.375,24.5,23600.0
1970-10-08,24.75,25.0,24.75,24.875,40600.0
1970-10-09,24.875,25.125,24.875,24.875,31800.0
1970-10-12,24.875,25.25,24.75,24.875,39800.0
1970-10-13,24.5,25.0,24.5,24.875,51700.0
1970-10-14,24.75,24.875,24.625,24.625,26300.0
1970-10-15,24.875,24.875,24.5,24.75,36000.0
1970-10-16,25.0,25.0,24.75,24.875,34500.0
1970-10-19,24.625,25.0,24.375,25.0,94200.0
1970-10-20,24.5,24.75,24.375,24.625,25900.0
1970-10-21,24.375,24.625,24.25,24.5,70300.0
1970-10-22,24.5,24.75,24.25,24.375,43600.0
1970-10-23,24.625,24.625,24.375,24.5,25100.0
1970-10-26,24.75,24.75,24.375,24.625,21100.0
1970-10-27,24.75,24.75,24.25,24.75,39300.0
1970-10-28,24.75,24.75,23.375,24.75,29200.0
1970-10-29,25.0,25.125,24.875,24.875,29500.0
1970-10-30,25.0,25.125,24.625,25.0,40400.0
1970-11-02,25.0,25.0,24.75,25.0,38700.0
1970-11-03,25.25,25.25,24.875,25.0,35000.0
1970-11-04,25.0,25.25,24.75,25.25,45200.0
1970-11-05,25.25,25.25,25.0,25.0,35300.0
1970-11-06,25.375,25.5,25.125,25.25,25100.0
1970-11-09,25.625,26.0,25.375,25.375,49800.0
1970-11-10,25.625,25.875,25.5,25.625,37500.0
1970-11-11,25.875,26.125,25.75,25.75,47000.0
1970-11-12,25.75,26.0,25.625,25.875,44700.0
1970-11-13,25.75,25.75,25.5,25.75,40100.0
1970-11-16,25.75,25.875,25.5,25.75,42400.0
1970-11-17,25.75,25.75,25.5,25.75,32600.0
1970-11-18,25.625,25.75,25.375,25.75,36400.0
1970-11-19,25.875,26.0,25.25,25.625,44200.0
1970-11-20,25.75,26.125,25.75,25.875,57200.0
1970-11-23,26.0,26.25,25.875,25.875,61700.0
1970-11-24,26.375,26.375,26.0,26.0,92100.0
1970-11-25,27.0,27.0,26.25,26.375,67700.0
1970-11-27,27.5,27.5,26.875,27.0,51400.0
1970-11-30,28.0,28.25,27.375,27.5,111900.0
1970-12-01,28.125,28.375,27.75,28.0,71900.0
1970-12-02,28.5,28.5,27.5,28.125,73900.0
1970-12-03,28.25,29.0,28.25,28.5,76900.0
1970-12-04,28.75,28.75,28.25,28.25,44400.0
1970-12-07,28.75,29.0,28.625,28.75,32600.0
1970-12-08,28.375,28.875,28.25,28.75,46400.0
1970-12-09,28.375,28.75,28.375,28.375,41600.0
1970-12-10,28.375,28.75,28.375,28.375,32900.0
1970-12-11,28.75,29.25,28.375,28.375,67500.0
1970-12-14,29.0,29.25,28.5,28.75,50100.0
1970-12-15,28.875,29.25,28.75,29.0,42800.0
1970-12-16,29.125,29.25,28.75,28.875,41400.0
1970-12-17,29.375,29.5,28.875,29.125,54500.0
1970-12-18,29.25,29.5,28.875,29.375,32700.0
1970-12-21,29.25,29.625,29.125,29.25,86200.0
1970-12-22,29.75,29.875,29.375,29.375,37300.0
1970-12-23,29.5,29.875,29.5,29.75,43600.0
1970-12-24,29.5,29.875,29.375,29.5,23900.0
1970-12-28,29.0,29.875,29.0,29.5,159400.0
1970-12-29,28.5,29.125,28.375,29.0,59400.0
1970-12-30,28.875,29.0,28.625,28.625,490400.0
1970-12-31,28.5,28.875,28.5,28.875,100000.0
1971-01-04,28.5,28.75,28.375,28.5,36900.0
1971-01-05,29.25,29.5,28.5,28.5,45500.0
1971-01-06,30.25,30.375,29.125,29.25,54800.0
1971-01-07,30.875,31.0,30.0,30.25,51100.0
1971-01-08,31.0,31.5,30.875,30.875,53000.0
1971-01-11,31.5,31.75,31.125,31.125,38400.0
1971-01-12,32.375,32.5,31.25,31.5,54400.0
1971-01-13,32.375,32.75,31.875,32.375,65100.0
1971-01-14,31.875,32.25,31.375,32.25,45200.0
1971-01-15,31.125,32.125,30.875,31.875,63300.0
1971-01-18,32.0,32.375,31.25,31.25,33500.0
1971-01-19,31.5,32.0,31.25,32.0,26000.0
1971-01-20,31.5,32.0,31.25,31.5,33400.0
1971-01-21,30.625,31.75,30.375,31.5,45000.0
1971-01-22,30.75,31.5,30.5,30.625,33600.0
1971-01-25,30.875,31.5,30.75,30.75,60100.0
1971-01-26,31.25,31.25,30.625,30.875,47700.0
1971-01-27,30.25,31.0,30.25,31.0,72100.0
1971-01-28,30.25,30.375,29.75,30.25,60700.0
1971-01-29,30.5,30.875,30.0,30.25,73800.0
1971-02-01,30.875,31.0,30.25,30.5,51500.0
1971-02-02,31.0,31.0,30.625,30.875,43700.0
1971-02-03,31.0,31.0,30.625,31.0,33600.0
1971-02-04,30.5,30.75,30.25,30.75,309100.0
1971-02-05,30.625,30.625,30.375,30.5,38600.0
1971-02-08,30.5,30.625,30.25,30.625,39300.0
1971-02-09,30.25,30.5,30.0,30.5,37400.0
1971-02-10,30.375,30.5,29.875,30.25,31300.0
1971-02-11,30.375,30.625,30.375,30.375,54200.0
1971-02-12,30.5,31.0,30.375,30.375,28100.0
1971-02-16,30.375,30.625,30.25,30.5,48200.0
1971-02-17,30.5,30.5,30.25,30.375,36500.0
1971-02-18,30.125,30.5,30.125,30.5,39000.0
1971-02-19,30.125,30.375,30.0,30.125,38700.0
1971-02-22,29.875,30.125,29.625,30.125,32600.0
1971-02-23,29.625,30.0,29.5,29.875,62800.0
1971-02-24,29.75,29.875,29.5,29.625,27100.0
1971-02-25,29.625,29.875,29.375,29.75,38500.0
1971-02-26,29.25,29.75,29.0,29.625,76400.0
1971-03-01,29.125,29.25,29.0,29.25,35400.0
1971-03-02,28.25,29.125,28.25,29.125,48500.0
1971-03-03,28.625,28.875,28.0,28.25,78300.0
1971-03-04,29.25,29.625,28.5,28.625,41200.0
1971-03-05,29.75,29.875,29.25,29.25,43400.0
1971-03-08,29.875,30.0,29.5,29.75,31400.0
1971-03-09,29.625,30.0,29.5,29.875,34200.0
1971-03-10,29.5,29.75,29.125,29.625,65500.0
1971-03-11,30.125,30.125,29.625,29.625,39300.0
1971-03-12,30.25,30.625,30.125,30.125,29300.0
1971-03-15,30.75,31.0,30.25,30.25,29600.0
1971-03-16,30.625,31.25,30.375,30.75,53000.0
1971-03-17,29.875,30.625,29.625,30.625,35100.0
1971-03-18,30.625,30.875,30.0,30.0,45000.0
1971-03-19,30.875,31.125,30.625,30.625,41500.0
1971-03-22,30.875,31.0,30.75,30.875,57200.0
1971-03-23,30.375,30.875,30.375,30.875,47800.0
1971-03-24,30.375,30.625,30.0,30.375,58200.0
1971-03-25,30.25,30.375,29.75,30.375,41000.0
1971-03-26,30.25,30.375,30.0,30.25,81400.0
1971-03-29,30.375,30.75,30.0,30.25,28800.0
1971-03-30,30.75,30.75,30.25,30.375,31700.0
1971-03-31,30.375,30.75,30.25,30.75,64300.0
1971-04-01,30.375,30.5,30.125,30.375,38900.0
1971-04-02,30.125,30.5,30.0,30.375,69800.0
1971-04-05,30.0,30.125,29.75,30.125,52600.0
1971-04-06,30.125,30.375,30.0,30.0,41200.0
1971-04-07,30.25,30.375,30.0,30.125,151400.0
1971-04-08,29.625,30.25,29.625,30.25,93300.0
1971-04-12,29.375,29.875,29.375,29.625,51600.0
1971-04-13,29.25,29.5,29.0,29.375,67400.0
1971-04-14,29.75,30.0,29.375,29.375,43700.0
1971-04-15,29.375,30.0,29.25,29.75,53800.0
1971-04-16,29.0,29.625,28.875,29.375,73500.0
1971-04-19,29.125,29.25,29.0,29.0,50500.0
1971-04-20,29.0,29.25,28.75,29.125,76000.0
1971-04-21,28.75,28.875,28.5,28.875,46500.0
1971-04-22,28.5,28.75,28.25,28.75,104600.0
1971-04-23,28.875,28.875,28.25,28.5,56000.0
1971-04-26,29.0,29.375,28.75,28.875,49300.0
1971-04-27,28.75,29.5,28.75,29.0,64400.0
1971-04-28,29.125,29.125,28.75,28.75,90200.0
1971-04-29,29.0,29.5,28.75,29.125,74300.0
1971-04-30,28.625,28.875,28.5,28.875,121500.0
1971-05-03,28.75,28.875,28.5,28.625,85000.0
1971-05-04,28.875,28.875,28.625,28.75,39300.0
1971-05-05,28.75,28.75,28.125,28.75,43200.0
1971-05-06,28.5,28.75,28.25,28.75,30400.0
1971-05-07,28.375,28.375,28.0,28.375,52200.0
1971-05-10,28.625,28.625,28.125,28.375,28400.0
1971-05-11,28.125,28.625,28.0,28.625,71200.0
1971-05-12,28.375,28.375,28.0,28.125,48000.0
1971-05-13,27.875,28.375,27.875,28.375,84100.0
1971-05-14,27.75,28.0,27.625,27.875,50000.0
1971-05-17,27.5,27.875,27.5,27.75,36500.0
1971-05-18,27.75,28.0,27.5,27.5,43700.0
1971-05-19,27.75,27.875,27.625,27.75,27700.0
1971-05-20,27.875,27.875,27.625,27.75,32600.0
1971-05-21,27.875,27.875,27.625,27.875,30600.0
1971-05-24,28.0,28.375,27.625,27.875,43000.0
1971-05-25,27.75,28.125,27.75,28.0,32800.0
1971-05-26,27.875,28.25,27.625,27.75,27000.0
1971-05-27,27.625,27.875,27.5,27.875,57800.0
1971-05-28,27.5,27.75,27.5,27.625,34100.0
1971-06-01,27.875,27.875,27.5,27.5,34000.0
1971-06-02,27.75,28.0,27.625,27.875,245100.0
1971-06-03,27.875,28.0,27.5,27.75,43700.0
1971-06-04,27.75,28.0,27.5,27.875,54500.0
1971-06-07,27.75,27.875,27.5,27.75,23700.0
1971-06-08,27.25,27.75,27.125,27.75,25900.0
1971-06-09,27.5,27.75,27.125,27.25,34500.0
1971-06-10,27.5,27.75,27.5,27.5,29400.0
1971-06-11,27.75,27.75,27.625,27.625,22200.0
1971-06-14,27.875,28.0,27.625,27.75,5000.0
1971-06-15,28.0,28.25,27.875,27.875,25300.0
1971-06-16,28.0,28.375,28.0,28.0,23500.0
1971-06-17,28.25,28.75,28.0,28.0,53200.0
1971-06-18,27.875,28.625,27.875,28.25,89900.0
1971-06-21,28.0,28.625,28.0,28.0,31200.0
1971-06-22,27.875,28.5,27.75,28.0,25500.0
1971-06-23,27.625,27.875,27.25,27.875,35000.0
1971-06-24,27.375,27.5,27.125,27.5,30500.0
1971-06-25,27.125,27.875,27.125,27.375,40100.0
1971-06-28,27.625,27.875,27.25,27.25,26400.0
1971-06-29,28.0,28.375,27.75,27.75,20800.0
1971-06-30,28.75,29.0,28.375,28.375,237300.0
1971-07-01,28.75,28.875,28.5,28.75,59500.0
1971-07-02,28.5,28.875,28.5,28.75,30300.0
1971-07-06,29.0,29.0,28.625,28.625,23300.0
1971-07-07,28.875,29.0,28.625,29.0,24900.0
1971-07-08,28.75,28.75,28.375,28.75,34300.0
1971-07-09,28.75,28.875,28.625,28.75,21400.0
1971-07-12,28.625,29.0,28.5,28.75,32200.0
1971-07-13,28.5,28.875,28.5,28.625,18400.0
1971-07-14,28.25,28.75,28.25,28.5,18300.0
1971-07-15,28.625,28.75,28.375,28.375,24400.0
1971-07-16,28.625,28.875,28.375,28.625,17200.0
1971-07-19,28.75,29.0,28.5,28.625,18300.0
1971-07-20,29.125,29.25,28.625,28.75,34600.0
1971-07-21,29.0,29.125,28.75,29.125,24500.0
1971-07-22,28.875,28.875,28.625,28.875,19400.0
1971-07-23,28.375,28.75,28.375,28.75,27000.0
1971-07-26,28.625,28.75,28.25,28.375,25100.0
1971-07-27,28.125,28.625,28.0,28.625,28200.0
1971-07-28,28.0,28.25,27.75,28.125,15900.0
1971-07-29,27.5,28.0,27.375,28.0,25300.0
1971-07-30,27.5,27.75,27.5,27.5,17400.0
1971-08-02,27.625,27.875,27.5,27.5,18000.0
1971-08-03,27.625,27.875,27.375,27.625,25900.0
1971-08-04,26.625,27.5,26.625,27.5,40700.0
1971-08-05,26.625,26.875,26.5,26.625,30900.0
1971-08-06,26.625,26.75,26.375,26.625,31700.0
1971-08-09,26.25,26.5,26.25,26.5,18200.0
1971-08-10,26.625,26.625,26.25,26.25,24800.0
1971-08-11,26.875,26.875,26.5,26.625,17700.0
1971-08-12,27.25,27.5,26.875,26.875,17600.0
1971-08-13,27.75,27.75,27.25,27.25,13100.0
1971-08-16,29.0,29.5,28.625,28.625,35100.0
1971-08-17,28.625,29.0,28.375,29.0,62100.0
1971-08-18,27.75,28.5,27.75,28.5,30900.0
1971-08-19,27.625,28.125,27.625,27.75,17200.0
1971-08-20,27.625,27.625,27.25,27.625,15300.0
1971-08-23,27.375,27.625,27.375,27.625,14600.0
1971-08-24,27.375,27.625,27.375,27.375,27300.0
1971-08-25,27.5,27.875,27.375,27.375,19400.0
1971-08-26,26.5,27.75,26.5,27.5,35500.0
1971-08-27,26.375,26.5,25.75,26.5,84400.0
1971-08-30,26.5,26.625,26.375,26.375,34700.0
1971-08-31,26.5,26.5,26.375,26.5,31600.0
1971-09-01,26.5,26.5,26.375,26.5,21000.0
1971-09-02,26.125,26.5,26.125,26.5,23600.0
1971-09-03,26.25,26.375,26.0,26.125,28300.0
1971-09-07,26.625,26.625,26.375,26.375,48300.0
1971-09-08,26.5,26.625,26.375,26.625,37000.0
1971-09-09,26.625,26.75,26.5,26.5,33700.0
1971-09-10,26.75,26.75,26.5,26.625,22400.0
1971-09-13,26.625,26.75,26.5,26.75,26400.0
1971-09-14,26.25,26.5,26.125,26.5,49700.0
1971-09-15,26.25,26.25,26.125,26.25,44300.0
1971-09-16,26.25,26.375,26.125,26.25,64800.0
1971-09-17,26.75,26.75,26.25,26.25,31400.0
1971-09-20,26.375,26.625,26.375,26.625,35200.0
1971-09-21,26.375,26.5,26.25,26.375,26200.0
1971-09-22,26.25,26.375,26.125,26.375,32500.0
1971-09-23,26.0,26.25,25.875,26.25,129700.0
1971-09-24,26.0,26.25,26.0,26.0,38100.0
1971-09-27,26.125,26.25,26.0,26.0,26900.0
1971-09-28,26.125,26.375,26.0,26.125,61800.0
1971-09-29,26.125,26.375,26.125,26.125,21500.0
1971-09-30,26.125,26.375,26.125,26.125,33800.0
1971-10-01,26.75,26.75,26.25,26.25,47300.0
1971-10-04,27.375,27.375,26.875,26.875,65800.0
1971-10-05,27.5,27.625,27.125,27.375,52500.0
1971-10-06,28.0,28.0,27.25,27.5,40100.0
1971-10-07,27.625,28.25,27.625,28.0,35800.0
1971-10-08,27.875,28.0,27.625,27.625,239200.0
1971-10-11,28.0,28.0,27.75,27.875,30000.0
1971-10-12,28.0,28.0,27.75,28.0,37600.0
1971-10-13,27.75,28.0,27.75,28.0,28200.0
1971-10-14,27.875,28.0,27.75,27.75,23500.0
1971-10-15,27.75,28.125,27.75,27.875,67000.0
1971-10-18,27.5,28.125,27.5,27.75,31000.0
1971-10-19,27.375,27.5,27.125,27.5,29400.0
1971-10-20,27.125,27.625,27.125,27.375,22900.0
1971-10-21,28.0,28.0,27.125,27.125,32400.0
1971-10-22,28.0,28.25,27.75,28.0,42300.0
1971-10-25,28.25,28.25,27.75,28.0,43000.0
1971-10-26,28.25,28.375,28.0,28.25,52500.0
1971-10-27,28.25,28.25,28.0,28.25,51500.0
1971-10-28,27.875,28.25,27.875,28.25,42300.0
1971-10-29,28.0,28.0,27.625,27.875,37200.0
1971-11-01,27.75,28.125,27.625,28.0,45400.0
1971-11-02,27.75,28.0,27.625,27.75,58500.0
1971-11-03,27.75,27.875,27.625,27.75,115300.0
1971-11-04,27.5,27.625,27.25,27.625,164400.0
1971-11-05,27.5,27.5,27.0,27.5,60600.0
1971-11-08,27.25,27.5,27.125,27.5,38900.0
1971-11-09,27.375,27.625,27.375,27.375,47000.0
1971-11-10,27.25,27.75,27.25,27.375,24000.0
1971-11-11,27.5,27.5,27.125,27.25,30700.0
1971-11-12,27.75,27.75,27.25,27.5,39800.0
1971-11-15,27.75,27.75,27.375,27.75,40400.0
1971-11-16,28.0,28.0,27.5,27.75,33700.0
1971-11-17,28.0,28.0,27.5,28.0,45100.0
1971-11-18,27.75,28.0,27.625,28.0,31200.0
1971-11-19,27.75,28.0,27.375,27.75,41100.0
1971-11-22,27.5,27.75,27.375,27.75,27600.0
1971-11-23,27.125,27.5,27.0,27.5,56000.0
1971-11-24,27.375,27.5,27.125,27.125,34500.0
1971-11-26,27.5,27.5,27.25,27.375,20400.0
1971-11-29,27.5,27.75,27.5,27.5,68400.0
1971-11-30,27.75,27.75,27.5,27.5,48800.0
1971-12-01,28.0,28.0,27.625,27.75,78200.0
1971-12-02,28.0,28.25,27.75,28.0,54200.0
1971-12-03,27.875,28.125,27.5,28.0,105700.0
1971-12-06,27.625,28.0,27.625,27.875,78300.0
1971-12-07,27.75,28.0,27.625,27.625,54300.0
1971-12-08,28.125,28.125,27.875,27.875,35400.0
1971-12-09,28.0,28.25,27.875,28.125,36900.0
1971-12-10,28.25,28.375,28.125,28.125,30300.0
1971-12-13,28.75,29.125,28.25,28.25,66100.0
1971-12-14,28.875,28.875,28.625,28.75,46600.0
1971-12-15,28.875,28.875,28.625,28.875,38100.0
1971-12-16,28.625,28.875,28.5,28.875,46100.0
1971-12-17,28.75,28.75,28.5,28.625,65700.0
1971-12-20,28.75,29.0,28.625,28.75,53200.0
1971-12-21,28.875,28.875,28.625,28.75,49200.0
1971-12-22,28.75,28.875,28.5,28.875,51400.0
1971-12-23,28.625,28.875,28.5,28.75,26700.0
1971-12-27,29.125,29.25,28.75,28.75,25500.0
1971-12-28,29.875,30.0,29.25,29.25,57900.0
1971-12-29,29.875,30.125,29.375,29.875,108800.0
1971-12-30,29.875,30.0,29.625,29.875,29700.0
1971-12-31,30.375,30.375,29.75,29.875,38400.0
1972-01-03,30.0,30.375,30.0,30.375,29500.0
1972-01-04,30.125,30.125,29.75,30.0,29900.0
1972-01-05,30.0,30.25,29.875,30.125,54300.0
1972-01-06,30.25,30.625,30.125,30.125,45900.0
1972-01-07,30.5,30.625,30.125,30.25,27100.0
1972-01-10,30.875,31.0,30.5,30.5,39900.0
1972-01-11,31.125,31.375,30.75,30.875,48100.0
1972-01-12,31.25,31.625,31.125,31.125,41400.0
1972-01-13,31.0,31.25,31.0,31.25,57100.0
1972-01-14,30.5,30.875,30.125,30.875,49500.0
1972-01-17,30.875,30.875,30.375,30.5,38100.0
1972-01-18,30.75,31.25,30.625,30.875,52500.0
1972-01-19,31.0,31.0,30.25,30.75,68700.0
1972-01-20,30.875,31.25,30.625,31.0,52100.0
1972-01-21,30.25,30.875,30.125,30.875,152900.0
1972-01-24,30.125,30.4375,30.125,30.25,28300.0
1972-01-25,30.375,30.5,30.125,30.125,74100.0
1972-01-26,30.25,30.5,30.25,30.375,45300.0
1972-01-27,30.875,30.875,30.25,30.25,30600.0
1972-01-28,31.125,31.25,30.875,30.875,50500.0
1972-01-31,31.0,31.125,30.75,31.125,50000.0
1972-02-01,31.0,31.25,30.875,31.0,31800.0
1972-02-02,30.625,31.125,30.625,31.0,102400.0
1972-02-03,30.75,30.875,30.625,30.625,67600.0
1972-02-04,30.125,30.375,29.875,30.375,143200.0
1972-02-07,29.5,30.125,29.5,30.125,54700.0
1972-02-08,29.5,29.75,29.375,29.5,61900.0
1972-02-09,29.125,29.75,29.125,29.5,57600.0
1972-02-10,29.25,29.5,29.0,29.125,53100.0
1972-02-11,28.5,29.0,28.25,29.0,59500.0
1972-02-14,28.5,28.625,28.25,28.5,74200.0
1972-02-15,28.25,28.5,28.25,28.5,50200.0
1972-02-16,28.375,28.5,28.125,28.25,55400.0
1972-02-17,28.625,28.75,28.375,28.375,83300.0
1972-02-18,28.75,28.75,28.375,28.625,70700.0
1972-02-22,28.5,28.875,28.5,28.75,46500.0
1972-02-23,28.625,28.875,28.625,28.625,53000.0
1972-02-24,29.625,29.625,28.75,28.75,25300.0
1972-02-25,29.5,29.75,29.375,29.625,30600.0
1972-02-28,29.375,30.0,29.375,29.5,35200.0
1972-02-29,29.625,29.75,29.25,29.375,43800.0
1972-03-01,29.5,29.75,29.25,29.625,21200.0
1972-03-02,29.375,29.5,29.125,29.5,30500.0
1972-03-03,29.25,29.375,28.875,29.375,28200.0
1972-03-06,29.625,29.875,29.25,29.25,33100.0
1972-03-07,29.75,29.75,29.375,29.625,40400.0
1972-03-08,29.5,29.75,29.5,29.75,23600.0
1972-03-09,29.25,29.875,29.25,29.5,26600.0
1972-03-10,29.5,29.625,29.125,29.25,49500.0
1972-03-13,29.5,29.625,29.25,29.5,57300.0
1972-03-14,29.5,29.625,29.25,29.5,32700.0
1972-03-15,29.625,29.625,29.25,29.5,29500.0
1972-03-16,29.625,29.625,29.375,29.625,20700.0
1972-03-17,29.625,29.75,29.5,29.625,26300.0
1972-03-20,29.5,29.75,29.375,29.625,45200.0
1972-03-21,29.125,29.625,29.125,29.5,31400.0
1972-03-22,28.875,29.375,28.625,29.125,29800.0
1972-03-23,28.75,29.0,28.5,28.875,47200.0
1972-03-24,28.625,28.875,28.375,28.75,38500.0
1972-03-27,28.375,28.625,27.875,28.625,71600.0
1972-03-28,27.875,28.375,27.875,28.375,37100.0
1972-03-29,27.75,28.125,27.625,27.875,45000.0
1972-03-30,28.25,28.25,27.625,27.75,29300.0
1972-04-03,28.375,28.625,28.125,28.25,65200.0
1972-04-04,28.25,28.375,28.0,28.375,25300.0
1972-04-05,28.0,28.25,27.75,28.25,38000.0
1972-04-06,28.0,28.0,27.75,28.0,36100.0
1972-04-07,27.875,27.875,27.625,27.875,38800.0
1972-04-10,27.375,27.875,27.375,27.875,61000.0
1972-04-11,27.25,27.625,27.25,27.375,42600.0
1972-04-12,27.25,27.5,27.25,27.25,44000.0
1972-04-13,27.5,27.625,27.25,27.25,37400.0
1972-04-14,27.5,27.5,27.25,27.5,60900.0
1972-04-17,27.625,27.75,27.25,27.5,30100.0
1972-04-18,27.125,27.75,27.125,27.625,45300.0
1972-04-19,27.25,27.5,27.125,27.125,28900.0
1972-04-20,27.0,27.375,27.0,27.25,32200.0
1972-04-21,27.125,27.375,27.0,27.0,49300.0
1972-04-24,27.375,27.5,27.125,27.125,49200.0
1972-04-25,27.0,27.375,27.0,27.375,70600.0
1972-04-26,27.0,27.25,27.0,27.0,49700.0
1972-04-27,27.375,27.375,27.0,27.0,45700.0
1972-04-28,27.75,27.75,27.25,27.375,40600.0
1972-05-01,27.875,28.125,27.625,27.75,55400.0
1972-05-02,28.25,28.375,27.875,27.875,40100.0
1972-05-03,28.375,28.375,28.125,28.25,23200.0
1972-05-04,28.25,28.375,27.875,28.375,22500.0
1972-05-05,28.0,28.375,28.0,28.25,33100.0
1972-05-08,28.0,28.125,27.625,28.0,67900.0
1972-05-09,27.5,27.75,27.125,27.75,31500.0
1972-05-10,27.375,27.625,27.25,27.5,27700.0
1972-05-11,27.625,27.75,27.25,27.375,27700.0
1972-05-12,27.625,27.625,27.375,27.625,32200.0
1972-05-15,27.75,28.0,27.375,27.625,39700.0
1972-05-16,27.5,27.875,27.375,27.75,30900.0
1972-05-17,27.875,27.875,27.375,27.5,15900.0
1972-05-18,27.5,27.875,27.5,27.875,32900.0
1972-05-19,27.375,27.75,27.25,27.5,44300.0
1972-05-22,27.5,27.75,27.375,27.375,36200.0
1972-05-23,27.5,27.625,27.25,27.5,24500.0
1972-05-24,27.25,27.625,27.125,27.5,25500.0
1972-05-25,27.25,27.375,27.125,27.25,52400.0
1972-05-26,27.25,27.375,27.125,27.25,30900.0
1972-05-30,27.125,27.375,27.0,27.25,57600.0
1972-05-31,27.0,27.125,26.75,27.125,50400.0
1972-06-01,27.125,27.25,27.0,27.0,62400.0
1972-06-02,27.125,27.375,26.75,27.125,42700.0
1972-06-05,26.625,27.25,26.5,27.125,28200.0
1972-06-06,26.375,26.75,26.25,26.625,42400.0
1972-06-07,26.5,26.5,26.125,26.375,30700.0
1972-06-08,26.25,26.5,26.125,26.5,54100.0
1972-06-09,26.25,26.375,26.125,26.25,29400.0
1972-06-12,26.25,26.5,26.125,26.25,34500.0
1972-06-13,26.125,26.375,26.0,26.25,50600.0
1972-06-14,26.25,26.5,26.0,26.125,70600.0
1972-06-15,26.125,26.125,25.875,26.125,53400.0
1972-06-16,26.25,26.375,26.0,26.125,23700.0
1972-06-19,26.0,26.375,26.0,26.25,34200.0
1972-06-20,26.28125,26.28125,25.875,26.0,33100.0
1972-06-21,26.125,26.25,26.0,26.25,46700.0
1972-06-22,26.25,26.25,26.0,26.125,34600.0
1972-06-23,26.0,26.25,25.875,26.25,38000.0
1972-06-26,26.375,26.375,25.75,26.0,21100.0
1972-06-27,26.375,26.5,26.125,26.375,30900.0
1972-06-28,26.25,26.25,26.125,26.25,28900.0
1972-06-29,26.375,26.625,26.25,26.25,22100.0
1972-06-30,26.625,26.875,26.5,26.5,28100.0
1972-07-03,27.125,27.25,26.5,26.625,23500.0
1972-07-05,27.125,27.375,26.875,27.125,35100.0
1972-07-06,27.875,28.0,27.375,27.375,36400.0
1972-07-07,27.5,28.0,27.375,28.0,42800.0
1972-07-10,27.75,27.875,27.625,27.625,21600.0
1972-07-11,27.5,27.75,27.375,27.75,24100.0
1972-07-12,27.75,27.875,27.625,27.625,32200.0
1972-07-13,27.375,27.75,27.375,27.75,23700.0
1972-07-14,27.75,27.75,27.25,27.375,15800.0
1972-07-17,27.875,28.0,27.625,27.75,24700.0
1972-07-18,27.5,27.75,27.375,27.75,14000.0
1972-07-19,27.75,27.875,27.5,27.5,54500.0
1972-07-20,27.5,27.75,27.375,27.75,27400.0
1972-07-21,27.875,27.875,27.5,27.5,80100.0
1972-07-24,27.75,27.875,27.5,27.875,21300.0
1972-07-25,27.625,27.75,27.375,27.75,40200.0
1972-07-26,27.5,27.75,27.25,27.625,23100.0
1972-07-27,27.375,27.625,27.25,27.5,15100.0
1972-07-28,27.375,27.375,27.25,27.375,23200.0
1972-07-31,27.375,27.625,27.0,27.375,37700.0
1972-08-01,27.5,27.5,27.125,27.375,38600.0
1972-08-02,27.375,27.625,27.375,27.5,30300.0
1972-08-03,27.875,28.25,27.625,27.625,112000.0
1972-08-04,27.5,27.75,27.5,27.75,26200.0
1972-08-07,27.5,27.75,27.5,27.5,15500.0
1972-08-08,27.125,27.75,27.125,27.5,20700.0
1972-08-09,26.75,27.125,26.625,27.125,28800.0
1972-08-10,27.0,27.125,26.75,26.75,19500.0
1972-08-11,27.125,27.25,26.75,27.0,13400.0
1972-08-14,27.375,27.625,26.875,27.125,34000.0
1972-08-15,27.75,27.875,27.0,27.375,40600.0
1972-08-16,27.875,28.25,27.5,27.75,31200.0
1972-08-17,27.75,28.0,27.75,27.875,22200.0
1972-08-18,27.625,27.875,27.5,27.75,18200.0
1972-08-21,27.375,27.75,27.125,27.625,29600.0
1972-08-22,27.75,27.75,27.25,27.375,30300.0
1972-08-23,27.875,27.875,27.625,27.75,18000.0
1972-08-24,27.5,27.875,27.375,27.875,20900.0
1972-08-25,27.5,27.625,27.125,27.5,15900.0
1972-08-28,27.375,27.75,27.25,27.5,22700.0
1972-08-29,27.5,27.625,27.375,27.375,12900.0
1972-08-30,27.25,27.5,27.125,27.5,27300.0
1972-08-31,27.375,27.375,27.125,27.25,16100.0
1972-09-01,27.375,27.5,27.125,27.375,18700.0
1972-09-05,27.5,27.5,27.25,27.375,21600.0
1972-09-06,27.5,27.625,27.25,27.5,14800.0
1972-09-07,27.375,27.625,27.25,27.5,32200.0
1972-09-08,27.625,27.625,27.25,27.375,13500.0
1972-09-11,27.5,27.875,27.375,27.625,34200.0
1972-09-12,27.5,27.75,27.375,27.5,22800.0
1972-09-13,27.75,27.75,27.25,27.5,21800.0
1972-09-14,27.75,27.75,27.5,27.75,16900.0
1972-09-15,27.625,27.875,27.5,27.75,22900.0
1972-09-18,27.75,27.75,27.625,27.625,17500.0
1972-09-19,27.125,27.75,26.75,27.75,430400.0
1972-09-20,27.25,27.25,27.0,27.125,26100.0
1972-09-21,27.0,27.25,26.875,27.25,62200.0
1972-09-22,27.0,27.0,26.75,27.0,40600.0
1972-09-25,26.75,27.125,26.75,27.0,22500.0
1972-09-26,26.75,27.0,26.75,26.75,15600.0
1972-09-27,27.0,27.125,26.75,26.75,27700.0
1972-09-28,26.75,27.0,26.75,27.0,17800.0
1972-09-29,26.875,27.125,26.75,26.75,20400.0
1972-10-02,26.875,27.125,26.75,26.875,28200.0
1972-10-03,27.0,27.0,26.75,26.875,21800.0
1972-10-04,27.0,27.125,26.875,27.0,36300.0
1972-10-05,27.125,27.375,27.0,27.0,49200.0
1972-10-06,27.375,27.625,27.125,27.125,22500.0
1972-10-09,27.75,27.75,27.5,27.5,15400.0
1972-10-10,27.5,27.75,27.5,27.75,39200.0
1972-10-11,27.875,27.875,27.5,27.5,22200.0
1972-10-12,27.5,27.75,27.5,27.75,58000.0
1972-10-13,27.125,27.375,27.125,27.375,114400.0
1972-10-16,27.25,27.375,27.125,27.125,19400.0
1972-10-17,27.25,27.375,27.0,27.25,28700.0
1972-10-18,27.5,27.625,27.25,27.25,116700.0
1972-10-19,27.625,27.625,27.5,27.5,27800.0
1972-10-20,27.5,27.75,27.375,27.625,15300.0
1972-10-23,27.75,28.0,27.5,27.5,20700.0
1972-10-24,28.0,28.0,27.625,27.75,36500.0
1972-10-25,28.25,28.5,28.0,28.0,43900.0
1972-10-26,28.875,29.0,28.25,28.25,74400.0
1972-10-27,29.25,29.25,28.875,28.875,86800.0
1972-10-30,29.125,29.375,29.0,29.25,50400.0
1972-10-31,29.0,29.0,28.625,29.0,25100.0
1972-11-01,29.75,29.875,28.875,29.0,158400.0
1972-11-02,29.75,29.875,29.5,29.75,64100.0
1972-11-03,29.25,29.375,29.0,29.375,58200.0
1972-11-06,29.25,29.25,28.875,29.25,75300.0
1972-11-08,29.125,29.5,28.875,29.25,30500.0
1972-11-09,29.25,29.25,28.625,29.125,25300.0
1972-11-10,29.25,29.5,29.125,29.25,49200.0
1972-11-13,29.125,29.5,29.125,29.25,37600.0
1972-11-14,29.375,29.625,29.125,29.125,77900.0
1972-11-15,29.5,29.875,29.375,29.375,48600.0
1972-11-16,30.0,30.0,29.5,29.5,47600.0
1972-11-17,30.125,30.375,30.0,30.0,42500.0
1972-11-20,30.5,30.5,29.75,30.125,37500.0
1972-11-21,31.625,31.625,30.5,30.5,96800.0
1972-11-22,31.375,32.0,31.375,31.625,59300.0
1972-11-24,31.875,31.875,31.375,31.375,105900.0
1972-11-27,31.375,31.875,31.125,31.875,44000.0
1972-11-28,31.375,31.5,31.25,31.375,34300.0
1972-11-29,30.875,31.5,30.75,31.375,26200.0
1972-11-30,30.625,31.125,30.375,30.875,25500.0
1972-12-01,30.5,31.0,30.5,30.625,31800.0
1972-12-04,30.375,30.875,30.375,30.5,37800.0
1972-12-05,30.375,30.75,30.375,30.375,26100.0
1972-12-06,31.0,31.0,30.5,30.5,31000.0
1972-12-07,31.125,31.125,30.875,31.0,26200.0
1972-12-08,30.75,31.125,30.75,31.125,30500.0
1972-12-11,31.0,31.125,30.625,30.75,132000.0
1972-12-12,30.625,31.125,30.625,31.0,26800.0
1972-12-13,30.375,30.75,30.375,30.625,43200.0
1972-12-14,29.875,30.375,29.75,30.375,42700.0
1972-12-15,29.875,30.0,29.625,29.875,35100.0
1972-12-18,29.875,29.875,29.625,29.875,25500.0
1972-12-19,29.625,29.875,29.625,29.875,35300.0
1972-12-20,29.5,29.75,29.5,29.625,28100.0
1972-12-21,29.25,29.625,29.25,29.5,20300.0
1972-12-22,29.625,29.625,29.125,29.25,17600.0
1972-12-26,29.625,29.75,29.5,29.625,14300.0
1972-12-27,29.5,29.75,29.25,29.625,24100.0
1972-12-29,30.0,30.0,29.625,29.625,29200.0
1973-01-02,30.5,30.75,30.25,30.25,30600.0
1973-01-03,30.375,30.625,30.25,30.5,24000.0
1973-01-04,29.875,30.625,29.75,30.375,33500.0
1973-01-05,29.5,29.875,29.5,29.875,20500.0
1973-01-08,29.125,29.625,29.0,29.5,37600.0
1973-01-09,28.75,29.0,28.625,29.0,32700.0
1973-01-10,28.875,28.875,28.25,28.75,109200.0
1973-01-11,28.875,29.125,28.75,28.875,63500.0
1973-01-12,28.75,29.125,28.5,28.875,42200.0
1973-01-15,28.75,29.0,28.5,28.75,39200.0
1973-01-16,28.375,28.625,28.0,28.625,64800.0
1973-01-17,28.75,28.75,28.25,28.375,34900.0
1973-01-18,28.625,28.875,28.625,28.75,23300.0
1973-01-19,28.75,28.75,28.25,28.625,33900.0
1973-01-22,28.75,29.125,28.625,28.75,26200.0
1973-01-23,28.375,29.125,28.375,28.75,36600.0
1973-01-24,28.375,28.5,28.25,28.375,20200.0
1973-01-26,28.75,28.75,28.125,28.375,33900.0
1973-01-29,28.875,29.125,28.625,28.75,23400.0
1973-01-30,28.875,29.125,28.75,28.875,25200.0
1973-01-31,29.375,29.5,28.875,28.875,22800.0
1973-02-01,29.25,29.75,29.25,29.375,23600.0
1973-02-02,29.25,29.375,28.875,29.25,49300.0
1973-02-05,28.625,29.0,28.625,29.0,20500.0
1973-02-06,28.625,28.625,28.375,28.625,24800.0
1973-02-07,28.625,28.75,28.375,28.625,22300.0
1973-02-08,28.375,28.625,28.375,28.625,21600.0
1973-02-09,28.375,28.625,28.25,28.375,15500.0
1973-02-12,28.625,28.625,28.25,28.375,18500.0
1973-02-13,28.375,28.875,28.375,28.625,29500.0
1973-02-14,28.125,28.5,28.125,28.375,37900.0
1973-02-15,28.0,28.25,27.875,28.125,25800.0
1973-02-16,27.625,28.0,27.625,28.0,36300.0
1973-02-20,27.625,27.875,27.5,27.625,45800.0
1973-02-21,27.625,27.625,27.25,27.625,33500.0
1973-02-22,27.25,27.625,27.125,27.625,19000.0
1973-02-23,27.5,27.5,27.125,27.25,23900.0
1973-02-26,27.375,27.5,27.125,27.5,21400.0
1973-02-27,27.0,27.375,27.0,27.375,20900.0
1973-02-28,27.25,27.375,27.0,27.0,22100.0
1973-03-01,27.25,27.25,27.125,27.25,25600.0
1973-03-02,27.25,27.25,27.0,27.25,25800.0
1973-03-05,27.25,27.25,27.0,27.25,120300.0
1973-03-06,27.0,27.125,26.75,27.125,43200.0
1973-03-07,26.875,27.0,26.75,27.0,26600.0
1973-03-08,26.75,26.875,26.5,26.875,29100.0
1973-03-09,27.0,27.0,26.75,26.75,14300.0
1973-03-12,26.75,27.0,26.5,27.0,28300.0
1973-03-13,26.875,27.0,26.625,26.75,24700.0
1973-03-14,26.875,27.0,26.75,26.875,29400.0
1973-03-15,26.625,26.75,26.625,26.75,49900.0
1973-03-16,26.25,26.625,26.25,26.625,43700.0
1973-03-19,26.25,26.5,26.125,26.25,33200.0
1973-03-20,26.375,26.375,26.125,26.25,23500.0
1973-03-21,26.125,26.375,26.125,26.375,69600.0
1973-03-22,25.75,26.125,25.625,26.125,61800.0
1973-03-23,25.875,26.125,25.75,25.75,40000.0
1973-03-26,25.75,26.125,25.75,25.875,26300.0
1973-03-27,26.0,26.0,25.75,25.75,56600.0
1973-03-28,25.625,25.875,25.5,25.875,53200.0
1973-03-29,25.5,25.5,25.25,25.5,58100.0
1973-03-30,25.375,25.5,25.25,25.5,45300.0
1973-04-02,25.375,25.375,25.25,25.375,51200.0
1973-04-03,25.375,25.375,25.25,25.375,51100.0
1973-04-04,25.375,25.375,25.25,25.375,61000.0
1973-04-05,25.5,25.5,25.25,25.375,74600.0
1973-04-06,25.375,25.5,25.25,25.5,72300.0
1973-04-09,25.5,25.5,25.25,25.375,67500.0
1973-04-10,25.875,25.875,25.5,25.5,92000.0
1973-04-11,25.75,25.875,25.625,25.875,107900.0
1973-04-12,26.375,26.375,25.75,25.75,99200.0
1973-04-13,26.375,26.625,26.25,26.375,57400.0
1973-04-16,26.5,26.5,26.25,26.375,40500.0
1973-04-17,26.375,26.375,26.125,26.375,54900.0
1973-04-18,26.25,26.25,26.125,26.25,40800.0
1973-04-19,26.0,26.25,25.625,26.25,141400.0
1973-04-23,26.0,26.125,25.875,26.0,65000.0
1973-04-24,26.125,26.25,26.0,26.0,50700.0
1973-04-25,26.0,26.25,25.875,26.125,64700.0
1973-04-26,26.125,26.125,25.875,26.0,44800.0
1973-04-27,26.0,26.125,26.0,26.125,35000.0
1973-04-30,26.125,26.125,25.75,26.0,37700.0
1973-05-01,26.125,26.25,25.875,26.125,43400.0
1973-05-02,26.25,26.25,26.0,26.125,38000.0
1973-05-03,26.5,26.5,26.125,26.25,55600.0
1973-05-04,26.125,26.25,26.0,26.25,49700.0
1973-05-07,26.25,26.375,26.0,26.125,44400.0
1973-05-08,26.125,26.28125,26.0,26.25,34700.0
1973-05-09,26.0,26.25,26.0,26.125,45200.0
1973-05-10,26.0,26.25,26.0,26.0,32300.0
1973-05-11,26.0,26.125,26.0,26.0,31800.0
1973-05-14,25.875,26.125,25.875,26.0,27900.0
1973-05-15,26.0,26.0,25.75,25.875,69800.0
1973-05-16,25.75,26.0,25.75,26.0,38100.0
1973-05-17,25.625,25.875,25.625,25.75,31000.0
1973-05-18,25.5,25.75,25.375,25.625,50800.0
1973-05-21,25.375,25.5,25.25,25.5,49700.0
1973-05-22,25.5,25.625,25.375,25.375,42400.0
1973-05-23,25.75,25.75,25.375,25.5,45900.0
1973-05-24,26.0,26.0,25.625,25.75,24500.0
1973-05-25,26.25,26.375,26.0,26.0,46100.0
1973-05-29,26.125,26.375,26.125,26.25,18400.0
1973-05-30,26.125,26.25,26.0,26.125,38700.0
1973-05-31,26.125,26.125,26.0,26.125,26800.0
1973-06-01,26.125,26.25,26.0,26.125,27900.0
1973-06-04,26.0,26.25,26.0,26.125,20300.0
1973-06-05,26.5,26.5,26.0,26.0,50700.0
1973-06-06,26.625,26.625,26.375,26.5,32600.0
1973-06-07,26.75,26.875,26.5,26.625,25300.0
1973-06-08,26.875,26.875,26.625,26.75,25200.0
1973-06-11,27.0,27.0,26.625,26.875,21800.0
1973-06-12,27.125,27.25,26.75,27.0,40800.0
1973-06-13,26.875,27.125,26.75,27.125,24900.0
1973-06-14,26.875,27.125,26.75,26.875,23800.0
1973-06-15,26.75,26.875,26.625,26.875,18100.0
1973-06-18,26.75,26.875,26.625,26.75,20100.0
1973-06-19,26.75,26.875,26.5,26.75,36300.0
1973-06-20,26.5,26.875,26.5,26.75,57700.0
1973-06-21,26.5,26.625,26.5,26.5,14400.0
1973-06-22,26.5,26.875,26.375,26.5,233800.0
1973-06-25,26.5,26.625,26.28125,26.5,16800.0
1973-06-26,26.625,26.625,26.125,26.5,19000.0
1973-06-27,26.625,26.625,26.375,26.625,17500.0
1973-06-28,26.625,27.0,26.5,26.625,16500.0
1973-06-29,26.625,26.75,26.5,26.625,208900.0
1973-07-02,26.375,26.625,26.125,26.625,36300.0
1973-07-03,26.0,26.375,26.0,26.375,22700.0
1973-07-05,26.125,26.25,26.0,26.0,38700.0
1973-07-06,25.75,26.25,25.75,26.125,28200.0
1973-07-09,26.375,26.375,25.875,25.875,36700.0
1973-07-10,26.25,26.375,26.125,26.375,21600.0
1973-07-11,26.75,26.75,26.375,26.375,26200.0
1973-07-12,26.875,26.875,26.375,26.75,26400.0
1973-07-13,26.75,26.75,26.5,26.75,39000.0
1973-07-16,26.75,26.75,26.375,26.75,26100.0
1973-07-17,26.625,26.75,26.5,26.75,20300.0
1973-07-18,26.625,26.75,26.5,26.625,23400.0
1973-07-19,26.5,26.625,26.375,26.625,33500.0
1973-07-20,26.375,26.625,26.25,26.5,12300.0
1973-07-23,26.125,26.375,26.125,26.375,34100.0
1973-07-24,26.5,26.5,26.125,26.125,28000.0
1973-07-25,26.875,27.0,26.5,26.5,50000.0
1973-07-26,26.75,27.0,26.625,26.875,17700.0
1973-07-27,26.375,26.875,26.375,26.75,26600.0
1973-07-30,26.625,26.75,26.25,26.375,29000.0
1973-07-31,26.5,26.875,26.5,26.625,30200.0
1973-08-01,26.25,26.375,26.0,26.375,44000.0
1973-08-02,25.75,26.25,25.75,26.25,39200.0
1973-08-03,26.0,26.25,25.75,25.75,22600.0
1973-08-06,25.875,25.875,25.375,25.875,45200.0
1973-08-07,25.125,25.75,25.125,25.75,67100.0
1973-08-08,25.125,25.25,25.0,25.125,19900.0
1973-08-09,25.0,25.375,24.875,25.125,37000.0
1973-08-10,24.75,24.875,24.625,24.875,30500.0
1973-08-13,24.5,24.625,24.375,24.625,43200.0
1973-08-14,24.25,24.5,24.125,24.5,47200.0
1973-08-15,24.25,24.5,24.125,24.25,49300.0
1973-08-16,24.125,24.5,24.125,24.25,43700.0
1973-08-17,24.5,24.625,24.125,24.125,46400.0
1973-08-20,24.5,24.625,24.5,24.5,29200.0
1973-08-21,24.375,24.5,24.125,24.5,41000.0
1973-08-22,24.25,24.375,24.125,24.375,42200.0
1973-08-23,24.5,24.5,24.125,24.25,40600.0
1973-08-24,24.625,24.875,24.375,24.5,91300.0
1973-08-27,24.625,24.75,24.5,24.625,22100.0
1973-08-28,24.875,24.875,24.625,24.625,49700.0
1973-08-29,24.875,25.0,24.75,24.875,61900.0
1973-08-30,25.0,25.125,24.875,24.875,55800.0
1973-08-31,25.0,25.125,25.0,25.0,32700.0
1973-09-04,25.125,25.375,25.0,25.0,55900.0
1973-09-05,25.75,25.75,25.125,25.125,39300.0
1973-09-06,26.25,26.25,25.75,25.75,62000.0
1973-09-07,25.875,26.25,25.875,26.25,40300.0
1973-09-10,25.875,25.875,25.75,25.875,35500.0
1973-09-11,25.625,26.0,25.625,25.875,42400.0
1973-09-12,26.0,26.125,25.625,25.625,22800.0
1973-09-13,25.75,26.0,25.75,26.0,29200.0
1973-09-14,26.125,26.125,25.875,25.875,29200.0
1973-09-17,26.125,26.5,26.0,26.125,43600.0
1973-09-18,26.125,26.375,26.0,26.125,39900.0
1973-09-19,26.375,26.625,26.125,26.125,143700.0
1973-09-20,26.0,26.5,25.625,26.375,71500.0
1973-09-21,26.375,26.375,26.0,26.0,102400.0
1973-09-24,26.625,26.625,26.25,26.375,42900.0
1973-09-25,26.5,26.625,26.25,26.625,40900.0
1973-09-26,26.875,26.875,26.5,26.5,41800.0
1973-09-27,27.5,27.5,26.875,26.875,50600.0
1973-09-28,27.5,27.625,27.125,27.5,32700.0
1973-10-01,27.5,27.625,27.0,27.5,32000.0
1973-10-02,27.5,27.5,27.125,27.5,41100.0
1973-10-03,27.375,27.5,27.125,27.5,35300.0
1973-10-04,27.375,27.375,27.0,27.375,25000.0
1973-10-05,27.25,27.5,27.0,27.375,41000.0
1973-10-08,27.375,28.375,27.0,27.25,15900.0
1973-10-09,27.125,27.375,27.125,27.375,29200.0
1973-10-10,27.0,27.375,27.0,27.125,29900.0
1973-10-11,27.375,27.375,27.0,27.0,29100.0
1973-10-12,27.25,27.4375,27.125,27.375,21700.0
1973-10-15,27.25,27.625,27.25,27.25,32200.0
1973-10-16,27.25,27.5,27.125,27.25,20700.0
1973-10-17,27.125,27.375,27.125,27.25,33800.0
1973-10-18,27.0,27.25,27.0,27.125,22700.0
1973-10-19,27.375,27.375,27.0,27.0,28300.0
1973-10-22,27.125,27.125,26.875,27.125,26500.0
1973-10-23,27.25,27.25,26.75,27.125,17200.0
1973-10-24,27.125,27.375,26.875,27.25,23100.0
1973-10-25,27.5,27.625,27.0,27.125,22000.0
1973-10-26,27.625,27.75,27.375,27.5,20800.0
1973-10-29,27.5,27.75,27.375,27.625,21700.0
1973-10-30,27.125,27.625,27.0,27.5,39500.0
1973-10-31,26.875,27.125,26.875,27.125,26600.0
1973-11-01,26.375,26.875,26.375,26.875,77500.0
1973-11-02,26.0,26.125,25.625,26.125,31600.0
1973-11-05,25.75,26.0,25.625,26.0,32100.0
1973-11-06,25.125,26.125,25.125,25.75,53000.0
1973-11-07,25.375,25.375,25.0,25.125,26700.0
1973-11-08,25.0,25.25,24.75,25.25,42900.0
1973-11-09,24.625,24.875,24.625,24.875,30900.0
1973-11-12,24.875,25.0,24.5,24.625,40300.0
1973-11-13,24.625,24.875,24.5,24.875,22200.0
1973-11-14,24.375,24.75,24.375,24.625,37200.0
1973-11-15,24.375,24.5,23.875,24.375,53100.0
1973-11-16,24.625,24.75,24.0,24.375,38500.0
1973-11-19,24.125,24.75,24.125,24.625,37300.0
1973-11-20,23.125,24.25,23.125,24.125,55500.0
1973-11-21,24.125,24.125,22.875,23.125,42900.0
1973-11-23,23.875,24.125,23.625,24.125,36200.0
1973-11-26,23.5,24.0,23.5,23.875,27600.0
1973-11-27,23.5,23.65625,23.125,23.5,44300.0
1973-11-28,23.375,23.375,22.875,23.375,45300.0
1973-11-29,23.25,23.375,22.875,23.375,33800.0
1973-11-30,23.0,23.5,22.875,23.25,45200.0
1973-12-03,22.25,23.0,22.0,23.0,157700.0
1973-12-04,22.0,22.375,21.75,22.25,63000.0
1973-12-05,21.375,22.125,21.25,22.0,61000.0
1973-12-06,22.0,22.25,21.375,21.375,79800.0
1973-12-07,23.25,23.5,22.25,22.25,60500.0
1973-12-10,24.5,24.75,23.5,23.5,61700.0
1973-12-11,24.0,25.125,23.875,24.5,63000.0
1973-12-12,23.875,23.875,23.125,23.875,28400.0
1973-12-13,23.625,24.375,23.5,23.875,37000.0
1973-12-14,24.125,24.375,23.75,23.75,39900.0
1973-12-17,23.625,24.5,23.625,24.125,36400.0
1973-12-18,23.875,24.25,23.75,23.75,31600.0
1973-12-19,23.625,24.0,23.625,23.875,52700.0
1973-12-20,23.875,24.0,23.5,23.625,40700.0
1973-12-21,24.125,24.5,23.375,23.875,58000.0
1973-12-24,24.125,24.5,24.0,24.125,35200.0
1973-12-26,25.25,25.25,24.375,24.375,34400.0
1973-12-27,25.875,25.875,25.125,25.25,32900.0
1973-12-28,25.375,26.0,25.125,25.875,47100.0
1973-12-31,25.0,25.25,24.75,25.25,31900.0
1974-01-02,26.125,26.125,25.0,25.0,26700.0
1974-01-03,26.625,27.125,26.375,26.375,35300.0
1974-01-04,26.625,26.875,26.375,26.625,35300.0
1974-01-07,26.625,27.0,26.5,26.625,31700.0
1974-01-08,26.5,26.875,26.5,26.625,22100.0
1974-01-09,26.0,26.5,25.875,26.5,27500.0
1974-01-10,26.0,26.375,25.875,26.0,25800.0
1974-01-11,25.5,25.75,25.375,25.75,17900.0
1974-01-14,26.0,26.0,25.5,25.5,17300.0
1974-01-15,26.375,26.375,25.875,26.0,19700.0
1974-01-16,26.25,26.25,26.0,26.25,25900.0
1974-01-17,26.125,26.375,26.125,26.25,33800.0
1974-01-18,26.0,26.375,25.75,26.125,28500.0
1974-01-21,26.0,26.25,25.75,26.0,17400.0
1974-01-22,25.625,26.375,25.375,26.0,63700.0
1974-01-23,25.75,25.875,25.125,25.625,27600.0
1974-01-24,26.0,26.0,25.5,25.75,26700.0
1974-01-25,26.0,26.0,25.625,26.0,22200.0
1974-01-28,26.0,26.0,25.625,26.0,35500.0
1974-01-29,25.625,26.0,25.5,26.0,69700.0
1974-01-30,25.75,25.875,25.625,25.625,21900.0
1974-01-31,25.75,26.0,25.75,25.75,39200.0
1974-02-01,25.75,25.875,25.625,25.75,28800.0
1974-02-04,24.875,25.375,24.875,25.375,19800.0
1974-02-05,25.125,25.125,24.875,24.875,20500.0
1974-02-06,25.25,25.375,25.0,25.125,24000.0
1974-02-07,25.5,25.5,25.25,25.25,22800.0
1974-02-08,25.625,25.75,25.5,25.5,18800.0
1974-02-11,25.75,25.875,25.5,25.625,25200.0
1974-02-12,25.875,25.875,25.625,25.75,12100.0
1974-02-13,25.875,26.0,25.625,25.875,19100.0
1974-02-14,25.75,26.125,25.625,25.875,37300.0
1974-02-15,26.0,26.0,25.625,25.75,29400.0
1974-02-19,25.625,26.0,25.625,26.0,23400.0
1974-02-20,25.625,25.875,25.625,25.625,17200.0
1974-02-21,25.75,25.875,25.625,25.625,23800.0
1974-02-22,25.75,26.0,25.625,25.75,15300.0
1974-02-25,25.875,26.0,25.75,25.75,19600.0
1974-02-26,26.125,26.25,25.75,25.875,42500.0
1974-02-27,26.5,26.5,26.25,26.25,37100.0
1974-02-28,26.375,26.5,26.125,26.5,35300.0
1974-03-01,25.75,26.25,25.75,26.25,34500.0
1974-03-04,25.875,26.0,25.625,25.75,38000.0
1974-03-05,25.625,25.875,25.5,25.875,39700.0
1974-03-06,25.625,25.75,25.5,25.625,28800.0
1974-03-07,25.625,25.75,25.5,25.625,31800.0
1974-03-08,25.5,25.75,25.5,25.625,27000.0
1974-03-11,25.75,25.75,25.5,25.5,32600.0
1974-03-12,25.75,25.75,25.5,25.75,54900.0
1974-03-13,25.75,25.75,25.625,25.75,55800.0
1974-03-14,25.875,25.875,25.75,25.75,31000.0
1974-03-15,25.75,25.875,25.75,25.875,25100.0
1974-03-18,25.75,25.875,25.625,25.75,28400.0
1974-03-19,25.625,25.75,25.625,25.75,26100.0
1974-03-20,25.5,25.75,25.375,25.625,37900.0
1974-03-21,25.125,25.375,25.125,25.375,36600.0
1974-03-22,25.0,25.125,25.0,25.125,22100.0
1974-03-25,25.0,25.125,25.0,25.0,41300.0
1974-03-26,25.0,25.125,25.0,25.0,27200.0
1974-03-27,25.125,25.125,25.0,25.0,19200.0
1974-03-28,24.625,24.875,24.5,24.875,28800.0
1974-03-29,24.5,24.5,24.25,24.5,27100.0
1974-04-01,24.5,24.5,24.375,24.5,21900.0
1974-04-02,24.375,24.5,24.25,24.5,33500.0
1974-04-03,24.25,24.375,24.125,24.375,37700.0
1974-04-04,24.25,24.25,24.125,24.25,38100.0
1974-04-05,24.25,24.25,24.125,24.25,23800.0
1974-04-08,24.125,24.125,24.0,24.125,41300.0
1974-04-09,24.125,24.125,24.0,24.125,18400.0
1974-04-10,24.125,24.125,24.0,24.125,25400.0
1974-04-11,24.125,24.125,24.0,24.125,17600.0
1974-04-15,24.125,24.125,24.0,24.125,74200.0
1974-04-16,24.125,24.125,24.0,24.125,37300.0
1974-04-17,24.125,24.125,24.0,24.125,24500.0
1974-04-18,24.125,24.125,24.0,24.125,15800.0
1974-04-19,24.125,24.125,24.0,24.125,54100.0
1974-04-22,24.0,24.0,24.0,24.0,29000.0
1974-04-23,22.875,24.0,22.0,24.0,232600.0
1974-04-24,22.875,22.875,22.625,22.875,75600.0
1974-04-25,22.125,22.75,22.0,22.75,119200.0
1974-04-26,22.0,22.25,21.875,22.125,87100.0
1974-04-29,21.875,22.0,21.5,22.0,135500.0
1974-04-30,21.75,21.875,21.5,21.875,73100.0
1974-05-01,22.25,22.5,21.625,21.75,61200.0
1974-05-02,22.625,22.75,21.125,22.25,46600.0
1974-05-03,22.875,22.875,22.25,22.625,48200.0
1974-05-06,22.125,22.5,22.125,22.5,32300.0
1974-05-07,22.0,22.25,22.0,22.125,45600.0
1974-05-08,21.875,22.25,21.875,22.0,47800.0
1974-05-09,22.125,22.125,21.625,21.875,52300.0
1974-05-10,21.875,22.375,21.625,22.125,44200.0
1974-05-13,21.375,21.75,21.25,21.75,47200.0
1974-05-14,20.125,21.125,20.125,21.125,92800.0
1974-05-15,20.125,20.375,20.0,20.125,99800.0
1974-05-16,20.0,20.75,20.0,20.125,90500.0
1974-05-17,20.375,20.375,19.75,20.0,105700.0
1974-05-20,20.25,20.625,20.125,20.375,60100.0
1974-05-21,20.0,20.125,19.875,20.125,123800.0
1974-05-22,19.875,20.125,19.75,20.0,44900.0
1974-05-23,20.0,20.0,19.75,19.875,47400.0
1974-05-24,20.125,20.125,19.875,20.0,42100.0
1974-05-28,20.25,20.25,20.0,20.125,73100.0
1974-05-29,19.875,20.25,19.75,20.25,44600.0
1974-05-30,19.875,20.0,19.75,19.875,56100.0
1974-05-31,20.125,20.125,19.75,19.875,39800.0
1974-06-03,21.0,21.0,20.125,20.125,31100.0
1974-06-04,21.0,21.25,21.0,21.0,49200.0
1974-06-05,20.75,21.25,20.625,21.0,37100.0
1974-06-06,21.0,21.0,20.75,20.75,28500.0
1974-06-07,21.125,21.25,20.75,21.0,50900.0
1974-06-10,20.75,21.125,20.625,21.125,61300.0
1974-06-11,20.375,20.75,20.25,20.75,46300.0
1974-06-12,20.0,20.375,20.0,20.375,52100.0
1974-06-13,19.875,20.25,19.75,20.0,50900.0
1974-06-14,19.5,19.875,19.5,19.875,71900.0
1974-06-17,19.125,19.75,19.125,19.5,56400.0
1974-06-18,18.75,19.125,18.5,19.125,62100.0
1974-06-19,18.875,18.875,18.5,18.75,48000.0
1974-06-20,18.25,18.75,18.125,18.75,84200.0
1974-06-21,17.75,18.25,17.25,18.25,71900.0
1974-06-24,18.25,18.25,17.5,17.75,65200.0
1974-06-25,18.875,19.0,18.25,18.25,53300.0
1974-06-26,18.0,18.875,18.0,18.875,44300.0
1974-06-27,17.75,18.125,17.5,18.0,58800.0
1974-06-28,17.75,17.875,17.375,17.75,44400.0
1974-07-01,18.0,18.5,17.75,17.75,61300.0
1974-07-02,18.25,18.5,18.0,18.0,34800.0
1974-07-03,18.375,18.625,18.125,18.25,53000.0
1974-07-05,18.375,18.625,18.25,18.375,33600.0
1974-07-08,17.5,18.25,17.5,18.25,80100.0
1974-07-09,17.875,18.0,17.5,17.5,44200.0
1974-07-10,17.5,17.875,17.5,17.875,47200.0
1974-07-11,17.375,17.75,17.375,17.5,72400.0
1974-07-12,17.25,17.625,17.0,17.375,166500.0
1974-07-15,17.75,17.75,17.125,17.25,67500.0
1974-07-16,17.875,17.875,17.25,17.75,81800.0
1974-07-17,17.875,17.875,17.5,17.875,36400.0
1974-07-18,17.5,17.875,17.25,17.875,63700.0
1974-07-19,17.0,17.5,17.0,17.5,52700.0
1974-07-22,17.25,17.375,17.0,17.0,35000.0
1974-07-23,17.5,17.875,17.375,17.375,77900.0
1974-07-24,17.375,17.625,17.25,17.5,54900.0
1974-07-25,17.5,17.625,17.25,17.375,47900.0
1974-07-26,17.5,17.625,17.25,17.5,29300.0
1974-07-29,17.25,17.625,17.25,17.5,41700.0
1974-07-30,17.5,17.5,17.25,17.25,25100.0
1974-07-31,17.25,17.375,17.25,17.375,37800.0
1974-08-01,17.125,17.25,17.125,17.25,45700.0
1974-08-02,17.75,17.75,17.125,17.125,26600.0
1974-08-05,17.375,17.5,17.0,17.5,36000.0
1974-08-06,17.25,17.75,17.125,17.375,60300.0
1974-08-07,16.5,17.375,16.375,17.25,113500.0
1974-08-08,16.5,16.875,16.375,16.5,72900.0
1974-08-09,16.75,16.875,16.5,16.5,46700.0
1974-08-12,16.625,16.75,16.375,16.75,39900.0
1974-08-13,16.125,16.5,16.0,16.5,52700.0
1974-08-14,15.625,16.375,15.625,16.125,80100.0
1974-08-15,15.375,15.875,15.25,15.625,54400.0
1974-08-16,15.25,15.625,15.125,15.375,43900.0
1974-08-19,14.75,15.375,14.625,15.25,66400.0
1974-08-20,15.0,15.125,14.75,14.75,40300.0
1974-08-21,15.0,15.5,14.75,15.0,42600.0
1974-08-22,14.5,15.125,14.5,15.0,84600.0
1974-08-23,14.125,14.625,14.0,14.5,73900.0
1974-08-26,14.625,14.625,13.625,14.125,57000.0
1974-08-27,14.625,15.125,14.625,14.625,38600.0
1974-08-28,14.5,14.875,14.25,14.625,33300.0
1974-08-29,14.125,14.5,14.125,14.5,27500.0
1974-08-30,14.625,14.75,14.0,14.125,45100.0
1974-09-03,14.625,15.125,14.625,14.625,39500.0
1974-09-04,14.125,14.625,14.125,14.625,40200.0
1974-09-05,14.625,14.625,14.125,14.125,51600.0
1974-09-06,14.875,14.875,14.5,14.625,26700.0
1974-09-09,14.5,15.0,14.5,14.875,42800.0
1974-09-10,14.375,14.75,14.25,14.5,40800.0
1974-09-11,14.25,14.5,14.125,14.375,38300.0
1974-09-12,14.25,14.375,14.0,14.25,41700.0
1974-09-13,14.25,14.375,14.0,14.25,50500.0
1974-09-16,14.25,14.5,14.125,14.25,49600.0
1974-09-17,14.375,14.75,14.25,14.25,43700.0
1974-09-18,14.75,14.75,14.25,14.375,40600.0
1974-09-19,15.375,15.5,14.75,14.75,63600.0
1974-09-20,16.75,16.875,15.5,15.5,43700.0
1974-09-23,17.125,17.375,16.875,16.875,46900.0
1974-09-24,16.0,16.75,15.875,16.75,44600.0
1974-09-25,16.125,16.625,15.875,16.0,47200.0
1974-09-26,16.0,16.25,15.75,16.125,25700.0
1974-09-27,16.0,16.375,15.75,16.0,26600.0
1974-09-30,15.625,16.0,15.25,16.0,34800.0
1974-10-01,15.125,15.375,14.75,15.375,40600.0
1974-10-02,15.5,15.75,15.375,15.375,33900.0
1974-10-03,15.125,15.625,15.0,15.5,61200.0
1974-10-04,15.125,15.375,14.875,15.125,37100.0
1974-10-07,16.125,16.125,15.25,15.25,37400.0
1974-10-08,16.375,16.625,16.0,16.125,38600.0
1974-10-09,17.25,17.25,16.125,16.375,41800.0
1974-10-10,17.5,17.75,17.25,17.25,73400.0
1974-10-11,17.625,17.625,17.125,17.5,39500.0
1974-10-14,17.75,17.875,17.375,17.625,45600.0
1974-10-15,17.25,17.625,17.125,17.625,36200.0
1974-10-16,17.125,17.375,16.875,17.25,28900.0
1974-10-17,16.75,17.0,16.625,17.0,29800.0
1974-10-18,17.125,17.25,16.625,16.75,26100.0
1974-10-21,17.125,17.375,16.75,17.125,26700.0
1974-10-22,16.75,17.0,16.625,17.0,22900.0
1974-10-23,16.125,16.875,16.125,16.75,63000.0
1974-10-24,16.125,16.25,15.75,16.125,26800.0
1974-10-25,16.0,16.375,15.875,16.125,21100.0
1974-10-28,16.125,16.125,15.875,16.0,19600.0
1974-10-29,16.0,16.25,15.875,16.125,31900.0
1974-10-30,16.0,16.375,15.875,16.0,34100.0
1974-10-31,16.25,16.625,16.0,16.0,92400.0
1974-11-01,16.625,16.75,16.25,16.25,42100.0
1974-11-04,16.0,16.25,15.875,16.25,34300.0
1974-11-05,16.25,16.25,15.875,16.0,31700.0
1974-11-06,16.375,16.625,16.125,16.25,48600.0
1974-11-07,16.25,16.5,16.125,16.375,33400.0
1974-11-08,16.125,16.375,16.0,16.25,30300.0
1974-11-11,16.375,16.375,15.875,16.125,33800.0
1974-11-12,15.625,16.375,15.625,16.375,48000.0
1974-11-13,15.75,15.875,15.625,15.625,49700.0
1974-11-14,15.5,15.875,15.375,15.75,39500.0
1974-11-15,15.5,15.625,15.25,15.5,29500.0
1974-11-18,15.125,15.25,15.0,15.25,28400.0
1974-11-19,14.875,15.375,14.875,15.125,39000.0
1974-11-20,14.625,15.0,14.625,14.875,39900.0
1974-11-21,14.625,14.875,14.5,14.625,38500.0
1974-11-22,14.75,14.875,14.625,14.625,33900.0
1974-11-25,14.875,14.875,14.625,14.75,42900.0
1974-11-26,15.0,15.125,14.75,14.875,47600.0
1974-11-27,15.25,15.375,15.0,15.0,33300.0
1974-11-29,15.125,15.375,15.0,15.25,27900.0
1974-12-02,14.875,15.125,14.875,15.125,26000.0
1974-12-03,14.625,15.0,14.625,14.875,45400.0
1974-12-04,14.75,14.875,14.625,14.625,35500.0
1974-12-05,14.625,15.0,14.625,14.75,35900.0
1974-12-06,14.625,14.75,14.5,14.625,48200.0
1974-12-09,14.25,14.75,14.25,14.625,55600.0
1974-12-10,14.5,14.75,14.25,14.25,43000.0
1974-12-11,14.875,15.125,14.5,14.5,63100.0
1974-12-12,14.5,14.875,14.5,14.875,66900.0
1974-12-13,14.25,14.75,14.0,14.5,93600.0
1974-12-16,14.25,14.375,14.0,14.25,49700.0
1974-12-17,14.125,14.375,14.0,14.25,56700.0
1974-12-18,14.0,14.25,13.75,14.125,72000.0
1974-12-19,14.0,14.125,13.75,14.0,58400.0
1974-12-20,13.75,14.0,13.5,14.0,58000.0
1974-12-23,13.625,13.875,13.5,13.75,87700.0
1974-12-24,13.875,13.875,13.5,13.625,48700.0
1974-12-26,14.0,14.0,13.75,13.875,53900.0
1974-12-27,13.875,14.125,13.75,14.0,53100.0
1974-12-30,13.875,14.0,13.75,13.875,76900.0
1974-12-31,14.375,14.5,13.875,13.875,84600.0
1975-01-02,15.75,15.75,14.75,14.75,54200.0
1975-01-03,15.625,16.75,15.5,15.75,49000.0
1975-01-06,17.125,17.125,16.75,16.75,83100.0
1975-01-07,16.75,17.125,16.75,17.125,39300.0
1975-01-08,16.875,17.125,16.75,16.75,36900.0
1975-01-09,17.375,17.375,16.75,16.875,68700.0
1975-01-10,18.0,18.0,17.625,17.625,65100.0
1975-01-13,17.625,18.125,17.625,18.0,74500.0
1975-01-14,17.625,18.0,17.625,17.625,55400.0
1975-01-15,18.125,18.125,17.625,17.625,41300.0
1975-01-16,18.375,18.375,18.0,18.125,54000.0
1975-01-17,18.0,18.375,17.875,18.375,35900.0
1975-01-20,17.75,18.0,17.625,18.0,46900.0
1975-01-21,17.5,17.875,17.25,17.75,44400.0
1975-01-22,17.875,17.875,17.375,17.5,26900.0
1975-01-23,17.75,18.0,17.625,17.875,32800.0
1975-01-24,18.25,18.25,17.625,17.75,29600.0
1975-01-27,18.875,19.125,18.5,18.5,65400.0
1975-01-28,19.0,19.375,18.75,18.875,103500.0
1975-01-29,18.125,18.375,18.0,18.375,88100.0
1975-01-30,18.25,18.375,18.125,18.125,53600.0
1975-01-31,18.5,18.625,18.25,18.25,44900.0
1975-02-03,18.25,18.625,18.0,18.5,133800.0
1975-02-04,17.75,17.875,17.5,17.875,43700.0
1975-02-05,17.875,18.0,17.75,17.75,39300.0
1975-02-06,18.125,18.375,17.75,17.875,55000.0
1975-02-07,18.125,18.25,17.75,18.125,33500.0
1975-02-10,17.75,18.125,17.75,18.125,43000.0
1975-02-11,17.75,18.0,17.5,17.75,47300.0
1975-02-12,18.25,18.25,17.875,17.875,13200.0
1975-02-13,18.25,18.5,18.125,18.25,36700.0
1975-02-14,18.375,18.375,18.125,18.25,51300.0
1975-02-18,18.125,18.5,18.0,18.375,54000.0
1975-02-19,17.625,18.125,17.625,18.125,44000.0
1975-02-20,17.5,17.875,17.375,17.625,52700.0
1975-02-21,17.375,17.875,17.25,17.5,45600.0
1975-02-24,17.125,17.625,17.125,17.375,43100.0
1975-02-25,16.875,17.125,16.625,17.125,46600.0
1975-02-26,16.75,17.0,16.625,16.875,34600.0
1975-02-27,17.0,17.125,16.75,16.75,39400.0
1975-02-28,16.875,17.0,16.75,17.0,27200.0
1975-03-03,17.75,17.875,16.875,16.875,34500.0
1975-03-04,17.625,18.0,17.375,17.75,54500.0
1975-03-05,17.375,18.0,17.375,17.625,48600.0
1975-03-06,17.625,17.75,17.125,17.375,22400.0
1975-03-07,16.625,17.375,16.5,17.375,95600.0
1975-03-10,16.125,16.875,16.0,16.625,76300.0
1975-03-11,16.25,16.5,16.25,16.25,60400.0
1975-03-12,16.125,16.375,16.0,16.25,53400.0
1975-03-13,16.0,16.375,16.0,16.125,57700.0
1975-03-14,16.5,16.5,16.0,16.0,42400.0
1975-03-17,16.875,17.0,16.375,16.5,47100.0
1975-03-18,17.0,17.25,16.75,16.875,66600.0
1975-03-19,16.875,17.25,16.75,17.0,26700.0
1975-03-20,16.5,16.875,16.375,16.875,37300.0
1975-03-21,16.5,16.5,16.25,16.5,37200.0
1975-03-24,16.125,16.5,16.125,16.5,37500.0
1975-03-25,16.375,16.5,16.125,16.125,32400.0
1975-03-26,16.5,16.5,16.375,16.375,71900.0
1975-03-27,16.875,16.875,16.5,16.5,102200.0
1975-03-31,16.875,17.125,16.875,16.875,117200.0
1975-04-01,17.0,17.125,16.75,16.875,69500.0
1975-04-02,17.0,17.125,16.875,17.0,52900.0
1975-04-03,16.875,17.0,16.875,17.0,53900.0
1975-04-04,16.875,17.0,16.75,16.875,60000.0
1975-04-07,16.875,17.0,16.75,16.875,138400.0
1975-04-08,16.75,17.0,16.75,16.875,61300.0
1975-04-09,17.0,17.0,16.875,16.875,59400.0
1975-04-10,17.0,17.25,16.875,17.0,61600.0
1975-04-11,16.875,17.125,16.875,17.0,55500.0
1975-04-14,17.0,17.125,16.875,16.875,102100.0
1975-04-15,17.0,17.25,17.0,17.0,88500.0
1975-04-16,17.0,17.125,16.875,17.0,54300.0
1975-04-17,17.0,17.125,16.875,17.0,74700.0
1975-04-18,17.0,17.125,16.875,17.0,43700.0
1975-04-21,17.125,17.375,17.0,17.0,63000.0
1975-04-22,17.0,17.375,17.0,17.125,87200.0
1975-04-23,16.875,17.125,16.875,17.0,65200.0
1975-04-24,17.125,17.125,16.875,16.875,38100.0
1975-04-25,17.0,17.25,16.875,17.125,49800.0
1975-04-28,17.0,17.25,17.0,17.0,52900.0
1975-04-29,17.125,17.25,16.875,17.0,66800.0
1975-04-30,17.125,17.375,17.125,17.125,54700.0
1975-05-01,17.125,17.375,17.0,17.125,114500.0
1975-05-02,17.125,17.375,17.0,17.125,96600.0
1975-05-05,16.75,16.875,16.625,16.875,68600.0
1975-05-06,16.625,16.875,16.625,16.75,57700.0
1975-05-07,16.875,16.875,16.625,16.625,49600.0
1975-05-08,16.875,17.0,16.75,16.875,70300.0
1975-05-09,16.875,17.125,16.875,16.875,90400.0
1975-05-12,17.125,17.125,16.875,16.875,71300.0
1975-05-13,17.0,17.125,16.875,17.125,95400.0
1975-05-14,17.0,17.125,16.875,17.0,78700.0
1975-05-15,16.875,17.0,16.875,17.0,65200.0
1975-05-16,17.0,17.0,16.875,16.875,72700.0
1975-05-19,16.875,17.0,16.75,17.0,65400.0
1975-05-20,16.875,17.0,16.75,16.875,68200.0
1975-05-21,16.875,17.0,16.75,16.875,65300.0
1975-05-22,17.125,17.125,16.875,16.875,55000.0
1975-05-23,17.375,17.375,17.0,17.125,68800.0
1975-05-27,17.5,17.625,17.25,17.375,84700.0
1975-05-28,17.625,17.75,17.375,17.5,55300.0
1975-05-29,17.75,18.0,17.625,17.625,80500.0
1975-05-30,18.125,18.375,17.875,17.875,106800.0
1975-06-02,18.625,18.625,18.375,18.375,109000.0
1975-06-03,19.25,19.375,18.625,18.625,136400.0
1975-06-04,19.75,19.75,19.375,19.375,167300.0
1975-06-05,19.5,19.75,19.5,19.75,113300.0
1975-06-06,19.5,19.75,19.375,19.5,89200.0
1975-06-09,19.75,19.75,19.5,19.5,78700.0
1975-06-10,19.75,19.75,19.5,19.75,65700.0
1975-06-11,19.75,19.75,19.625,19.75,92300.0
1975-06-12,19.625,19.75,19.5,19.75,68600.0
1975-06-13,19.625,19.75,19.375,19.625,82400.0
1975-06-16,19.875,20.0,19.625,19.625,80500.0
1975-06-17,19.875,20.0,19.875,19.875,62200.0
1975-06-18,20.0,20.0,19.75,19.875,71700.0
1975-06-19,20.5,20.75,19.875,20.0,113400.0
1975-06-20,20.5,20.875,20.375,20.5,174800.0
1975-06-23,20.75,21.0,20.5,20.5,76800.0
1975-06-24,20.625,20.875,20.5,20.75,77700.0
1975-06-25,20.5,20.875,20.5,20.625,69200.0
1975-06-26,20.0,20.625,20.0,20.5,88700.0
1975-06-27,20.0,20.0,19.75,20.0,74700.0
1975-06-30,20.0,20.0,19.75,20.0,62300.0
1975-07-01,20.125,20.125,19.875,20.0,69100.0
1975-07-02,19.625,20.0,19.5,20.0,77300.0
1975-07-03,19.5,19.75,19.375,19.625,92100.0
1975-07-07,19.5,19.5,19.25,19.5,78100.0
1975-07-08,19.5,19.625,19.375,19.5,55000.0
1975-07-09,19.875,19.875,19.5,19.5,62500.0
1975-07-10,20.0,20.25,19.875,19.875,58100.0
1975-07-11,20.125,20.25,20.0,20.0,44700.0
1975-07-14,20.125,20.375,20.125,20.125,52800.0
1975-07-15,20.125,20.25,20.0,20.125,53900.0
1975-07-16,20.0,20.25,20.0,20.125,64400.0
1975-07-17,20.0,20.25,19.875,20.0,49100.0
1975-07-18,20.0,20.0,19.75,20.0,38800.0
1975-07-21,19.875,20.125,19.75,20.0,35600.0
1975-07-22,19.875,20.0,19.75,19.875,50000.0
1975-07-23,19.5,19.875,19.5,19.875,68200.0
1975-07-24,19.625,19.75,19.375,19.5,57100.0
1975-07-25,19.625,19.75,19.375,19.625,43700.0
1975-07-28,19.625,19.75,19.375,19.625,46300.0
1975-07-29,19.75,19.75,19.5,19.625,42200.0
1975-07-30,19.625,19.75,19.375,19.75,85700.0
1975-07-31,19.75,19.75,19.5,19.625,53000.0
1975-08-01,19.875,19.875,19.625,19.75,40400.0
1975-08-04,20.0,20.0,19.75,19.875,60200.0
1975-08-05,18.875,19.875,18.875,19.875,75900.0
1975-08-06,18.625,19.0,18.625,18.875,56600.0
1975-08-07,18.75,18.875,18.625,18.625,53700.0
1975-08-08,19.0,19.125,18.75,18.75,54900.0
1975-08-11,18.875,19.0,18.75,19.0,40000.0
1975-08-12,18.875,19.125,18.75,18.875,39000.0
1975-08-13,18.875,19.0,18.75,18.875,35400.0
1975-08-14,18.75,19.0,18.75,18.875,38600.0
1975-08-15,18.625,18.875,18.5,18.75,51800.0
1975-08-18,18.375,18.75,18.375,18.625,42100.0
1975-08-19,18.25,18.5,18.0,18.375,56200.0
1975-08-20,17.75,18.375,17.75,18.25,65500.0
1975-08-21,18.0,18.0,17.5,17.75,73600.0
1975-08-22,18.375,18.375,17.875,18.0,43400.0
1975-08-25,18.375,18.5,18.125,18.375,39500.0
1975-08-26,18.375,18.5,18.125,18.375,36800.0
1975-08-27,18.5,18.5,18.125,18.375,28000.0
1975-08-28,19.0,19.0,18.5,18.5,36500.0
1975-08-29,19.125,19.375,19.125,19.125,32000.0
1975-09-02,19.0,19.375,19.0,19.125,30800.0
1975-09-03,19.0,19.0,18.625,19.0,35800.0
1975-09-04,19.25,19.25,18.875,19.0,32300.0
1975-09-05,19.0,19.25,18.875,19.25,33400.0
1975-09-08,19.25,19.25,18.75,19.0,47200.0
1975-09-09,19.125,19.25,19.0,19.25,54300.0
1975-09-10,18.875,19.125,18.75,19.125,33200.0
1975-09-11,18.75,19.0,18.75,18.875,41000.0
1975-09-12,18.875,19.0,18.75,18.75,42100.0
1975-09-15,18.875,19.0,18.75,18.875,28500.0
1975-09-16,18.625,18.875,18.5,18.875,41000.0
1975-09-17,18.625,18.75,18.5,18.625,38800.0
1975-09-18,18.875,19.0,18.75,18.75,34500.0
1975-09-19,19.0,19.375,18.875,18.875,46700.0
1975-09-22,19.25,19.5,19.125,19.125,33800.0
1975-09-23,19.0,19.25,19.0,19.25,33400.0
1975-09-24,19.125,19.375,19.125,19.125,19600.0
1975-09-25,19.125,19.375,19.125,19.125,35800.0
1975-09-26,19.375,19.375,19.125,19.125,33300.0
1975-09-29,19.0,19.25,19.0,19.25,33600.0
1975-09-30,19.125,19.25,19.0,19.0,37100.0
1975-10-01,19.0,19.125,19.0,19.125,58200.0
1975-10-02,19.0,19.25,19.0,19.0,43400.0
1975-10-03,19.375,19.375,19.125,19.125,32800.0
1975-10-06,19.25,19.375,19.125,19.375,32200.0
1975-10-07,19.25,19.375,19.125,19.25,80200.0
1975-10-08,19.375,19.375,19.125,19.25,41400.0
1975-10-09,19.5,19.5,19.25,19.375,52700.0
1975-10-10,19.75,19.875,19.5,19.5,39100.0
1975-10-13,20.125,20.25,19.75,19.75,56100.0
1975-10-14,20.125,20.5,20.125,20.125,77700.0
1975-10-15,20.5,20.5,20.0,20.125,48200.0
1975-10-16,20.375,20.5,20.25,20.5,41800.0
1975-10-17,20.5,20.5,20.0,20.375,39400.0
1975-10-20,20.75,20.75,20.375,20.5,52800.0
1975-10-21,20.75,21.0,20.625,20.75,108100.0
1975-10-22,21.0,21.0,20.625,20.75,45500.0
1975-10-23,20.875,21.0,20.75,21.0,44500.0
1975-10-24,20.75,21.0,20.75,20.875,40100.0
1975-10-27,20.75,20.875,20.625,20.75,32600.0
1975-10-28,20.75,20.875,20.625,20.75,33700.0
1975-10-29,20.625,20.75,20.5,20.75,78800.0
1975-10-30,20.625,20.75,20.5,20.625,51300.0
1975-10-31,20.875,20.875,20.75,20.75,49400.0
1975-11-03,20.25,20.625,20.25,20.625,51700.0
1975-11-04,20.5,20.5,20.375,20.375,37900.0
1975-11-05,20.5,20.75,20.5,20.5,43200.0
1975-11-06,20.75,20.875,20.375,20.5,93800.0
1975-11-07,20.875,20.875,20.625,20.75,63900.0
1975-11-10,20.625,21.0,20.625,20.875,53000.0
1975-11-11,20.875,20.875,20.625,20.625,24000.0
1975-11-12,20.875,20.875,20.75,20.875,112400.0
1975-11-13,20.75,20.875,20.625,20.875,61600.0
1975-11-14,20.75,20.875,20.625,20.75,97600.0
1975-11-17,20.625,20.875,20.625,20.75,52700.0
1975-11-18,20.625,20.875,20.625,20.625,61700.0
1975-11-19,20.625,20.75,20.5,20.625,48400.0
1975-11-20,20.625,20.625,20.375,20.625,434800.0
1975-11-21,20.625,20.75,20.625,20.625,67000.0
1975-11-24,21.25,21.25,20.75,20.75,151500.0
1975-11-25,21.25,21.5,21.25,21.25,120500.0
1975-11-26,21.5,21.5,21.125,21.25,86900.0
1975-11-28,21.375,21.5,21.25,21.5,32500.0
1975-12-01,21.25,21.625,21.25,21.375,80000.0
1975-12-02,21.25,21.5,21.125,21.25,56100.0
1975-12-03,20.625,21.25,20.625,21.25,93400.0
1975-12-04,20.75,20.75,20.5,20.625,51300.0
1975-12-05,20.625,20.875,20.625,20.75,38000.0
1975-12-08,20.625,20.75,20.5,20.625,42100.0
1975-12-09,20.875,20.875,20.375,20.625,41300.0
1975-12-10,20.875,20.875,20.75,20.875,34900.0
1975-12-11,21.0,21.0,20.75,20.875,44700.0
1975-12-12,20.875,21.0,20.75,21.0,45500.0
1975-12-15,21.0,21.125,20.75,20.875,53500.0
1975-12-16,20.125,21.125,20.125,21.0,93800.0
1975-12-17,20.5,20.5,20.125,20.125,72900.0
1975-12-18,20.625,20.75,20.375,20.5,53100.0
1975-12-19,20.625,20.75,20.5,20.625,63800.0
1975-12-22,20.375,20.75,20.25,20.625,80200.0
1975-12-23,20.375,20.5,20.125,20.375,52000.0
1975-12-24,20.625,20.625,20.375,20.375,23900.0
1975-12-26,20.75,20.75,20.5,20.625,32100.0
1975-12-29,20.875,20.875,20.625,20.75,38300.0
1975-12-30,20.75,20.875,20.625,20.875,50900.0
1975-12-31,21.0,21.125,20.625,20.75,38200.0
1976-01-02,21.5,21.5,20.875,21.0,46500.0
1976-01-05,21.625,21.75,21.5,21.5,65900.0
1976-01-06,21.75,21.75,21.5,21.625,98800.0
1976-01-07,21.75,21.75,21.5,21.75,95200.0
1976-01-08,21.75,21.75,21.5,21.75,67700.0
1976-01-09,21.875,21.875,21.625,21.75,83200.0
1976-01-12,22.125,22.125,21.75,21.875,84600.0
1976-01-13,22.0,22.25,21.75,22.125,95300.0
1976-01-14,22.125,22.125,21.75,22.0,72700.0
1976-01-15,22.0,22.25,21.875,22.125,85700.0
1976-01-16,22.125,22.25,22.0,22.0,59400.0
1976-01-19,22.125,22.25,22.125,22.125,66800.0
1976-01-20,22.375,22.375,22.25,22.25,89100.0
1976-01-21,22.375,22.375,22.25,22.375,60200.0
1976-01-22,22.125,22.375,22.125,22.375,62400.0
1976-01-23,22.375,22.375,22.125,22.125,54200.0
1976-01-26,22.625,22.625,22.125,22.375,112500.0
1976-01-27,22.625,22.625,22.375,22.625,83200.0
1976-01-28,22.625,22.625,22.375,22.625,128300.0
1976-01-29,22.5,22.625,21.75,22.625,70800.0
1976-01-30,22.875,22.875,22.5,22.5,78800.0
1976-02-02,23.25,23.25,22.75,22.875,124100.0
1976-02-03,22.625,22.75,22.375,22.75,188600.0
1976-02-04,22.375,22.75,22.25,22.625,85000.0
1976-02-05,21.875,22.5,21.875,22.375,83000.0
1976-02-06,21.5,21.75,21.375,21.75,91200.0
1976-02-09,21.5,21.75,21.25,21.5,73300.0
1976-02-10,21.625,21.625,21.375,21.5,99700.0
1976-02-11,21.625,21.625,21.375,21.625,69300.0
1976-02-12,21.625,22.5,21.5,21.625,193400.0
1976-02-13,21.5,21.75,21.375,21.625,62800.0
1976-02-17,21.25,21.625,21.0,21.5,72400.0
1976-02-18,21.375,21.75,21.0,21.25,105900.0
1976-02-19,21.75,21.875,21.25,21.375,95500.0
1976-02-20,21.5,21.75,21.5,21.75,126700.0
1976-02-23,21.5,21.625,21.25,21.5,94100.0
1976-02-24,21.375,21.5,21.125,21.5,71000.0
1976-02-25,21.25,21.5,21.0,21.375,87500.0
1976-02-26,20.875,21.25,20.875,21.25,60400.0
1976-02-27,21.125,21.125,20.875,20.875,133500.0
1976-03-01,21.125,21.25,20.875,21.125,48500.0
1976-03-02,21.125,21.25,21.0,21.125,60300.0
1976-03-03,21.125,21.25,20.875,21.125,41800.0
1976-03-04,21.0,21.125,20.75,21.125,119300.0
1976-03-05,21.0,21.0,20.75,21.0,83100.0
1976-03-08,21.0,21.0,20.875,21.0,53700.0
1976-03-09,21.0,21.0,20.875,21.0,64000.0
1976-03-10,21.25,21.875,20.125,21.0,130200.0
1976-03-11,21.25,21.375,21.125,21.25,104300.0
1976-03-12,21.25,21.5,21.0,21.25,79600.0
1976-03-15,21.125,21.375,21.0,21.25,53800.0
1976-03-16,21.125,21.25,20.75,21.125,210700.0
1976-03-17,20.75,21.0,20.625,21.0,299400.0
1976-03-18,21.0,21.125,20.875,20.875,205200.0
1976-03-19,21.125,21.125,20.75,21.0,67900.0
1976-03-22,21.0,21.375,20.875,21.125,52700.0
1976-03-23,21.125,21.375,21.0,21.0,62300.0
1976-03-24,21.0,21.5,21.0,21.125,112600.0
1976-03-25,21.125,21.5,20.125,21.0,79400.0
1976-03-26,21.375,21.375,21.0,21.125,54000.0
1976-03-29,21.5,21.5,21.25,21.375,47900.0
1976-03-30,21.375,21.5,21.25,21.5,59600.0
1976-03-31,21.625,21.75,21.375,21.375,58200.0
1976-04-01,21.5,21.625,21.5,21.625,62800.0
1976-04-02,21.75,21.75,21.5,21.5,51700.0
1976-04-05,22.0,22.0,21.625,21.75,70200.0
1976-04-06,22.125,22.25,21.875,22.0,103400.0
1976-04-07,21.875,22.25,21.875,22.125,69500.0
1976-04-08,21.875,21.875,21.625,21.875,63500.0
1976-04-09,22.0,22.25,21.125,21.875,57700.0
1976-04-12,22.0,22.125,21.875,22.0,55400.0
1976-04-13,22.25,22.375,21.875,22.0,61900.0
1976-04-14,22.125,22.375,21.875,22.25,112000.0
1976-04-15,22.25,22.375,22.0,22.125,50800.0
1976-04-19,22.375,22.375,22.125,22.25,73800.0
1976-04-20,22.5,22.625,22.125,22.375,50900.0
1976-04-21,22.625,22.75,22.375,22.5,53500.0
1976-04-22,22.375,22.75,22.25,22.625,92700.0
1976-04-23,22.25,22.5,22.125,22.375,69000.0
1976-04-26,22.375,22.625,22.125,22.25,47600.0
1976-04-27,22.375,22.625,22.25,22.375,61000.0
1976-04-28,22.5,22.75,22.125,22.375,82700.0
1976-04-29,22.375,22.5,22.125,22.5,58100.0
1976-04-30,22.375,22.375,22.125,22.375,65100.0
1976-05-03,22.5,22.5,22.0,22.375,112400.0
1976-05-04,21.875,22.0,21.625,22.0,54300.0
1976-05-05,21.5,21.875,21.5,21.875,50800.0
1976-05-06,21.75,21.75,21.5,21.5,53500.0
1976-05-07,21.75,22.0,21.625,21.75,40900.0
1976-05-10,21.75,21.875,21.5,21.75,61800.0
1976-05-11,21.625,21.875,21.625,21.75,55900.0
1976-05-12,21.625,21.875,21.5,21.625,46400.0
1976-05-13,21.75,21.875,21.5,21.625,116200.0
1976-05-14,21.625,21.875,21.25,21.75,53000.0
1976-05-17,21.625,21.75,21.375,21.625,52600.0
1976-05-18,21.375,21.625,21.125,21.625,43400.0
1976-05-19,21.375,21.625,21.125,21.375,48500.0
1976-05-20,21.375,21.5,21.25,21.375,57100.0
1976-05-21,21.125,21.5,21.0,21.375,55000.0
1976-05-24,21.125,21.375,21.0,21.125,50700.0
1976-05-25,21.125,21.25,21.0,21.125,73200.0
1976-05-26,21.0,21.125,21.0,21.125,51700.0
1976-05-27,21.25,21.25,21.0,21.0,74100.0
1976-05-28,21.25,21.5,21.125,21.25,49500.0
1976-06-01,21.25,21.5,21.125,21.25,46100.0
1976-06-02,21.5,21.5,21.25,21.25,39400.0
1976-06-03,21.25,21.625,21.25,21.5,48500.0
1976-06-04,21.5,21.5,21.125,21.25,29800.0
1976-06-07,21.5,21.625,21.25,21.5,26100.0
1976-06-08,21.75,21.75,21.25,21.5,36000.0
1976-06-09,21.75,21.75,21.5,21.75,37500.0
1976-06-10,21.625,21.875,21.625,21.75,75100.0
1976-06-11,21.625,21.875,21.5,21.625,51800.0
1976-06-14,21.75,21.875,21.625,21.625,60900.0
1976-06-15,21.875,22.0,21.625,21.75,74300.0
1976-06-16,21.875,22.0,21.75,21.875,50600.0
1976-06-17,21.875,22.0,21.75,21.875,48900.0
1976-06-18,21.875,22.0,21.75,21.875,43100.0
1976-06-21,21.875,22.0,21.75,21.875,66400.0
1976-06-22,21.875,21.875,21.625,21.875,78400.0
1976-06-23,21.875,22.0,21.5,21.875,40500.0
1976-06-24,21.875,22.0,21.75,21.875,25500.0
1976-06-25,21.75,22.125,21.625,21.875,43200.0
1976-06-28,22.0,22.0,21.75,21.75,27400.0
1976-06-29,22.125,22.125,21.875,22.0,36800.0
1976-06-30,22.125,22.25,22.0,22.125,37100.0
1976-07-01,22.0,22.25,21.875,22.125,51300.0
1976-07-02,22.0,22.25,21.75,22.0,43800.0
1976-07-06,22.125,22.375,22.125,22.125,47700.0
1976-07-07,22.375,22.5,22.125,22.125,39300.0
1976-07-08,22.25,22.625,22.25,22.375,51100.0
1976-07-09,22.5,22.5,22.25,22.25,69300.0
1976-07-12,22.375,22.625,22.25,22.5,39200.0
1976-07-13,22.625,22.75,22.375,22.375,52300.0
1976-07-14,22.5,22.75,22.5,22.625,52800.0
1976-07-15,22.625,22.75,22.375,22.5,108500.0
1976-07-16,22.75,22.75,22.375,22.625,32000.0
1976-07-19,22.5,22.75,22.5,22.75,64900.0
1976-07-20,22.625,22.75,22.5,22.5,53100.0
1976-07-21,22.625,22.75,22.5,22.625,57500.0
1976-07-22,22.625,22.625,22.5,22.625,28700.0
1976-07-23,22.75,22.75,22.375,22.625,40600.0
1976-07-26,22.625,22.75,22.5,22.75,39100.0
1976-07-27,22.5,22.75,22.375,22.625,47900.0
1976-07-28,22.75,22.75,22.375,22.5,47100.0
1976-07-29,22.75,22.75,22.5,22.75,31800.0
1976-07-30,22.625,22.75,22.5,22.75,44400.0
1976-08-02,22.875,22.875,22.625,22.625,40900.0
1976-08-03,22.75,22.875,22.75,22.875,140700.0
1976-08-04,22.5,22.5,22.25,22.5,52900.0
1976-08-05,22.25,22.625,22.25,22.5,46600.0
1976-08-06,22.5,22.5,22.25,22.25,36600.0
1976-08-09,22.5,22.75,22.375,22.5,29100.0
1976-08-10,22.5,22.625,22.375,22.5,43700.0
1976-08-11,22.625,22.625,22.25,22.5,46100.0
1976-08-12,22.625,22.75,22.375,22.625,45200.0
1976-08-13,22.625,22.625,22.5,22.625,25400.0
1976-08-16,22.5,22.75,22.5,22.625,44900.0
1976-08-17,22.625,22.625,22.5,22.5,54400.0
1976-08-18,22.5,22.75,22.375,22.625,39400.0
1976-08-19,22.5,22.5,22.25,22.5,37600.0
1976-08-20,22.5,22.5,22.375,22.5,35100.0
1976-08-23,22.375,22.5,22.25,22.5,47900.0
1976-08-24,22.375,22.5,22.125,22.375,40800.0
1976-08-25,22.5,22.5,22.125,22.375,44400.0
1976-08-26,22.625,22.625,22.5,22.5,25200.0
1976-08-27,22.625,22.625,22.375,22.625,30900.0
1976-08-30,22.625,22.625,22.375,22.625,28600.0
1976-08-31,22.625,22.625,22.375,22.625,47400.0
1976-09-01,22.625,22.75,22.5,22.625,42100.0
1976-09-02,22.75,22.875,22.625,22.625,46500.0
1976-09-03,22.75,22.875,22.5,22.75,42000.0
1976-09-07,23.0,23.0,22.75,22.75,60900.0
1976-09-08,23.125,23.25,22.875,23.0,56400.0
1976-09-09,23.25,23.25,23.0,23.125,48700.0
1976-09-10,23.25,23.375,23.125,23.25,54400.0
1976-09-13,23.625,23.625,23.25,23.25,80300.0
1976-09-14,23.75,23.75,23.125,23.625,66100.0
1976-09-15,23.75,23.75,23.5,23.75,58000.0
1976-09-16,23.625,24.0,23.625,23.75,68200.0
1976-09-17,24.0,24.0,23.75,23.75,63200.0
1976-09-20,24.0,24.125,23.75,24.0,77500.0
1976-09-21,23.75,24.0,23.0,24.0,91300.0
1976-09-22,23.75,24.0,23.75,23.75,64100.0
1976-09-23,23.5,23.75,23.5,23.75,54100.0
1976-09-24,23.125,23.625,23.125,23.5,51600.0
1976-09-27,23.75,23.875,23.25,23.25,43400.0
1976-09-28,23.625,23.875,23.625,23.75,41100.0
1976-09-29,23.5,23.75,23.25,23.625,51400.0
1976-09-30,23.375,23.5,23.25,23.5,52300.0
1976-10-01,23.375,23.625,23.25,23.375,41600.0
1976-10-04,23.375,23.5,23.25,23.375,34900.0
1976-10-05,23.625,23.625,23.375,23.375,47000.0
1976-10-06,23.625,23.625,23.375,23.625,39800.0
1976-10-07,23.625,23.625,23.0,23.625,40400.0
1976-10-08,23.5,23.625,23.375,23.625,34300.0
1976-10-11,23.5,23.75,23.375,23.5,39600.0
1976-10-12,23.375,23.625,23.375,23.5,46000.0
1976-10-13,23.75,23.75,23.0,23.375,51300.0
1976-10-14,23.75,23.875,23.625,23.75,35900.0
1976-10-15,23.375,23.75,23.25,23.75,54700.0
1976-10-18,23.5,23.625,23.375,23.375,35900.0
1976-10-19,23.5,23.625,23.375,23.5,57900.0
1976-10-20,23.5,23.625,23.25,23.5,51000.0
1976-10-21,23.25,23.5,23.125,23.5,77100.0
1976-10-22,22.625,23.25,22.625,23.25,182800.0
1976-10-25,22.875,23.0,22.5,22.625,56200.0
1976-10-26,23.25,23.375,22.875,22.875,67600.0
1976-10-27,23.25,23.5,23.125,23.25,77600.0
1976-10-28,23.375,23.5,23.125,23.25,37100.0
1976-10-29,23.875,23.875,23.25,23.375,55400.0
1976-11-01,24.0,24.125,23.625,23.875,80300.0
1976-11-03,23.75,23.875,23.5,23.875,129600.0
1976-11-04,22.875,23.125,22.75,23.125,90300.0
1976-11-05,22.75,23.125,22.75,22.875,60800.0
1976-11-08,22.625,22.875,22.5,22.75,76700.0
1976-11-09,23.0,23.875,22.625,22.625,72000.0
1976-11-10,22.75,23.0,22.75,23.0,43300.0
1976-11-11,23.125,23.125,22.875,22.875,32200.0
1976-11-12,22.875,23.125,22.625,23.125,55300.0
1976-11-15,23.0,23.0,22.875,22.875,34100.0
1976-11-16,22.875,23.0,22.875,23.0,62000.0
1976-11-17,23.0,23.125,22.75,22.875,41000.0
1976-11-18,23.125,23.25,22.875,23.0,69000.0
1976-11-19,23.25,23.375,23.125,23.125,60600.0
1976-11-22,23.375,23.5,23.125,23.25,62200.0
1976-11-23,23.375,23.5,23.25,23.375,64700.0
1976-11-24,23.5,23.625,23.375,23.375,39300.0
1976-11-26,23.625,23.625,23.375,23.5,32600.0
1976-11-29,23.5,23.75,23.25,23.625,41400.0
1976-11-30,23.5,23.625,23.375,23.5,38000.0
1976-12-01,24.5,24.5,23.0,23.5,62100.0
1976-12-02,23.5,23.625,23.375,23.625,41000.0
1976-12-03,23.625,23.625,23.5,23.5,56800.0
1976-12-06,23.5,23.75,23.375,23.625,55200.0
1976-12-07,23.75,23.875,23.625,23.625,145000.0
1976-12-08,24.0,24.0,23.75,23.75,103500.0
1976-12-09,24.125,24.125,23.875,24.0,98900.0
1976-12-10,24.375,24.375,24.0,24.125,96500.0
1976-12-13,24.5,24.5,24.125,24.375,81500.0
1976-12-14,24.625,24.625,24.375,24.5,77200.0
1976-12-15,25.0,25.0,24.625,24.625,93500.0
1976-12-16,24.875,25.0,24.75,25.0,109900.0
1976-12-17,24.75,25.0,24.75,24.875,67400.0
1976-12-20,24.875,25.0,24.625,24.75,66700.0
1976-12-21,24.75,25.0,24.125,24.875,59700.0
1976-12-22,24.875,25.125,24.625,24.75,80900.0
1976-12-23,24.875,25.0,24.625,24.875,52500.0
1976-12-27,25.125,25.125,24.75,24.875,51100.0
1976-12-28,25.375,25.375,24.75,25.125,50200.0
1976-12-29,25.125,25.375,25.125,25.375,38200.0
1976-12-30,25.25,25.5,25.125,25.125,48500.0
1976-12-31,25.5,25.5,25.25,25.25,32600.0
1977-01-03,25.125,25.5,25.125,25.5,46300.0
1977-01-04,25.375,25.375,25.25,25.25,45100.0
1977-01-05,25.0,25.375,25.0,25.375,62300.0
1977-01-06,25.25,25.375,25.0,25.0,90500.0
1977-01-07,25.25,25.375,25.0,25.25,49900.0
1977-01-10,25.375,25.5,24.875,25.25,111700.0
1977-01-11,25.125,25.375,25.125,25.375,71800.0
1977-01-12,25.0,25.125,24.875,25.125,81100.0
1977-01-13,25.125,25.125,24.875,25.0,35800.0
1977-01-14,25.25,25.375,24.875,25.125,35100.0
1977-01-17,25.5,25.5,25.25,25.25,68500.0
1977-01-18,25.0,25.5,25.0,25.5,57700.0
1977-01-19,25.125,25.375,25.0,25.0,59200.0
1977-01-20,25.0,25.25,24.875,25.125,44100.0
1977-01-21,25.125,25.25,25.0,25.0,58200.0
1977-01-24,25.5,25.5,25.25,25.25,60200.0
1977-01-25,25.5,25.625,25.375,25.5,69100.0
1977-01-26,25.625,25.625,25.5,25.5,40900.0
1977-01-27,25.625,25.75,25.5,25.625,61300.0
1977-01-28,25.625,25.75,25.5,25.625,48500.0
1977-01-31,25.5,25.625,25.375,25.625,81200.0
1977-02-01,25.375,25.5,25.25,25.5,72500.0
1977-02-02,25.25,25.625,25.25,25.375,114000.0
1977-02-03,25.25,25.375,25.125,25.25,49300.0
1977-02-04,24.75,24.875,24.5,24.875,58200.0
1977-02-07,24.75,24.875,24.625,24.75,37500.0
1977-02-08,24.5,24.875,24.5,24.75,36500.0
1977-02-09,24.25,24.625,24.125,24.5,88900.0
1977-02-10,23.875,24.375,23.875,24.25,63300.0
1977-02-11,23.875,24.25,23.75,23.875,80100.0
1977-02-14,23.875,24.125,23.75,23.875,41800.0
1977-02-15,23.625,24.0,23.5,23.875,64900.0
1977-02-16,23.875,24.0,23.5,23.625,56600.0
1977-02-17,24.125,24.125,23.75,23.875,40000.0
1977-02-18,24.125,24.25,23.875,24.125,46600.0
1977-02-22,24.25,24.5,24.0,24.125,40700.0
1977-02-23,24.0,24.25,23.875,24.25,29900.0
1977-02-24,23.75,24.0,23.125,24.0,73600.0
1977-02-25,23.875,24.0,23.5,23.75,36500.0
1977-02-28,23.75,24.0,23.75,23.875,76600.0
1977-03-01,24.875,24.875,23.75,23.75,30700.0
1977-03-02,23.75,24.0,23.75,24.0,28700.0
1977-03-03,24.0,24.0,23.75,23.75,81900.0
1977-03-04,24.0,24.0,23.875,24.0,42900.0
1977-03-07,23.875,24.0,23.875,24.0,38100.0
1977-03-08,23.875,24.0,23.875,23.875,39900.0
1977-03-09,23.75,24.0,23.625,23.875,117800.0
1977-03-10,23.75,23.875,23.5,23.75,51500.0
1977-03-11,23.875,24.0,23.75,23.75,34900.0
1977-03-14,23.625,23.875,23.625,23.875,44900.0
1977-03-15,23.625,23.875,23.5,23.625,197300.0
1977-03-16,23.625,23.875,23.5,23.625,53300.0
1977-03-17,23.875,24.0,23.5,23.625,38100.0
1977-03-18,23.875,23.875,23.625,23.875,26200.0
1977-03-21,23.875,24.0,23.75,23.875,50100.0
1977-03-22,23.375,23.875,23.125,23.875,83800.0
1977-03-23,23.25,23.625,23.25,23.375,38400.0
1977-03-24,23.5,23.5,23.25,23.25,41600.0
1977-03-25,23.625,23.75,23.5,23.5,38800.0
1977-03-28,23.75,23.75,23.5,23.625,47900.0
1977-03-29,23.875,24.0,23.625,23.75,34200.0
1977-03-30,24.0,24.0,23.75,23.875,29500.0
1977-03-31,23.875,24.0,23.75,24.0,35300.0
1977-04-01,24.0,24.125,23.875,23.875,42600.0
1977-04-04,24.0,24.125,23.875,24.0,51000.0
1977-04-05,24.0,24.125,23.625,24.0,82400.0
1977-04-06,24.0,24.125,23.875,24.0,60600.0
1977-04-07,23.875,24.0,23.875,24.0,32100.0
1977-04-11,24.125,24.125,23.875,23.875,87500.0
1977-04-12,24.5,24.5,24.125,24.125,44700.0
1977-04-13,24.5,24.5,24.125,24.5,42800.0
1977-04-14,24.5,24.75,24.375,24.5,58700.0
1977-04-15,24.75,24.875,24.5,24.5,40600.0
1977-04-18,24.75,24.875,24.5,24.75,38000.0
1977-04-19,24.625,24.75,24.5,24.75,44900.0
1977-04-20,24.875,25.625,24.5,24.625,36200.0
1977-04-21,24.75,25.125,24.75,24.875,52200.0
1977-04-22,24.875,25.0,24.75,24.75,35400.0
1977-04-25,24.75,24.875,24.5,24.875,45200.0
1977-04-26,24.5,24.75,24.5,24.75,40900.0
1977-04-27,24.5,24.75,24.5,24.5,29200.0
1977-04-28,24.625,24.75,24.375,24.5,47300.0
1977-04-29,24.875,24.875,24.625,24.625,39300.0
1977-05-02,25.0,25.0,24.75,24.875,33500.0
1977-05-03,25.0,25.125,24.875,25.0,71300.0
1977-05-04,24.5,24.75,24.5,24.75,53400.0
1977-05-05,24.5,24.625,24.375,24.5,45500.0
1977-05-06,24.5,24.625,24.5,24.5,135300.0
1977-05-09,24.25,24.625,24.125,24.5,57300.0
1977-05-10,24.125,24.25,24.0,24.25,108000.0
1977-05-11,24.0,24.125,23.75,24.125,35100.0
1977-05-12,23.75,24.0,23.75,24.0,82900.0
1977-05-13,23.875,24.0,23.625,23.75,35800.0
1977-05-16,23.875,24.0,23.75,23.875,61500.0
1977-05-17,24.0,24.0,23.875,23.875,39600.0
1977-05-18,24.0,24.0,23.75,24.0,74800.0
1977-05-19,24.25,24.25,24.0,24.0,40300.0
1977-05-20,24.25,24.25,24.0,24.25,24200.0
1977-05-23,24.0,24.25,24.0,24.25,41100.0
1977-05-24,24.0,24.125,23.625,24.0,45400.0
1977-05-25,23.625,24.0,23.625,24.0,43300.0
1977-05-26,23.5,23.75,23.5,23.625,46900.0
1977-05-27,23.625,23.75,23.375,23.5,31200.0
1977-05-31,23.625,23.75,23.625,23.625,23400.0
1977-06-01,23.25,23.625,23.125,23.625,94900.0
1977-06-02,23.375,23.375,23.0,23.25,82200.0
1977-06-03,23.5,23.5,23.125,23.375,60900.0
1977-06-06,23.375,23.5,23.125,23.5,65500.0
1977-06-07,23.375,23.375,23.0,23.375,88000.0
1977-06-08,23.375,23.375,23.25,23.375,111600.0
1977-06-09,23.25,23.375,23.125,23.375,105000.0
1977-06-10,23.125,23.25,23.0,23.25,75000.0
1977-06-13,23.125,23.25,23.0,23.125,108100.0
1977-06-14,23.375,23.5,23.125,23.125,210100.0
1977-06-15,23.5,23.625,23.375,23.375,160300.0
1977-06-16,23.625,23.75,23.25,23.5,78000.0
1977-06-17,23.875,23.875,23.625,23.625,169400.0
1977-06-20,23.875,24.0,23.5,23.875,86900.0
1977-06-21,23.875,23.875,23.625,23.875,82300.0
1977-06-22,24.125,24.125,23.75,23.875,158100.0
1977-06-23,24.25,24.25,24.0,24.125,96400.0
1977-06-24,24.125,24.25,24.125,24.25,70800.0
1977-06-27,24.375,24.375,23.875,24.125,87600.0
1977-06-28,24.0,24.375,23.875,24.375,230700.0
1977-06-29,24.125,24.125,23.875,24.0,109200.0
1977-06-30,24.125,24.125,24.0,24.125,103500.0
1977-07-01,24.25,24.25,24.0,24.125,79500.0
1977-07-05,24.375,24.375,24.125,24.25,78000.0
1977-07-06,24.5,24.5,24.25,24.375,93100.0
1977-07-07,24.5,24.625,24.25,24.5,64100.0
1977-07-08,24.75,24.75,24.375,24.5,97200.0
1977-07-11,24.75,25.0,24.625,24.75,77600.0
1977-07-12,24.875,25.0,24.625,24.75,98900.0
1977-07-13,25.0,25.125,24.75,24.875,132100.0
1977-07-15,25.25,25.5,25.0,25.0,143500.0
1977-07-18,25.375,25.5,25.125,25.25,123000.0
1977-07-19,25.5,25.5,25.25,25.375,179900.0
1977-07-20,25.5,25.625,25.375,25.5,210400.0
1977-07-21,25.5,25.625,25.25,25.5,194900.0
1977-07-22,25.25,25.5,25.0,25.5,112700.0
1977-07-25,25.25,25.375,25.125,25.25,116700.0
1977-07-26,25.375,25.5,25.25,25.25,130800.0
1977-07-27,25.25,25.375,25.0,25.375,58400.0
1977-07-28,25.25,25.375,25.125,25.25,119300.0
1977-07-29,25.375,25.375,25.125,25.25,99600.0
1977-08-01,25.375,25.375,25.25,25.375,52900.0
1977-08-02,25.375,25.5,25.25,25.375,61100.0
1977-08-03,25.375,25.5,25.125,25.375,76200.0
1977-08-04,24.5,24.75,24.5,24.75,73700.0
1977-08-05,24.625,24.75,24.375,24.5,110700.0
1977-08-08,24.625,24.875,24.5,24.625,40100.0
1977-08-09,24.625,24.75,24.375,24.625,53700.0
1977-08-10,24.875,24.875,24.5,24.625,45000.0
1977-08-11,24.75,25.0,24.625,24.875,35200.0
1977-08-12,24.75,24.75,24.5,24.75,36600.0
1977-08-15,24.625,24.75,24.625,24.75,31200.0
1977-08-16,24.5,24.75,24.5,24.625,141100.0
1977-08-17,24.25,24.75,24.25,24.5,89400.0
1977-08-18,24.25,24.625,24.25,24.25,26600.0
1977-08-19,24.0,24.375,24.0,24.25,55400.0
1977-08-22,23.75,24.125,23.75,24.0,55700.0
1977-08-23,24.0,24.0,23.75,23.75,44300.0
1977-08-24,24.0,24.125,23.875,24.0,38800.0
1977-08-25,23.875,24.125,23.875,24.0,41600.0
1977-08-26,24.0,24.0,23.875,23.875,45600.0
1977-08-29,24.5,24.5,24.125,24.125,37700.0
1977-08-30,24.5,24.5,24.0,24.5,38600.0
1977-08-31,24.125,24.375,24.125,24.375,45900.0
1977-09-01,24.375,24.375,24.125,24.125,24800.0
1977-09-02,24.5,24.5,24.25,24.375,33100.0
1977-09-06,24.625,24.625,24.375,24.5,34500.0
1977-09-07,24.875,24.875,24.5,24.625,38900.0
1977-09-08,24.875,24.875,24.75,24.875,36600.0
1977-09-09,24.375,24.75,24.25,24.75,56300.0
1977-09-12,24.375,24.375,24.125,24.375,48900.0
1977-09-13,24.375,24.5,24.25,24.375,28800.0
1977-09-14,24.375,24.5,24.375,24.375,28500.0
1977-09-15,24.5,24.5,24.25,24.375,53100.0
1977-09-16,24.5,24.5,24.25,24.5,31800.0
1977-09-19,24.375,24.5,24.375,24.5,25300.0
1977-09-20,24.5,24.625,24.25,24.375,43100.0
1977-09-21,24.375,24.625,24.0,24.5,55000.0
1977-09-22,24.125,24.375,24.0,24.375,93500.0
1977-09-23,24.375,24.375,24.0,24.125,38200.0
1977-09-26,24.25,24.5,24.125,24.375,26500.0
1977-09-27,24.25,24.375,24.125,24.25,27200.0
1977-09-28,24.25,24.375,24.125,24.25,27700.0
1977-09-29,24.25,24.375,24.125,24.25,44400.0
1977-09-30,24.375,24.375,23.25,24.25,49400.0
1977-10-03,24.25,24.375,24.125,24.375,43200.0
1977-10-04,24.25,24.5,24.25,24.25,44200.0
1977-10-05,24.25,24.375,24.25,24.25,36600.0
1977-10-06,24.5,24.5,24.25,24.25,29000.0
1977-10-07,24.5,24.5,24.375,24.5,29100.0
1977-10-10,24.5,24.625,24.5,24.5,51400.0
1977-10-11,24.5,24.625,24.375,24.5,35800.0
1977-10-12,24.375,24.625,24.375,24.5,116700.0
1977-10-13,24.25,24.5,24.125,24.375,47800.0
1977-10-14,24.25,24.25,24.0,24.25,47800.0
1977-10-17,24.125,24.5,24.0,24.25,76000.0
1977-10-18,24.0,24.25,24.0,24.125,37900.0
1977-10-19,24.125,24.25,24.0,24.0,32700.0
1977-10-20,24.125,24.25,24.0,24.125,31000.0
1977-10-21,23.75,24.125,23.75,24.125,74000.0
1977-10-24,23.75,24.0,23.75,23.75,42900.0
1977-10-25,24.0,24.125,23.625,23.75,66300.0
1977-10-26,24.0,24.0,23.75,24.0,61700.0
1977-10-27,24.25,24.375,24.0,24.0,51300.0
1977-10-28,24.625,24.625,23.875,24.25,35100.0
1977-10-31,24.5,24.875,24.5,24.625,36000.0
1977-11-01,24.375,24.625,24.375,24.5,56300.0
1977-11-02,24.375,24.625,24.125,24.375,59000.0
1977-11-03,23.75,23.75,23.5,23.75,72800.0
1977-11-04,24.0,24.125,23.625,23.75,46700.0
1977-11-07,24.0,24.125,23.75,24.0,34200.0
1977-11-08,24.0,24.125,23.875,24.0,28400.0
1977-11-09,24.125,24.125,24.0,24.0,33600.0
1977-11-10,24.125,24.25,24.0,24.125,181600.0
1977-11-11,24.5,25.25,24.25,24.25,70400.0
1977-11-14,24.375,24.625,24.375,24.5,71600.0
1977-11-15,24.5,24.5,24.375,24.375,34400.0
1977-11-16,24.375,24.5,24.25,24.5,28100.0
1977-11-17,24.375,24.5,24.25,24.375,28800.0
1977-11-18,24.5,24.75,24.25,24.375,32100.0
1977-11-21,24.375,24.5,24.25,24.5,20900.0
1977-11-22,24.625,24.625,24.25,24.375,39700.0
1977-11-23,24.5,24.625,24.375,24.625,26700.0
1977-11-25,24.5,24.75,24.375,24.5,21000.0
1977-11-28,24.375,24.625,24.25,24.5,49100.0
1977-11-29,24.5,24.625,24.25,24.375,37600.0
1977-11-30,24.5,24.625,24.25,24.5,45100.0
1977-12-01,24.5,24.625,24.375,24.5,45000.0
1977-12-02,24.625,24.625,24.25,24.5,32300.0
1977-12-05,24.375,24.625,24.25,24.625,44900.0
1977-12-06,24.5,24.625,24.375,24.375,31200.0
1977-12-07,24.25,24.5,24.25,24.5,42600.0
1977-12-08,24.5,24.5,24.25,24.25,36600.0
1977-12-09,24.125,24.375,24.125,24.375,51300.0
1977-12-12,24.375,24.5,24.25,24.25,45200.0
1977-12-13,24.375,24.375,24.25,24.375,42200.0
1977-12-14,24.5,24.5,24.25,24.375,29100.0
1977-12-15,24.5,24.625,24.25,24.5,32600.0
1977-12-16,24.5,24.5,24.375,24.5,36900.0
1977-12-19,24.375,24.625,24.375,24.5,51600.0
1977-12-20,24.25,24.375,24.0,24.375,180300.0
1977-12-21,24.125,24.25,24.125,24.25,70300.0
1977-12-22,24.0,24.375,24.0,24.125,67600.0
1977-12-23,24.125,24.25,24.125,24.125,27500.0
1977-12-27,24.125,24.25,24.125,24.125,24000.0
1977-12-28,24.5,24.5,24.125,24.125,26400.0
1977-12-29,24.5,24.75,24.25,24.5,30600.0
1977-12-30,24.375,24.75,24.25,24.5,23800.0
1978-01-03,24.375,24.5,24.375,24.375,37900.0
1978-01-04,24.375,24.5,24.125,24.375,46200.0
1978-01-05,24.5,24.5,24.25,24.375,28900.0
1978-01-06,24.375,24.5,24.25,24.5,37600.0
1978-01-09,24.0,24.5,24.0,24.375,55300.0
1978-01-10,24.25,24.25,24.0,24.0,60300.0
1978-01-11,24.0,24.25,24.0,24.25,35000.0
1978-01-12,23.875,24.25,23.625,24.0,64400.0
1978-01-13,23.875,24.25,23.875,23.875,37700.0
1978-01-16,23.75,24.0,23.75,23.875,36200.0
1978-01-17,23.75,24.0,23.75,23.75,35900.0
1978-01-18,23.75,23.875,23.125,23.75,49200.0
1978-01-19,23.75,23.875,23.625,23.75,31000.0
1978-01-20,23.875,23.875,23.625,23.75,28800.0
1978-01-23,23.75,23.875,23.625,23.875,30300.0
1978-01-24,23.875,23.875,23.625,23.75,56700.0
1978-01-25,23.875,23.875,23.625,23.875,31100.0
1978-01-26,23.75,24.0,23.75,23.875,21600.0
1978-01-27,23.75,24.0,23.75,23.75,16600.0
1978-01-30,23.875,24.0,23.75,23.75,29800.0
1978-01-31,23.875,23.875,23.75,23.875,40000.0
1978-02-01,23.75,23.875,23.625,23.875,37200.0
1978-02-02,23.875,24.0,23.75,23.75,40800.0
1978-02-03,24.0,24.125,23.875,23.875,47400.0
1978-02-06,23.5,23.5,23.25,23.5,32600.0
1978-02-07,23.5,23.625,23.25,23.5,48900.0
1978-02-08,23.75,23.75,23.5,23.5,27000.0
1978-02-09,23.5,23.75,23.375,23.75,27600.0
1978-02-10,23.625,23.75,23.5,23.5,65100.0
1978-02-13,23.5,23.625,23.375,23.625,51800.0
1978-02-14,23.625,23.625,23.25,23.5,33000.0
1978-02-15,23.5,23.625,23.375,23.625,56100.0
1978-02-16,23.5,23.5,23.25,23.5,46500.0
1978-02-17,23.125,23.5,23.125,23.5,143400.0
1978-02-21,23.0,23.25,23.0,23.125,70000.0
1978-02-22,23.0,23.25,23.0,23.0,58300.0
1978-02-23,23.125,23.125,23.0,23.0,39300.0
1978-02-24,23.125,23.125,23.0,23.125,64100.0
1978-02-27,23.125,23.25,23.0,23.125,47300.0
1978-02-28,23.0,23.125,22.875,23.125,48500.0
1978-03-01,22.875,23.0,22.75,23.0,58700.0
1978-03-02,22.875,23.0,22.125,22.875,46200.0
1978-03-03,22.625,22.875,22.625,22.875,40600.0
1978-03-06,22.625,22.75,22.5,22.625,38900.0
1978-03-07,22.875,22.875,22.625,22.625,40600.0
1978-03-08,23.0,23.0,22.875,22.875,42600.0
1978-03-09,22.875,23.0,22.875,23.0,40500.0
1978-03-10,23.0,23.0,22.75,22.875,48900.0
1978-03-13,23.125,23.125,22.875,23.0,41700.0
1978-03-14,23.25,23.25,23.0,23.125,39600.0
1978-03-15,23.25,23.25,23.0,23.25,37700.0
1978-03-16,23.375,23.375,23.125,23.25,37600.0
1978-03-17,23.5,23.5,23.25,23.375,31600.0
1978-03-20,23.5,23.5,23.25,23.5,37200.0
1978-03-21,23.125,23.5,23.125,23.5,35200.0
1978-03-22,23.125,23.25,23.0,23.125,47000.0
1978-03-23,23.125,23.25,23.0,23.125,33900.0
1978-03-27,23.25,23.375,23.0,23.125,35000.0
1978-03-28,23.375,23.375,23.125,23.25,43200.0
1978-03-29,23.375,23.5,23.125,23.375,42700.0
1978-03-30,23.375,23.375,23.25,23.375,39100.0
1978-03-31,23.375,23.5,23.125,23.375,34700.0
1978-04-03,23.375,23.375,23.125,23.375,49400.0
1978-04-04,23.375,23.375,23.0,23.375,33000.0
1978-04-05,23.375,23.5,23.25,23.375,45800.0
1978-04-06,23.25,23.5,23.25,23.375,89600.0
1978-04-07,23.375,23.5,23.25,23.25,77000.0
1978-04-10,23.375,23.625,23.25,23.375,64500.0
1978-04-11,23.625,23.625,23.375,23.375,33400.0
1978-04-12,23.5,23.625,23.375,23.625,22300.0
1978-04-13,23.5,23.625,23.375,23.5,42100.0
1978-04-14,23.875,24.0,23.625,23.625,44000.0
1978-04-17,24.0,24.0,23.625,23.875,59300.0
1978-04-18,23.625,23.75,23.5,23.75,41000.0
1978-04-19,23.25,23.625,23.125,23.625,359500.0
1978-04-20,23.25,23.5,23.25,23.25,59300.0
1978-04-21,23.375,23.875,23.0,23.25,54800.0
1978-04-24,23.5,23.5,23.25,23.375,46500.0
1978-04-25,23.375,23.5,23.25,23.5,74900.0
1978-04-26,23.0,23.375,23.0,23.375,132400.0
1978-04-27,23.0,23.5,22.875,23.0,83000.0
1978-04-28,23.0,23.0,22.875,23.0,48900.0
1978-05-01,23.375,23.375,23.0,23.0,63100.0
1978-05-02,23.5,23.5,23.125,23.375,54700.0
1978-05-03,23.375,23.75,23.375,23.5,52000.0
1978-05-04,22.5,22.625,22.5,22.625,107300.0
1978-05-05,22.375,22.75,22.375,22.5,77700.0
1978-05-08,22.375,22.625,22.125,22.375,166000.0
1978-05-09,22.375,22.375,22.25,22.375,50900.0
1978-05-10,22.375,22.375,22.25,22.375,33700.0
1978-05-11,22.125,22.375,21.875,22.375,145700.0
1978-05-12,21.875,21.875,21.5,21.875,111600.0
1978-05-15,21.875,21.875,21.625,21.875,128300.0
1978-05-16,21.875,21.875,21.625,21.875,101600.0
1978-05-17,21.5,21.875,21.5,21.875,106900.0
1978-05-18,21.625,21.875,21.375,21.5,114200.0
1978-05-19,21.75,21.875,21.5,21.625,61800.0
1978-05-22,21.875,21.875,21.625,21.75,58900.0
1978-05-23,21.875,21.875,21.75,21.875,66200.0
1978-05-24,21.75,22.125,21.625,21.875,81900.0
1978-05-25,21.875,21.875,21.625,21.75,64900.0
1978-05-26,21.875,21.875,21.625,21.875,62300.0
1978-05-30,21.875,21.875,21.625,21.875,39200.0
1978-05-31,21.875,22.125,21.75,21.875,67600.0
1978-06-01,22.25,22.375,22.0,22.0,51500.0
1978-06-02,22.625,22.875,22.375,22.375,51100.0
1978-06-05,22.625,23.0,22.5,22.625,45200.0
1978-06-06,22.875,23.125,22.625,22.625,55800.0
1978-06-07,22.875,22.875,22.625,22.875,48300.0
1978-06-08,22.75,22.875,22.75,22.875,37300.0
1978-06-09,22.625,22.875,22.625,22.75,96100.0
1978-06-12,22.625,22.875,22.5,22.625,37100.0
1978-06-13,22.625,22.75,22.375,22.625,37700.0
1978-06-14,22.75,22.875,22.375,22.625,40000.0
1978-06-15,22.625,22.875,22.5,22.75,31600.0
1978-06-16,22.625,22.875,22.625,22.625,29400.0
1978-06-19,22.5,22.75,22.5,22.625,44500.0
1978-06-20,22.5,22.75,22.375,22.5,40400.0
1978-06-21,22.5,22.625,22.375,22.5,65300.0
1978-06-22,22.5,22.75,22.5,22.5,33200.0
1978-06-23,22.625,22.75,22.625,22.625,39700.0
1978-06-26,22.75,22.875,22.625,22.625,41100.0
1978-06-27,22.875,22.875,22.625,22.75,52400.0
1978-06-28,22.875,22.875,22.625,22.875,64100.0
1978-06-29,22.875,22.875,22.625,22.875,32100.0
1978-06-30,22.75,23.0,22.75,22.875,37000.0
1978-07-03,23.125,23.125,22.875,22.875,35300.0
1978-07-05,23.25,23.5,23.125,23.125,40400.0
1978-07-06,23.375,23.375,23.125,23.25,35100.0
1978-07-07,23.25,23.5,23.0,23.375,52300.0
1978-07-10,23.375,23.375,23.125,23.25,43800.0
1978-07-11,23.5,23.625,23.25,23.375,45500.0
1978-07-12,23.875,24.125,23.5,23.5,38800.0
1978-07-13,23.625,23.875,23.5,23.875,46000.0
1978-07-14,23.75,23.875,23.625,23.625,32500.0
1978-07-17,23.625,23.875,23.5,23.75,51400.0
1978-07-18,23.5,23.75,23.5,23.625,36900.0
1978-07-19,23.75,23.75,23.5,23.5,25600.0
1978-07-20,23.625,23.875,23.5,23.75,44300.0
1978-07-21,23.375,23.625,23.25,23.625,41600.0
1978-07-24,23.5,23.75,23.125,23.375,39700.0
1978-07-25,23.75,23.75,23.625,23.625,38300.0
1978-07-26,24.0,24.125,23.75,23.75,82000.0
1978-07-27,24.0,24.125,23.75,24.0,37000.0
1978-07-28,24.25,24.375,23.875,24.0,48600.0
1978-07-31,24.25,24.375,24.0,24.25,43500.0
1978-08-01,24.25,24.375,24.0,24.25,45900.0
1978-08-02,24.25,24.375,24.0,24.25,49500.0
1978-08-03,24.5,24.5,24.125,24.25,105300.0
1978-08-04,24.0,24.125,23.625,24.125,74500.0
1978-08-07,23.875,24.0,23.75,24.0,56900.0
1978-08-08,23.75,23.875,23.625,23.875,38200.0
1978-08-09,23.625,23.875,23.625,23.75,34200.0
1978-08-10,23.5,23.75,23.375,23.625,101300.0
1978-08-11,23.25,23.75,23.25,23.5,32300.0
1978-08-14,23.375,23.625,23.25,23.25,32100.0
1978-08-15,23.25,23.5,23.25,23.375,33700.0
1978-08-16,23.375,23.5,23.0,23.25,38500.0
1978-08-17,23.625,23.75,23.375,23.375,41700.0
1978-08-18,23.375,23.5,23.0,23.5,32600.0
1978-08-21,23.375,23.5,23.25,23.375,44300.0
1978-08-22,23.25,23.375,23.125,23.375,67400.0
1978-08-23,23.25,24.5,23.125,23.25,34600.0
1978-08-24,23.25,23.5,23.125,23.25,33600.0
1978-08-25,23.375,23.375,23.125,23.25,30900.0
1978-08-28,23.375,23.5,23.25,23.375,36400.0
1978-08-29,23.125,23.5,23.125,23.375,84200.0
1978-08-30,23.25,23.25,23.125,23.125,40400.0
1978-08-31,23.5,23.5,23.125,23.25,31900.0
1978-09-01,23.375,23.5,23.25,23.5,39800.0
1978-09-05,23.5,23.75,23.375,23.375,42600.0
1978-09-06,23.5,23.625,23.375,23.5,35200.0
1978-09-07,23.375,23.625,23.375,23.5,51500.0
1978-09-08,23.875,23.875,23.375,23.375,100300.0
1978-09-11,23.75,23.875,23.625,23.875,45600.0
1978-09-12,23.5,23.875,23.5,23.75,36500.0
1978-09-13,23.625,23.875,23.5,23.5,30900.0
1978-09-14,23.375,23.75,23.25,23.625,62600.0
1978-09-15,23.25,23.5,23.125,23.375,29600.0
1978-09-18,23.25,23.5,23.0,23.25,40600.0
1978-09-19,23.25,23.375,22.875,23.25,71500.0
1978-09-20,22.875,23.375,22.875,23.25,30700.0
1978-09-21,23.125,23.25,22.875,22.875,41000.0
1978-09-22,22.875,23.25,22.875,23.125,59300.0
1978-09-25,23.0,23.125,22.875,22.875,24600.0
1978-09-26,23.25,23.25,22.875,23.0,77200.0
1978-09-27,23.0,23.25,23.0,23.25,52500.0
1978-09-28,22.875,23.25,22.875,23.0,59400.0
1978-09-29,23.125,23.125,22.875,22.875,65500.0
1978-10-02,23.0,23.25,23.0,23.125,40400.0
1978-10-03,23.25,23.25,23.0,23.0,60700.0
1978-10-04,23.125,23.125,23.0,23.125,49400.0
1978-10-05,23.125,23.25,23.0,23.125,44600.0
1978-10-06,23.125,23.25,23.125,23.125,33100.0
1978-10-09,23.5,23.5,23.125,23.125,28600.0
1978-10-10,23.375,23.75,23.375,23.5,94200.0
1978-10-11,23.75,23.75,23.5,23.5,25600.0
1978-10-12,23.625,23.875,23.625,23.75,27200.0
1978-10-13,23.75,23.875,23.625,23.625,34900.0
1978-10-16,23.5,23.75,23.5,23.75,57500.0
1978-10-17,23.375,23.625,23.375,23.5,31400.0
1978-10-18,23.25,23.5,23.125,23.375,52000.0
1978-10-19,23.0,23.375,23.0,23.25,39900.0
1978-10-20,23.0,23.25,23.0,23.0,52200.0
1978-10-23,23.125,23.25,22.875,23.0,78000.0
1978-10-24,23.0,23.25,22.875,23.125,88600.0
1978-10-25,23.0,23.0,22.75,23.0,59200.0
1978-10-26,23.125,23.125,22.875,23.0,35600.0
1978-10-27,22.75,23.0,22.75,23.0,25700.0
1978-10-30,22.5,22.75,22.25,22.75,82400.0
1978-10-31,21.375,21.75,21.125,21.75,62600.0
1978-11-01,21.625,21.875,21.375,21.375,69300.0
1978-11-02,21.625,21.875,21.5,21.625,51800.0
1978-11-03,21.25,21.625,21.25,21.625,43300.0
1978-11-06,21.125,21.375,21.125,21.25,42300.0
1978-11-07,20.875,21.125,20.75,21.125,76900.0
1978-11-08,21.0,21.0,20.75,20.875,50600.0
1978-11-09,21.125,21.25,21.0,21.0,254200.0
1978-11-10,21.25,21.375,21.25,21.25,180900.0
1978-11-13,21.375,21.5,21.125,21.25,78000.0
1978-11-14,21.375,21.375,21.25,21.375,55400.0
1978-11-15,21.375,21.875,21.25,21.375,63800.0
1978-11-16,21.375,21.625,21.25,21.375,61000.0
1978-11-17,21.5,21.625,21.25,21.375,184500.0
1978-11-20,21.5,21.5,21.25,21.5,92700.0
1978-11-21,21.625,21.875,21.375,21.5,51200.0
1978-11-22,21.625,21.875,21.625,21.625,45800.0
1978-11-24,21.625,21.75,21.625,21.625,38200.0
1978-11-27,21.75,22.0,21.625,21.625,54400.0
1978-11-28,21.625,21.875,21.625,21.75,34800.0
1978-11-29,21.625,21.75,21.5,21.625,41500.0
1978-11-30,21.875,21.875,21.5,21.625,40400.0
1978-12-01,22.125,22.125,21.75,21.875,40600.0
1978-12-04,22.125,22.25,22.0,22.125,37400.0
1978-12-05,22.0,22.125,22.0,22.125,39900.0
1978-12-06,22.125,22.375,22.125,22.125,37500.0
1978-12-07,22.0,22.25,22.0,22.125,48000.0
1978-12-08,22.25,22.5,22.0,22.0,47900.0
1978-12-11,22.25,22.25,22.0,22.25,36500.0
1978-12-12,21.875,22.25,21.875,22.25,173400.0
1978-12-13,21.875,22.0,21.75,21.875,62500.0
1978-12-14,21.75,21.875,21.625,21.875,80000.0
1978-12-15,21.5,21.875,21.5,21.75,41100.0
1978-12-18,21.5,21.625,21.375,21.5,63600.0
1978-12-19,21.5,21.75,21.25,21.5,104300.0
1978-12-20,21.125,21.375,21.0,21.375,262100.0
1978-12-21,21.25,21.375,21.0,21.125,57600.0
1978-12-22,21.25,21.375,21.125,21.25,37600.0
1978-12-26,21.375,21.5,21.125,21.25,54200.0
1978-12-27,21.25,21.375,21.25,21.375,54800.0
1978-12-28,21.25,21.375,21.125,21.25,40000.0
1978-12-29,21.125,21.375,21.125,21.25,70000.0
1979-01-02,21.375,21.75,21.125,21.125,35400.0
1979-01-03,21.75,21.75,21.5,21.5,51400.0
1979-01-04,22.0,22.0,21.75,21.75,53600.0
1979-01-05,22.125,22.125,22.0,22.0,45700.0
1979-01-08,22.0,22.25,21.875,22.125,40900.0
1979-01-09,22.0,23.125,22.0,22.0,36300.0
1979-01-10,22.125,22.25,22.0,22.0,46100.0
1979-01-11,22.125,22.25,22.0,22.125,47200.0
1979-01-12,22.375,22.5,22.125,22.125,30000.0
1979-01-15,22.125,22.5,22.125,22.375,153100.0
1979-01-16,22.25,22.375,22.0,22.125,50300.0
1979-01-17,22.125,22.375,22.0,22.25,35100.0
1979-01-18,22.125,22.25,22.125,22.125,53400.0
1979-01-19,22.25,22.375,22.0,22.125,38100.0
1979-01-22,22.375,22.625,22.125,22.25,33000.0
1979-01-23,22.375,22.5,22.125,22.375,41800.0
1979-01-24,22.375,22.625,22.375,22.375,43600.0
1979-01-25,22.5,22.625,22.25,22.375,54000.0
1979-01-26,22.5,22.625,22.375,22.5,44600.0
1979-01-29,22.875,23.5,22.375,22.5,62500.0
1979-01-30,22.875,22.875,22.75,22.875,36000.0
1979-01-31,22.75,22.875,22.5,22.875,44300.0
1979-02-01,22.875,23.0,22.5,22.75,37200.0
1979-02-02,22.875,23.0,22.75,22.875,59300.0
1979-02-05,21.875,22.25,21.75,22.25,89900.0
1979-02-06,21.875,22.0,21.75,21.875,58100.0
1979-02-07,21.875,22.0,21.75,21.875,41300.0
1979-02-08,21.875,22.0,21.75,21.875,35500.0
1979-02-09,21.875,22.0,21.75,21.875,40100.0
1979-02-12,21.875,21.875,21.125,21.875,81500.0
1979-02-13,22.0,22.125,21.75,21.875,92800.0
1979-02-14,21.875,22.75,21.75,22.0,59700.0
1979-02-15,22.0,22.0,21.75,21.875,33700.0
1979-02-16,22.125,22.875,21.875,22.0,46500.0
1979-02-20,22.0,22.0,21.875,22.0,54600.0
1979-02-21,21.875,22.125,21.875,22.0,42700.0
1979-02-22,21.75,22.0,21.75,21.875,87100.0
1979-02-23,21.75,21.875,21.625,21.75,83900.0
1979-02-26,21.75,22.0,21.625,21.75,127900.0
1979-02-27,21.5,21.875,21.5,21.75,94800.0
1979-02-28,21.75,21.75,21.5,21.5,39400.0
1979-03-01,21.875,21.875,21.625,21.75,39900.0
1979-03-02,21.625,21.875,21.625,21.875,39700.0
1979-03-05,21.75,21.875,21.625,21.625,35400.0
1979-03-06,22.0,22.0,21.625,21.75,45100.0
1979-03-07,21.75,22.0,21.75,22.0,30400.0
1979-03-08,21.875,21.875,21.625,21.75,43600.0
1979-03-09,21.875,21.875,21.625,21.875,37600.0
1979-03-12,21.625,21.875,21.625,21.875,41300.0
1979-03-13,21.75,21.875,21.625,21.625,40300.0
1979-03-14,21.75,21.75,21.625,21.75,60000.0
1979-03-15,21.625,21.875,21.5,21.75,36100.0
1979-03-16,21.875,21.875,21.625,21.625,85200.0
1979-03-19,21.75,21.875,21.625,21.875,59800.0
1979-03-20,21.625,21.875,21.625,21.75,43900.0
1979-03-21,21.875,21.875,21.625,21.625,34700.0
1979-03-22,21.875,22.0,21.75,21.875,35600.0
1979-03-23,21.75,21.875,21.5,21.875,36300.0
1979-03-26,21.625,21.875,21.625,21.75,50600.0
1979-03-27,21.75,21.75,21.375,21.625,53300.0
1979-03-28,21.625,21.875,21.5,21.75,97500.0
1979-03-29,21.75,21.75,21.5,21.625,34400.0
1979-03-30,21.75,21.75,21.5,21.75,183600.0
1979-04-02,21.625,21.75,21.5,21.75,84800.0
1979-04-03,21.875,22.0,21.625,21.625,64400.0
1979-04-04,21.875,22.125,21.75,21.875,79700.0
1979-04-05,21.875,22.0,21.75,21.875,41000.0
1979-04-06,21.875,22.0,21.75,21.875,43800.0
1979-04-09,21.75,22.0,21.75,21.875,52300.0
1979-04-10,22.0,22.125,21.75,21.75,40000.0
1979-04-11,21.75,22.0,21.625,22.0,65100.0
1979-04-12,22.0,22.0,21.75,21.75,40600.0
1979-04-16,21.75,22.0,21.75,22.0,34100.0
1979-04-17,21.875,21.875,21.625,21.75,60700.0
1979-04-18,22.0,22.0,21.75,21.875,41900.0
1979-04-19,22.0,22.125,21.875,22.0,51500.0
1979-04-20,21.875,22.0,21.75,22.0,52500.0
1979-04-23,21.75,22.0,21.75,21.875,35400.0
1979-04-24,21.75,21.875,21.75,21.75,59200.0
1979-04-25,21.5,21.875,21.5,21.75,131000.0
1979-04-26,21.5,21.625,21.5,21.5,62400.0
1979-04-27,21.5,21.625,21.375,21.5,45600.0
1979-04-30,21.625,21.75,20.625,21.5,43600.0
1979-05-01,21.375,21.75,21.375,21.625,73300.0
1979-05-02,21.25,21.5,21.0,21.375,79100.0
1979-05-03,21.5,21.5,21.125,21.25,83600.0
1979-05-04,20.5,21.0,20.375,21.0,179500.0
1979-05-07,20.125,20.375,19.875,20.375,162300.0
1979-05-08,19.875,20.125,19.875,20.125,114900.0
1979-05-09,20.125,20.125,19.875,19.875,68700.0
1979-05-10,20.25,20.375,20.125,20.125,35800.0
1979-05-11,20.25,20.375,20.125,20.25,36800.0
1979-05-14,20.0,20.25,19.875,20.25,49400.0
1979-05-15,19.875,20.0,19.875,20.0,53000.0
1979-05-16,20.125,20.125,19.875,19.875,42100.0
1979-05-17,20.25,20.25,20.0,20.125,52200.0
1979-05-18,20.625,20.75,20.25,20.25,58800.0
1979-05-21,20.25,20.625,20.25,20.625,44700.0
1979-05-22,20.0,20.25,19.875,20.25,45100.0
1979-05-23,20.0,20.375,20.0,20.0,50400.0
1979-05-24,20.375,20.375,20.0,20.0,51000.0
1979-05-25,20.25,20.375,20.25,20.375,34200.0
1979-05-29,20.125,20.375,20.125,20.25,51100.0
1979-05-30,20.375,20.375,20.25,20.25,37300.0
1979-05-31,20.375,20.375,20.25,20.375,41000.0
1979-06-01,20.375,20.5,20.25,20.375,33500.0
1979-06-04,20.375,20.5,20.25,20.375,33800.0
1979-06-05,20.5,20.625,20.375,20.375,44700.0
1979-06-06,21.0,21.0,20.5,20.5,39600.0
1979-06-07,21.375,21.375,21.0,21.0,112100.0
1979-06-08,21.375,21.5,21.25,21.375,53900.0
1979-06-11,21.75,21.75,21.25,21.375,52800.0
1979-06-12,21.75,21.875,21.5,21.75,71700.0
1979-06-13,21.625,21.875,21.625,21.75,48800.0
1979-06-14,21.25,21.5,21.125,21.5,64000.0
1979-06-15,21.25,21.375,21.0,21.25,43200.0
1979-06-18,21.25,21.375,21.125,21.25,37400.0
1979-06-19,21.25,21.375,21.125,21.25,40300.0
1979-06-20,21.375,21.375,21.0,21.25,38200.0
1979-06-21,21.5,21.5,21.25,21.375,64000.0
1979-06-22,21.625,21.625,21.375,21.5,37800.0
1979-06-25,21.375,21.625,21.25,21.625,78300.0
1979-06-26,21.25,21.5,21.125,21.375,36200.0
1979-06-27,21.375,21.5,21.25,21.25,31500.0
1979-06-28,21.5,21.75,21.25,21.375,31300.0
1979-06-29,21.25,21.5,21.25,21.5,39800.0
1979-07-02,21.375,21.375,21.25,21.25,38600.0
1979-07-03,21.375,21.375,21.25,21.375,41700.0
1979-07-05,21.375,21.375,21.125,21.375,42000.0
1979-07-06,21.625,21.75,21.375,21.375,49200.0
1979-07-09,22.0,22.125,21.625,21.625,60800.0
1979-07-10,22.125,22.25,21.875,22.0,46500.0
1979-07-11,22.125,22.25,21.125,22.125,40100.0
1979-07-12,22.125,22.125,22.0,22.125,36800.0
1979-07-13,22.125,22.125,21.875,22.125,35700.0
1979-07-16,22.0,22.125,22.0,22.125,34400.0
1979-07-17,22.0,22.125,21.875,22.0,181700.0
1979-07-18,22.0,22.0,21.875,22.0,60700.0
1979-07-19,21.875,22.0,21.75,22.0,37600.0
1979-07-20,21.75,22.0,21.75,21.875,27800.0
1979-07-23,21.5,21.75,21.5,21.75,39600.0
1979-07-24,21.625,21.75,21.375,21.5,97000.0
1979-07-25,21.625,21.875,21.5,21.625,41600.0
1979-07-26,21.75,21.875,21.5,21.625,40500.0
1979-07-27,21.625,21.75,21.5,21.75,31000.0
1979-07-30,21.75,21.75,21.375,21.625,34100.0
1979-07-31,21.625,21.875,21.625,21.75,112900.0
1979-08-01,21.625,21.875,21.5,21.625,38100.0
1979-08-02,21.875,21.875,21.625,21.625,34300.0
1979-08-03,21.875,21.875,21.625,21.875,57800.0
1979-08-06,21.0,21.25,21.0,21.25,256800.0
1979-08-07,21.0,21.125,21.0,21.0,82000.0
1979-08-08,21.0,21.125,20.75,21.0,46900.0
1979-08-09,21.0,21.0,20.75,21.0,38600.0
1979-08-10,20.75,21.0,20.625,21.0,54100.0
1979-08-13,20.75,20.875,20.625,20.75,59500.0
1979-08-14,20.75,21.0,20.625,20.75,61300.0
1979-08-15,20.625,20.875,20.625,20.75,47200.0
1979-08-16,20.5,20.75,20.5,20.625,61700.0
1979-08-17,20.5,20.75,20.5,20.5,43700.0
1979-08-20,20.5,20.625,20.375,20.5,90000.0
1979-08-21,20.625,20.75,20.5,20.5,50300.0
1979-08-22,20.625,20.75,20.5,20.625,32700.0
1979-08-23,20.5,20.875,20.5,20.625,33900.0
1979-08-24,20.625,20.75,20.375,20.5,54200.0
1979-08-27,20.625,20.875,20.625,20.625,53600.0
1979-08-28,20.5,20.875,20.5,20.625,38300.0
1979-08-29,20.375,20.625,20.375,20.5,39900.0
1979-08-30,20.5,20.75,20.375,20.375,31700.0
1979-08-31,20.5,20.625,20.375,20.5,30400.0
1979-09-04,20.25,20.5,20.25,20.5,97000.0
1979-09-05,20.125,20.375,20.125,20.25,77500.0
1979-09-06,20.25,20.375,19.25,20.125,37800.0
1979-09-07,20.0,20.125,19.875,20.125,109200.0
1979-09-10,19.75,19.875,19.25,19.875,80100.0
1979-09-11,19.875,20.0,19.625,19.75,210600.0
1979-09-12,19.875,20.0,19.625,19.875,75200.0
1979-09-13,19.75,19.75,19.625,19.75,81500.0
1979-09-14,19.5,19.75,19.5,19.75,81500.0
1979-09-17,19.625,19.75,19.5,19.5,110000.0
1979-09-18,19.5,19.625,19.375,19.625,172300.0
1979-09-19,19.375,19.625,19.25,19.5,89900.0
1979-09-20,19.375,19.375,19.25,19.375,204300.0
1979-09-21,19.25,19.375,19.25,19.375,222000.0
1979-09-24,19.25,19.375,19.125,19.25,167900.0
1979-09-25,19.125,19.25,19.125,19.25,228300.0
1979-09-26,19.25,19.375,19.125,19.125,99500.0
1979-09-27,19.25,19.5,19.25,19.25,124100.0
1979-09-28,19.125,19.375,19.125,19.25,94100.0
1979-10-01,19.125,19.28125,19.0,19.125,86300.0
1979-10-02,19.125,19.25,19.0,19.125,130100.0
1979-10-03,19.25,19.25,19.125,19.125,131600.0
1979-10-04,19.375,19.5,19.125,19.25,75700.0
1979-10-05,19.375,19.375,19.25,19.375,284600.0
1979-10-08,19.0,19.375,19.0,19.375,189200.0
1979-10-09,18.75,19.0,18.75,19.0,234000.0
1979-10-10,18.625,18.75,18.5,18.75,140300.0
1979-10-11,18.625,18.875,18.5,18.625,118600.0
1979-10-12,18.875,18.875,18.625,18.625,90600.0
1979-10-15,18.875,18.875,18.25,18.875,53000.0
1979-10-16,18.75,19.0,18.625,18.875,55500.0
1979-10-17,19.125,19.75,18.75,18.75,107000.0
1979-10-18,19.0,19.125,19.0,19.125,58800.0
1979-10-19,18.875,19.125,18.75,19.0,75800.0
1979-10-22,18.5,18.75,18.125,18.75,137300.0
1979-10-23,18.5,18.625,18.25,18.5,90300.0
1979-10-24,18.375,18.375,18.0,18.375,72300.0
1979-10-25,18.5,18.5,18.25,18.375,74400.0
1979-10-26,18.5,18.5,18.375,18.5,86300.0
1979-10-29,18.75,18.75,18.5,18.5,83300.0
1979-10-30,19.0,19.0,18.625,18.75,114200.0
1979-10-31,18.875,19.0,18.75,19.0,108100.0
1979-11-01,18.875,19.0,18.75,18.875,181400.0
1979-11-02,18.375,18.375,18.125,18.375,229400.0
1979-11-05,18.125,18.375,18.0,18.375,93800.0
1979-11-06,18.125,18.25,18.0,18.125,67600.0
1979-11-07,18.0,18.125,17.75,18.125,235600.0
1979-11-08,17.75,18.0,17.625,18.0,112700.0
1979-11-09,17.875,17.875,17.75,17.75,140200.0
1979-11-12,18.125,18.125,17.875,17.875,82400.0
1979-11-13,18.0,18.125,17.875,18.125,76800.0
1979-11-14,18.0,18.125,17.875,18.0,79600.0
1979-11-15,18.0,18.125,17.875,18.0,69300.0
1979-11-16,18.0,18.125,17.875,18.0,56000.0
1979-11-19,17.75,18.0,17.625,18.0,239800.0
1979-11-20,17.75,17.875,17.625,17.75,133300.0
1979-11-21,17.625,17.625,17.5,17.625,97000.0
1979-11-23,17.75,17.75,17.5,17.625,64600.0
1979-11-26,18.375,19.0,17.75,17.75,196700.0
1979-11-27,19.0,19.125,18.375,18.375,273600.0
1979-11-28,19.125,19.25,18.875,19.0,100900.0
1979-11-29,18.875,19.25,18.75,19.125,88100.0
1979-11-30,18.875,19.0,18.75,18.875,56300.0
1979-12-03,18.875,18.875,18.625,18.875,83300.0
1979-12-04,18.875,18.875,18.625,18.875,58800.0
1979-12-05,18.75,19.0,18.625,18.875,63200.0
1979-12-06,18.875,19.0,18.75,18.75,47900.0
1979-12-07,18.75,19.125,18.75,18.875,95400.0
1979-12-10,18.75,19.0,18.625,18.75,84800.0
1979-12-11,18.5,18.875,18.375,18.75,86500.0
1979-12-12,18.125,18.5,18.0,18.5,115000.0
1979-12-13,18.0,18.25,17.875,18.125,120100.0
1979-12-14,18.0,18.125,17.75,18.0,119000.0
1979-12-17,18.0,18.375,18.0,18.0,113800.0
1979-12-18,18.0,18.125,17.875,18.0,87700.0
1979-12-19,17.875,17.875,17.75,17.875,162700.0
1979-12-20,17.75,17.875,17.625,17.875,151800.0
1979-12-21,17.75,17.875,17.625,17.75,98700.0
1979-12-24,17.75,17.875,17.25,17.75,71900.0
1979-12-26,17.75,18.0,17.625,17.75,72400.0
1979-12-27,17.875,18.0,17.75,17.75,122400.0
1979-12-28,17.875,18.125,17.75,17.875,137600.0
1979-12-31,17.875,18.0,17.625,17.875,124800.0
1980-01-02,17.875,18.0,17.875,17.875,90000.0
1980-01-03,18.0,18.0,17.75,17.875,61000.0
1980-01-04,18.0,18.25,17.875,18.0,81600.0
1980-01-07,18.25,18.25,18.0,18.0,53200.0
1980-01-08,18.625,18.625,18.125,18.25,52200.0
1980-01-09,18.75,19.0,18.5,18.625,86700.0
1980-01-10,18.625,18.875,18.625,18.75,65200.0
1980-01-11,18.5,18.75,18.375,18.625,73000.0
1980-01-14,18.625,18.625,18.375,18.5,55800.0
1980-01-15,18.625,18.75,18.5,18.625,120300.0
1980-01-16,18.5,18.75,18.375,18.625,81500.0
1980-01-17,18.375,18.625,18.375,18.5,48800.0
1980-01-18,18.125,18.5,18.125,18.375,90100.0
1980-01-21,18.125,18.25,18.125,18.125,60100.0
1980-01-22,18.375,18.375,18.125,18.125,78500.0
1980-01-23,18.375,18.5,18.375,18.375,41000.0
1980-01-24,18.375,18.5,18.375,18.375,50300.0
1980-01-25,18.25,18.625,18.25,18.375,75700.0
1980-01-28,18.375,18.5,18.25,18.25,72600.0
1980-01-29,18.25,18.5,18.25,18.375,51700.0
1980-01-30,18.375,18.5,18.25,18.25,62100.0
1980-01-31,18.25,18.375,18.25,18.375,55700.0
1980-02-01,18.5,18.5,18.25,18.25,223200.0
1980-02-04,18.625,18.625,18.375,18.5,102800.0
1980-02-05,17.75,18.0,17.75,18.0,171500.0
1980-02-06,17.75,17.875,17.75,17.75,56100.0
1980-02-07,17.625,17.875,17.625,17.75,89600.0
1980-02-08,17.625,17.75,17.5,17.625,145200.0
1980-02-11,17.5,17.75,17.5,17.625,68700.0
1980-02-12,17.5,17.625,17.375,17.5,95500.0
1980-02-13,17.375,17.625,17.375,17.5,71200.0
1980-02-14,17.25,17.5,17.125,17.375,81100.0
1980-02-15,17.125,17.25,17.0,17.25,92400.0
1980-02-19,16.75,17.0,16.625,17.0,101500.0
1980-02-20,16.875,17.0,16.625,16.75,75300.0
1980-02-21,16.75,17.0,16.75,16.875,51400.0
1980-02-22,16.5,16.75,16.375,16.75,126100.0
1980-02-25,16.375,16.5,16.125,16.5,76700.0
1980-02-26,16.125,16.5,16.125,16.375,65200.0
1980-02-27,16.125,16.375,16.125,16.125,103700.0
1980-02-28,16.25,16.25,16.0,16.125,69500.0
1980-02-29,16.625,16.625,16.125,16.25,112600.0
1980-03-03,16.5,16.625,16.375,16.625,69500.0
1980-03-04,16.25,16.375,16.0,16.375,63300.0
1980-03-05,16.125,16.375,16.0,16.25,77300.0
1980-03-06,16.0,16.25,16.0,16.125,89500.0
1980-03-07,16.0,16.375,16.0,16.0,79700.0
1980-03-10,16.25,16.375,16.0,16.0,136700.0
1980-03-11,16.375,16.5,16.25,16.25,109800.0
1980-03-12,16.375,16.625,16.25,16.375,69000.0
1980-03-13,16.25,16.5,16.25,16.375,34000.0
1980-03-14,16.5,16.625,16.25,16.25,60800.0
1980-03-17,16.25,16.5,16.25,16.5,59000.0
1980-03-18,16.375,16.375,16.25,16.25,59100.0
1980-03-19,16.375,16.5,16.25,16.375,64000.0
1980-03-20,16.25,16.375,16.25,16.375,58300.0
1980-03-21,16.25,16.375,16.125,16.25,69600.0
1980-03-24,16.0,16.25,15.875,16.25,116000.0
1980-03-25,15.875,16.0,15.75,16.0,106700.0
1980-03-26,15.625,16.0,15.625,15.875,59200.0
1980-03-27,15.25,15.75,15.25,15.625,87500.0
1980-03-28,15.625,15.625,15.25,15.25,88900.0
1980-03-31,16.0,16.0,15.625,15.625,86500.0
1980-04-01,16.125,16.25,15.875,16.0,67700.0
1980-04-02,16.625,16.875,16.375,16.375,110500.0
1980-04-03,17.25,17.25,16.625,16.625,132700.0
1980-04-07,17.0,17.25,16.75,17.25,54200.0
1980-04-08,17.125,17.125,16.875,17.0,68300.0
1980-04-09,17.25,17.375,16.875,17.125,53900.0
1980-04-10,17.75,17.75,17.375,17.375,70000.0
1980-04-11,17.625,18.0,17.5,17.75,67500.0
1980-04-14,17.25,17.75,17.25,17.625,87100.0
1980-04-15,17.25,17.375,17.125,17.25,107100.0
1980-04-16,17.625,17.875,17.375,17.375,138700.0
1980-04-17,18.0,18.125,17.625,17.625,94200.0
1980-04-18,18.625,18.75,18.0,18.0,82500.0
1980-04-21,18.375,18.875,18.375,18.625,76600.0
1980-04-22,18.625,18.625,18.375,18.375,85100.0
1980-04-23,18.375,18.625,18.375,18.625,74100.0
1980-04-24,18.5,18.625,18.25,18.375,163200.0
1980-04-25,18.375,18.5,18.125,18.5,107300.0
1980-04-28,18.5,18.75,18.375,18.375,55800.0
1980-04-29,18.625,18.75,18.5,18.5,60300.0
1980-04-30,18.75,18.75,18.5,18.625,131800.0
1980-05-01,18.75,18.875,18.5,18.75,51200.0
1980-05-02,18.75,18.875,18.625,18.75,208300.0
1980-05-05,18.125,18.25,17.875,18.25,188400.0
1980-05-06,18.125,18.5,18.125,18.125,96500.0
1980-05-07,18.875,19.0,18.375,18.375,95400.0
1980-05-08,18.75,19.0,18.625,18.875,103700.0
1980-05-09,18.625,18.75,18.375,18.75,45400.0
1980-05-12,18.375,18.75,18.375,18.625,180900.0
1980-05-13,18.75,18.75,18.375,18.375,170500.0
1980-05-14,18.875,18.875,18.625,18.75,87900.0
1980-05-15,18.875,18.875,18.75,18.875,83800.0
1980-05-16,18.875,18.875,18.5,18.875,51000.0
1980-05-19,18.625,18.875,18.5,18.875,61400.0
1980-05-20,18.5,18.625,18.375,18.625,50500.0
1980-05-21,18.75,18.75,18.375,18.5,80500.0
1980-05-22,18.5,18.75,18.5,18.75,66700.0
1980-05-23,18.75,18.75,18.5,18.5,72500.0
1980-05-27,19.25,19.25,18.625,18.75,352600.0
1980-05-28,19.375,19.75,19.25,19.25,144600.0
1980-05-29,19.25,19.375,19.0,19.375,344100.0
1980-05-30,18.875,19.0,18.5,19.0,157500.0
1980-06-02,18.25,18.75,18.125,18.75,137000.0
1980-06-03,18.25,18.375,18.125,18.25,91000.0
1980-06-04,18.375,18.5,18.125,18.25,82500.0
1980-06-05,18.25,18.5,18.125,18.375,99900.0
1980-06-06,18.5,18.625,18.25,18.25,67500.0
1980-06-09,18.375,18.5,18.25,18.5,85700.0
1980-06-10,18.75,18.875,18.375,18.375,119900.0
1980-06-11,18.75,18.875,18.625,18.75,121500.0
1980-06-12,18.75,18.75,18.5,18.75,118100.0
1980-06-13,19.125,19.125,18.875,18.875,115800.0
1980-06-16,19.5,19.5,18.875,19.125,99900.0
1980-06-17,19.5,19.75,19.375,19.5,145600.0
1980-06-18,19.625,19.75,19.375,19.5,114700.0
1980-06-19,19.375,19.75,19.25,19.625,84000.0
1980-06-20,19.25,19.5,19.125,19.375,95200.0
1980-06-23,19.375,19.5,19.25,19.25,75500.0
1980-06-24,19.25,19.5,19.25,19.375,91000.0
1980-06-25,19.375,19.5,19.25,19.25,147500.0
1980-06-26,19.375,19.5,19.125,19.375,87600.0
1980-06-27,19.5,19.5,19.25,19.375,73200.0
1980-06-30,19.25,19.5,19.25,19.5,65000.0
1980-07-01,19.25,19.375,19.0,19.25,88000.0
1980-07-02,19.25,19.375,19.125,19.25,103200.0
1980-07-03,19.125,19.25,19.0,19.25,142300.0
1980-07-07,19.5,19.5,19.125,19.125,81200.0
1980-07-08,19.25,19.625,19.25,19.5,96200.0
1980-07-09,19.25,19.375,19.125,19.25,120900.0
1980-07-10,19.25,19.5,19.25,19.25,69400.0
1980-07-11,19.25,19.5,19.25,19.25,176600.0
1980-07-14,19.25,19.375,19.125,19.25,82200.0
1980-07-15,19.375,19.5,19.25,19.25,76800.0
1980-07-16,19.25,19.25,19.0,19.25,137700.0
1980-07-17,19.25,19.375,19.0,19.25,121500.0
1980-07-18,19.375,19.375,19.25,19.25,95400.0
1980-07-21,19.375,19.5,19.125,19.375,58800.0
1980-07-22,19.375,19.375,19.125,19.375,100000.0
1980-07-23,19.25,19.375,19.0,19.375,83900.0
1980-07-24,19.25,19.25,19.125,19.25,61400.0
1980-07-25,19.25,19.25,19.0,19.25,50400.0
1980-07-28,19.0,19.25,19.0,19.25,70300.0
1980-07-29,19.0,19.125,19.0,19.0,74600.0
1980-07-30,19.0,19.125,19.0,19.0,193100.0
1980-07-31,19.25,19.25,19.0,19.0,73800.0
1980-08-01,19.25,19.375,19.125,19.25,193200.0
1980-08-04,18.875,19.25,18.75,19.25,205400.0
1980-08-05,18.125,18.375,18.0,18.375,427800.0
1980-08-06,18.0,18.125,17.75,18.125,140200.0
1980-08-07,17.875,18.0,17.875,18.0,73800.0
1980-08-08,17.875,18.125,17.875,17.875,105500.0
1980-08-11,18.0,18.125,17.875,17.875,72000.0
1980-08-12,17.875,18.125,17.875,18.0,186300.0
1980-08-13,17.875,18.0,17.75,17.875,68900.0
1980-08-14,17.875,18.0,17.75,17.875,87100.0
1980-08-15,18.0,18.0,17.75,17.875,87300.0
1980-08-18,17.625,17.875,17.5,17.875,122700.0
1980-08-19,17.625,17.625,17.5,17.625,93800.0
1980-08-20,17.625,17.75,17.5,17.625,56800.0
1980-08-21,17.625,17.75,17.625,17.625,69200.0
1980-08-22,17.5,17.75,17.5,17.625,84500.0
1980-08-25,17.625,17.75,17.5,17.5,71800.0
1980-08-26,17.625,17.75,17.5,17.625,68500.0
1980-08-27,17.5,17.75,17.5,17.625,72800.0
1980-08-28,17.5,17.625,17.5,17.5,52000.0
1980-08-29,17.5,17.625,17.5,17.5,48500.0
1980-09-02,17.5,17.75,17.5,17.5,235400.0
1980-09-03,18.0,18.0,17.625,17.625,117100.0
1980-09-04,18.125,18.25,18.0,18.0,118100.0
1980-09-05,18.0,18.125,17.75,18.125,80500.0
1980-09-08,17.75,18.0,17.625,18.0,73500.0
1980-09-09,17.875,17.875,17.625,17.75,61200.0
1980-09-10,17.75,17.875,17.625,17.875,77200.0
1980-09-11,17.875,17.875,17.625,17.75,56800.0
1980-09-12,17.75,17.75,17.625,17.75,67600.0
1980-09-15,17.625,17.75,17.5,17.75,76100.0
1980-09-16,17.5,17.75,17.375,17.625,77700.0
1980-09-17,17.75,17.75,17.5,17.5,78500.0
1980-09-18,17.75,17.75,17.5,17.75,173200.0
1980-09-19,17.75,17.75,17.5,17.75,103600.0
1980-09-22,17.5,17.75,17.5,17.75,98500.0
1980-09-23,17.375,17.75,17.25,17.5,93400.0
1980-09-24,17.125,17.375,17.0,17.375,73900.0
1980-09-25,17.0,17.25,17.0,17.125,129900.0
1980-09-26,17.0,17.0,16.875,17.0,91300.0
1980-09-29,16.875,17.0,16.75,17.0,93400.0
1980-09-30,17.0,17.25,16.875,16.875,58400.0
1980-10-01,17.0,17.25,17.0,17.0,76000.0
1980-10-02,17.25,17.25,17.0,17.0,73300.0
1980-10-03,17.5,17.5,17.25,17.25,90500.0
1980-10-06,17.875,17.875,17.375,17.5,134700.0
1980-10-07,17.875,18.0,17.75,17.875,61000.0
1980-10-08,17.875,18.0,17.75,17.875,102800.0
1980-10-09,17.625,17.875,17.625,17.875,115400.0
1980-10-10,17.75,17.875,17.625,17.625,103600.0
1980-10-13,17.75,17.75,17.5,17.75,155100.0
1980-10-14,17.875,18.0,17.625,17.75,128000.0
1980-10-15,17.75,18.0,17.625,17.875,69300.0
1980-10-16,17.5,18.0,17.5,17.75,81600.0
1980-10-17,17.5,17.625,17.375,17.5,66500.0
1980-10-20,17.625,17.75,17.5,17.5,55700.0
1980-10-21,17.75,17.875,17.625,17.625,53300.0
1980-10-22,17.625,17.875,17.625,17.75,55600.0
1980-10-23,17.5,17.75,17.5,17.625,47400.0
1980-10-24,17.75,17.75,17.5,17.5,61700.0
1980-10-27,17.5,17.75,17.375,17.75,63300.0
1980-10-28,17.375,17.5,17.25,17.5,78200.0
1980-10-29,17.5,17.625,17.25,17.375,47600.0
1980-10-30,17.5,17.625,17.375,17.5,61900.0
1980-10-31,17.625,17.625,17.375,17.5,141100.0
1980-11-03,16.875,17.125,16.75,17.125,141300.0
1980-11-05,16.75,17.375,16.75,16.875,170900.0
1980-11-06,16.625,16.875,16.625,16.75,144500.0
1980-11-07,16.5,16.75,16.375,16.625,223200.0
1980-11-10,16.375,16.625,16.375,16.5,112200.0
1980-11-11,16.625,16.625,16.375,16.375,76800.0
1980-11-12,17.0,17.0,16.625,16.625,118100.0
1980-11-13,16.75,16.875,16.5,16.875,113800.0
1980-11-14,16.75,16.75,16.625,16.75,81400.0
1980-11-17,16.5,16.75,16.375,16.75,127000.0
1980-11-18,16.5,16.625,16.375,16.5,112700.0
1980-11-19,16.5,16.625,16.25,16.5,154900.0
1980-11-20,16.25,16.5,16.125,16.5,97700.0
1980-11-21,16.0,16.25,16.0,16.25,150700.0
1980-11-24,16.125,16.25,16.0,16.0,167800.0
1980-11-25,16.125,16.25,16.0,16.125,109100.0
1980-11-26,16.0,16.25,16.0,16.125,110900.0
1980-11-28,16.25,16.375,16.125,16.125,107200.0
1980-12-01,16.125,16.125,15.875,16.125,127800.0
1980-12-02,16.0,16.125,15.875,16.125,99300.0
1980-12-03,16.0,16.125,15.875,16.0,127400.0
1980-12-04,16.125,16.125,16.0,16.0,157900.0
1980-12-05,16.0,16.125,16.0,16.125,118700.0
1980-12-08,15.75,16.125,15.75,16.0,141900.0
1980-12-09,15.75,16.0,15.75,15.75,126800.0
1980-12-10,15.75,16.0,15.75,15.75,216900.0
1980-12-11,15.875,15.875,15.625,15.75,115900.0
1980-12-12,15.75,16.0,15.75,15.875,113400.0
1980-12-15,15.875,16.0,15.75,15.75,228700.0
1980-12-16,16.0,16.0,15.875,15.875,147800.0
1980-12-17,16.0,16.125,15.875,16.0,145400.0
1980-12-18,16.625,17.0,16.125,16.125,188600.0
1980-12-19,16.75,17.125,16.625,16.625,127600.0
1980-12-22,17.125,17.125,16.625,16.75,135000.0
1980-12-23,17.0,17.25,16.875,17.125,126100.0
1980-12-24,16.875,17.0,16.75,17.0,84700.0
1980-12-26,16.75,17.0,16.625,16.875,49700.0
1980-12-29,16.875,17.0,16.75,16.75,276600.0
1980-12-30,16.625,16.875,16.625,16.875,144700.0
1980-12-31,16.875,16.875,16.5,16.625,152600.0
1981-01-02,17.125,17.125,16.75,16.875,47900.0
1981-01-05,18.0,18.0,17.125,17.125,117200.0
1981-01-06,18.375,18.375,18.0,18.0,101100.0
1981-01-07,17.875,18.125,17.625,18.125,86800.0
1981-01-08,18.0,18.0,17.625,17.875,67100.0
1981-01-09,17.875,18.125,17.75,18.0,56000.0
1981-01-12,17.75,18.125,17.625,17.875,66200.0
1981-01-13,17.625,17.875,17.5,17.75,63800.0
1981-01-14,17.625,17.875,17.625,17.625,38500.0
1981-01-15,17.625,17.875,17.625,17.625,45800.0
1981-01-16,17.75,17.75,17.625,17.625,54300.0
1981-01-19,17.75,17.875,17.625,17.75,76300.0
1981-01-20,17.625,17.875,17.625,17.75,33700.0
1981-01-21,17.625,17.75,17.5,17.625,54600.0
1981-01-22,17.0,17.625,17.0,17.625,64600.0
1981-01-23,16.875,17.125,16.625,17.0,64600.0
1981-01-26,16.625,16.875,16.625,16.875,83400.0
1981-01-27,16.75,16.875,16.625,16.625,62800.0
1981-01-28,16.875,16.875,16.625,16.75,371300.0
1981-01-29,17.125,17.125,16.75,16.875,67300.0
1981-01-30,17.25,17.25,17.0,17.125,61900.0
1981-02-02,17.0,17.25,17.0,17.25,74700.0
1981-02-03,16.875,17.125,16.75,17.0,116800.0
1981-02-04,16.125,16.375,16.0,16.375,190100.0
1981-02-05,16.25,16.375,16.0,16.125,70900.0
1981-02-06,16.25,16.25,16.125,16.25,73200.0
1981-02-09,16.25,16.375,16.0,16.25,139700.0
1981-02-10,16.125,16.25,16.0,16.25,145900.0
1981-02-11,16.125,16.125,16.0,16.125,59300.0
1981-02-12,16.125,16.125,16.0,16.125,54800.0
1981-02-13,15.875,16.125,15.875,16.125,91600.0
1981-02-17,15.875,16.0,15.625,15.875,125100.0
1981-02-18,16.0,16.0,15.875,15.875,61100.0
1981-02-19,16.0,16.125,15.75,16.0,80600.0
1981-02-20,16.0,16.0,15.875,16.0,53000.0
1981-02-23,16.25,16.25,15.875,16.0,81200.0
1981-02-24,16.25,16.375,16.125,16.25,63600.0
1981-02-25,16.125,16.5,16.125,16.25,56700.0
1981-02-26,16.25,16.375,16.125,16.125,35700.0
1981-02-27,16.0,16.25,16.0,16.25,50600.0
1981-03-02,16.0,16.25,16.0,16.0,44700.0
1981-03-03,16.0,16.25,16.0,16.0,45600.0
1981-03-04,16.25,16.25,16.125,16.125,55100.0
1981-03-05,16.0,16.25,16.0,16.25,42700.0
1981-03-06,16.125,16.125,16.0,16.0,59900.0
1981-03-09,16.125,16.25,16.0,16.125,62000.0
1981-03-10,16.25,16.375,16.125,16.125,142400.0
1981-03-11,16.375,16.375,16.25,16.25,55500.0
1981-03-12,16.625,16.75,16.25,16.375,115700.0
1981-03-13,16.875,17.0,16.625,16.625,98400.0
1981-03-16,16.875,17.125,16.75,16.875,67000.0
1981-03-17,16.875,17.125,16.75,16.875,78000.0
1981-03-18,16.875,17.0,16.75,16.875,45300.0
1981-03-19,17.0,17.125,16.875,16.875,45400.0
1981-03-20,17.0,17.0,16.875,17.0,54500.0
1981-03-23,16.75,17.0,16.75,17.0,58700.0
1981-03-24,16.5,16.875,16.5,16.75,84800.0
1981-03-25,16.5,16.75,16.375,16.5,69400.0
1981-03-26,16.5,16.625,16.375,16.5,93600.0
1981-03-27,16.625,16.75,16.375,16.5,72800.0
1981-03-30,16.5,16.625,16.375,16.625,68500.0
1981-03-31,16.5,16.625,16.375,16.5,51100.0
1981-04-01,16.5,16.625,16.25,16.5,57600.0
1981-04-02,16.5,16.625,16.375,16.5,54800.0
1981-04-03,16.5,16.625,16.375,16.5,87000.0
1981-04-06,16.25,16.5,16.125,16.5,111400.0
1981-04-07,16.25,16.25,16.125,16.25,63300.0
1981-04-08,16.125,16.25,16.125,16.25,409100.0
1981-04-09,16.25,16.25,16.125,16.125,61100.0
1981-04-10,16.25,16.25,16.0,16.25,358700.0
1981-04-13,16.25,16.25,15.875,16.25,250600.0
1981-04-14,16.125,16.25,16.0,16.25,169300.0
1981-04-15,16.25,16.25,16.0,16.125,195200.0
1981-04-16,16.5,16.625,16.125,16.25,145600.0
1981-04-20,16.625,16.75,16.375,16.5,98500.0
1981-04-21,16.875,16.875,16.375,16.625,96100.0
1981-04-22,16.75,16.875,16.625,16.875,145000.0
1981-04-23,16.625,16.75,16.625,16.75,54700.0
1981-04-24,16.625,16.75,16.625,16.625,51200.0
1981-04-27,16.75,16.875,16.625,16.625,193600.0
1981-04-28,16.5,16.75,16.5,16.75,65300.0
1981-04-29,16.5,16.5,16.25,16.5,72200.0
1981-04-30,16.25,16.5,16.125,16.5,191100.0
1981-05-01,16.25,16.25,16.125,16.25,340300.0
1981-05-04,16.0,16.125,16.0,16.125,401300.0
1981-05-05,15.375,15.625,15.375,15.625,283900.0
1981-05-06,15.375,15.625,15.375,15.375,176900.0
1981-05-07,15.375,15.5,15.375,15.375,264500.0
1981-05-08,15.375,15.625,15.375,15.375,123700.0
1981-05-11,15.5,15.625,15.375,15.375,158500.0
1981-05-12,15.625,15.625,15.375,15.5,140300.0
1981-05-13,15.875,15.875,15.625,15.625,99700.0
1981-05-14,16.125,16.125,15.75,15.875,127200.0
1981-05-15,16.125,16.125,15.875,16.125,212500.0
1981-05-18,16.125,16.125,16.0,16.125,74600.0
1981-05-19,16.0,16.125,15.75,16.125,89200.0
1981-05-20,16.0,16.125,15.75,16.0,301600.0
1981-05-21,16.125,16.125,15.875,16.0,70600.0
1981-05-22,16.125,16.25,16.0,16.125,80500.0
1981-05-26,16.375,16.5,16.125,16.125,245700.0
1981-05-27,16.375,16.375,16.125,16.375,104200.0
1981-05-28,16.25,16.375,16.125,16.375,82000.0
1981-05-29,16.375,16.375,16.25,16.25,56700.0
1981-06-01,16.5,16.625,16.25,16.375,85900.0
1981-06-02,16.25,16.375,16.125,16.375,51000.0
1981-06-03,16.25,16.375,16.125,16.25,56900.0
1981-06-04,16.125,16.25,16.125,16.25,69000.0
1981-06-05,16.125,16.25,16.0,16.125,91500.0
1981-06-08,16.25,16.375,16.0,16.125,105300.0
1981-06-09,16.25,16.25,16.125,16.25,75800.0
1981-06-10,16.625,16.625,16.25,16.25,190400.0
1981-06-11,17.0,17.0,16.625,16.625,514700.0
1981-06-12,17.0,17.0,16.75,17.0,110300.0
1981-06-15,17.625,17.625,16.875,17.0,460900.0
1981-06-16,17.5,17.75,17.5,17.625,297300.0
1981-06-17,17.625,17.75,17.5,17.5,212900.0
1981-06-18,17.5,17.75,17.125,17.625,182800.0
1981-06-19,17.375,17.5,17.25,17.5,87800.0
1981-06-22,17.25,17.5,17.125,17.375,58600.0
1981-06-23,17.375,17.375,17.125,17.25,229700.0
1981-06-24,17.25,17.375,17.125,17.375,121200.0
1981-06-25,17.25,17.375,17.0,17.25,49100.0
1981-06-26,17.125,17.25,17.125,17.25,218400.0
1981-06-29,17.25,17.5,17.125,17.125,235100.0
1981-06-30,17.0,17.25,17.0,17.25,86100.0
1981-07-01,16.875,17.125,16.875,17.0,145500.0
1981-07-02,16.875,17.0,16.375,16.875,66600.0
1981-07-06,16.75,17.0,16.625,16.875,113900.0
1981-07-07,16.875,17.0,16.75,16.75,76800.0
1981-07-08,16.875,17.0,16.75,16.875,74600.0
1981-07-09,16.875,17.0,16.875,16.875,77400.0
1981-07-10,17.125,17.125,16.875,16.875,84900.0
1981-07-13,17.25,17.25,17.0,17.125,193100.0
1981-07-14,17.125,17.25,17.0,17.25,364900.0
1981-07-15,17.0,17.25,16.875,17.125,351900.0
1981-07-16,16.875,17.125,16.75,17.0,44800.0
1981-07-17,16.875,17.0,16.75,16.875,86400.0
1981-07-20,16.75,16.875,16.75,16.875,56100.0
1981-07-21,16.5,16.75,16.5,16.75,104900.0
1981-07-22,16.5,16.75,16.375,16.5,61200.0
1981-07-23,16.375,16.5,16.375,16.5,73200.0
1981-07-24,16.625,16.75,16.5,16.5,49300.0
1981-07-27,17.25,17.25,16.75,16.75,125400.0
1981-07-28,17.125,17.25,17.0,17.25,149000.0
1981-07-29,17.25,17.375,17.125,17.125,158800.0
1981-07-30,17.125,17.25,17.0,17.25,141600.0
1981-07-31,17.125,17.375,17.0,17.125,287400.0
1981-08-03,17.125,17.25,17.0,17.125,242300.0
1981-08-04,16.5,16.625,16.375,16.625,302500.0
1981-08-05,16.625,16.625,16.375,16.5,175200.0
1981-08-06,16.5,16.625,16.375,16.625,112800.0
1981-08-07,16.375,16.625,16.375,16.5,77800.0
1981-08-10,16.625,16.75,16.375,16.375,185800.0
1981-08-11,17.0,17.25,16.75,16.75,277200.0
1981-08-12,17.0,17.125,17.0,17.0,164000.0
1981-08-13,17.0,17.125,16.875,17.0,118000.0
1981-08-14,16.875,17.0,16.75,17.0,113600.0
1981-08-17,16.75,17.0,16.625,16.875,123400.0
1981-08-18,16.625,16.75,16.375,16.75,89600.0
1981-08-19,16.75,16.75,16.5,16.625,219800.0
1981-08-20,16.875,17.0,16.75,16.75,117700.0
1981-08-21,17.0,17.0,16.75,16.875,94000.0
1981-08-24,16.5,16.875,16.5,16.875,80800.0
1981-08-25,16.5,16.5,16.25,16.5,86100.0
1981-08-26,16.375,16.5,16.25,16.5,85400.0
1981-08-27,16.5,16.75,16.375,16.375,64800.0
1981-08-28,16.625,16.625,16.375,16.5,70400.0
1981-08-31,16.75,17.0,16.625,16.625,171100.0
1981-09-01,16.75,16.75,16.5,16.75,247500.0
1981-09-02,16.5,16.875,16.375,16.75,82700.0
1981-09-03,16.25,16.5,16.25,16.5,62100.0
1981-09-04,16.125,16.375,16.0,16.25,81000.0
1981-09-08,15.875,16.0,15.75,16.0,121000.0
1981-09-09,16.125,16.125,16.0,16.0,282000.0
1981-09-10,16.25,16.375,16.125,16.125,152100.0
1981-09-11,16.375,16.5,16.125,16.25,92000.0
1981-09-14,16.375,16.375,16.125,16.375,70900.0
1981-09-15,16.25,16.375,16.125,16.375,48000.0
1981-09-16,16.25,16.25,16.125,16.25,67300.0
1981-09-17,15.875,16.25,15.875,16.25,176600.0
1981-09-18,16.125,16.125,15.875,15.875,106100.0
1981-09-21,16.125,16.375,16.0,16.125,98200.0
1981-09-22,16.125,16.75,16.125,16.125,72200.0
1981-09-23,16.125,16.125,15.875,16.125,79400.0
1981-09-24,16.0,16.125,16.0,16.125,57900.0
1981-09-25,16.0,16.125,15.875,16.0,101900.0
1981-09-28,15.875,16.0,15.75,16.0,99400.0
1981-09-29,16.0,16.0,15.875,15.875,83500.0
1981-09-30,16.0,16.0,15.875,16.0,61800.0
1981-10-01,15.875,16.0,15.875,16.0,120000.0
1981-10-02,16.0,16.125,15.875,15.875,51400.0
1981-10-05,16.125,16.375,16.125,16.125,114000.0
1981-10-06,16.25,16.25,16.125,16.125,43500.0
1981-10-07,16.5,16.5,16.125,16.25,89700.0
1981-10-08,16.5,16.5,16.25,16.5,61900.0
1981-10-09,16.5,16.5,16.375,16.5,155200.0
1981-10-12,16.625,16.625,16.5,16.5,62800.0
1981-10-13,16.625,16.75,16.5,16.625,133300.0
1981-10-14,16.375,16.75,16.375,16.625,68700.0
1981-10-15,16.375,16.5,16.125,16.375,84400.0
1981-10-16,16.25,16.375,16.125,16.375,169000.0
1981-10-19,16.125,16.25,16.0,16.25,91900.0
1981-10-20,16.25,16.25,16.125,16.125,489300.0
1981-10-21,16.375,16.375,16.125,16.25,174700.0
1981-10-22,16.25,16.375,16.125,16.375,206700.0
1981-10-23,16.125,16.25,16.0,16.25,46800.0
1981-10-26,16.0,16.25,16.0,16.125,99400.0
1981-10-27,16.25,16.25,16.0,16.0,75300.0
1981-10-28,16.125,16.25,15.875,16.25,274600.0
1981-10-29,16.25,16.375,16.125,16.125,74700.0
1981-10-30,16.875,16.875,16.25,16.25,176300.0
1981-11-02,17.0,17.25,16.75,16.875,231300.0
1981-11-03,17.0,17.125,16.75,17.0,759900.0
1981-11-04,16.375,16.5,16.25,16.5,414200.0
1981-11-05,16.125,16.375,16.125,16.375,193100.0
1981-11-06,16.25,16.375,16.25,16.25,187200.0
1981-11-09,16.5,16.75,16.25,16.25,293500.0
1981-11-10,16.875,16.875,16.5,16.5,387600.0
1981-11-11,16.875,16.875,16.75,16.875,225000.0
1981-11-12,17.375,17.5,17.0,17.0,345400.0
1981-11-13,17.25,17.375,17.25,17.375,102600.0
1981-11-16,17.125,17.375,16.375,17.25,175700.0
1981-11-17,17.125,17.25,17.0,17.125,115200.0
1981-11-18,17.125,17.25,16.875,17.125,171100.0
1981-11-19,17.25,17.375,17.125,17.125,148000.0
1981-11-20,17.25,17.375,17.0,17.25,95900.0
1981-11-23,17.0,17.125,16.875,17.125,108300.0
1981-11-24,17.0,17.125,16.875,17.0,85400.0
1981-11-25,17.125,17.5,16.875,17.0,98900.0
1981-11-27,17.125,17.125,17.0,17.125,57600.0
1981-11-30,17.25,17.25,16.875,17.125,99000.0
1981-12-01,17.0,17.125,17.0,17.125,106900.0
1981-12-02,17.0,17.125,16.875,17.0,277000.0
1981-12-03,17.0,17.0,16.75,17.0,82400.0
1981-12-04,16.75,17.0,16.625,17.0,339000.0
1981-12-07,16.625,16.875,16.625,16.75,367700.0
1981-12-08,16.625,16.75,16.375,16.625,101100.0
1981-12-09,16.625,16.75,16.375,16.625,96600.0
1981-12-10,16.5,16.75,16.5,16.625,99000.0
1981-12-11,16.5,16.625,16.375,16.5,139600.0
1981-12-14,16.125,16.375,16.0,16.375,136600.0
1981-12-15,16.25,16.375,16.0,16.125,106700.0
1981-12-16,16.0,16.375,16.0,16.25,263100.0
1981-12-17,16.125,16.25,16.0,16.0,201400.0
1981-12-18,16.25,16.25,16.125,16.125,102200.0
1981-12-21,16.25,16.25,16.0,16.25,150400.0
1981-12-22,16.125,16.375,16.0,16.25,327100.0
1981-12-23,16.125,16.25,16.125,16.125,96100.0
1981-12-24,16.25,16.375,16.125,16.125,133000.0
1981-12-28,16.25,16.25,16.125,16.25,85200.0
1981-12-29,16.0,16.25,16.0,16.25,103400.0
1981-12-30,16.0,16.25,16.0,16.0,99400.0
1981-12-31,16.25,16.25,16.0,16.125,165100.0
1982-01-04,16.5,16.5,16.125,16.375,130400.0
1982-01-05,16.375,16.75,16.25,16.5,240400.0
1982-01-06,16.375,16.375,16.25,16.375,167800.0
1982-01-07,16.25,16.375,16.125,16.25,66400.0
1982-01-08,16.375,16.5,16.125,16.375,135500.0
1982-01-11,16.375,16.5,16.25,16.375,132100.0
1982-01-12,16.25,16.375,16.125,16.25,79500.0
1982-01-13,16.25,16.375,16.125,16.25,119600.0
1982-01-14,16.25,16.375,16.125,16.25,122200.0
1982-01-15,16.375,16.375,16.25,16.375,47400.0
1982-01-18,16.5,16.5,16.375,16.5,89200.0
1982-01-19,16.5,16.625,16.375,16.5,126300.0
1982-01-20,16.5,16.625,16.25,16.5,185100.0
1982-01-21,16.375,16.5,16.375,16.5,61400.0
1982-01-22,16.5,16.5,16.25,16.375,85300.0
1982-01-25,16.375,16.625,16.25,16.5,80100.0
1982-01-26,16.625,16.625,16.375,16.5,86500.0
1982-01-27,16.625,16.625,16.5,16.625,59300.0
1982-01-28,16.75,16.75,16.5,16.625,65600.0
1982-01-29,17.0,17.0,16.75,16.875,84800.0
1982-02-01,16.75,17.0,16.625,16.875,121300.0
1982-02-02,16.875,16.875,16.5,16.75,79000.0
1982-02-03,16.625,16.875,16.5,16.75,473400.0
1982-02-04,16.0,16.125,16.0,16.125,192800.0
1982-02-05,16.25,16.25,16.0,16.125,105600.0
1982-02-08,16.125,16.25,16.0,16.125,68000.0
1982-02-09,16.25,16.375,16.0,16.25,379500.0
1982-02-10,16.25,16.25,16.125,16.25,74800.0
1982-02-11,16.25,16.375,16.125,16.25,141400.0
1982-02-12,16.25,16.25,16.125,16.25,50400.0
1982-02-16,16.125,16.375,16.0,16.25,117600.0
1982-02-17,16.25,16.25,16.125,16.25,51700.0
1982-02-18,16.125,16.25,16.125,16.25,253700.0
1982-02-19,16.25,16.375,16.125,16.25,82000.0
1982-02-22,16.375,16.625,16.375,16.5,87900.0
1982-02-23,16.5,16.5,16.375,16.5,93100.0
1982-02-24,16.75,16.75,16.5,16.625,201500.0
1982-02-25,16.625,16.75,16.625,16.75,107400.0
1982-02-26,16.625,16.875,16.625,16.75,76300.0
1982-03-01,16.875,17.0,16.625,16.875,117900.0
1982-03-02,17.0,17.125,16.875,17.0,307400.0
1982-03-03,17.125,17.125,17.0,17.125,218900.0
1982-03-04,17.125,17.25,17.0,17.125,95000.0
1982-03-05,17.25,17.375,17.0,17.25,207200.0
1982-03-08,17.25,17.5,17.25,17.375,169100.0
1982-03-09,17.375,17.375,17.125,17.25,120800.0
1982-03-10,17.25,17.375,17.25,17.375,446200.0
1982-03-11,17.25,17.375,17.125,17.25,238500.0
1982-03-12,17.0,17.25,16.875,17.125,90400.0
1982-03-15,17.0,17.125,16.75,17.0,133500.0
1982-03-16,17.0,17.125,17.0,17.125,67900.0
1982-03-17,17.0,17.25,17.0,17.125,70800.0
1982-03-18,17.125,17.125,17.0,17.125,94900.0
1982-03-19,17.0,17.25,17.0,17.125,75800.0
1982-03-22,17.25,17.25,17.0,17.125,102900.0
1982-03-23,17.25,17.375,17.25,17.375,80600.0
1982-03-24,17.25,17.375,17.125,17.25,57300.0
1982-03-25,17.125,17.25,17.0,17.125,61900.0
1982-03-26,17.0,17.375,17.0,17.25,72700.0
1982-03-29,17.0,17.125,17.0,17.125,108600.0
1982-03-30,17.0,17.125,17.0,17.125,39500.0
1982-03-31,17.0,17.125,17.0,17.125,73100.0
1982-04-01,17.25,17.25,17.0,17.125,99100.0
1982-04-02,17.375,17.5,17.25,17.375,100400.0
1982-04-05,17.375,17.375,17.25,17.375,60800.0
1982-04-06,17.25,17.375,17.125,17.25,56600.0
1982-04-07,17.5,17.5,17.25,17.375,122500.0
1982-04-08,17.5,17.5,17.375,17.5,53000.0
1982-04-12,17.625,17.75,17.375,17.625,210800.0
1982-04-13,17.5,17.75,17.5,17.625,63500.0
1982-04-14,17.75,17.75,17.5,17.625,249300.0
1982-04-15,17.75,17.75,17.625,17.75,106400.0
1982-04-16,17.875,17.875,17.625,17.75,67300.0
1982-04-19,18.0,18.125,17.875,18.0,228800.0
1982-04-20,17.75,18.125,17.75,18.0,178400.0
1982-04-21,17.875,18.0,17.75,17.875,54700.0
1982-04-22,18.125,18.125,17.875,18.0,113500.0
1982-04-23,18.5,18.625,18.0,18.375,396600.0
1982-04-26,18.375,18.5,18.375,18.5,116700.0
1982-04-27,18.25,18.5,18.25,18.375,89000.0
1982-04-28,18.0,18.25,18.0,18.125,81600.0
1982-04-29,18.0,18.125,17.375,17.75,80000.0
1982-04-30,17.625,18.0,17.625,17.875,85900.0
1982-05-03,17.625,17.75,17.5,17.625,103500.0
1982-05-04,17.0,17.25,17.0,17.125,88100.0
1982-05-05,17.25,17.375,17.0,17.25,275300.0
1982-05-06,17.5,17.625,17.375,17.5,92400.0
1982-05-07,17.5,17.75,17.5,17.625,78100.0
1982-05-10,17.25,17.625,17.25,17.5,130700.0
1982-05-11,17.25,17.375,17.125,17.25,123400.0
1982-05-12,17.375,17.375,17.25,17.375,141100.0
1982-05-13,17.25,17.375,17.125,17.25,62900.0
1982-05-14,17.25,17.375,17.125,17.25,61900.0
1982-05-17,17.125,17.25,17.0,17.125,82900.0
1982-05-18,17.0,17.125,16.875,17.0,75600.0
1982-05-19,17.125,17.125,16.875,17.0,176200.0
1982-05-20,17.125,17.125,17.0,17.125,133600.0
1982-05-21,17.25,17.375,17.125,17.25,74800.0
1982-05-24,17.375,17.5,17.25,17.375,90900.0
1982-05-25,17.375,17.5,17.375,17.5,82900.0
1982-05-26,17.375,17.375,17.25,17.375,164500.0
1982-05-27,17.125,17.375,17.125,17.25,109300.0
1982-05-28,17.125,17.25,17.0,17.125,120100.0
1982-06-01,17.0,17.25,17.0,17.125,186700.0
1982-06-02,17.25,17.25,17.0,17.125,147700.0
1982-06-03,17.125,17.25,17.125,17.25,53000.0
1982-06-04,17.0,17.25,17.0,17.125,125300.0
1982-06-07,16.875,17.125,16.875,17.0,70300.0
1982-06-08,16.875,17.0,16.75,16.875,60600.0
1982-06-09,16.875,16.875,16.75,16.875,79900.0
1982-06-10,16.75,16.875,16.625,16.75,71600.0
1982-06-11,16.875,17.0,16.75,16.875,71300.0
1982-06-14,16.625,16.875,16.625,16.75,77700.0
1982-06-15,16.75,16.875,16.625,16.75,99000.0
1982-06-16,16.75,16.875,16.625,16.75,75900.0
1982-06-17,16.625,16.75,16.5,16.625,102300.0
1982-06-18,16.5,16.75,16.5,16.625,326000.0
1982-06-21,16.375,16.625,16.25,16.5,130500.0
1982-06-22,16.625,16.625,16.375,16.5,100400.0
1982-06-23,16.25,16.625,16.25,16.5,230800.0
1982-06-24,16.25,16.5,16.25,16.375,65300.0
1982-06-25,16.375,16.5,16.25,16.375,51400.0
1982-06-28,16.375,16.5,16.375,16.5,45900.0
1982-06-29,16.5,16.5,16.375,16.5,58000.0
1982-06-30,16.625,16.625,16.375,16.5,150600.0
1982-07-01,16.5,16.625,16.375,16.5,45900.0
1982-07-02,16.5,16.625,16.25,16.5,62000.0
1982-07-06,16.375,16.5,16.25,16.375,183600.0
1982-07-07,16.375,16.5,16.375,16.5,67700.0
1982-07-08,16.375,16.5,16.25,16.375,67100.0
1982-07-09,16.625,16.75,16.375,16.625,148200.0
1982-07-12,16.75,16.875,16.75,16.875,72300.0
1982-07-13,16.875,17.0,16.75,16.875,143900.0
1982-07-14,16.75,16.875,16.75,16.875,72300.0
1982-07-15,16.75,16.875,16.75,16.875,70200.0
1982-07-16,16.875,17.0,16.75,16.875,68200.0
1982-07-19,17.0,17.0,16.875,17.0,129700.0
1982-07-20,16.875,17.0,16.625,16.875,77600.0
1982-07-21,16.75,17.0,16.75,16.875,61500.0
1982-07-22,16.75,16.875,16.75,16.875,55700.0
1982-07-23,16.875,16.875,16.75,16.875,62000.0
1982-07-26,16.75,16.875,16.625,16.75,79200.0
1982-07-27,16.5,16.75,16.375,16.625,89800.0
1982-07-28,16.25,16.5,16.25,16.375,136500.0
1982-07-29,16.5,16.5,16.25,16.375,168600.0
1982-07-30,16.625,16.75,16.375,16.625,82200.0
1982-08-02,17.0,17.0,16.75,16.875,128200.0
1982-08-03,17.0,17.125,17.0,17.125,117100.0
1982-08-04,16.125,16.375,16.0,16.25,569400.0
1982-08-05,16.125,16.125,16.0,16.125,229700.0
1982-08-06,16.125,16.125,16.0,16.125,70000.0
1982-08-09,15.875,16.125,15.875,16.0,161200.0
1982-08-10,16.0,16.0,15.375,15.75,78700.0
1982-08-11,16.0,16.125,15.875,16.0,205900.0
1982-08-12,16.125,16.25,16.0,16.125,227700.0
1982-08-13,16.5,16.5,16.0,16.25,214600.0
1982-08-16,16.625,16.875,16.375,16.625,124600.0
1982-08-17,17.375,17.375,16.75,17.125,408100.0
1982-08-18,17.25,17.875,17.0,17.5,264400.0
1982-08-19,17.125,17.375,17.125,17.25,134800.0
1982-08-20,18.0,18.125,17.25,17.75,647100.0
1982-08-23,18.0,18.125,17.625,17.875,193800.0
1982-08-24,18.0,18.25,17.875,18.125,295000.0
1982-08-25,18.125,18.25,18.0,18.125,208300.0
1982-08-26,18.0,18.25,18.0,18.125,199100.0
1982-08-27,18.0,18.25,18.0,18.125,137900.0
1982-08-30,18.0,18.125,17.75,18.0,201100.0
1982-08-31,18.125,18.125,17.75,18.0,136100.0
1982-09-01,18.0,18.25,17.875,18.125,126400.0
1982-09-02,18.0,18.125,17.875,18.0,114100.0
1982-09-03,18.125,18.25,17.875,18.125,191000.0
1982-09-07,17.75,18.125,17.625,17.875,93100.0
1982-09-08,17.5,17.875,17.375,17.625,122500.0
1982-09-09,17.5,17.625,17.375,17.5,306700.0
1982-09-10,17.375,17.625,17.25,17.5,168600.0
1982-09-13,17.375,17.5,17.25,17.375,211700.0
1982-09-14,17.5,17.625,17.375,17.5,187600.0
1982-09-15,17.75,17.75,17.5,17.625,74400.0
1982-09-16,17.75,17.875,17.625,17.75,72100.0
1982-09-17,17.75,17.75,17.5,17.625,75100.0
1982-09-20,17.75,17.75,17.5,17.625,187400.0
1982-09-21,18.0,18.0,17.625,17.875,175900.0
1982-09-22,18.125,18.125,18.0,18.125,258600.0
1982-09-23,18.0,18.25,17.875,18.125,102000.0
1982-09-24,17.875,18.0,17.75,17.875,95300.0
1982-09-27,17.875,18.0,17.75,17.875,68100.0
1982-09-28,17.75,18.0,17.75,17.875,90300.0
1982-09-29,17.75,17.875,17.75,17.875,255200.0
1982-09-30,17.875,18.0,17.75,17.875,144500.0
1982-10-01,18.125,18.125,17.75,18.0,204000.0
1982-10-04,18.0,18.125,17.875,18.0,112800.0
1982-10-05,18.0,18.125,17.875,18.0,190700.0
1982-10-06,18.25,18.25,18.0,18.125,182400.0
1982-10-07,18.5,18.5,18.25,18.375,334300.0
1982-10-08,19.25,19.25,18.625,19.0,526300.0
1982-10-11,19.625,19.75,19.25,19.5,342400.0
1982-10-12,19.25,19.75,19.25,19.625,345400.0
1982-10-13,19.375,19.625,19.125,19.5,204100.0
1982-10-14,18.875,19.625,18.75,19.25,564100.0
1982-10-15,19.0,19.125,18.875,19.0,158000.0
1982-10-18,19.125,19.375,19.0,19.25,253800.0
1982-10-19,19.375,19.5,19.25,19.375,357600.0
1982-10-20,19.5,19.5,19.125,19.375,231000.0
1982-10-21,19.125,19.375,19.0,19.25,265500.0
1982-10-22,19.25,19.375,19.125,19.25,149700.0
1982-10-25,18.875,19.125,18.875,19.0,339300.0
1982-10-26,19.0,19.125,18.75,19.0,329400.0
1982-10-27,19.25,19.25,18.875,19.125,172700.0
1982-10-28,18.875,19.375,18.875,19.125,172500.0
1982-10-29,19.125,19.125,18.875,19.0,274500.0
1982-11-01,19.25,19.25,18.875,19.125,201200.0
1982-11-02,19.5,19.625,19.125,19.375,473100.0
1982-11-03,19.5,19.625,19.25,19.5,825600.0
1982-11-04,18.75,19.125,18.5,18.875,886000.0
1982-11-05,18.75,18.875,18.5,18.75,618600.0
1982-11-08,18.75,18.75,18.5,18.625,169000.0
1982-11-09,18.875,18.875,18.625,18.75,178500.0
1982-11-10,18.875,19.0,18.625,18.875,199100.0
1982-11-11,18.75,18.875,18.5,18.75,146700.0
1982-11-12,18.625,18.875,18.375,18.625,302900.0
1982-11-15,18.375,18.5,18.125,18.375,231900.0
1982-11-16,18.0,18.375,17.75,18.125,377000.0
1982-11-17,18.125,18.25,18.0,18.125,200700.0
1982-11-18,18.375,18.5,18.125,18.375,115900.0
1982-11-19,18.375,18.5,18.125,18.375,195000.0
1982-11-22,18.125,18.5,18.0,18.25,177200.0
1982-11-23,18.0,18.125,17.75,18.0,250900.0
1982-11-24,18.0,18.0,17.75,17.875,162400.0
1982-11-26,17.875,17.875,17.75,17.875,90600.0
1982-11-29,17.875,17.875,17.0,17.5,270900.0
1982-11-30,17.875,17.875,17.625,17.75,198300.0
1982-12-01,17.625,17.875,17.5,17.75,291000.0
1982-12-02,17.5,17.75,17.5,17.625,229300.0
1982-12-03,17.875,17.875,17.625,17.75,152000.0
1982-12-06,17.875,18.0,17.625,17.875,150200.0
1982-12-07,18.0,18.0,17.75,17.875,281600.0
1982-12-08,18.0,18.125,17.75,18.0,124300.0
1982-12-09,18.0,18.125,17.75,18.0,152800.0
1982-12-10,17.875,18.0,17.625,17.875,150400.0
1982-12-13,17.875,17.875,17.625,17.75,142800.0
1982-12-14,18.0,18.25,17.375,17.875,264200.0
1982-12-15,17.375,17.75,17.25,17.5,428600.0
1982-12-16,17.375,17.5,17.125,17.375,297300.0
1982-12-17,17.375,17.5,17.25,17.375,379400.0
1982-12-20,17.25,17.5,17.25,17.375,155300.0
1982-12-21,17.625,17.625,17.375,17.5,343900.0
1982-12-22,17.5,17.625,17.375,17.5,189500.0
1982-12-23,17.5,17.625,17.375,17.5,107900.0
1982-12-27,17.75,17.875,17.5,17.75,191600.0
1982-12-28,17.875,18.0,17.625,17.875,199900.0
1982-12-29,17.75,17.875,17.625,17.75,132700.0
1982-12-30,17.75,17.875,17.625,17.75,156800.0
1982-12-31,17.75,17.875,17.625,17.75,164400.0
1983-01-03,17.875,17.875,17.625,17.75,200000.0
1983-01-04,18.25,18.25,17.75,18.0,322600.0
1983-01-05,18.375,18.5,18.125,18.375,226800.0
1983-01-06,18.5,18.75,18.25,18.5,235600.0
1983-01-07,18.75,18.75,18.375,18.625,224200.0
1983-01-10,18.625,18.75,18.375,18.625,321200.0
1983-01-11,18.625,18.75,18.5,18.625,413900.0
1983-01-12,18.75,18.875,18.625,18.75,363300.0
1983-01-13,19.0,19.0,18.75,18.875,156100.0
1983-01-14,19.0,19.25,18.875,19.125,165500.0
1983-01-17,19.375,19.5,19.125,19.375,224200.0
1983-01-18,19.5,19.625,19.25,19.5,485700.0
1983-01-19,19.25,19.375,19.125,19.25,223900.0
1983-01-20,19.375,19.5,19.25,19.375,419400.0
1983-01-21,19.25,19.5,19.25,19.375,195200.0
1983-01-24,19.125,19.25,18.875,19.125,229200.0
1983-01-25,19.0,19.25,18.75,19.0,200500.0
1983-01-26,19.0,19.0,18.75,18.875,118900.0
1983-01-27,19.125,19.125,18.875,19.0,239200.0
1983-01-28,19.375,19.375,19.125,19.25,246800.0
1983-01-31,19.375,19.5,19.25,19.375,242900.0
1983-02-01,19.25,19.5,19.25,19.375,182600.0
1983-02-02,19.375,19.375,19.25,19.375,225700.0
1983-02-03,19.125,19.375,19.125,19.25,649300.0
1983-02-04,18.5,18.625,18.375,18.5,469100.0
1983-02-07,18.5,18.75,18.5,18.625,363600.0
1983-02-08,18.625,18.75,18.5,18.625,190900.0
1983-02-09,18.5,18.75,18.375,18.625,639300.0
1983-02-10,18.375,18.5,18.25,18.375,154900.0
1983-02-11,18.25,18.5,18.125,18.375,232300.0
1983-02-14,18.25,18.25,18.0,18.125,257000.0
1983-02-15,18.125,18.25,18.0,18.125,178900.0
1983-02-16,18.125,18.25,18.0,18.125,231100.0
1983-02-17,18.0,18.125,17.875,18.0,319000.0
1983-02-18,18.0,18.125,17.75,18.0,395600.0
1983-02-22,17.875,18.125,17.875,18.0,286100.0
1983-02-23,18.125,18.125,17.875,18.0,261500.0
1983-02-24,18.125,18.25,18.0,18.125,362100.0
1983-02-25,18.375,18.375,18.125,18.25,172800.0
1983-02-28,18.25,18.375,18.25,18.375,155800.0
1983-03-01,18.5,18.625,18.25,18.5,182500.0
1983-03-02,18.75,18.875,18.5,18.75,250600.0
1983-03-03,19.0,19.0,18.625,18.875,302900.0
1983-03-04,19.0,19.125,18.625,18.875,425000.0
1983-03-07,19.25,19.375,19.0,19.25,358300.0
1983-03-08,19.0,19.25,18.875,19.125,165300.0
1983-03-09,19.125,19.125,18.875,19.0,135800.0
1983-03-10,19.0,19.0,18.75,18.875,188100.0
1983-03-11,18.875,19.0,18.75,18.875,113600.0
1983-03-14,18.875,19.0,18.75,18.875,109300.0
1983-03-15,18.75,18.875,18.625,18.75,127800.0
1983-03-16,18.875,18.875,18.625,18.75,218900.0
1983-03-17,18.75,18.875,18.625,18.75,91200.0
1983-03-18,18.75,18.875,18.625,18.75,149000.0
1983-03-21,18.875,18.875,18.625,18.75,142500.0
1983-03-22,18.75,18.875,18.0,18.875,194600.0
1983-03-23,18.875,19.0,18.625,18.75,137500.0
1983-03-24,18.75,18.875,18.625,18.875,159900.0
1983-03-25,18.875,18.875,18.625,18.75,103300.0
1983-03-28,18.625,18.875,18.625,18.875,101900.0
1983-03-29,18.75,18.875,18.5,18.75,218100.0
1983-03-30,18.625,18.75,18.625,18.75,133100.0
1983-03-31,18.625,18.75,18.625,18.625,107200.0
1983-04-04,18.875,18.875,18.375,18.625,255300.0
1983-04-05,18.875,19.0,18.75,18.875,149700.0
1983-04-06,19.0,19.0,18.75,19.0,119700.0
1983-04-07,19.0,19.0,18.875,18.875,105400.0
1983-04-08,19.125,19.125,18.875,19.125,86400.0
1983-04-11,19.375,19.375,19.0,19.125,143400.0
1983-04-12,19.25,19.375,19.125,19.375,144600.0
1983-04-13,19.5,19.5,18.25,19.25,155100.0
1983-04-14,19.5,19.5,19.25,19.375,736200.0
1983-04-15,19.5,19.625,19.375,19.5,486300.0
1983-04-18,19.625,19.875,19.5,19.5,134200.0
1983-04-19,19.75,19.875,19.625,19.625,171400.0
1983-04-20,19.75,19.75,19.375,19.75,355500.0
1983-04-21,19.75,19.875,19.5,19.75,140800.0
1983-04-22,19.75,19.75,19.625,19.75,116600.0
1983-04-25,19.375,19.75,19.375,19.625,122700.0
1983-04-26,19.625,19.75,19.375,19.625,99900.0
1983-04-27,19.75,20.0,19.625,19.875,221100.0
1983-04-28,19.75,19.875,19.625,19.75,106600.0
1983-04-29,19.875,19.875,19.625,19.75,267500.0
1983-05-02,19.75,19.875,19.75,19.875,160400.0
1983-05-03,19.5,19.875,19.5,19.875,301900.0
1983-05-04,19.0,19.125,18.75,19.0,624700.0
1983-05-05,19.125,19.25,19.0,19.125,228700.0
1983-05-06,19.375,19.375,19.0,19.0,271000.0
1983-05-09,19.25,19.375,19.125,19.25,155600.0
1983-05-10,19.125,19.375,19.125,19.375,165300.0
1983-05-11,19.125,19.25,18.875,19.125,126700.0
1983-05-12,19.0,19.125,18.875,19.125,200300.0
1983-05-13,19.125,19.25,18.875,19.0,147300.0
1983-05-16,19.125,19.125,18.875,19.125,129100.0
1983-05-17,19.0,19.125,18.875,19.125,202700.0
1983-05-18,19.125,19.125,18.875,18.875,195200.0
1983-05-19,19.0,19.125,18.875,19.0,163600.0
1983-05-20,19.125,19.125,18.875,18.875,429400.0
1983-05-23,19.0,19.125,18.75,19.0,194700.0
1983-05-24,19.0,19.125,18.875,19.0,248100.0
1983-05-25,19.0,19.125,18.875,19.125,303900.0
1983-05-26,19.125,19.25,19.0,19.0,125300.0
1983-05-27,19.125,19.25,19.0,19.125,78000.0
1983-05-31,19.0,19.25,19.0,19.125,295900.0
1983-06-01,19.0,19.125,19.0,19.0,220900.0
1983-06-02,19.0,19.25,19.0,19.125,283100.0
1983-06-03,19.0,19.125,18.875,19.0,102900.0
1983-06-06,19.125,19.125,18.875,19.0,262800.0
1983-06-07,18.875,19.125,18.875,19.125,148800.0
1983-06-08,18.75,19.0,18.75,18.875,169000.0
1983-06-09,18.75,19.0,18.625,18.75,212200.0
1983-06-10,18.75,18.875,18.625,18.875,78600.0
1983-06-13,18.875,18.875,18.625,18.75,120400.0
1983-06-14,18.875,18.875,18.625,18.875,92300.0
1983-06-15,18.75,18.75,18.625,18.75,109000.0
1983-06-16,18.75,18.75,18.5,18.625,119000.0
1983-06-17,18.75,18.75,18.5,18.75,98000.0
1983-06-20,18.5,18.75,18.375,18.75,95100.0
1983-06-21,18.75,18.75,18.5,18.5,117800.0
1983-06-22,18.625,18.75,18.5,18.625,134100.0
1983-06-23,18.5,18.75,18.5,18.75,85300.0
1983-06-24,18.375,18.625,18.375,18.5,97500.0
1983-06-27,18.25,18.5,18.25,18.375,106600.0
1983-06-28,18.25,18.375,18.125,18.25,114500.0
1983-06-29,18.125,18.25,18.0,18.25,132200.0
1983-06-30,17.875,18.25,17.75,18.25,409500.0
1983-07-01,18.0,18.125,17.75,17.875,293300.0
1983-07-05,18.0,18.0,17.875,18.0,148200.0
1983-07-06,18.125,18.25,17.875,18.0,107400.0
1983-07-07,18.0,18.125,18.0,18.125,115700.0
1983-07-08,18.0,18.125,17.875,18.0,96900.0
1983-07-11,18.375,19.25,18.0,18.125,104300.0
1983-07-12,18.125,18.375,18.0,18.375,174800.0
1983-07-13,18.25,18.25,18.0,18.125,365300.0
1983-07-14,18.375,18.375,18.0,18.25,175300.0
1983-07-15,18.5,18.625,18.25,18.375,415400.0
1983-07-18,18.625,18.75,18.5,18.5,123700.0
1983-07-19,18.75,18.875,18.5,18.625,549000.0
1983-07-20,19.0,19.0,18.875,19.0,170900.0
1983-07-21,19.0,19.25,18.875,19.0,344500.0
1983-07-22,19.0,19.25,19.0,19.125,81800.0
1983-07-25,19.125,19.25,18.875,19.25,324500.0
1983-07-26,19.125,19.25,19.0,19.125,87500.0
1983-07-27,19.0,19.25,19.0,19.0,74400.0
1983-07-28,19.125,19.25,19.0,19.0,115500.0
1983-07-29,19.125,19.25,19.0,19.0,94400.0
1983-08-01,18.875,19.125,18.75,19.125,544900.0
1983-08-02,18.75,19.0,18.75,19.0,102900.0
1983-08-03,18.875,18.875,18.625,18.875,1039800.0
1983-08-04,18.0,18.25,17.125,18.125,1566600.0
1983-08-05,18.0,18.0,17.75,17.875,256100.0
1983-08-08,17.875,18.0,17.25,18.0,113200.0
1983-08-09,18.0,18.0,17.75,17.875,142800.0
1983-08-10,17.75,18.0,17.75,18.0,160900.0
1983-08-11,17.875,18.0,17.875,18.0,76200.0
1983-08-12,17.75,18.0,17.625,18.0,100200.0
1983-08-15,17.875,18.0,17.75,17.875,238900.0
1983-08-16,17.875,18.0,17.75,18.0,124200.0
1983-08-17,18.0,18.0,17.75,17.875,134100.0
1983-08-18,17.75,18.0,17.75,18.0,229000.0
1983-08-19,17.75,17.875,17.625,17.875,94400.0
1983-08-22,17.875,17.875,17.75,17.875,241800.0
1983-08-23,17.75,17.875,17.625,17.75,98700.0
1983-08-24,17.75,17.875,17.625,17.75,81300.0
1983-08-25,17.625,17.875,17.625,17.75,104400.0
1983-08-26,17.75,17.75,17.625,17.625,128500.0
1983-08-29,17.625,17.75,17.5,17.75,110900.0
1983-08-30,17.75,17.75,17.5,17.75,269100.0
1983-08-31,17.875,18.0,17.5,17.75,260700.0
1983-09-01,18.0,18.0,17.75,17.875,76800.0
1983-09-02,18.0,18.125,17.875,17.875,93900.0
1983-09-06,18.375,18.375,18.0,18.0,154300.0
1983-09-07,18.125,18.375,18.0,18.25,168600.0
1983-09-08,18.25,18.375,18.125,18.25,90200.0
1983-09-09,18.375,18.5,18.125,18.125,310500.0
1983-09-12,18.5,18.625,18.25,18.5,122700.0
1983-09-13,18.5,18.625,18.375,18.375,111800.0
1983-09-14,18.5,18.5,18.25,18.375,136800.0
1983-09-15,18.5,18.625,18.375,18.375,101800.0
1983-09-16,18.5,18.75,18.5,18.625,104500.0
1983-09-19,18.625,18.625,18.375,18.5,133600.0
1983-09-20,18.75,18.75,18.5,18.625,245400.0
1983-09-21,18.875,18.875,18.625,18.625,214900.0
1983-09-22,18.875,18.875,18.625,18.75,160300.0
1983-09-23,18.875,19.0,18.625,18.875,107100.0
1983-09-26,19.125,19.125,18.875,18.875,209300.0
1983-09-27,19.0,19.0,18.75,19.0,83900.0
1983-09-28,18.875,19.0,18.75,18.875,84600.0
1983-09-29,18.75,19.0,18.625,18.875,102500.0
1983-09-30,18.75,19.0,18.75,18.875,326700.0
1983-10-03,19.125,19.125,18.625,18.875,263700.0
1983-10-04,19.375,19.625,19.125,19.25,433800.0
1983-10-05,19.375,19.625,19.25,19.375,236600.0
1983-10-06,20.0,20.125,18.625,20.0,1481400.0
1983-10-07,19.75,20.125,19.625,20.0,526000.0
1983-10-10,19.375,19.625,19.0,19.5,330800.0
1983-10-11,18.75,19.25,18.25,19.125,280800.0
1983-10-12,18.75,19.0,18.625,18.75,298000.0
1983-10-13,18.75,18.875,18.5,18.625,156000.0
1983-10-14,18.75,18.875,18.625,18.625,167500.0
1983-10-17,18.875,19.0,18.125,18.75,282300.0
1983-10-18,18.75,19.0,18.75,18.875,229400.0
1983-10-19,18.875,18.875,18.625,18.75,325700.0
1983-10-20,19.0,19.5,18.75,18.75,144100.0
1983-10-21,19.0,19.125,18.875,18.875,419200.0
1983-10-24,18.875,19.0,18.75,18.875,285400.0
1983-10-25,19.0,19.125,18.75,19.0,156800.0
1983-10-26,19.25,19.25,19.0,19.0,142000.0
1983-10-27,19.25,19.375,19.125,19.25,172100.0
1983-10-28,19.25,19.5,19.25,19.375,748200.0
1983-10-31,19.625,19.625,19.25,19.375,203300.0
1983-11-01,19.5,19.625,18.875,19.5,330400.0
1983-11-02,19.375,19.5,19.375,19.5,681100.0
1983-11-03,18.875,19.125,18.75,18.75,797800.0
1983-11-04,18.625,19.625,18.5,18.875,179500.0
1983-11-07,18.5,18.75,18.375,18.625,222300.0
1983-11-08,18.5,18.625,18.25,18.5,207200.0
1983-11-09,18.375,18.5,18.25,18.25,556400.0
1983-11-10,18.25,18.5,18.25,18.5,175200.0
1983-11-11,18.125,18.375,18.125,18.25,139000.0
1983-11-14,18.0,18.25,18.0,18.125,176200.0
1983-11-15,18.0,18.125,17.375,18.0,123400.0
1983-11-16,18.125,18.25,18.0,18.125,165800.0
1983-11-17,18.375,18.375,18.125,18.125,177200.0
1983-11-18,18.25,18.375,18.0,18.125,118000.0
1983-11-21,18.125,18.875,17.875,18.25,154800.0
1983-11-22,18.375,18.375,18.0,18.125,307800.0
1983-11-23,18.375,18.5,18.25,18.375,265400.0
1983-11-25,18.5,18.5,18.25,18.5,98500.0
1983-11-28,18.5,18.5,18.375,18.375,147400.0
1983-11-29,18.5,18.625,18.375,18.5,329000.0
1983-11-30,18.5,18.75,18.375,18.625,133200.0
1983-12-01,18.25,18.5,18.25,18.375,167300.0
1983-12-02,18.25,18.5,18.0,18.375,473000.0
1983-12-05,18.125,18.5,18.0,18.0,171600.0
1983-12-06,18.0,18.25,17.875,18.125,307000.0
1983-12-07,18.0,18.125,17.875,17.875,188100.0
1983-12-08,18.375,18.75,18.0,18.0,853300.0
1983-12-09,18.125,18.375,18.125,18.25,310300.0
1983-12-12,18.25,18.375,18.125,18.125,288600.0
1983-12-13,18.25,18.375,18.25,18.25,146300.0
1983-12-14,18.0,18.375,18.0,18.25,181000.0
1983-12-15,18.0,18.125,17.875,18.0,224500.0
1983-12-16,17.75,17.875,17.75,17.875,141300.0
1983-12-19,17.5,17.875,17.5,17.75,148300.0
1983-12-20,17.75,17.75,17.5,17.5,208300.0
1983-12-21,17.75,18.0,17.625,17.625,158400.0
1983-12-22,17.625,17.875,17.5,17.75,281600.0
1983-12-23,17.375,17.625,17.375,17.5,229000.0
1983-12-27,17.375,17.5,17.25,17.375,174100.0
1983-12-28,17.375,17.5,17.25,17.375,241200.0
1983-12-29,17.0,17.25,17.0,17.125,376600.0
1983-12-30,17.125,17.125,16.875,17.0,369100.0
1984-01-03,17.25,17.375,17.0,17.125,135900.0
1984-01-04,17.625,17.625,17.25,17.25,203100.0
1984-01-05,17.875,17.875,17.5,17.5,266500.0
1984-01-06,17.75,17.75,17.625,17.75,225400.0
1984-01-09,17.625,17.75,17.5,17.75,208500.0
1984-01-10,17.75,17.75,17.5,17.625,395200.0
1984-01-11,17.875,17.875,17.625,17.75,349500.0
1984-01-12,17.75,17.875,17.625,17.875,157000.0
1984-01-13,17.875,18.0,17.0,17.625,205800.0
1984-01-16,17.625,17.875,17.125,17.75,273600.0
1984-01-17,17.5,17.625,17.25,17.375,415700.0
1984-01-18,17.625,17.875,17.5,17.5,170000.0
1984-01-19,17.5,17.625,17.25,17.625,303700.0
1984-01-20,17.25,17.5,17.0,17.5,356600.0
1984-01-23,18.0,18.0,17.125,17.5,987700.0
1984-01-24,18.25,18.5,18.125,18.125,631600.0
1984-01-25,18.25,18.375,18.125,18.125,544700.0
1984-01-26,18.125,18.25,18.0,18.125,331200.0
1984-01-27,18.25,18.375,18.125,18.125,338600.0
1984-01-30,18.5,18.5,18.125,18.25,246100.0
1984-01-31,18.375,18.375,18.25,18.25,332400.0
1984-02-01,18.5,18.5,18.375,18.375,946100.0
1984-02-02,18.5,18.625,18.375,18.5,272200.0
1984-02-03,18.375,18.625,18.375,18.625,550800.0
1984-02-06,17.75,18.0,17.75,17.75,1133200.0
1984-02-07,17.875,17.875,17.625,17.75,327800.0
1984-02-08,17.75,17.875,17.625,17.875,207200.0
1984-02-09,17.25,17.875,17.125,17.875,276600.0
1984-02-10,17.25,17.25,16.875,17.125,209300.0
1984-02-13,17.0,17.125,16.75,17.0,197800.0
1984-02-14,16.75,17.0,16.5,16.875,525600.0
1984-02-15,16.625,16.875,16.625,16.75,137000.0
1984-02-16,16.75,16.875,16.625,16.75,127500.0
1984-02-17,16.75,16.875,16.625,16.75,96200.0
1984-02-21,16.875,17.0,16.625,16.625,117600.0
1984-02-22,16.625,17.0,16.625,16.875,233100.0
1984-02-23,16.375,16.75,16.0,16.75,450300.0
1984-02-24,16.5,16.5,16.25,16.375,311600.0
1984-02-27,16.625,16.625,16.375,16.5,239900.0
1984-02-28,16.625,16.75,16.5,16.625,148400.0
1984-02-29,16.875,16.875,16.5,16.75,153700.0
1984-03-01,17.25,17.25,16.75,16.875,233100.0
1984-03-02,17.125,17.375,17.0,17.125,301000.0
1984-03-05,16.75,17.25,16.625,17.0,131800.0
1984-03-06,16.625,16.75,16.5,16.625,118000.0
1984-03-07,16.5,16.75,16.5,16.625,178000.0
1984-03-08,16.75,16.875,16.5,16.5,170000.0
1984-03-09,16.5,16.75,16.375,16.625,221200.0
1984-03-12,16.5,16.625,16.375,16.5,132600.0
1984-03-13,16.625,16.75,16.5,16.625,182100.0
1984-03-14,16.625,16.75,16.5,16.5,74800.0
1984-03-15,16.625,16.75,16.5,16.625,188900.0
1984-03-16,16.75,17.0,16.625,16.875,139400.0
1984-03-19,16.75,16.75,16.5,16.625,109600.0
1984-03-20,16.75,16.875,16.5,16.625,145000.0
1984-03-21,16.875,17.0,16.75,16.875,159700.0
1984-03-22,16.75,16.875,16.625,16.75,137900.0
1984-03-23,16.625,16.75,16.5,16.625,96300.0
1984-03-26,16.625,16.75,16.375,16.625,112700.0
1984-03-27,16.5,16.625,16.375,16.5,157000.0
1984-03-28,16.375,16.5,16.25,16.375,154900.0
1984-03-29,16.375,16.75,16.25,16.375,186400.0
1984-03-30,16.375,16.375,16.125,16.25,200200.0
1984-04-02,16.25,16.5,16.25,16.25,305400.0
1984-04-03,16.25,16.5,16.25,16.25,370800.0
1984-04-04,16.5,16.625,16.25,16.25,206700.0
1984-04-05,16.25,16.5,16.25,16.375,330900.0
1984-04-06,16.375,17.25,16.125,16.25,203500.0
1984-04-09,16.25,16.5,16.25,16.25,167000.0
1984-04-10,16.375,16.5,16.25,16.25,207400.0
1984-04-11,16.75,16.875,15.625,16.625,222500.0
1984-04-12,16.875,16.875,16.5,16.75,153200.0
1984-04-13,16.5,16.875,16.5,16.75,138400.0
1984-04-16,16.75,16.75,16.5,16.625,237100.0
1984-04-17,16.875,16.875,16.75,16.875,215000.0
1984-04-18,16.875,16.875,16.75,16.75,230300.0
1984-04-19,16.875,16.875,16.625,16.875,252100.0
1984-04-23,16.75,16.875,16.625,16.75,694900.0
1984-04-24,16.625,16.75,16.625,16.625,142200.0
1984-04-25,16.5,16.75,16.375,16.625,348500.0
1984-04-26,16.375,16.5,16.375,16.5,175800.0
1984-04-27,16.375,16.625,16.375,16.375,230800.0
1984-04-30,16.5,16.625,16.375,16.375,480700.0
1984-05-01,16.625,16.625,16.375,16.5,240600.0
1984-05-02,16.625,16.625,16.0,16.5,501400.0
1984-05-03,16.5,16.625,16.5,16.625,617300.0
1984-05-04,16.125,16.25,15.875,16.125,882100.0
1984-05-07,16.0,16.125,15.875,16.125,169100.0
1984-05-08,16.25,16.25,15.875,15.875,265500.0
1984-05-09,16.25,16.75,16.125,16.125,283300.0
1984-05-10,16.625,16.75,16.125,16.25,501600.0
1984-05-11,16.625,16.75,16.375,16.5,159400.0
1984-05-14,16.5,16.625,16.375,16.5,106200.0
1984-05-15,16.5,16.625,16.375,16.5,170800.0
1984-05-16,16.375,16.625,16.25,16.5,238900.0
1984-05-17,16.25,16.5,16.125,16.375,184200.0
1984-05-18,16.25,16.375,16.125,16.375,100600.0
1984-05-21,16.125,16.375,16.0,16.25,250900.0
1984-05-22,15.875,16.25,15.75,16.125,294300.0
1984-05-23,15.875,15.875,15.75,15.75,92300.0
1984-05-24,15.75,15.875,15.5,15.75,488600.0
1984-05-25,15.625,15.75,15.5,15.625,105200.0
1984-05-29,15.25,15.75,15.25,15.75,167900.0
1984-05-30,15.375,17.375,15.125,15.25,322100.0
1984-05-31,15.625,15.75,15.5,15.625,330500.0
1984-06-01,16.125,16.125,15.75,15.75,208100.0
1984-06-04,16.25,16.5,16.125,16.25,243300.0
1984-06-05,16.25,16.375,16.0,16.25,255700.0
1984-06-06,16.375,16.5,16.25,16.25,221300.0
1984-06-07,16.25,16.5,16.25,16.25,209300.0
1984-06-08,16.375,16.5,16.25,16.25,180400.0
1984-06-11,16.25,16.5,15.375,16.5,95000.0
1984-06-12,16.375,16.375,16.125,16.25,109000.0
1984-06-13,16.375,16.5,16.25,16.375,77500.0
1984-06-14,16.5,16.75,16.375,16.5,211300.0
1984-06-15,16.75,16.875,16.625,16.625,319300.0
1984-06-18,16.875,17.125,16.625,16.75,220300.0
1984-06-19,17.0,17.125,16.75,16.875,230300.0
1984-06-20,17.375,17.375,16.625,16.875,311000.0
1984-06-21,17.125,17.5,17.0,17.25,235600.0
1984-06-22,16.875,17.0,16.75,16.875,162900.0
1984-06-25,17.125,17.125,16.875,17.125,155500.0
1984-06-26,17.0,17.125,16.875,16.875,271100.0
1984-06-27,17.0,17.125,16.75,16.875,143400.0
1984-06-28,16.875,17.125,16.875,16.875,110700.0
1984-06-29,17.0,17.0,16.875,16.875,158100.0
1984-07-02,17.0,17.0,16.875,16.875,80500.0
1984-07-03,16.875,17.125,16.875,16.875,333900.0
1984-07-05,16.875,17.0,16.875,16.875,83100.0
1984-07-06,16.875,17.0,16.875,16.875,97400.0
1984-07-09,17.0,17.125,16.875,16.875,538900.0
1984-07-10,17.0,17.125,16.875,17.125,156400.0
1984-07-11,17.0,17.125,16.875,16.875,105700.0
1984-07-12,17.125,17.25,16.875,16.875,242600.0
1984-07-13,17.25,17.25,17.0,17.125,105900.0
1984-07-16,17.5,17.5,17.0,17.25,195800.0
1984-07-17,17.625,17.75,17.375,17.5,193600.0
1984-07-18,17.75,17.75,17.125,17.625,1221000.0
1984-07-19,17.75,17.75,17.5,17.625,141800.0
1984-07-20,17.75,17.75,17.625,17.625,138200.0
1984-07-23,17.875,17.875,17.375,17.625,322700.0
1984-07-24,17.5,17.75,17.5,17.75,153300.0
1984-07-25,17.625,17.875,17.375,17.375,248800.0
1984-07-26,17.75,17.875,17.625,17.625,141000.0
1984-07-27,17.75,18.0,17.625,17.75,162600.0
1984-07-30,17.625,17.875,17.625,17.875,73900.0
1984-07-31,17.625,17.875,17.625,17.625,114800.0
1984-08-01,17.75,18.0,17.625,17.75,203000.0
1984-08-02,18.25,18.25,17.75,17.75,2876000.0
1984-08-03,18.375,18.625,18.125,18.25,533900.0
1984-08-06,17.625,18.25,17.625,17.75,2411000.0
1984-08-07,17.5,17.75,17.5,17.625,257400.0
1984-08-08,17.625,17.875,17.625,17.75,296800.0
1984-08-09,18.0,18.125,17.75,17.875,319600.0
1984-08-10,18.375,18.5,18.125,18.25,877600.0
1984-08-13,18.125,18.375,18.125,18.25,201200.0
1984-08-14,18.5,18.5,18.0,18.375,291600.0
1984-08-15,18.375,18.5,18.25,18.25,130600.0
1984-08-16,18.25,18.375,18.25,18.25,157100.0
1984-08-17,18.375,18.375,18.25,18.25,117900.0
1984-08-20,18.375,18.375,18.25,18.25,82500.0
1984-08-21,18.25,18.5,18.25,18.375,327300.0
1984-08-22,18.375,18.5,18.25,18.375,197600.0
1984-08-23,18.375,18.5,18.0,18.375,671400.0
1984-08-24,18.375,18.5,18.375,18.375,195900.0
1984-08-27,18.375,18.75,18.25,18.375,137500.0
1984-08-28,18.375,18.5,18.375,18.375,142300.0
1984-08-29,18.375,18.5,18.375,18.375,111300.0
1984-08-30,18.375,18.5,18.375,18.375,114800.0
1984-08-31,18.25,18.375,18.125,18.25,56200.0
1984-09-04,18.0,18.25,18.0,18.25,334400.0
1984-09-05,18.0,18.125,18.0,18.0,284800.0
1984-09-06,18.125,18.25,18.0,18.125,204200.0
1984-09-07,18.125,18.375,18.0,18.125,404600.0
1984-09-10,17.875,18.125,17.875,18.125,268800.0
1984-09-11,18.125,18.375,18.0,18.0,252100.0
1984-09-12,18.125,18.25,18.0,18.125,181400.0
1984-09-13,18.25,18.375,18.0,18.0,114600.0
1984-09-14,18.75,18.75,18.25,18.375,525900.0
1984-09-17,18.75,18.75,18.375,18.625,404800.0
1984-09-18,18.875,19.0,18.625,18.75,727600.0
1984-09-19,19.125,19.375,18.875,19.0,402200.0
1984-09-20,19.375,19.375,19.125,19.125,427500.0
1984-09-21,19.0,19.75,19.0,19.125,371100.0
1984-09-24,19.125,19.125,18.875,19.0,135600.0
1984-09-25,19.25,19.25,19.0,19.0,139000.0
1984-09-26,19.375,19.5,19.125,19.25,240400.0
1984-09-27,19.125,19.5,19.125,19.375,129000.0
1984-09-28,19.25,19.375,19.125,19.125,152600.0
1984-10-01,19.25,19.375,19.0,19.25,231800.0
1984-10-02,19.25,19.375,19.125,19.25,224400.0
1984-10-03,19.0,19.25,19.0,19.125,189300.0
1984-10-04,19.125,19.25,18.875,19.125,145200.0
1984-10-05,19.125,19.25,19.125,19.125,130200.0
1984-10-08,19.25,19.25,19.125,19.125,74900.0
1984-10-09,19.25,19.375,19.125,19.125,277300.0
1984-10-10,19.125,19.25,19.125,19.125,116800.0
1984-10-11,19.125,19.25,19.0,19.125,245500.0
1984-10-12,19.5,19.5,19.125,19.125,440200.0
1984-10-15,20.0,20.0,19.25,19.5,489900.0
1984-10-16,19.625,20.0,19.625,19.875,219800.0
1984-10-17,20.0,20.125,19.625,19.75,647800.0
1984-10-18,20.75,20.875,19.875,20.0,828600.0
1984-10-19,20.375,21.875,20.375,20.75,430900.0
1984-10-22,20.25,20.5,20.125,20.25,283100.0
1984-10-23,20.125,21.5,20.0,20.375,437200.0
1984-10-24,20.25,20.375,19.875,20.125,652700.0
1984-10-25,20.25,20.375,20.125,20.25,226500.0
1984-10-26,20.125,20.25,20.0,20.125,167200.0
1984-10-29,20.125,20.25,20.125,20.125,102600.0
1984-10-30,20.5,20.625,20.25,20.25,680400.0
1984-10-31,20.375,20.625,20.375,20.625,1503000.0
1984-11-01,20.375,20.625,20.375,20.5,1476000.0
1984-11-02,20.0,20.125,19.75,19.875,2521000.0
1984-11-05,20.125,20.25,20.0,20.0,1134000.0
1984-11-06,20.25,20.375,20.125,20.25,1823000.0
1984-11-07,20.125,20.375,19.875,20.25,462200.0
1984-11-08,20.125,20.25,19.875,20.0,163200.0
1984-11-09,20.25,20.375,20.125,20.125,442600.0
1984-11-12,20.125,20.25,20.125,20.25,143800.0
1984-11-13,20.125,20.25,20.0,20.125,142200.0
1984-11-14,20.125,20.25,20.0,20.125,186000.0
1984-11-15,20.25,20.25,20.125,20.125,204900.0
1984-11-16,20.125,20.25,20.0,20.25,222500.0
1984-11-19,20.0,20.25,20.0,20.125,97800.0
1984-11-20,20.125,20.125,20.0,20.0,210100.0
1984-11-21,20.125,20.125,20.0,20.125,332700.0
1984-11-23,20.75,20.75,20.25,20.25,421200.0
1984-11-26,20.5,20.75,20.375,20.75,203200.0
1984-11-27,20.375,20.625,20.375,20.375,223200.0
1984-11-28,20.5,20.5,20.375,20.375,188200.0
1984-11-29,20.5,20.5,20.375,20.5,119900.0
1984-11-30,20.5,20.875,20.25,20.375,167500.0
1984-12-03,20.25,20.5,20.125,20.5,208000.0
1984-12-04,20.125,20.375,20.125,20.125,224900.0
1984-12-05,20.25,20.375,20.125,20.25,211800.0
1984-12-06,20.125,20.375,20.125,20.25,199800.0
1984-12-07,20.25,20.375,20.125,20.25,266400.0
1984-12-10,20.125,20.375,20.125,20.25,234800.0
1984-12-11,20.375,20.375,20.125,20.125,134500.0
1984-12-12,20.125,20.375,20.125,20.25,143000.0
1984-12-13,20.25,20.5,20.25,20.25,169700.0
1984-12-14,20.5,20.5,20.25,20.25,267300.0
1984-12-17,20.5,20.5,20.25,20.375,147200.0
1984-12-18,21.0,21.25,20.125,20.625,636100.0
1984-12-19,20.875,21.125,20.875,21.125,180400.0
1984-12-20,21.0,21.125,20.875,20.875,231700.0
1984-12-21,21.0,21.125,20.875,21.125,565100.0
1984-12-24,21.0,21.0,20.75,20.75,385300.0
1984-12-26,21.0,21.0,20.75,21.0,177500.0
1984-12-27,21.0,21.125,20.75,20.875,301500.0
1984-12-28,21.0,21.125,20.875,20.875,116300.0
1984-12-31,21.125,21.25,21.0,21.125,171600.0
1985-01-02,20.875,21.25,20.75,21.0,381400.0
1985-01-03,21.0,21.125,20.75,20.75,352100.0
1985-01-04,20.875,21.0,20.875,21.0,163900.0
1985-01-07,21.125,21.25,20.875,21.0,293300.0
1985-01-08,21.0,21.25,21.0,21.125,261100.0
1985-01-09,21.375,21.375,21.0,21.125,259300.0
1985-01-10,21.625,21.75,21.375,21.375,534900.0
1985-01-11,21.5,21.625,21.25,21.625,157900.0
1985-01-14,21.5,21.75,21.25,21.25,158700.0
1985-01-15,21.5,21.75,21.25,21.75,675400.0
1985-01-16,21.375,21.375,21.125,21.25,161000.0
1985-01-17,21.375,21.375,21.125,21.25,141500.0
1985-01-18,21.375,21.5,21.125,21.25,146100.0
1985-01-21,21.375,21.375,21.125,21.25,183000.0
1985-01-22,21.5,21.5,20.375,21.375,356500.0
1985-01-23,21.25,21.625,21.25,21.5,458400.0
1985-01-24,21.125,21.5,21.125,21.375,248200.0
1985-01-25,21.125,21.375,21.0,21.0,260600.0
1985-01-28,21.0,21.25,20.875,21.0,233500.0
1985-01-29,21.125,21.25,21.0,21.125,209200.0
1985-01-30,21.125,21.25,21.125,21.25,124300.0
1985-01-31,21.375,21.375,21.125,21.25,192900.0
1985-02-01,21.5,21.625,21.25,21.375,335200.0
1985-02-04,21.625,21.75,21.375,21.5,1428000.0
1985-02-05,21.0,21.25,21.0,21.0,769400.0
1985-02-06,21.125,21.125,20.875,21.0,194700.0
1985-02-07,21.0,21.125,21.0,21.0,231600.0
1985-02-08,21.125,21.25,20.875,21.0,146200.0
1985-02-11,21.0,21.125,20.875,21.0,354800.0
1985-02-12,20.875,21.125,20.875,21.0,164100.0
1985-02-13,21.0,21.125,20.125,21.0,399700.0
1985-02-14,21.0,21.125,20.875,21.0,210500.0
1985-02-15,20.875,21.0,20.875,21.0,246000.0
1985-02-19,21.0,21.125,20.875,20.875,149500.0
1985-02-20,21.0,21.875,20.875,20.875,154200.0
1985-02-21,21.0,21.125,21.0,21.0,113900.0
1985-02-22,20.75,21.125,20.75,21.125,253000.0
1985-02-25,20.75,20.875,20.75,20.75,199700.0
1985-02-26,20.875,21.0,20.75,20.75,398900.0
1985-02-27,20.75,20.875,20.75,20.75,218600.0
1985-02-28,20.875,20.875,20.0,20.625,196400.0
1985-03-01,20.875,21.0,20.75,20.75,264900.0
1985-03-04,20.75,20.875,20.625,20.75,252000.0
1985-03-05,20.625,20.875,20.375,20.625,360900.0
1985-03-06,20.75,20.75,20.5,20.625,492100.0
1985-03-07,20.75,20.875,20.625,20.75,343900.0
1985-03-08,20.75,21.0,20.75,20.75,154300.0
1985-03-11,20.875,21.0,20.75,20.75,324800.0
1985-03-12,20.875,21.0,20.75,21.0,187600.0
1985-03-13,21.0,21.0,20.75,20.75,97300.0
1985-03-14,20.75,20.875,20.75,20.75,143100.0
1985-03-15,20.875,20.875,20.625,20.75,208500.0
1985-03-18,20.875,20.875,20.625,20.75,230700.0
1985-03-19,20.875,20.875,20.75,20.75,424700.0
1985-03-20,21.0,21.125,20.875,21.0,174900.0
1985-03-21,21.125,21.25,21.0,21.125,251000.0
1985-03-22,21.0,21.25,21.0,21.125,186300.0
1985-03-25,21.125,21.25,21.0,21.0,152400.0
1985-03-26,21.25,21.25,21.0,21.125,298900.0
1985-03-27,21.5,21.625,21.125,21.25,514400.0
1985-03-28,21.375,21.625,21.25,21.5,461400.0
1985-03-29,21.5,21.5,21.25,21.25,394800.0
1985-04-01,21.625,21.625,21.25,21.375,293200.0
1985-04-02,21.625,21.75,21.5,21.5,309400.0
1985-04-03,21.625,21.75,21.375,21.75,205400.0
1985-04-04,21.625,21.75,21.5,21.75,270800.0
1985-04-08,21.375,21.625,21.25,21.5,172900.0
1985-04-09,21.375,21.625,21.375,21.375,198500.0
1985-04-10,21.625,21.75,21.375,21.5,151200.0
1985-04-11,21.5,21.75,21.5,21.75,235700.0
1985-04-12,21.5,21.5,21.375,21.5,150100.0
1985-04-15,21.625,21.625,21.375,21.5,300700.0
1985-04-16,21.625,21.75,21.5,21.5,234300.0
1985-04-17,21.625,21.75,21.5,21.5,130700.0
1985-04-18,21.75,21.75,21.625,21.75,185700.0
1985-04-19,21.625,21.875,21.625,21.625,252100.0
1985-04-22,21.625,21.875,21.5,21.75,320200.0
1985-04-23,21.625,21.625,21.5,21.625,171800.0
1985-04-24,21.625,21.75,21.5,21.625,359400.0
1985-04-25,21.5,21.75,21.5,21.625,349800.0
1985-04-26,21.5,21.75,21.5,21.75,214400.0
1985-04-29,21.625,21.875,21.5,21.5,390900.0
1985-04-30,21.75,21.75,21.625,21.625,256200.0
1985-05-01,21.5,21.75,21.5,21.625,326300.0
1985-05-02,21.75,21.75,21.5,21.5,935300.0
1985-05-03,21.625,21.875,21.625,21.625,350500.0
1985-05-06,21.125,21.25,21.0,21.125,632100.0
1985-05-07,21.25,21.25,21.0,21.125,178400.0
1985-05-08,21.0,21.25,21.0,21.25,85500.0
1985-05-09,21.25,21.5,21.125,21.125,405600.0
1985-05-10,21.625,21.75,21.25,21.25,303800.0
1985-05-13,21.625,21.75,21.625,21.75,198000.0
1985-05-14,21.5,21.75,21.5,21.5,180600.0
1985-05-15,21.625,21.75,21.5,21.5,157900.0
1985-05-16,22.125,22.125,21.625,21.75,316200.0
1985-05-17,22.125,22.25,21.875,22.125,603800.0
1985-05-20,22.5,22.875,22.25,22.25,586700.0
1985-05-21,22.75,22.75,22.5,22.5,319800.0
1985-05-22,22.625,22.625,22.375,22.5,301100.0
1985-05-23,22.5,22.625,22.375,22.625,444100.0
1985-05-24,22.75,22.75,22.5,22.5,166700.0
1985-05-28,22.875,23.0,22.5,22.5,455600.0
1985-05-29,22.75,22.875,22.75,22.875,130500.0
1985-05-30,22.625,22.875,22.625,22.75,131400.0
1985-05-31,22.875,22.875,22.625,22.75,394000.0
1985-06-03,23.0,23.125,22.75,22.875,233500.0
1985-06-04,23.25,23.375,23.0,23.125,543900.0
1985-06-05,23.25,23.375,23.125,23.25,577900.0
1985-06-06,23.375,23.375,23.125,23.125,334900.0
1985-06-07,23.0,23.375,23.0,23.25,266300.0
1985-06-10,23.0,23.125,22.875,23.0,371100.0
1985-06-11,23.0,23.25,23.0,23.125,147200.0
1985-06-12,23.0,23.25,23.0,23.0,248000.0
1985-06-13,23.0,23.125,22.875,23.0,323300.0
1985-06-14,23.5,23.5,23.0,23.125,400800.0
1985-06-17,23.75,23.875,23.5,23.5,293400.0
1985-06-18,24.0,24.125,23.75,23.75,276100.0
1985-06-19,24.0,24.125,23.875,24.125,168700.0
1985-06-20,23.875,24.125,23.75,24.0,129000.0
1985-06-21,23.875,23.875,23.5,23.75,324500.0
1985-06-24,23.5,23.875,23.5,23.875,173300.0
1985-06-25,23.75,23.875,23.5,23.5,288000.0
1985-06-26,23.625,23.75,23.5,23.625,132800.0
1985-06-27,23.5,23.625,23.375,23.625,197400.0
1985-06-28,23.625,23.625,23.375,23.375,227500.0
1985-07-01,23.625,23.75,23.375,23.5,173600.0
1985-07-02,24.0,24.0,23.5,23.625,582400.0
1985-07-03,23.875,24.0,23.875,24.0,178400.0
1985-07-05,24.0,24.125,23.875,24.0,86200.0
1985-07-08,24.125,24.125,23.875,24.125,293800.0
1985-07-09,24.125,24.25,24.0,24.125,225400.0
1985-07-10,24.5,24.625,24.125,24.125,338800.0
1985-07-11,24.5,24.75,24.375,24.375,178200.0
1985-07-12,24.875,24.875,24.625,24.75,368500.0
1985-07-15,24.5,24.875,24.5,24.75,770800.0
1985-07-16,24.25,24.75,24.25,24.625,332800.0
1985-07-17,24.25,24.5,24.125,24.5,257100.0
1985-07-18,24.125,24.375,24.0,24.125,300400.0
1985-07-19,24.125,24.25,24.0,24.25,228900.0
1985-07-22,23.625,24.125,23.375,24.0,195700.0
1985-07-23,23.125,23.625,22.5,23.5,304300.0
1985-07-24,22.75,23.0,22.375,22.5,509300.0
1985-07-25,23.0,23.0,22.625,22.625,205300.0
1985-07-26,22.875,23.0,22.5,22.875,184700.0
1985-07-29,22.625,22.75,22.25,22.625,318300.0
1985-07-30,23.125,23.25,22.5,22.5,479500.0
1985-07-31,23.25,23.25,22.875,23.125,266600.0
1985-08-01,23.25,23.25,23.125,23.125,154700.0
1985-08-02,23.25,23.5,22.375,23.25,432100.0
1985-08-05,22.25,22.5,22.25,22.5,687500.0
1985-08-06,22.125,22.5,22.0,22.375,244500.0
1985-08-07,21.875,22.25,21.75,22.0,172000.0
1985-08-08,22.5,22.5,21.875,21.875,184500.0
1985-08-09,22.25,22.5,22.125,22.375,96700.0
1985-08-12,22.125,22.25,21.875,22.125,91000.0
1985-08-13,21.875,22.125,21.625,22.0,240400.0
1985-08-14,21.875,22.0,21.625,21.875,285900.0
1985-08-15,21.875,21.875,21.5,21.875,130100.0
1985-08-16,21.75,22.0,21.625,21.625,352100.0
1985-08-19,21.75,21.875,21.625,21.75,328000.0
1985-08-20,21.625,21.75,21.5,21.75,574200.0
1985-08-21,21.875,22.0,21.625,21.625,140900.0
1985-08-22,21.875,22.0,21.5,21.875,336100.0
1985-08-23,21.75,21.75,21.5,21.625,89600.0
1985-08-26,21.5,21.75,21.375,21.75,131300.0
1985-08-27,21.75,21.75,21.5,21.625,109800.0
1985-08-28,22.125,22.125,21.25,21.75,234100.0
1985-08-29,21.875,22.125,21.75,22.0,130900.0
1985-08-30,21.625,21.875,21.625,21.75,184700.0
1985-09-03,21.75,21.875,21.625,21.75,194500.0
1985-09-04,21.875,21.875,21.625,21.75,215700.0
1985-09-05,21.875,21.875,21.75,21.75,93100.0
1985-09-06,21.75,21.875,21.625,21.75,161200.0
1985-09-09,21.625,21.75,21.375,21.625,201900.0
1985-09-10,21.25,21.75,21.125,21.5,220200.0
1985-09-11,20.75,21.25,20.625,21.125,251100.0
1985-09-12,20.375,20.75,20.25,20.625,267200.0
1985-09-13,20.25,20.5,19.875,20.5,434200.0
1985-09-16,20.5,20.5,20.125,20.125,182900.0
1985-09-17,20.5,20.5,20.25,20.375,157100.0
1985-09-18,20.5,20.5,20.25,20.375,126200.0
1985-09-19,20.625,20.875,20.5,20.625,178300.0
1985-09-20,20.5,20.875,20.375,20.875,197700.0
1985-09-23,20.75,20.875,20.625,20.75,132900.0
1985-09-24,20.625,20.75,20.5,20.75,101000.0
1985-09-25,20.5,20.875,20.5,20.625,133800.0
1985-09-26,20.5,20.625,20.25,20.5,224800.0
1985-09-30,20.75,20.75,20.5,20.75,302900.0
1985-10-01,20.75,21.0,20.5,20.75,142100.0
1985-10-02,20.75,21.25,20.75,20.875,193400.0
1985-10-03,20.875,21.0,20.75,21.0,139400.0
1985-10-04,20.625,20.875,20.5,20.875,126700.0
1985-10-07,20.625,20.75,20.5,20.75,218400.0
1985-10-08,20.75,20.875,20.625,20.625,117300.0
1985-10-09,21.0,21.0,20.625,20.75,87400.0
1985-10-10,21.0,21.0,20.875,21.0,92600.0
1985-10-11,21.0,21.125,20.875,21.0,101600.0
1985-10-14,21.0,21.125,20.75,20.75,50600.0
1985-10-15,21.125,21.25,20.875,20.875,173700.0
1985-10-16,21.125,21.25,21.0,21.125,144800.0
1985-10-17,21.125,21.25,21.125,21.25,94700.0
1985-10-18,21.125,21.375,21.125,21.25,130700.0
1985-10-21,21.25,22.125,21.0,21.25,222100.0
1985-10-22,21.625,21.75,21.0,21.375,197700.0
1985-10-23,21.625,21.625,21.375,21.625,132700.0
1985-10-24,21.875,22.0,21.625,21.625,160500.0
1985-10-25,21.625,21.875,21.625,21.75,72500.0
1985-10-28,21.875,21.875,21.625,21.75,324700.0
1985-10-29,22.375,22.625,21.875,22.0,367900.0
1985-10-30,22.75,23.0,22.5,22.5,163900.0
1985-10-31,22.625,22.75,22.5,22.75,438100.0
1985-11-01,22.875,22.875,22.375,22.625,348200.0
1985-11-04,22.75,23.0,22.625,22.875,190200.0
1985-11-05,22.25,22.25,22.0,22.25,746100.0
1985-11-06,22.125,22.375,22.0,22.125,140400.0
1985-11-07,22.125,22.25,22.0,22.0,242600.0
1985-11-08,22.375,22.5,22.0,22.375,222400.0
1985-11-11,22.875,23.0,22.375,22.5,264700.0
1985-11-12,23.125,23.25,22.75,22.875,549900.0
1985-11-13,23.0,23.125,22.875,23.0,495700.0
1985-11-14,23.0,23.125,22.75,22.875,181200.0
1985-11-15,23.125,23.375,22.875,23.0,349700.0
1985-11-18,23.25,24.25,23.0,23.0,345100.0
1985-11-19,23.25,23.375,23.125,23.25,180800.0
1985-11-20,23.125,23.25,23.0,23.25,120800.0
1985-11-21,23.125,23.25,23.0,23.125,243200.0
1985-11-22,23.25,23.25,23.0,23.125,434400.0
1985-11-25,22.75,23.25,22.75,23.25,252000.0
1985-11-26,22.625,22.875,22.5,22.75,242900.0
1985-11-27,22.5,22.625,22.25,22.625,252000.0
1985-11-29,22.625,22.75,22.5,22.625,352700.0
1985-12-02,22.75,22.75,22.625,22.75,174600.0
1985-12-03,22.625,22.75,22.5,22.75,154600.0
1985-12-04,23.25,23.25,22.625,22.75,393800.0
1985-12-05,23.125,23.375,23.0,23.25,274100.0
1985-12-06,23.0,23.25,22.5,23.125,302200.0
1985-12-09,23.125,23.375,23.0,23.0,221200.0
1985-12-10,23.375,23.625,23.25,23.25,668600.0
1985-12-11,23.5,23.75,23.375,23.375,304300.0
1985-12-12,23.25,23.75,23.25,23.5,440200.0
1985-12-13,23.875,24.0,23.5,23.5,623100.0
1985-12-16,24.0,24.375,23.625,23.75,502800.0
1985-12-17,24.25,24.625,24.125,24.25,342700.0
1985-12-18,24.25,24.5,24.125,24.25,240600.0
1985-12-19,23.875,24.125,23.625,24.0,520600.0
1985-12-20,24.0,24.0,23.75,23.875,319500.0
1985-12-23,23.5,23.875,23.25,23.875,184800.0
1985-12-24,23.25,23.5,23.125,23.5,163100.0
1985-12-26,23.375,23.375,23.25,23.375,82900.0
1985-12-27,23.5,23.75,23.25,23.375,333400.0
1985-12-30,23.5,23.625,23.125,23.625,499200.0
1985-12-31,23.625,23.875,23.5,23.625,179400.0
1986-01-02,23.75,23.75,23.25,23.75,273200.0
1986-01-03,23.875,23.875,23.625,23.625,194200.0
1986-01-06,23.75,24.0,23.75,23.875,196200.0
1986-01-07,24.125,24.25,23.75,23.875,387500.0
1986-01-08,23.5,24.25,23.25,24.25,571200.0
1986-01-09,23.0,23.25,22.75,23.25,628100.0
1986-01-10,23.375,23.5,23.125,23.25,230100.0
1986-01-13,23.25,23.375,23.0,23.375,204400.0
1986-01-14,23.125,23.375,23.0,23.25,319000.0
1986-01-15,23.5,23.625,23.0,23.125,385500.0
1986-01-16,23.25,23.625,23.25,23.625,260900.0
1986-01-17,23.375,23.625,23.375,23.375,289900.0
1986-01-20,23.25,23.375,23.125,23.25,217200.0
1986-01-21,23.5,23.5,23.25,23.375,188900.0
1986-01-22,23.5,23.75,22.75,23.625,222300.0
1986-01-23,23.5,23.75,23.375,23.5,171000.0
1986-01-24,24.0,24.0,23.5,23.625,293200.0
1986-01-27,24.5,24.5,23.875,23.875,326100.0
1986-01-28,25.0,25.125,24.375,24.5,658100.0
1986-01-29,25.25,25.625,25.0,25.125,621200.0
1986-01-30,25.0,25.25,24.875,25.0,413900.0
1986-01-31,25.5,25.875,25.0,25.0,575100.0
1986-02-03,25.625,25.625,25.125,25.375,1622000.0
1986-02-04,24.625,25.125,24.375,24.625,957700.0
1986-02-05,24.5,24.625,24.25,24.5,681600.0
1986-02-06,24.5,24.625,24.25,24.25,415600.0
1986-02-07,24.25,24.5,23.875,24.375,183600.0
1986-02-10,24.75,24.875,24.25,24.25,197300.0
1986-02-11,24.75,24.875,24.625,24.625,500200.0
1986-02-12,24.75,25.75,24.625,24.75,189600.0
1986-02-13,24.75,24.875,24.375,24.625,376100.0
1986-02-14,25.25,25.25,24.75,24.75,521300.0
1986-02-18,25.625,25.625,25.125,25.5,492900.0
1986-02-19,25.25,25.875,24.75,25.625,318500.0
1986-02-20,25.625,25.875,25.0,25.25,289100.0
1986-02-21,26.0,26.25,25.5,25.875,581700.0
1986-02-24,26.0,26.375,25.875,26.0,292700.0
1986-02-25,26.0,26.25,25.875,26.25,362000.0
1986-02-26,26.0,26.125,25.625,26.0,465200.0
1986-02-27,26.5,26.5,26.0,26.25,291100.0
1986-02-28,26.5,26.625,26.25,26.625,518400.0
1986-03-03,26.375,26.5,26.125,26.5,559000.0
1986-03-04,26.25,26.75,26.125,26.375,491000.0
1986-03-05,25.75,26.5,25.625,26.125,1230000.0
1986-03-06,26.0,26.375,26.0,26.0,387000.0
1986-03-07,26.625,26.75,26.0,26.0,277200.0
1986-03-10,26.75,27.0,26.5,26.5,237000.0
1986-03-11,27.5,27.625,26.875,27.0,522100.0
1986-03-12,27.625,28.125,27.5,27.75,521700.0
1986-03-13,27.125,27.625,27.0,27.375,227100.0
1986-03-14,27.75,27.75,27.0,27.125,319400.0
1986-03-17,27.75,27.75,27.0,27.5,347400.0
1986-03-18,26.625,27.875,26.375,27.125,318500.0
1986-03-19,25.875,26.5,25.75,26.375,326300.0
1986-03-20,26.125,26.25,25.625,26.125,221300.0
1986-03-21,26.25,26.5,26.125,26.125,674600.0
1986-03-24,26.5,26.5,26.125,26.375,244500.0
1986-03-25,26.5,27.375,26.125,26.25,184500.0
1986-03-26,26.875,27.125,26.375,26.375,409200.0
1986-03-27,27.125,27.375,26.875,27.125,208400.0
1986-03-31,27.75,28.0,27.25,27.25,584400.0
1986-04-01,27.625,28.0,27.625,28.0,461000.0
1986-04-02,27.5,27.625,27.25,27.5,456600.0
1986-04-03,27.25,27.5,26.625,27.25,266100.0
1986-04-04,26.5,27.0,26.5,27.0,375700.0
1986-04-07,26.25,26.5,25.75,26.375,278100.0
1986-04-08,27.0,27.25,26.25,26.5,696000.0
1986-04-09,26.75,27.375,26.5,27.25,623900.0
1986-04-10,26.875,27.125,26.5,26.75,217400.0
1986-04-11,27.0,27.875,26.75,27.125,225800.0
1986-04-14,27.0,27.125,26.875,27.0,161400.0
1986-04-15,27.25,27.5,27.0,27.125,185900.0
1986-04-16,28.0,28.25,27.5,27.625,426900.0
1986-04-17,28.0,28.125,27.75,27.875,253600.0
1986-04-18,28.0,28.375,27.75,28.0,312100.0
1986-04-21,28.25,28.375,27.75,28.0,239600.0
1986-04-22,27.875,28.25,27.5,28.0,338900.0
1986-04-23,27.5,27.875,27.25,27.625,280800.0
1986-04-24,27.125,27.75,27.125,27.625,381400.0
1986-04-25,27.25,27.375,26.75,27.25,174700.0
1986-04-28,27.125,27.5,27.125,27.25,473800.0
1986-04-29,26.625,27.25,25.875,27.125,1170000.0
1986-04-30,25.875,26.25,25.375,26.25,639600.0
1986-05-01,26.125,26.375,25.5,25.75,512600.0
1986-05-02,26.5,26.625,26.125,26.25,2433000.0
1986-05-05,26.125,26.25,25.625,26.125,1260000.0
1986-05-06,25.875,26.25,25.625,26.125,2332000.0
1986-05-07,25.375,25.625,25.125,25.5,491600.0
1986-05-08,25.25,25.625,25.25,25.375,634100.0
1986-05-09,24.875,25.25,24.875,25.25,202200.0
1986-05-12,24.875,25.25,24.875,25.0,395500.0
1986-05-13,24.5,25.0,24.375,24.875,402400.0
1986-05-14,24.75,24.875,24.375,24.5,478100.0
1986-05-15,24.75,24.75,24.375,24.75,875700.0
1986-05-16,24.625,24.875,24.5,24.75,193600.0
1986-05-19,24.75,25.0,24.625,24.75,297100.0
1986-05-20,25.0,25.0,24.625,24.75,212400.0
1986-05-21,24.875,25.125,24.75,25.0,116500.0
1986-05-22,25.75,25.75,24.875,24.875,499100.0
1986-05-23,25.5,25.75,25.375,25.75,284400.0
1986-05-27,26.125,26.125,24.625,25.5,546000.0
1986-05-28,26.375,26.5,25.875,26.125,160700.0
1986-05-29,26.375,26.5,26.0,26.5,426100.0
1986-05-30,25.875,26.375,25.625,26.125,628400.0
1986-06-02,25.5,26.625,25.125,25.875,273400.0
1986-06-03,25.75,25.875,25.375,25.625,328200.0
1986-06-04,25.5,25.875,25.125,25.875,332100.0
1986-06-05,25.875,25.875,25.5,25.5,298100.0
1986-06-06,25.75,26.875,25.625,26.0,346600.0
1986-06-09,25.25,25.875,25.25,25.875,212900.0
1986-06-10,25.25,25.5,25.0,25.375,246200.0
1986-06-11,25.5,25.75,25.25,25.5,407500.0
1986-06-12,26.25,26.25,25.5,25.625,224200.0
1986-06-13,26.5,26.75,26.125,26.125,682000.0
1986-06-16,26.375,26.625,26.125,26.375,403700.0
1986-06-17,26.25,26.875,26.125,26.375,756000.0
1986-06-18,26.375,26.375,25.75,26.125,310200.0
1986-06-19,26.0,26.375,25.875,26.125,205300.0
1986-06-20,26.125,26.125,25.875,26.0,315800.0
1986-06-23,25.875,26.0,25.5,25.875,281500.0
1986-06-24,25.75,25.875,25.0,25.75,417500.0
1986-06-25,26.25,26.5,25.75,25.875,656300.0
1986-06-26,26.25,26.375,26.0,26.375,225600.0
1986-06-27,26.5,26.5,26.25,26.25,227600.0
1986-06-30,26.625,26.75,26.375,26.5,141700.0
1986-07-01,26.75,27.0,26.375,26.5,369900.0
1986-07-02,26.875,27.0,26.75,26.875,460200.0
1986-07-03,27.125,27.25,26.875,27.0,163500.0
1986-07-07,27.0,27.25,26.875,27.125,417400.0
1986-07-08,26.875,26.875,26.25,26.875,287800.0
1986-07-09,27.125,27.25,26.75,27.0,535000.0
1986-07-10,27.375,27.5,27.0,27.25,399200.0
1986-07-11,28.0,28.375,27.25,27.25,289600.0
1986-07-14,28.625,28.75,28.0,28.0,610800.0
1986-07-15,28.0,29.125,28.0,28.75,810100.0
1986-07-16,28.75,28.875,27.75,27.875,508700.0
1986-07-17,29.0,29.125,28.625,28.75,568400.0
1986-07-18,29.0,29.125,28.625,28.75,327600.0
1986-07-21,28.875,29.0,28.75,28.875,180100.0
1986-07-22,29.25,29.25,28.75,28.875,701400.0
1986-07-23,29.375,29.5,29.125,29.25,400400.0
1986-07-24,29.375,29.5,29.125,29.25,605900.0
1986-07-25,29.875,29.875,29.25,29.375,1180000.0
1986-07-28,29.25,30.0,29.125,29.75,661000.0
1986-07-29,29.125,29.375,29.0,29.25,415500.0
1986-07-30,29.5,29.625,28.875,29.125,384800.0
1986-07-31,29.5,29.75,29.375,29.625,702700.0
1986-08-01,29.5,30.375,29.5,29.75,3431000.0
1986-08-04,29.25,29.375,28.875,29.375,1802000.0
1986-08-05,28.125,28.75,28.0,28.125,1070000.0
1986-08-06,28.625,28.875,28.0,28.125,715300.0
1986-08-07,28.875,29.125,28.625,28.75,451300.0
1986-08-08,28.75,29.0,28.625,28.875,255900.0
1986-08-11,28.75,29.0,28.625,28.625,479600.0
1986-08-12,29.125,29.125,28.75,28.875,248700.0
1986-08-13,29.375,29.5,28.75,29.125,427000.0
1986-08-14,29.875,29.875,29.125,29.25,658500.0
1986-08-15,29.875,30.0,29.75,30.0,655400.0
1986-08-18,29.75,30.0,29.75,29.875,596700.0
1986-08-19,30.0,30.375,29.75,29.875,366100.0
1986-08-20,31.125,31.25,30.0,30.0,1160000.0
1986-08-21,31.125,31.75,31.0,31.375,386600.0
1986-08-22,31.0,31.125,30.75,31.125,370500.0
1986-08-25,30.25,31.0,30.25,31.0,311700.0
1986-08-26,30.875,31.125,30.5,30.5,533700.0
1986-08-27,30.875,31.125,30.625,30.75,612600.0
1986-08-28,30.75,31.0,30.625,30.75,165000.0
1986-08-29,30.875,31.125,30.75,30.75,287500.0
1986-09-02,30.25,30.75,30.125,30.625,717000.0
1986-09-03,29.875,30.0,29.5,30.0,294800.0
1986-09-04,29.5,30.0,29.5,29.875,382000.0
1986-09-05,28.625,29.5,28.375,29.5,551200.0
1986-09-08,28.375,28.75,28.125,28.375,391900.0
1986-09-09,28.5,28.875,28.375,28.5,781300.0
1986-09-10,28.125,28.625,28.0,28.5,446600.0
1986-09-11,26.75,28.125,25.625,28.125,1290000.0
1986-09-12,26.375,28.625,25.75,26.625,825300.0
1986-09-15,26.875,27.0,26.375,26.375,531100.0
1986-09-16,26.75,27.0,26.375,27.0,289600.0
1986-09-17,27.375,27.625,27.0,27.0,649900.0
1986-09-18,27.375,27.5,26.875,27.5,293100.0
1986-09-19,27.0,27.125,26.625,27.0,257000.0
1986-09-22,27.625,27.75,26.75,26.875,268800.0
1986-09-23,27.875,28.25,27.625,27.875,298300.0
1986-09-24,27.75,27.875,27.375,27.875,234400.0
1986-09-25,27.25,27.75,27.25,27.75,371800.0
1986-09-26,27.25,27.5,27.0,27.25,111200.0
1986-09-29,26.375,27.0,26.375,27.0,181400.0
1986-09-30,27.0,27.25,26.625,26.625,256200.0
1986-10-01,27.25,27.375,27.0,27.125,249700.0
1986-10-02,27.0,27.125,26.875,27.0,357800.0
1986-10-03,27.25,27.625,27.25,27.375,304600.0
1986-10-06,27.25,27.625,27.125,27.125,330100.0
1986-10-07,27.375,27.375,27.125,27.25,305900.0
1986-10-08,27.25,27.5,27.125,27.125,192500.0
1986-10-09,27.5,27.625,27.25,27.375,317500.0
1986-10-10,27.25,27.5,27.25,27.5,106800.0
1986-10-13,27.5,27.5,27.125,27.375,119300.0
1986-10-14,27.375,27.75,27.25,27.625,146300.0
1986-10-15,27.875,27.875,27.25,27.375,259200.0
1986-10-16,28.0,28.125,27.625,28.0,206400.0
1986-10-17,27.75,28.0,27.625,28.0,197400.0
1986-10-20,27.75,27.75,27.25,27.75,184800.0
1986-10-21,27.75,27.875,27.5,27.625,176400.0
1986-10-22,27.875,27.875,27.5,27.75,227900.0
1986-10-23,28.125,28.125,27.75,27.875,463600.0
1986-10-24,28.25,28.25,28.0,28.125,268900.0
1986-10-27,28.625,28.875,28.25,28.375,263100.0
1986-10-28,29.25,29.25,28.5,28.75,542400.0
1986-10-29,29.25,29.375,29.0,29.25,219900.0
1986-10-30,29.5,29.875,29.25,29.5,392600.0
1986-10-31,30.0,30.0,29.125,29.5,767900.0
1986-11-03,30.0,30.125,29.875,30.0,2200000.0
1986-11-04,29.125,29.375,29.0,29.125,2300000.0
1986-11-05,28.75,29.125,28.5,29.125,1040000.0
1986-11-06,28.625,28.875,28.5,28.75,184800.0
1986-11-07,28.875,29.0,28.375,28.375,400300.0
1986-11-10,28.875,29.0,28.625,28.875,194800.0
1986-11-11,29.0,29.125,28.75,29.0,219900.0
1986-11-12,29.0,29.125,28.75,29.0,485600.0
1986-11-13,28.625,29.125,28.625,29.0,418300.0
1986-11-14,28.5,28.875,28.375,28.625,320900.0
1986-11-17,28.5,28.625,28.125,28.5,369100.0
1986-11-18,27.75,28.625,27.5,28.5,655600.0
1986-11-19,27.625,28.0,27.5,27.875,281500.0
1986-11-20,28.125,28.375,27.625,27.625,463400.0
1986-11-21,28.875,29.125,28.0,28.125,710000.0
1986-11-24,29.25,29.25,28.625,28.75,280100.0
1986-11-25,29.25,29.375,28.875,29.125,255500.0
1986-11-26,29.0,29.25,28.875,29.0,191000.0
1986-11-28,29.125,29.375,29.0,29.25,184100.0
1986-12-01,29.0,29.25,28.875,29.125,238900.0
1986-12-02,29.75,29.75,29.0,29.125,590000.0
1986-12-03,29.5,29.625,29.375,29.5,379300.0
1986-12-04,29.625,29.75,29.25,29.625,359500.0
1986-12-05,29.125,29.75,29.0,29.5,399100.0
1986-12-08,29.125,29.25,28.75,29.125,336700.0
1986-12-09,29.25,29.5,29.125,29.375,235900.0
1986-12-10,29.25,29.375,29.0,29.25,283900.0
1986-12-11,28.5,29.375,28.375,29.375,335300.0
1986-12-12,28.375,28.75,28.375,28.5,240600.0
1986-12-15,28.625,28.625,27.875,28.375,894200.0
1986-12-16,29.0,29.125,28.5,28.75,508100.0
1986-12-17,28.625,28.875,28.5,28.75,398100.0
1986-12-18,28.625,28.75,28.125,28.625,283700.0
1986-12-19,28.5,28.625,28.0,28.375,1130000.0
1986-12-22,28.25,28.5,27.75,28.25,640100.0
1986-12-23,27.75,28.25,27.75,28.25,581500.0
1986-12-24,28.0,28.25,27.625,27.875,237100.0
1986-12-26,27.75,28.0,27.5,27.875,190800.0
1986-12-29,27.25,27.75,27.0,27.625,505000.0
1986-12-30,27.625,27.75,27.125,27.5,634000.0
1986-12-31,27.5,27.75,27.0,27.625,469400.0
1987-01-02,28.25,28.25,27.625,27.625,218500.0
1987-01-05,28.875,28.875,27.875,28.125,577700.0
1987-01-06,28.75,29.0,28.625,28.625,388900.0
1987-01-07,29.125,29.25,28.625,28.75,329000.0
1987-01-08,29.125,29.375,29.0,29.25,396500.0
1987-01-09,29.25,29.375,29.0,29.125,309900.0
1987-01-12,29.125,29.375,29.0,29.125,344400.0
1987-01-13,29.0,29.25,29.0,29.125,296600.0
1987-01-14,29.25,29.25,29.0,29.0,587000.0
1987-01-15,29.25,29.375,29.0,29.125,347500.0
1987-01-16,29.375,29.625,29.25,29.25,379800.0
1987-01-19,30.0,30.25,29.25,29.25,504900.0
1987-01-20,30.375,30.5,30.0,30.0,595400.0
1987-01-21,30.625,30.625,30.0,30.25,375300.0
1987-01-22,31.125,31.25,30.375,30.5,628800.0
1987-01-23,31.125,31.625,30.75,31.25,821200.0
1987-01-26,30.875,31.0,30.0,30.875,935500.0
1987-01-27,30.75,31.125,30.5,30.75,547500.0
1987-01-28,31.25,31.25,30.625,30.875,506600.0
1987-01-29,31.125,31.5,31.0,31.375,685300.0
1987-01-30,31.25,31.25,31.0,31.25,404600.0
1987-02-02,31.5,31.5,31.0,31.0,630800.0
1987-02-03,31.25,31.5,31.25,31.5,918900.0
1987-02-04,30.75,30.75,30.25,30.75,3130000.0
1987-02-05,30.625,31.0,30.5,30.625,2240000.0
1987-02-06,30.375,30.75,30.25,30.625,273500.0
1987-02-09,29.875,30.375,29.375,30.125,393400.0
1987-02-10,29.625,29.875,29.25,29.625,419800.0
1987-02-11,29.5,29.875,29.375,29.625,523700.0
1987-02-12,29.375,29.625,29.25,29.625,294400.0
1987-02-13,29.375,29.625,29.0,29.25,608500.0
1987-02-17,29.375,29.5,29.0,29.375,426600.0
1987-02-18,29.875,29.875,29.375,29.625,544900.0
1987-02-19,30.25,30.25,29.625,29.875,459000.0
1987-02-20,30.125,30.25,29.75,30.125,361300.0
1987-02-23,29.625,30.0,29.5,29.875,407500.0
1987-02-24,29.75,29.875,29.5,29.625,179800.0
1987-02-25,29.625,29.625,29.25,29.5,481800.0
1987-02-26,29.25,29.625,29.0,29.625,363300.0
1987-02-27,29.5,29.5,29.125,29.375,219400.0
1987-03-02,29.125,29.5,29.0,29.5,199800.0
1987-03-03,29.25,29.375,29.0,29.25,295700.0
1987-03-04,29.5,29.5,29.0,29.25,334400.0
1987-03-05,29.625,29.625,29.375,29.625,208900.0
1987-03-06,29.375,29.5,29.125,29.5,482800.0
1987-03-09,29.125,29.375,29.0,29.375,245800.0
1987-03-10,29.25,29.25,29.125,29.25,250600.0
1987-03-11,29.125,29.625,29.0,29.375,356800.0
1987-03-12,29.125,29.25,29.0,29.125,553800.0
1987-03-13,29.25,29.375,29.125,29.25,481600.0
1987-03-16,28.625,29.25,28.5,29.25,565200.0
1987-03-17,28.875,28.875,28.375,28.625,314600.0
1987-03-18,28.75,29.0,28.5,28.875,228000.0
1987-03-19,28.625,28.75,28.375,28.5,226900.0
1987-03-20,29.5,29.5,28.625,28.875,456200.0
1987-03-23,29.5,29.5,29.125,29.5,333200.0
1987-03-24,29.125,29.5,28.875,29.375,529500.0
1987-03-25,28.75,29.0,28.375,28.875,509200.0
1987-03-26,28.75,28.875,28.625,28.625,302600.0
1987-03-27,28.25,28.75,28.25,28.75,606200.0
1987-03-30,27.75,28.25,27.5,28.125,374100.0
1987-03-31,28.375,28.5,27.75,27.875,434900.0
1987-04-01,28.125,28.25,27.75,28.0,436200.0
1987-04-02,28.0,28.375,27.875,28.375,595900.0
1987-04-03,28.375,28.5,28.0,28.0,268900.0
1987-04-06,28.375,28.625,28.25,28.25,249200.0
1987-04-07,27.75,28.375,27.75,28.375,474200.0
1987-04-08,27.75,28.125,27.5,28.0,453800.0
1987-04-09,27.5,28.0,27.25,28.0,513700.0
1987-04-10,27.0,27.75,26.875,27.25,801800.0
1987-04-13,26.5,27.0,26.25,27.0,802100.0
1987-04-14,25.875,26.375,25.125,26.0,625800.0
1987-04-15,27.25,27.5,26.0,26.0,925700.0
1987-04-16,28.0,28.25,27.75,27.75,813000.0
1987-04-20,28.0,28.375,27.75,28.125,618900.0
1987-04-21,28.25,29.0,27.5,27.875,506100.0
1987-04-22,28.0,28.875,28.0,28.875,415600.0
1987-04-23,27.5,28.125,27.375,27.875,304200.0
1987-04-24,27.0,27.375,26.875,27.125,360600.0
1987-04-27,26.875,27.375,26.5,26.875,2610000.0
1987-04-28,26.875,27.5,26.75,26.75,450900.0
1987-04-29,27.375,27.5,26.875,27.125,462100.0
1987-04-30,28.0,28.5,27.5,27.5,269000.0
1987-05-01,27.875,28.0,27.5,27.75,273700.0
1987-05-04,28.0,28.125,27.5,27.75,2900000.0
1987-05-05,27.5,27.75,27.375,27.5,2900000.0
1987-05-06,27.125,27.5,27.0,27.5,2490000.0
1987-05-07,26.875,27.375,26.875,27.125,185900.0
1987-05-08,27.0,27.25,26.875,27.125,489100.0
1987-05-11,27.125,27.75,27.0,27.0,1060000.0
1987-05-12,27.0,27.25,26.875,27.125,271800.0
1987-05-13,27.0,27.125,26.5,27.0,136700.0
1987-05-14,26.875,27.125,26.625,27.125,203700.0
1987-05-15,26.0,26.75,26.0,26.75,248900.0
1987-05-18,26.125,26.125,25.625,26.0,787900.0
1987-05-19,25.375,26.125,25.0,26.0,335100.0
1987-05-20,25.625,25.875,25.25,25.625,426700.0
1987-05-21,25.875,26.125,25.75,25.875,382800.0
1987-05-22,26.125,26.25,25.625,26.125,307100.0
1987-05-26,27.0,27.0,26.375,26.375,350800.0
1987-05-27,26.625,26.875,26.5,26.875,324300.0
1987-05-28,26.75,27.0,26.125,26.75,222500.0
1987-05-29,26.625,27.125,26.5,27.0,211500.0
1987-06-01,26.5,27.0,26.5,26.875,176200.0
1987-06-02,26.25,26.75,26.0,26.625,261600.0
1987-06-03,26.5,26.625,26.25,26.375,348300.0
1987-06-04,26.875,26.875,26.5,26.75,121000.0
1987-06-05,26.875,27.0,26.75,26.875,211000.0
1987-06-08,27.375,27.375,26.625,26.875,302700.0
1987-06-09,27.25,27.375,27.0,27.25,460100.0
1987-06-10,27.25,27.625,27.0,27.375,334400.0
1987-06-11,27.5,27.625,27.25,27.625,330000.0
1987-06-12,27.75,28.0,27.5,27.5,465600.0
1987-06-15,27.625,28.0,26.875,28.0,460200.0
1987-06-16,27.625,27.75,27.375,27.625,155900.0
1987-06-17,27.625,27.875,27.25,27.75,204900.0
1987-06-18,27.5,27.5,27.25,27.5,117300.0
1987-06-19,28.0,28.0,27.25,27.375,826100.0
1987-06-22,28.125,28.5,28.125,28.125,467600.0
1987-06-23,27.75,28.375,27.5,28.375,595000.0
1987-06-24,27.625,27.75,27.375,27.625,196600.0
1987-06-25,28.0,28.25,27.625,27.75,317500.0
1987-06-26,27.625,28.0,27.625,27.875,158500.0
1987-06-29,27.75,27.875,27.5,27.75,237800.0
1987-06-30,27.5,27.75,27.0,27.75,245100.0
1987-07-01,27.375,27.625,27.125,27.5,163200.0
1987-07-02,27.125,27.625,27.125,27.5,206300.0
1987-07-06,26.875,27.375,26.5,27.125,287200.0
1987-07-07,26.875,27.125,26.625,26.625,269800.0
1987-07-08,26.875,27.0,26.625,26.875,251400.0
1987-07-09,27.25,27.25,26.75,27.0,548000.0
1987-07-10,27.375,27.375,27.125,27.375,227200.0
1987-07-13,27.125,27.375,27.0,27.375,566200.0
1987-07-14,26.875,27.25,26.75,27.0,647500.0
1987-07-15,26.75,27.0,26.625,26.75,298000.0
1987-07-16,27.0,27.125,26.75,26.875,323300.0
1987-07-17,27.25,27.25,27.0,27.125,245200.0
1987-07-20,27.25,27.375,27.0,27.125,314900.0
1987-07-21,27.0,27.375,27.0,27.125,299200.0
1987-07-22,27.0,27.25,26.875,27.125,651100.0
1987-07-23,27.25,27.25,27.125,27.125,279000.0
1987-07-24,27.25,27.25,27.0,27.125,620200.0
1987-07-27,27.125,27.25,27.0,27.125,393600.0
1987-07-28,27.25,27.25,27.0,27.125,340000.0
1987-07-29,27.625,27.625,27.0,27.25,412600.0
1987-07-30,27.5,27.75,27.25,27.625,320800.0
1987-07-31,27.375,27.5,27.25,27.5,210900.0
1987-08-03,27.125,27.25,27.0,27.125,2745000.0
1987-08-04,26.125,26.375,26.125,26.125,2210000.0
1987-08-05,26.5,26.5,26.125,26.375,2093000.0
1987-08-06,26.75,26.75,26.25,26.5,828700.0
1987-08-07,26.875,27.0,26.625,26.625,631900.0
1987-08-10,27.25,27.25,26.75,26.75,541500.0
1987-08-11,27.875,28.0,27.0,27.25,1010000.0
1987-08-12,27.875,28.125,27.5,28.0,350100.0
1987-08-13,28.25,28.375,27.75,27.875,723800.0
1987-08-14,28.25,28.375,28.0,28.125,781800.0
1987-08-17,28.5,28.5,28.125,28.25,336600.0
1987-08-18,28.25,28.5,28.0,28.5,299800.0
1987-08-19,28.375,28.5,28.125,28.25,333300.0
1987-08-20,28.5,28.625,28.25,28.375,288700.0
1987-08-21,28.25,28.5,28.0,28.5,332800.0
1987-08-24,27.75,28.375,27.5,28.25,149200.0
1987-08-25,28.0,28.125,27.75,28.0,346800.0
1987-08-26,27.875,28.125,27.625,28.0,501700.0
1987-08-27,27.5,27.875,27.375,27.875,317900.0
1987-08-28,27.25,27.375,27.125,27.25,266300.0
1987-08-31,27.375,27.375,27.0,27.375,239100.0
1987-09-01,27.0,27.75,27.0,27.375,447200.0
1987-09-02,26.75,27.0,26.375,27.0,306700.0
1987-09-03,27.125,27.125,26.5,27.0,480800.0
1987-09-04,27.125,27.25,27.0,27.25,183100.0
1987-09-08,26.875,27.25,26.625,27.125,309400.0
1987-09-09,26.875,27.0,26.75,26.875,226400.0
1987-09-10,26.75,27.25,26.625,27.125,245300.0
1987-09-11,27.0,27.125,26.75,26.75,190900.0
1987-09-14,27.125,27.25,27.0,27.125,221000.0
1987-09-15,27.125,27.25,27.0,27.25,124300.0
1987-09-16,27.125,27.25,27.0,27.125,352700.0
1987-09-17,26.75,27.125,26.625,27.125,193300.0
1987-09-18,26.25,27.0,26.25,26.875,319300.0
1987-09-21,26.25,26.875,26.125,26.375,255000.0
1987-09-22,27.125,27.125,26.125,26.25,192700.0
1987-09-23,27.125,27.125,26.5,27.125,355900.0
1987-09-24,26.875,27.125,26.75,27.0,198900.0
1987-09-25,27.125,27.25,26.75,26.75,251600.0
1987-09-28,27.375,27.625,27.125,27.25,717900.0
1987-09-29,27.25,27.5,27.125,27.25,374800.0
1987-09-30,27.5,27.625,27.25,27.375,317900.0
1987-10-01,27.875,27.875,27.5,27.625,255300.0
1987-10-02,27.875,28.125,27.625,27.75,629400.0
1987-10-05,28.0,28.0,27.625,27.625,318000.0
1987-10-06,27.75,28.0,27.75,27.875,239100.0
1987-10-07,28.0,28.0,27.75,27.875,328300.0
1987-10-08,28.0,28.125,27.875,27.875,561900.0
1987-10-09,28.0,28.0,27.75,27.875,320800.0
1987-10-12,27.75,28.0,27.625,27.875,205900.0
1987-10-13,29.0,29.125,27.75,28.0,899900.0
1987-10-14,28.375,28.875,28.25,28.625,470100.0
1987-10-15,28.625,28.875,27.875,28.125,328900.0
1987-10-16,27.75,28.75,27.125,28.375,409500.0
1987-10-19,24.75,27.25,23.125,27.25,1262400.0
1987-10-20,25.875,26.375,17.5,26.0,958600.0
1987-10-21,26.875,28.0,25.875,25.875,777400.0
1987-10-22,27.0,27.625,25.5,25.5,824400.0
1987-10-23,27.75,28.375,26.5,26.625,624200.0
1987-10-26,27.125,27.625,26.75,27.5,422300.0
1987-10-27,27.375,27.75,27.25,27.375,302100.0
1987-10-28,26.875,27.5,26.625,26.875,396300.0
1987-10-29,27.25,27.625,26.75,26.75,6090000.0
1987-10-30,27.125,27.5,26.875,27.25,1050000.0
1987-11-02,27.25,27.25,27.0,27.125,616500.0
1987-11-03,26.875,27.0,26.75,27.0,25900000.0
1987-11-04,26.125,26.25,26.0,26.25,671600.0
1987-11-05,26.25,26.875,26.0,26.0,701800.0
1987-11-06,26.25,27.125,26.25,26.5,2120000.0
1987-11-09,25.875,26.375,25.875,26.0,2200000.0
1987-11-10,26.0,26.125,25.625,25.625,240100.0
1987-11-11,26.5,26.625,26.0,26.25,262600.0
1987-11-12,26.25,27.125,26.125,26.5,202100.0
1987-11-13,25.75,26.5,25.75,26.375,267500.0
1987-11-16,25.875,26.125,25.625,26.0,301400.0
1987-11-17,25.75,25.75,25.375,25.75,371400.0
1987-11-18,26.0,26.0,25.5,25.75,176900.0
1987-11-19,26.0,26.25,25.75,26.0,370600.0
1987-11-20,26.0,26.125,25.75,26.125,271900.0
1987-11-23,25.75,26.125,25.75,26.125,114800.0
1987-11-24,26.0,26.125,25.875,25.875,351200.0
1987-11-25,26.0,26.0,25.75,25.875,115300.0
1987-11-27,25.875,26.0,25.75,26.0,44900.0
1987-11-30,25.125,25.625,24.125,25.625,376900.0
1987-12-01,25.25,25.375,24.375,25.375,182600.0
1987-12-02,25.5,25.5,25.25,25.375,228500.0
1987-12-03,25.125,25.75,25.0,25.75,562600.0
1987-12-04,24.875,25.125,24.625,24.75,315000.0
1987-12-07,25.125,25.25,25.0,25.125,576800.0
1987-12-08,25.375,25.375,25.0,25.125,264500.0
1987-12-09,25.5,25.75,25.25,25.5,408300.0
1987-12-10,25.375,25.625,25.25,25.375,167800.0
1987-12-11,25.5,25.625,25.25,25.625,138800.0
1987-12-14,25.875,25.875,25.375,25.375,184500.0
1987-12-15,26.375,26.625,25.875,26.0,367800.0
1987-12-16,26.25,26.375,26.125,26.375,281000.0
1987-12-17,25.625,26.375,25.625,26.125,482300.0
1987-12-18,25.875,26.0,25.625,25.875,714900.0
1987-12-21,25.75,25.875,25.625,25.75,550400.0
1987-12-22,25.875,25.875,25.5,25.875,135000.0
1987-12-23,25.875,26.0,25.75,25.875,279600.0
1987-12-24,25.875,26.0,25.75,25.875,118200.0
1987-12-28,25.875,26.0,25.625,25.75,402700.0
1987-12-29,25.75,26.0,25.75,25.875,144000.0
1987-12-30,26.0,26.25,26.0,26.25,183600.0
1987-12-31,26.25,26.25,25.875,25.875,418500.0
1988-01-04,26.625,26.875,26.125,26.125,247400.0
1988-01-05,27.125,27.25,26.875,26.875,189100.0
1988-01-06,27.125,27.125,26.875,27.125,149100.0
1988-01-07,27.25,27.5,26.875,27.125,212000.0
1988-01-08,26.5,27.375,26.375,27.125,258500.0
1988-01-11,26.625,26.75,26.0,26.625,175100.0
1988-01-12,26.25,26.625,26.0,26.5,228900.0
1988-01-13,26.375,26.625,26.0,26.25,182100.0
1988-01-14,26.375,26.5,26.125,26.5,81200.0
1988-01-15,27.25,27.25,26.625,26.875,508200.0
1988-01-18,27.25,27.5,27.125,27.25,208300.0
1988-01-19,27.375,27.75,26.875,27.25,256400.0
1988-01-20,27.5,27.5,27.125,27.375,263200.0
1988-01-21,27.375,27.5,27.25,27.5,198800.0
1988-01-22,28.625,28.625,27.5,27.625,412500.0
1988-01-25,28.75,28.75,28.25,28.5,753600.0
1988-01-26,28.375,28.75,28.25,28.75,296600.0
1988-01-27,28.375,28.625,28.25,28.5,358600.0
1988-01-28,28.875,29.0,28.5,28.625,515100.0
1988-01-29,29.75,29.75,29.0,29.125,7070800.0
1988-02-01,29.625,29.75,29.375,29.75,475600.0
1988-02-02,29.5,29.5,29.25,29.375,466700.0
1988-02-03,29.125,29.625,29.0,29.5,37525200.0
1988-02-04,28.25,28.375,28.0,28.25,2028300.0
1988-02-05,28.625,28.75,28.375,28.5,2102500.0
1988-02-08,28.375,28.625,28.375,28.625,720100.0
1988-02-09,28.75,28.75,28.5,28.625,356600.0
1988-02-10,29.125,29.125,28.75,28.75,223700.0
1988-02-11,28.375,28.875,28.125,28.875,235200.0
1988-02-12,28.5,28.5,28.125,28.25,275400.0
1988-02-16,28.625,28.625,28.125,28.25,121100.0
1988-02-17,28.75,28.75,28.375,28.625,212100.0
1988-02-18,28.5,28.75,28.25,28.75,157500.0
1988-02-19,28.875,28.875,28.25,28.5,259000.0
1988-02-22,29.0,29.25,28.5,28.875,220700.0
1988-02-23,28.625,29.25,28.375,29.25,234600.0
1988-02-24,28.25,28.75,28.25,28.625,179800.0
1988-02-25,28.125,28.75,28.0,28.375,243100.0
1988-02-26,28.5,28.5,28.125,28.25,110100.0
1988-02-29,28.375,28.5,28.125,28.5,238000.0
1988-03-01,28.375,28.5,28.0,28.375,432800.0
1988-03-02,28.5,28.625,28.25,28.375,167700.0
1988-03-03,28.625,28.75,28.5,28.625,245900.0
1988-03-04,28.625,28.625,28.375,28.5,389700.0
1988-03-07,28.5,28.75,28.375,28.5,126900.0
1988-03-08,28.375,28.5,28.125,28.5,266900.0
1988-03-09,28.125,28.25,28.0,28.25,263800.0
1988-03-10,27.75,28.125,27.75,28.0,262200.0
1988-03-11,27.875,27.875,27.625,27.875,272600.0
1988-03-14,27.75,27.875,27.625,27.875,113600.0
1988-03-15,28.25,28.25,27.625,27.875,217200.0
1988-03-16,28.375,28.375,27.875,28.125,520800.0
1988-03-17,28.75,28.875,28.25,28.375,202300.0
1988-03-18,28.75,28.875,28.5,28.875,447800.0
1988-03-21,28.25,28.375,28.0,28.375,119000.0
1988-03-22,28.375,28.375,28.125,28.25,88500.0
1988-03-23,28.0,28.375,28.0,28.25,394200.0
1988-03-24,27.5,27.75,27.375,27.75,240400.0
1988-03-25,26.875,27.5,26.625,27.5,230900.0
1988-03-28,27.0,27.0,26.625,26.625,128500.0
1988-03-29,27.0,27.25,26.875,27.125,235600.0
1988-03-30,27.0,27.125,26.625,27.125,228500.0
1988-03-31,27.125,27.125,26.875,26.875,251800.0
1988-04-04,26.875,27.0,26.625,26.875,150900.0
1988-04-05,26.875,26.875,26.625,26.625,189900.0
1988-04-06,27.5,27.5,26.75,26.75,281700.0
1988-04-07,27.75,27.75,27.25,27.5,147800.0
1988-04-08,28.25,28.375,27.625,27.75,198200.0
1988-04-11,28.0,28.25,27.75,28.25,277500.0
1988-04-12,28.0,28.0,27.625,27.875,168300.0
1988-04-13,27.875,28.125,27.625,27.875,242300.0
1988-04-14,26.875,27.625,26.75,27.625,252500.0
1988-04-15,26.5,26.75,26.375,26.75,282100.0
1988-04-18,26.5,26.625,26.375,26.5,196600.0
1988-04-19,26.5,26.75,26.375,26.5,225300.0
1988-04-20,26.25,26.5,26.125,26.375,186300.0
1988-04-21,26.125,26.75,26.125,26.375,280800.0
1988-04-22,26.625,26.75,26.125,26.25,162600.0
1988-04-25,26.75,26.875,26.75,26.75,94600.0
1988-04-26,26.875,26.875,26.625,26.75,343400.0
1988-04-27,26.75,26.875,26.75,26.75,101700.0
1988-04-28,26.75,26.875,26.5,26.75,102800.0
1988-04-29,26.875,26.875,26.625,26.75,570200.0
1988-05-02,27.125,27.25,26.75,26.875,286400.0
1988-05-03,27.25,27.5,27.0,27.125,45730400.0
1988-05-04,26.5,26.875,26.5,26.625,1327800.0
1988-05-05,26.5,26.625,26.25,26.375,1321900.0
1988-05-06,26.5,26.625,26.25,26.5,122100.0
1988-05-09,26.625,26.625,26.375,26.375,147000.0
1988-05-10,26.75,26.75,26.5,26.5,155300.0
1988-05-11,26.5,26.75,26.25,26.75,186000.0
1988-05-12,26.0,26.5,25.875,26.375,128900.0
1988-05-13,26.5,26.5,26.0,26.0,155800.0
1988-05-16,26.625,26.625,26.25,26.5,186300.0
1988-05-17,26.375,26.75,26.125,26.75,371900.0
1988-05-18,26.25,26.75,26.0,26.375,216700.0
1988-05-19,26.75,26.75,26.125,26.25,217000.0
1988-05-20,27.0,27.0,26.625,26.75,263800.0
1988-05-23,26.75,27.0,26.625,26.875,95900.0
1988-05-24,27.25,27.25,26.75,26.75,244200.0
1988-05-25,27.25,27.625,27.25,27.375,352300.0
1988-05-26,27.375,27.375,27.25,27.375,79300.0
1988-05-27,27.625,27.625,27.25,27.25,138200.0
1988-05-31,28.625,28.625,27.625,27.625,564200.0
1988-06-01,28.75,28.75,28.125,28.375,591600.0
1988-06-02,28.5,28.75,28.25,28.625,288900.0
1988-06-03,29.0,29.125,28.625,28.75,275000.0
1988-06-06,28.625,28.875,28.375,28.75,230500.0
1988-06-07,27.75,28.5,27.5,28.5,501600.0
1988-06-08,28.25,28.5,28.0,28.0,633600.0
1988-06-09,28.0,28.375,28.0,28.0,589500.0
1988-06-10,28.25,28.25,28.0,28.125,175800.0
1988-06-13,28.25,28.5,28.125,28.25,324800.0
1988-06-14,29.0,29.0,28.375,28.375,931800.0
1988-06-15,28.875,28.875,28.625,28.875,464000.0
1988-06-16,28.75,28.875,28.5,28.625,386200.0
1988-06-17,28.875,28.875,28.625,28.875,653400.0
1988-06-20,28.875,28.875,28.625,28.75,171200.0
1988-06-21,28.875,28.875,28.75,28.875,302500.0
1988-06-22,29.125,29.25,28.875,29.125,339200.0
1988-06-23,28.75,29.125,28.5,29.0,309900.0
1988-06-24,28.5,28.875,28.5,28.75,153600.0
1988-06-27,28.75,28.75,28.5,28.75,195900.0
1988-06-28,28.75,29.0,28.625,28.75,397100.0
1988-06-29,28.5,28.875,28.5,28.75,211600.0
1988-06-30,28.875,28.875,28.5,28.625,178300.0
1988-07-01,28.625,28.875,28.5,28.75,159700.0
1988-07-05,29.0,29.0,28.5,28.5,270700.0
1988-07-06,28.375,29.0,28.125,28.875,325600.0
1988-07-07,28.375,28.5,28.125,28.375,195200.0
1988-07-08,27.875,28.375,27.75,28.25,202600.0
1988-07-11,28.0,28.25,28.0,28.0,187800.0
1988-07-12,27.75,28.125,27.5,28.0,130100.0
1988-07-13,27.75,28.0,27.625,27.75,164200.0
1988-07-14,28.0,28.0,27.625,27.875,166700.0
1988-07-15,28.0,28.0,27.75,27.75,227700.0
1988-07-18,27.75,28.0,27.625,27.875,140000.0
1988-07-19,27.75,28.0,27.5,27.875,117400.0
1988-07-20,27.625,27.875,27.5,27.875,95500.0
1988-07-21,27.625,27.75,27.375,27.75,97500.0
1988-07-22,27.375,27.625,27.0,27.375,293600.0
1988-07-25,27.625,27.625,27.125,27.25,423300.0
1988-07-26,27.625,27.75,27.5,27.625,114100.0
1988-07-27,27.875,28.125,27.5,27.625,289700.0
1988-07-28,28.0,28.0,27.875,27.875,152500.0
1988-07-29,28.625,28.75,27.875,28.0,338100.0
1988-08-01,28.75,28.875,28.5,28.5,5066300.0
1988-08-02,28.75,28.875,28.625,28.75,6827000.0
1988-08-03,28.625,28.75,28.625,28.75,56677100.0
1988-08-04,27.5,28.0,27.375,27.875,2251300.0
1988-08-05,27.375,27.5,27.25,27.5,2122000.0
1988-08-08,27.25,27.75,27.125,27.5,5653800.0
1988-08-09,26.875,27.25,26.75,27.25,320900.0
1988-08-10,26.75,27.0,26.5,26.875,243900.0
1988-08-11,26.75,26.875,26.5,26.75,288800.0
1988-08-12,26.75,26.75,26.5,26.75,174600.0
1988-08-15,26.375,26.75,26.25,26.625,319200.0
1988-08-16,26.25,26.625,26.125,26.25,703000.0
1988-08-17,26.75,26.75,26.125,26.5,217100.0
1988-08-18,26.625,27.0,26.5,26.75,141100.0
1988-08-19,26.75,26.875,26.5,26.625,220200.0
1988-08-22,26.5,26.75,26.375,26.75,138500.0
1988-08-23,26.625,26.75,26.5,26.625,245900.0
1988-08-24,27.125,27.125,26.625,26.625,164900.0
1988-08-25,27.0,27.125,26.75,26.875,114300.0
1988-08-26,27.0,27.125,26.875,26.875,143200.0
1988-08-29,27.125,27.25,27.0,27.125,103500.0
1988-08-30,27.25,27.25,27.0,27.25,94200.0
1988-08-31,27.25,27.375,27.0,27.375,108500.0
1988-09-01,27.0,27.125,26.625,27.125,171700.0
1988-09-02,27.75,27.75,27.125,27.125,260400.0
1988-09-06,27.625,27.75,27.25,27.625,235500.0
1988-09-07,27.875,27.875,27.625,27.75,212100.0
1988-09-08,28.125,28.125,27.625,27.75,234100.0
1988-09-09,27.875,28.125,27.75,28.0,473400.0
1988-09-12,27.75,28.0,27.125,28.0,238100.0
1988-09-13,27.625,27.75,27.5,27.625,137700.0
1988-09-14,27.75,27.875,27.625,27.875,255700.0
1988-09-15,27.75,27.75,27.625,27.75,741900.0
1988-09-16,27.875,27.875,27.5,27.625,431000.0
1988-09-19,27.625,27.75,27.5,27.625,97800.0
1988-09-20,27.625,27.75,27.5,27.5,69500.0
1988-09-21,27.375,27.625,27.125,27.625,290600.0
1988-09-22,27.375,27.5,27.25,27.5,113900.0
1988-09-23,27.625,27.625,27.25,27.25,223900.0
1988-09-26,27.5,27.625,27.25,27.5,50500.0
1988-09-27,27.5,27.625,27.375,27.5,245500.0
1988-09-28,27.5,27.5,27.25,27.375,149800.0
1988-09-29,27.625,27.625,27.25,27.5,668300.0
1988-09-30,27.625,27.75,27.125,27.625,780600.0
1988-10-03,27.375,27.375,27.0,27.375,134500.0
1988-10-04,27.125,27.25,26.875,27.25,349700.0
1988-10-05,27.0,27.125,26.75,27.125,367900.0
1988-10-06,27.0,27.0,26.875,27.0,156900.0
1988-10-07,27.5,27.5,27.0,27.0,1004100.0
1988-10-10,27.625,27.625,27.375,27.5,157600.0
1988-10-11,27.5,27.625,27.25,27.5,220500.0
1988-10-12,27.125,27.375,27.0,27.25,225000.0
1988-10-13,27.375,27.5,27.0,27.125,142500.0
1988-10-14,27.375,27.5,27.125,27.375,380300.0
1988-10-17,27.375,27.5,27.25,27.25,60800.0
1988-10-18,27.5,27.5,27.25,27.25,147200.0
1988-10-19,27.375,27.5,27.125,27.5,175900.0
1988-10-20,28.0,28.0,27.125,27.125,411800.0
1988-10-21,27.75,27.875,27.625,27.75,349200.0
1988-10-24,28.0,28.125,27.5,27.75,488900.0
1988-10-25,28.0,28.0,27.875,27.875,286500.0
1988-10-26,28.0,28.0,27.875,28.0,310300.0
1988-10-27,27.875,28.0,27.625,27.875,186600.0
1988-10-28,27.875,28.0,27.75,27.875,246100.0
1988-10-31,28.0,28.125,27.75,27.875,445200.0
1988-11-01,28.125,28.375,28.0,28.125,343900.0
1988-11-02,28.25,28.25,28.0,28.125,144000.0
1988-11-03,28.25,28.5,28.25,28.375,3831000.0
1988-11-04,27.375,27.5,27.0,27.375,296300.0
1988-11-07,27.125,27.25,27.0,27.0,1221000.0
1988-11-08,27.5,27.5,27.125,27.125,1306600.0
1988-11-09,27.25,27.625,27.25,27.625,155800.0
1988-11-10,27.25,27.375,27.125,27.25,331300.0
1988-11-11,26.5,27.125,26.5,27.125,171800.0
1988-11-14,26.625,26.75,26.5,26.625,159800.0
1988-11-15,26.75,26.75,26.625,26.75,126700.0
1988-11-16,26.375,26.75,26.125,26.625,364000.0
1988-11-17,26.625,26.75,26.375,26.5,388100.0
1988-11-18,26.625,26.75,26.5,26.625,212800.0
1988-11-21,26.625,26.625,26.375,26.5,148100.0
1988-11-22,26.625,26.625,26.375,26.625,107900.0
1988-11-23,26.625,26.75,26.5,26.625,93800.0
1988-11-25,26.25,26.5,26.25,26.5,100700.0
1988-11-28,26.5,26.5,26.25,26.25,180700.0
1988-11-29,26.75,26.75,26.25,26.5,209300.0
1988-11-30,27.0,27.0,26.625,26.625,224400.0
1988-12-01,26.875,27.125,26.75,27.0,213400.0
1988-12-02,26.875,27.0,26.625,26.75,151200.0
1988-12-05,27.125,27.125,26.875,27.0,268100.0
1988-12-06,27.25,27.25,26.875,27.0,292400.0
1988-12-07,27.5,27.625,27.125,27.25,894300.0
1988-12-08,27.625,27.75,27.375,27.5,161600.0
1988-12-09,27.625,27.75,27.5,27.625,339900.0
1988-12-12,27.75,27.875,27.625,27.875,287100.0
1988-12-13,27.75,27.75,27.5,27.625,403100.0
1988-12-14,27.5,27.75,27.375,27.75,173500.0
1988-12-15,27.625,27.625,27.375,27.5,196600.0
1988-12-16,27.625,27.75,27.375,27.75,582500.0
1988-12-19,27.75,27.75,27.375,27.5,220800.0
1988-12-20,27.375,27.75,27.375,27.75,138400.0
1988-12-21,27.25,27.5,27.25,27.5,149000.0
1988-12-22,27.375,27.375,27.125,27.375,230100.0
1988-12-23,27.125,27.375,27.125,27.375,466800.0
1988-12-27,27.0,27.25,26.875,27.0,103400.0
1988-12-28,27.125,27.25,26.75,27.0,115000.0
1988-12-29,27.375,27.375,27.125,27.125,121200.0
1988-12-30,27.25,27.375,27.125,27.375,106100.0
1989-01-03,26.625,27.125,26.5,27.0,271100.0
1989-01-04,27.0,27.0,26.75,26.875,281400.0
1989-01-05,27.0,27.0,26.75,27.0,145300.0
1989-01-06,26.875,27.0,26.875,26.875,189900.0
1989-01-09,26.875,27.125,26.75,26.875,171300.0
1989-01-10,27.0,27.0,26.75,27.0,135400.0
1989-01-11,27.0,27.125,26.75,27.0,237800.0
1989-01-12,27.0,27.125,26.875,27.0,160200.0
1989-01-13,26.875,27.125,26.875,26.875,87200.0
1989-01-16,26.875,27.0,26.75,26.875,188900.0
1989-01-17,27.0,27.0,26.75,26.875,106900.0
1989-01-18,26.875,27.0,26.75,27.0,377800.0
1989-01-19,27.0,27.125,26.875,26.875,411700.0
1989-01-20,26.875,27.0,26.625,26.875,330300.0
1989-01-23,27.0,27.125,26.875,27.0,221000.0
1989-01-24,27.375,27.375,27.0,27.0,273300.0
1989-01-25,27.25,27.375,27.125,27.375,141400.0
1989-01-26,27.375,27.625,27.0,27.25,236000.0
1989-01-27,27.625,27.875,27.375,27.625,492200.0
1989-01-30,27.625,27.875,27.625,27.75,151000.0
1989-01-31,27.75,27.75,27.625,27.625,282700.0
1989-02-01,27.375,27.75,27.25,27.625,136400.0
1989-02-02,27.625,27.625,27.25,27.375,695000.0
1989-02-03,27.25,27.5,27.125,27.375,611400.0
1989-02-06,26.5,26.625,26.25,26.625,741700.0
1989-02-07,26.75,26.75,26.375,26.375,1285400.0
1989-02-08,26.625,26.625,26.375,26.5,1268000.0
1989-02-09,26.5,26.625,26.5,26.625,152800.0
1989-02-10,26.5,26.5,26.375,26.5,332600.0
1989-02-13,26.75,26.75,26.375,26.5,208400.0
1989-02-14,26.625,26.875,26.5,26.75,134400.0
1989-02-15,26.875,26.875,26.625,26.625,164800.0
1989-02-16,26.75,26.875,26.625,26.75,74300.0
1989-02-17,26.75,27.0,26.625,26.75,211400.0
1989-02-21,26.625,26.75,26.625,26.625,146200.0
1989-02-22,26.375,26.75,26.25,26.625,490000.0
1989-02-23,26.375,26.5,26.125,26.25,427700.0
1989-02-24,26.125,26.375,26.125,26.375,245600.0
1989-02-27,26.25,26.25,26.0,26.125,224100.0
1989-02-28,26.5,26.5,26.125,26.25,192000.0
1989-03-01,26.375,26.625,26.375,26.375,232300.0
1989-03-02,26.375,26.625,26.25,26.375,152200.0
1989-03-03,26.375,26.625,26.25,26.375,197000.0
1989-03-06,26.75,26.75,26.375,26.5,230600.0
1989-03-07,26.625,26.625,26.375,26.625,153700.0
1989-03-08,26.625,26.75,26.5,26.5,104700.0
1989-03-09,26.5,26.75,26.375,26.75,370500.0
1989-03-10,26.375,26.5,26.25,26.5,152000.0
1989-03-13,26.5,26.625,26.375,26.375,197600.0
1989-03-14,26.5,26.5,26.375,26.5,266000.0
1989-03-15,26.375,26.75,26.375,26.625,443700.0
1989-03-16,26.625,26.75,26.375,26.5,341600.0
1989-03-17,26.125,26.125,25.75,26.125,686000.0
1989-03-20,26.0,26.125,25.75,26.125,152600.0
1989-03-21,25.875,26.125,25.875,26.0,303200.0
1989-03-22,26.0,26.125,25.875,25.875,158100.0
1989-03-23,26.0,26.25,26.0,26.125,107500.0
1989-03-27,26.0,26.125,25.875,26.0,219400.0
1989-03-28,26.125,26.25,25.875,25.875,588900.0
1989-03-29,26.0,26.375,26.0,26.125,116100.0
1989-03-30,26.0,26.25,26.0,26.0,162800.0
1989-03-31,26.5,26.5,26.0,26.0,265800.0
1989-04-03,26.5,26.5,26.25,26.375,210200.0
1989-04-04,26.625,26.625,26.25,26.375,95400.0
1989-04-05,26.625,26.75,26.375,26.5,75500.0
1989-04-06,26.5,26.625,26.375,26.5,327400.0
1989-04-07,26.375,26.5,26.25,26.375,184200.0
1989-04-10,26.375,26.5,26.25,26.375,98000.0
1989-04-11,26.375,26.625,26.25,26.375,251300.0
1989-04-12,26.25,26.375,26.125,26.375,393400.0
1989-04-13,26.125,26.25,26.0,26.125,556300.0
1989-04-14,26.25,26.25,26.0,26.125,674300.0
1989-04-17,26.125,26.375,26.125,26.125,229600.0
1989-04-18,26.625,26.625,26.375,26.375,316600.0
1989-04-19,26.75,26.75,26.5,26.5,400000.0
1989-04-20,26.625,26.75,26.25,26.625,479600.0
1989-04-21,26.625,26.625,26.5,26.5,313600.0
1989-04-24,26.5,26.625,26.375,26.625,221100.0
1989-04-25,26.5,26.75,26.5,26.5,239300.0
1989-04-26,26.75,26.75,26.5,26.5,361500.0
1989-04-27,26.875,27.0,26.625,26.75,203700.0
1989-04-28,26.75,26.875,26.625,26.75,247200.0
1989-05-01,26.625,26.75,26.5,26.75,222500.0
1989-05-02,26.625,26.75,26.5,26.5,270800.0
1989-05-03,26.5,26.75,26.5,26.5,390600.0
1989-05-04,25.875,26.0,25.75,26.0,1984300.0
1989-05-05,26.125,26.25,25.875,25.875,1941900.0
1989-05-08,26.25,26.375,26.0,26.125,231300.0
1989-05-09,26.375,26.375,26.125,26.25,262500.0
1989-05-10,26.25,26.5,26.25,26.25,421100.0
1989-05-11,26.375,26.5,26.25,26.25,208000.0
1989-05-12,27.0,27.0,26.5,26.625,593400.0
1989-05-15,27.0,27.125,26.875,27.0,316700.0
1989-05-16,27.25,27.25,26.875,26.875,335300.0
1989-05-17,27.375,27.375,27.125,27.25,358000.0
1989-05-18,27.5,27.5,27.125,27.25,165600.0
1989-05-19,27.75,27.75,27.375,27.375,330200.0
1989-05-22,28.0,28.125,27.625,27.75,517300.0
1989-05-23,27.5,28.0,27.5,28.0,291500.0
1989-05-24,27.5,27.625,27.375,27.5,551100.0
1989-05-25,27.125,27.5,27.125,27.375,86500.0
1989-05-26,27.375,27.5,27.125,27.25,272300.0
1989-05-30,27.375,27.625,27.25,27.625,404200.0
1989-05-31,27.5,27.5,27.25,27.375,182000.0
1989-06-01,27.375,27.5,27.375,27.375,223000.0
1989-06-02,27.75,27.875,27.5,27.5,536900.0
1989-06-05,27.5,27.875,27.5,27.875,262800.0
1989-06-06,27.875,27.875,27.625,27.75,281900.0
1989-06-07,27.875,27.875,27.75,27.875,424100.0
1989-06-08,27.75,28.0,27.75,27.875,658900.0
1989-06-09,27.875,27.875,27.625,27.75,711400.0
1989-06-12,27.875,27.875,27.625,27.75,389200.0
1989-06-13,27.625,27.75,27.5,27.75,429300.0
1989-06-14,28.0,28.0,27.625,27.75,662700.0
1989-06-15,27.875,28.0,27.75,28.0,493700.0
1989-06-16,27.875,27.875,27.5,27.5,895300.0
1989-06-19,27.875,28.0,27.75,27.875,173200.0
1989-06-20,27.875,28.0,27.75,27.75,693900.0
1989-06-21,27.625,28.0,27.5,28.0,289300.0
1989-06-22,28.125,28.125,27.5,27.5,370100.0
1989-06-23,28.125,28.375,28.0,28.125,229900.0
1989-06-26,28.25,28.375,28.125,28.25,161600.0
1989-06-27,28.25,28.375,28.125,28.125,186100.0
1989-06-28,28.125,28.375,28.0,28.25,231700.0
1989-06-29,27.875,28.125,27.75,28.0,239400.0
1989-06-30,27.75,27.875,27.625,27.875,248700.0
1989-07-03,27.75,27.875,27.625,27.75,548200.0
1989-07-05,27.875,27.875,27.625,27.625,232300.0
1989-07-06,28.0,28.25,27.75,27.875,1294500.0
1989-07-07,28.375,28.5,27.875,28.0,1061900.0
1989-07-10,28.5,28.625,28.25,28.375,347300.0
1989-07-11,28.75,28.75,28.5,28.625,250000.0
1989-07-12,28.75,28.75,28.625,28.75,279300.0
1989-07-13,28.875,28.875,28.625,28.75,519700.0
1989-07-14,28.875,29.0,28.625,28.875,226000.0
1989-07-17,29.0,29.25,28.75,28.75,225500.0
1989-07-18,29.0,29.125,28.75,29.0,161900.0
1989-07-19,29.5,29.5,29.0,29.0,498100.0
1989-07-20,29.625,29.75,29.375,29.5,319200.0
1989-07-21,29.625,29.625,29.5,29.5,427800.0
1989-07-24,29.625,29.75,29.5,29.5,403300.0
1989-07-25,29.75,29.75,29.5,29.625,220100.0
1989-07-26,30.0,30.0,29.625,29.625,721900.0
1989-07-27,30.125,30.125,29.75,30.0,397500.0
1989-07-28,30.5,30.5,30.0,30.0,306200.0
1989-07-31,31.0,31.0,30.375,30.375,384800.0
1989-08-01,30.875,31.0,30.625,31.0,406200.0
1989-08-02,30.625,30.875,30.5,30.75,180800.0
1989-08-03,30.5,30.75,30.5,30.625,261100.0
1989-08-04,29.875,30.0,29.75,30.0,871800.0
1989-08-07,30.25,30.375,29.875,29.875,1001000.0
1989-08-08,30.375,30.5,30.125,30.25,249100.0
1989-08-09,30.375,30.375,30.125,30.25,335000.0
1989-08-10,30.375,30.375,30.0,30.25,276100.0
1989-08-11,30.125,30.375,29.875,30.375,414400.0
1989-08-14,29.75,30.125,29.75,30.0,240900.0
1989-08-15,29.875,29.875,29.75,29.75,69000.0
1989-08-16,30.0,30.0,29.75,29.875,262700.0
1989-08-17,29.875,30.0,29.75,29.875,163800.0
1989-08-18,30.0,30.0,29.75,29.875,248000.0
1989-08-21,29.75,30.0,29.75,30.0,248700.0
1989-08-22,29.5,29.75,29.375,29.625,158800.0
1989-08-23,29.75,29.75,29.5,29.5,674500.0
1989-08-24,30.125,30.125,29.625,29.75,290800.0
1989-08-25,29.875,30.125,29.75,30.125,388100.0
1989-08-28,30.125,30.125,29.75,29.875,153000.0
1989-08-29,30.0,30.125,29.875,30.0,94300.0
1989-08-30,30.0,30.125,29.75,29.875,203600.0
1989-08-31,30.0,30.125,29.75,30.0,157200.0
1989-09-01,30.125,30.125,29.875,29.875,192700.0
1989-09-05,30.0,30.25,29.875,30.125,363700.0
1989-09-06,29.875,30.0,29.75,29.875,345900.0
1989-09-07,30.0,30.125,29.75,30.0,268500.0
1989-09-08,29.875,29.875,29.625,29.875,182500.0
1989-09-11,30.25,30.25,29.875,29.875,289500.0
1989-09-12,30.25,30.5,30.125,30.25,379800.0
1989-09-13,30.0,30.375,30.0,30.25,379000.0
1989-09-14,30.25,30.375,29.875,30.125,460500.0
1989-09-15,30.25,30.375,30.125,30.375,534600.0
1989-09-18,30.375,30.375,30.25,30.25,143600.0
1989-09-19,30.25,30.5,30.25,30.25,135600.0
1989-09-20,30.125,30.375,30.125,30.25,49700.0
1989-09-21,30.0,30.375,29.875,30.25,173200.0
1989-09-22,30.125,30.125,29.875,30.0,105700.0
1989-09-25,29.75,30.125,29.75,30.125,112900.0
1989-09-26,29.75,30.0,29.75,29.75,308900.0
1989-09-27,29.875,30.0,29.625,29.875,1187700.0
1989-09-28,30.125,30.125,29.875,30.0,146800.0
1989-09-29,30.0,30.125,29.875,30.0,82000.0
1989-10-02,30.125,30.125,29.875,30.0,188700.0
1989-10-03,30.25,30.25,30.0,30.25,106400.0
1989-10-04,30.25,30.25,30.0,30.125,119900.0
1989-10-05,30.25,30.25,30.0,30.125,111500.0
1989-10-06,30.125,30.25,30.0,30.25,105100.0
1989-10-09,30.0,30.125,29.875,30.0,106700.0
1989-10-10,30.25,30.25,29.875,30.125,104000.0
1989-10-11,30.375,30.375,30.125,30.125,142800.0
1989-10-12,30.375,30.5,30.25,30.375,179700.0
1989-10-13,29.75,30.5,29.75,30.25,285300.0
1989-10-16,29.75,30.375,29.25,30.0,585700.0
1989-10-17,30.25,30.375,30.0,30.125,227600.0
1989-10-18,30.25,30.5,30.125,30.375,91500.0
1989-10-19,30.375,31.5,30.25,30.25,213000.0
1989-10-20,30.5,30.5,30.0,30.5,236900.0
1989-10-23,30.5,30.5,30.375,30.375,103500.0
1989-10-24,30.25,30.5,30.125,30.5,147900.0
1989-10-25,30.5,30.5,30.25,30.25,172200.0
1989-10-26,30.25,30.5,30.25,30.5,122900.0
1989-10-27,30.375,30.375,30.125,30.25,204800.0
1989-10-30,30.5,30.75,30.25,30.25,351800.0
1989-10-31,30.875,30.875,30.5,30.625,1049100.0
1989-11-01,31.0,31.0,30.75,30.875,378100.0
1989-11-02,30.875,31.0,30.75,31.0,369600.0
1989-11-03,30.875,30.875,30.625,30.75,269700.0
1989-11-06,29.75,30.25,29.625,30.125,1090100.0
1989-11-07,30.125,30.125,29.75,29.875,2055100.0
1989-11-08,30.375,30.5,30.125,30.125,223100.0
1989-11-09,30.375,30.5,30.25,30.375,73200.0
1989-11-10,30.5,30.5,30.25,30.25,177400.0
1989-11-13,30.625,30.75,30.25,30.625,444700.0
1989-11-14,30.75,30.875,30.5,30.625,282700.0
1989-11-15,31.0,31.0,30.625,30.75,175800.0
1989-11-16,30.75,31.0,30.625,31.0,280400.0
1989-11-17,30.75,30.75,30.625,30.625,152200.0
1989-11-20,30.375,30.75,30.125,30.625,292700.0
1989-11-21,30.25,30.5,30.25,30.25,144100.0
1989-11-22,30.5,30.5,30.375,30.375,134800.0
1989-11-24,30.5,30.625,30.375,30.375,98300.0
1989-11-27,30.375,30.5,30.375,30.375,109700.0
1989-11-28,30.375,30.5,30.25,30.375,268900.0
1989-11-29,30.5,30.625,30.375,30.375,176300.0
1989-11-30,31.0,31.125,30.5,30.625,297000.0
1989-12-01,31.5,31.5,30.875,31.0,375300.0
1989-12-04,31.375,31.5,31.375,31.5,181600.0
1989-12-05,31.75,31.875,31.375,31.375,314600.0
1989-12-06,31.75,32.0,31.75,31.75,164800.0
1989-12-07,31.875,32.0,31.75,31.75,229200.0
1989-12-08,32.125,32.25,31.875,32.0,198300.0
1989-12-11,31.875,32.125,31.875,32.125,344800.0
1989-12-12,32.625,32.625,31.875,32.0,259500.0
1989-12-13,32.625,32.75,32.375,32.5,291900.0
1989-12-14,33.0,33.0,32.625,32.75,182300.0
1989-12-15,32.875,33.0,32.625,33.0,512600.0
1989-12-18,32.75,33.375,32.625,32.75,235000.0
1989-12-19,32.75,33.0,32.625,32.875,520900.0
1989-12-20,33.0,33.0,32.5,32.75,350600.0
1989-12-21,32.75,33.0,32.75,33.0,200000.0
1989-12-22,33.0,33.0,32.75,32.875,236300.0
1989-12-26,32.75,33.0,32.625,32.875,114900.0
1989-12-27,32.875,32.875,32.625,32.625,113600.0
1989-12-28,32.875,33.0,32.625,32.75,78000.0
1989-12-29,33.0,33.0,32.75,33.0,127900.0
1990-01-02,33.125,33.125,32.75,33.0,194100.0
1990-01-03,33.0,33.125,32.75,33.0,510500.0
1990-01-04,32.5,33.0,32.0,33.0,312100.0
1990-01-05,31.75,32.375,31.625,32.25,201500.0
1990-01-08,31.625,31.875,31.375,31.5,155200.0
1990-01-09,31.5,31.875,31.375,31.625,190000.0
1990-01-10,31.625,31.75,31.25,31.25,462300.0
1990-01-11,31.875,32.125,31.75,31.875,398300.0
1990-01-12,31.25,31.75,31.125,31.75,151800.0
1990-01-15,31.25,31.25,31.125,31.125,119100.0
1990-01-16,31.375,31.375,31.0,31.125,169800.0
1990-01-17,31.25,31.625,31.125,31.375,351200.0
1990-01-18,30.875,31.125,30.625,31.0,274200.0
1990-01-19,31.25,31.25,30.875,31.0,260800.0
1990-01-22,30.875,31.25,30.875,31.25,236800.0
1990-01-23,31.125,31.125,30.625,30.875,173800.0
1990-01-24,30.625,30.875,30.375,30.625,271100.0
1990-01-25,30.5,30.875,30.375,30.75,215600.0
1990-01-26,30.75,30.75,30.25,30.5,261300.0
1990-01-29,30.625,30.875,30.375,30.75,182900.0
1990-01-30,30.625,30.75,30.375,30.625,141700.0
1990-01-31,30.875,31.0,30.625,30.625,166400.0
1990-02-01,30.875,31.125,30.875,30.875,151500.0
1990-02-02,31.0,31.125,30.75,30.875,1047000.0
1990-02-05,30.125,30.25,30.0,30.25,1127600.0
1990-02-06,29.875,30.125,29.75,30.0,708800.0
1990-02-07,30.125,30.125,29.625,29.75,183200.0
1990-02-08,30.25,30.5,30.0,30.0,220700.0
1990-02-09,30.25,30.5,30.25,30.375,93600.0
1990-02-12,30.375,30.5,30.25,30.25,84400.0
1990-02-13,30.5,30.5,30.25,30.5,166700.0
1990-02-14,30.375,30.5,30.25,30.5,256500.0
1990-02-15,30.375,30.5,30.125,30.25,188700.0
1990-02-16,30.25,30.5,30.25,30.5,385500.0
1990-02-20,29.75,30.125,29.625,30.0,179100.0
1990-02-21,29.75,29.875,29.375,29.625,235400.0
1990-02-22,29.875,30.125,29.625,29.625,195400.0
1990-02-23,29.875,30.125,29.75,29.75,162200.0
1990-02-26,30.0,30.0,29.75,29.75,513300.0
1990-02-27,30.125,30.25,29.875,29.875,489900.0
1990-02-28,30.5,30.5,30.125,30.125,364600.0
1990-03-01,30.5,30.625,30.375,30.375,369300.0
1990-03-02,30.625,30.625,30.375,30.375,502300.0
1990-03-05,30.375,30.625,30.375,30.5,273500.0
1990-03-06,30.625,30.75,30.375,30.375,117600.0
1990-03-07,30.375,30.75,30.375,30.625,240600.0
1990-03-08,30.625,30.625,30.375,30.5,107400.0
1990-03-09,30.5,30.625,30.375,30.5,104200.0
1990-03-12,30.5,30.625,30.375,30.5,212100.0
1990-03-13,30.625,30.625,30.375,30.5,132600.0
1990-03-14,30.5,30.625,30.375,30.625,294500.0
1990-03-15,30.625,30.625,30.375,30.5,197400.0
1990-03-16,30.75,30.75,30.5,30.75,506300.0
1990-03-19,30.625,30.75,30.375,30.5,166500.0
1990-03-20,30.5,30.625,30.375,30.5,246900.0
1990-03-21,30.5,30.625,30.375,30.5,295000.0
1990-03-22,30.375,30.5,30.125,30.375,384000.0
1990-03-23,30.5,30.5,30.25,30.375,853900.0
1990-03-26,30.5,30.625,30.5,30.5,149000.0
1990-03-27,30.5,30.5,30.375,30.375,496000.0
1990-03-28,30.25,30.5,30.125,30.375,451000.0
1990-03-29,30.25,30.25,30.0,30.125,116400.0
1990-03-30,30.375,30.375,30.125,30.25,437300.0
1990-04-02,30.25,30.375,30.125,30.125,338300.0
1990-04-03,30.25,30.375,30.125,30.25,164500.0
1990-04-04,30.375,30.5,30.125,30.375,277000.0
1990-04-05,30.125,30.375,30.125,30.25,135500.0
1990-04-06,30.25,30.25,30.0,30.25,92300.0
1990-04-09,30.125,30.25,30.0,30.125,304700.0
1990-04-10,30.0,30.125,29.875,30.0,226800.0
1990-04-11,30.125,30.125,29.875,30.125,139900.0
1990-04-12,30.125,30.125,29.875,30.0,274800.0
1990-04-16,30.0,30.125,29.875,30.125,349600.0
1990-04-17,29.875,30.0,29.875,29.875,426200.0
1990-04-18,29.875,30.0,29.75,29.875,1154500.0
1990-04-19,29.875,30.0,29.625,29.75,671400.0
1990-04-20,29.875,30.0,29.5,29.875,1351000.0
1990-04-23,29.5,29.875,29.5,29.75,821400.0
1990-04-24,29.375,29.625,29.25,29.5,111500.0
1990-04-25,29.25,29.5,29.25,29.375,200100.0
1990-04-26,29.375,29.5,29.25,29.375,180800.0
1990-04-27,29.25,29.5,29.25,29.375,193100.0
1990-04-30,29.125,29.375,29.125,29.25,623000.0
1990-05-01,29.125,29.375,29.125,29.25,154300.0
1990-05-02,29.375,29.375,29.125,29.125,445200.0
1990-05-03,29.25,29.375,29.0,29.25,499500.0
1990-05-04,28.875,29.0,28.75,28.875,930000.0
1990-05-07,28.75,28.875,28.5,28.625,1264600.0
1990-05-08,29.0,29.0,28.625,28.75,407700.0
1990-05-09,29.125,29.125,28.875,28.875,290500.0
1990-05-10,29.375,29.375,29.125,29.125,175700.0
1990-05-11,29.75,30.0,29.5,29.625,331600.0
1990-05-14,30.125,30.25,29.75,29.875,363600.0
1990-05-15,30.125,30.125,29.875,30.0,231300.0
1990-05-16,30.125,30.125,30.0,30.0,195500.0
1990-05-17,30.0,30.25,30.0,30.125,266500.0
1990-05-18,30.125,30.125,29.875,30.0,324400.0
1990-05-21,29.875,30.125,29.75,30.0,222200.0
1990-05-22,29.375,29.875,29.25,29.75,266600.0
1990-05-23,29.375,29.5,29.25,29.5,77500.0
1990-05-24,28.75,29.25,28.75,29.25,282400.0
1990-05-25,28.75,28.875,28.5,28.625,229900.0
1990-05-29,28.875,28.875,28.625,28.75,199100.0
1990-05-30,28.875,29.125,28.875,29.0,190400.0
1990-05-31,29.0,29.125,28.875,28.875,163100.0
1990-06-01,29.25,29.375,29.125,29.25,282500.0
1990-06-04,29.875,30.0,29.125,29.25,162900.0
1990-06-05,30.25,30.375,30.0,30.125,446300.0
1990-06-06,30.0,30.25,29.875,30.25,286300.0
1990-06-07,30.125,30.125,29.875,29.875,189800.0
1990-06-08,29.875,30.125,29.875,30.125,95800.0
1990-06-11,29.875,30.0,29.75,29.75,155200.0
1990-06-12,30.125,30.125,29.75,29.875,186700.0
1990-06-13,30.125,30.375,29.875,30.25,171700.0
1990-06-14,29.875,30.125,29.875,30.125,123700.0
1990-06-15,29.875,29.875,29.75,29.75,390900.0
1990-06-18,29.5,29.875,29.375,29.75,133800.0
1990-06-19,29.5,29.625,29.375,29.375,72500.0
1990-06-20,29.375,29.75,29.25,29.75,50200.0
1990-06-21,29.375,29.625,29.375,29.5,109200.0
1990-06-22,29.25,29.625,29.125,29.375,185900.0
1990-06-25,29.0,29.25,28.75,29.125,170300.0
1990-06-26,29.0,29.5,29.0,29.25,135200.0
1990-06-27,29.125,29.625,29.0,29.0,215400.0
1990-06-28,29.375,29.5,29.25,29.25,120300.0
1990-06-29,29.75,29.75,29.125,29.25,221600.0
1990-07-02,29.625,29.75,29.5,29.75,77600.0
1990-07-03,29.5,29.75,29.5,29.625,58500.0
1990-07-05,29.5,29.75,29.375,29.5,491000.0
1990-07-06,29.75,29.75,29.375,29.5,124000.0
1990-07-09,29.75,29.75,29.5,29.625,64200.0
1990-07-10,29.5,29.75,29.375,29.625,471800.0
1990-07-11,29.375,29.5,29.125,29.5,231300.0
1990-07-12,29.375,29.375,29.125,29.25,171000.0
1990-07-13,29.375,29.5,29.25,29.375,183500.0
1990-07-16,29.5,29.5,29.375,29.5,275400.0
1990-07-17,29.5,29.5,29.25,29.375,108100.0
1990-07-18,29.25,29.5,29.125,29.375,228100.0
1990-07-19,29.375,29.375,29.125,29.125,138600.0
1990-07-20,29.25,29.375,29.25,29.25,186000.0
1990-07-23,28.875,29.25,28.75,29.125,213000.0
1990-07-24,28.75,28.875,28.625,28.875,155600.0
1990-07-25,28.75,29.0,28.625,28.75,468100.0
1990-07-26,28.75,28.875,28.625,28.875,155800.0
1990-07-27,28.75,28.875,28.625,28.75,137500.0
1990-07-30,29.375,29.375,28.625,28.625,258700.0
1990-07-31,29.875,29.875,29.5,29.5,770000.0
1990-08-01,30.25,30.25,29.875,29.875,303900.0
1990-08-02,29.75,30.0,29.5,30.0,278900.0
1990-08-03,29.5,29.625,29.0,29.625,621100.0
1990-08-06,28.125,28.5,27.875,28.5,247100.0
1990-08-07,28.125,28.375,28.0,28.125,484000.0
1990-08-08,28.625,28.625,28.0,28.125,300200.0
1990-08-09,28.5,28.625,28.25,28.5,281600.0
1990-08-10,28.25,28.5,28.25,28.375,1375200.0
1990-08-13,28.5,28.625,28.25,28.25,127800.0
1990-08-14,28.5,28.625,28.375,28.5,96500.0
1990-08-15,28.625,28.75,28.5,28.5,145500.0
1990-08-16,28.375,28.625,28.25,28.5,161200.0
1990-08-17,28.125,28.5,28.125,28.25,331600.0
1990-08-20,28.375,28.375,28.125,28.25,113500.0
1990-08-21,27.875,28.375,27.5,28.25,331200.0
1990-08-22,27.5,27.875,27.25,27.875,249400.0
1990-08-23,26.625,27.25,26.5,27.25,268700.0
1990-08-24,26.25,26.875,26.0,26.75,312400.0
1990-08-27,26.625,27.0,26.5,26.75,280500.0
1990-08-28,26.5,26.75,26.375,26.5,169800.0
1990-08-29,26.5,26.875,26.375,26.5,315900.0
1990-08-30,26.5,26.625,26.375,26.5,240100.0
1990-08-31,26.5,26.625,26.375,26.375,225300.0
1990-09-04,26.5,26.5,26.25,26.375,262500.0
1990-09-05,26.75,26.75,26.5,26.625,248100.0
1990-09-06,26.625,26.75,26.5,26.75,110500.0
1990-09-07,26.875,27.125,26.5,26.5,175400.0
1990-09-10,26.875,27.125,26.625,27.0,176700.0
1990-09-11,26.75,27.25,26.75,27.0,478100.0
1990-09-12,26.625,27.0,26.5,27.0,212500.0
1990-09-13,26.375,26.625,26.25,26.625,223700.0
1990-09-14,26.125,26.375,26.0,26.375,414000.0
1990-09-17,26.25,26.375,26.0,26.125,216000.0
1990-09-18,26.25,26.25,26.0,26.25,202400.0
1990-09-19,26.375,26.625,26.125,26.25,147500.0
1990-09-20,26.125,26.5,26.125,26.25,172500.0
1990-09-21,26.5,26.5,26.125,26.25,275500.0
1990-09-24,26.0,26.5,26.0,26.5,109300.0
1990-09-25,26.125,26.25,26.0,26.125,122700.0
1990-09-26,26.25,26.375,26.125,26.125,145900.0
1990-09-27,26.5,26.75,26.25,26.375,288800.0
1990-09-28,26.5,26.5,26.125,26.375,196400.0
1990-10-01,27.25,27.25,26.375,26.375,359300.0
1990-10-02,27.0,27.5,26.875,27.25,172700.0
1990-10-03,26.875,27.375,26.625,27.0,220400.0
1990-10-04,27.25,27.375,26.625,26.75,109700.0
1990-10-05,27.375,27.5,26.875,27.0,120100.0
1990-10-08,27.875,28.0,27.5,27.5,120300.0
1990-10-09,27.375,27.75,27.375,27.75,88500.0
1990-10-10,27.25,27.625,27.125,27.375,153900.0
1990-10-11,27.125,27.5,26.875,27.375,123800.0
1990-10-12,27.75,28.375,27.25,27.25,347100.0
1990-10-15,27.875,28.75,27.625,27.75,325100.0
1990-10-16,27.25,27.875,27.25,27.875,197700.0
1990-10-17,27.75,28.0,27.125,27.25,274500.0
1990-10-18,28.0,28.125,27.75,27.75,397500.0
1990-10-19,28.75,28.75,28.125,28.25,274600.0
1990-10-22,28.75,28.75,28.25,28.5,362000.0
1990-10-23,28.375,28.625,28.375,28.625,183200.0
1990-10-24,28.375,28.5,28.0,28.25,325100.0
1990-10-25,28.125,28.375,28.0,28.375,150500.0
1990-10-26,27.875,28.25,27.75,28.0,76100.0
1990-10-29,27.75,28.375,27.625,28.0,272800.0
1990-10-30,28.0,28.25,27.75,27.75,156100.0
1990-10-31,28.0,28.25,28.0,28.125,339600.0
1990-11-01,28.625,28.625,28.125,28.125,223600.0
1990-11-02,29.0,29.0,28.5,28.625,1765800.0
1990-11-05,28.5,28.5,28.25,28.25,807700.0
1990-11-06,28.375,28.5,28.25,28.25,357700.0
1990-11-07,27.625,28.375,27.625,28.25,224100.0
1990-11-08,27.625,27.875,27.375,27.625,260500.0
1990-11-09,28.0,28.125,27.625,27.75,145300.0
1990-11-12,28.5,28.5,27.875,27.875,305300.0
1990-11-13,28.125,28.5,28.0,28.25,208600.0
1990-11-14,28.25,28.375,28.0,28.125,266300.0
1990-11-15,28.125,28.25,27.75,28.25,155200.0
1990-11-16,28.375,28.5,28.125,28.25,342400.0
1990-11-19,28.25,28.5,28.125,28.5,163700.0
1990-11-20,28.0,28.25,27.875,28.25,278100.0
1990-11-21,28.25,28.25,27.875,28.125,136400.0
1990-11-23,28.25,28.375,28.125,28.125,81700.0
1990-11-26,28.125,28.25,28.0,28.125,139700.0
1990-11-27,28.25,28.375,28.0,28.125,178900.0
1990-11-28,28.125,28.375,28.125,28.375,218300.0
1990-11-29,28.0,28.25,27.875,28.125,198100.0
1990-11-30,28.25,28.375,28.0,28.0,300200.0
1990-12-03,28.75,28.75,28.375,28.375,209100.0
1990-12-04,29.0,29.0,28.75,28.875,295800.0
1990-12-05,29.0,29.0,28.75,29.0,261200.0
1990-12-06,28.75,29.375,28.625,29.0,390200.0
1990-12-07,28.5,28.875,28.375,28.875,383900.0
1990-12-10,28.375,28.625,28.25,28.5,266700.0
1990-12-11,28.25,28.375,28.0,28.375,183400.0
1990-12-12,28.375,28.5,28.125,28.25,222200.0
1990-12-13,28.125,28.375,28.125,28.375,117200.0
1990-12-14,27.875,28.125,27.625,28.0,131300.0
1990-12-17,27.75,27.875,27.625,27.75,288500.0
1990-12-18,28.5,28.75,27.75,27.75,239900.0
1990-12-19,28.125,28.625,27.875,28.625,218100.0
1990-12-20,27.875,28.125,27.625,28.0,234800.0
1990-12-21,27.875,28.125,27.625,28.0,347000.0
1990-12-24,27.875,28.125,27.875,28.0,162400.0
1990-12-26,27.875,28.0,27.75,27.875,62500.0
1990-12-27,28.0,28.0,27.75,28.0,245900.0
1990-12-28,27.75,28.0,27.75,27.875,188700.0
1990-12-31,28.0,28.0,27.75,27.875,105700.0
1991-01-02,27.75,28.125,27.75,28.0,144300.0
1991-01-03,27.625,27.875,27.625,27.875,239900.0
1991-01-04,27.75,27.875,27.5,27.625,335500.0
1991-01-07,27.5,27.75,27.5,27.625,192500.0
1991-01-08,27.875,27.875,27.5,27.5,443100.0
1991-01-09,27.25,28.25,27.125,28.0,392700.0
1991-01-10,27.625,27.625,27.375,27.375,200000.0
1991-01-11,27.75,27.75,27.5,27.5,89500.0
1991-01-14,27.625,27.625,27.25,27.5,314700.0
1991-01-15,27.375,27.5,27.125,27.375,104100.0
1991-01-16,27.25,27.5,27.125,27.25,146700.0
1991-01-17,27.625,28.0,27.5,27.625,286500.0
1991-01-18,27.625,27.875,27.375,27.75,370300.0
1991-01-21,27.875,27.875,27.5,27.5,243600.0
1991-01-22,27.5,27.875,27.375,27.875,623500.0
1991-01-23,27.5,27.5,27.25,27.5,158100.0
1991-01-24,27.5,27.5,27.375,27.5,409000.0
1991-01-25,27.375,27.5,27.25,27.5,175600.0
1991-01-28,27.375,27.375,27.25,27.375,140200.0
1991-01-29,27.375,27.5,27.25,27.375,256700.0
1991-01-30,27.5,27.5,27.375,27.375,157900.0
1991-01-31,27.5,27.625,27.375,27.5,390500.0
1991-02-01,27.5,27.625,27.375,27.625,1359200.0
1991-02-04,27.0,27.375,26.875,27.0,631200.0
1991-02-05,26.875,27.0,26.625,26.75,448400.0
1991-02-06,27.25,27.375,26.875,27.0,367900.0
1991-02-07,27.875,28.125,27.25,27.375,784200.0
1991-02-08,28.25,28.375,27.75,27.75,642500.0
1991-02-11,28.625,28.875,28.0,28.125,437600.0
1991-02-12,28.5,28.875,28.5,28.625,306700.0
1991-02-13,29.25,29.25,28.375,28.375,282700.0
1991-02-14,29.0,29.5,28.875,29.125,181700.0
1991-02-15,28.75,29.125,28.625,29.0,323300.0
1991-02-19,29.0,29.0,28.625,28.75,234400.0
1991-02-20,28.75,28.875,28.625,28.875,162500.0
1991-02-21,28.75,28.75,28.5,28.625,163100.0
1991-02-22,28.75,28.875,28.5,28.75,186200.0
1991-02-25,28.875,29.125,28.0,28.875,375000.0
1991-02-26,28.625,29.0,28.625,28.875,152400.0
1991-02-27,28.5,28.75,28.5,28.625,123600.0
1991-02-28,28.5,28.625,28.375,28.5,140800.0
1991-03-01,28.625,28.625,28.25,28.375,279000.0
1991-03-04,28.625,28.875,28.5,28.625,271400.0
1991-03-05,28.75,28.75,28.5,28.625,143000.0
1991-03-06,28.625,28.75,28.5,28.625,209700.0
1991-03-07,28.625,28.75,28.625,28.625,144300.0
1991-03-08,28.625,28.75,28.5,28.625,297600.0
1991-03-11,28.625,28.75,28.5,28.625,260200.0
1991-03-12,28.5,28.875,28.5,28.625,261600.0
1991-03-13,28.375,28.75,28.25,28.5,238300.0
1991-03-14,28.375,28.625,28.125,28.375,330500.0
1991-03-15,28.375,28.5,28.25,28.5,368300.0
1991-03-18,27.875,28.375,27.75,28.25,245100.0
1991-03-19,27.625,27.875,27.625,27.625,170000.0
1991-03-20,27.625,27.75,27.25,27.5,481800.0
1991-03-21,27.875,27.875,27.625,27.75,261400.0
1991-03-22,28.25,28.25,27.75,27.75,109700.0
1991-03-25,28.625,28.75,28.25,28.25,392700.0
1991-03-26,29.25,29.25,28.5,28.625,180400.0
1991-03-27,29.0,29.25,28.875,29.25,212300.0
1991-03-28,29.125,29.25,29.0,29.0,214000.0
1991-04-01,29.125,29.375,29.125,29.25,417200.0
1991-04-02,29.5,29.5,29.125,29.125,186500.0
1991-04-03,29.375,29.5,29.25,29.375,250600.0
1991-04-04,29.5,29.5,29.25,29.5,172700.0
1991-04-05,29.25,29.5,29.25,29.5,145100.0
1991-04-08,29.75,29.75,29.25,29.375,145000.0
1991-04-09,29.75,29.75,29.5,29.75,372300.0
1991-04-10,29.625,29.875,29.625,29.75,205800.0
1991-04-11,29.75,29.875,29.625,29.75,184600.0
1991-04-12,29.875,29.875,29.75,29.875,185500.0
1991-04-15,30.0,30.375,29.75,29.875,240700.0
1991-04-16,30.0,30.0,29.625,29.875,256200.0
1991-04-17,30.25,30.375,30.0,30.0,398900.0
1991-04-18,30.0,30.25,30.0,30.25,658100.0
1991-04-19,30.0,30.0,29.625,29.75,217400.0
1991-04-22,29.75,30.0,29.625,30.0,195100.0
1991-04-23,29.25,29.875,29.125,29.75,216600.0
1991-04-24,29.375,29.5,29.25,29.375,182100.0
1991-04-25,29.25,29.375,29.25,29.375,146600.0
1991-04-26,29.625,29.625,29.25,29.25,133200.0
1991-04-29,29.375,29.625,29.375,29.5,146900.0
1991-04-30,29.625,29.75,29.375,29.5,171200.0
1991-05-01,30.0,30.125,29.625,29.75,328600.0
1991-05-02,29.875,30.0,29.625,30.0,498000.0
1991-05-03,29.75,29.875,29.625,29.75,428000.0
1991-05-06,28.75,29.125,28.75,29.0,177900.0
1991-05-07,28.875,29.0,28.75,29.0,349600.0
1991-05-08,29.0,29.0,28.75,28.875,306500.0
1991-05-09,29.0,29.125,28.875,28.875,157400.0
1991-05-10,28.5,29.0,28.5,29.0,149400.0
1991-05-13,28.375,28.75,28.125,28.625,344300.0
1991-05-14,28.125,28.25,27.875,28.25,238700.0
1991-05-15,28.25,28.375,28.0,28.125,263800.0
1991-05-16,28.5,28.625,28.25,28.375,127400.0
1991-05-17,29.0,29.0,28.5,28.625,278100.0
1991-05-20,28.875,28.875,28.75,28.875,124500.0
1991-05-21,29.125,29.25,28.75,28.875,255700.0
1991-05-22,29.125,29.125,29.0,29.0,132000.0
1991-05-23,29.125,29.375,29.0,29.125,203700.0
1991-05-24,29.0,29.25,29.0,29.25,139600.0
1991-05-28,29.25,29.25,29.0,29.125,222900.0
1991-05-29,29.0,29.25,29.0,29.125,473600.0
1991-05-30,29.0,29.125,28.75,29.0,199700.0
1991-05-31,28.75,29.0,28.625,29.0,192700.0
1991-06-03,28.75,28.875,28.625,28.75,141700.0
1991-06-04,28.875,28.875,28.75,28.75,129500.0
1991-06-05,28.75,29.0,28.625,28.75,397500.0
1991-06-06,28.375,28.875,28.375,28.75,379200.0
1991-06-07,28.25,28.5,28.125,28.375,198500.0
1991-06-10,28.25,28.5,28.25,28.375,180900.0
1991-06-11,28.25,28.375,28.125,28.25,308200.0
1991-06-12,28.25,28.375,28.125,28.25,155700.0
1991-06-13,28.5,28.5,28.125,28.125,282300.0
1991-06-14,28.875,28.875,28.375,28.5,272500.0
1991-06-17,28.625,28.875,28.625,28.875,73700.0
1991-06-18,28.125,28.625,28.125,28.625,280500.0
1991-06-19,28.25,28.375,28.125,28.125,166100.0
1991-06-20,28.0,28.625,28.0,28.375,401400.0
1991-06-21,28.25,28.25,28.0,28.0,312500.0
1991-06-24,28.125,28.25,28.0,28.125,132200.0
1991-06-25,28.25,28.5,28.125,28.25,122900.0
1991-06-26,28.25,28.5,28.125,28.125,170100.0
1991-06-27,28.375,28.5,28.25,28.5,105600.0
1991-06-28,28.375,28.375,28.0,28.25,180200.0
1991-07-01,28.625,28.625,28.375,28.375,211500.0
1991-07-02,28.5,28.75,28.5,28.625,152500.0
1991-07-03,28.375,28.625,28.25,28.5,115600.0
1991-07-05,28.5,28.5,28.25,28.5,75000.0
1991-07-08,28.5,28.625,28.25,28.5,423700.0
1991-07-09,28.375,28.5,28.25,28.375,214200.0
1991-07-10,28.625,28.75,28.5,28.5,220500.0
1991-07-11,28.625,28.875,28.5,28.5,180500.0
1991-07-12,29.0,29.0,28.625,28.75,222800.0
1991-07-15,28.875,29.0,28.75,29.0,180100.0
1991-07-16,28.875,29.0,28.75,28.875,158700.0
1991-07-17,28.75,29.0,28.625,28.875,142700.0
1991-07-18,28.625,28.75,28.625,28.75,134700.0
1991-07-19,28.875,28.875,28.625,28.75,254100.0
1991-07-22,28.875,29.125,28.75,28.75,263500.0
1991-07-23,29.0,29.0,28.75,29.0,166900.0
1991-07-24,29.125,29.125,28.875,29.0,246800.0
1991-07-25,29.25,29.375,29.125,29.125,274600.0
1991-07-26,29.625,29.625,29.125,29.375,392500.0
1991-07-29,29.625,29.625,29.375,29.5,154800.0
1991-07-30,29.625,29.75,29.5,29.5,140100.0
1991-07-31,29.625,29.75,29.5,29.75,107800.0
1991-08-01,29.625,29.875,29.5,29.75,194500.0
1991-08-02,30.0,30.0,29.75,29.875,769600.0
1991-08-05,29.25,29.25,28.875,29.25,597600.0
1991-08-06,29.375,29.375,29.125,29.125,559000.0
1991-08-07,29.5,29.625,29.25,29.25,468800.0
1991-08-08,29.5,29.625,29.25,29.5,307600.0
1991-08-09,29.625,29.875,29.5,29.5,252900.0
1991-08-12,29.75,29.75,29.5,29.625,221400.0
1991-08-13,29.75,29.875,29.5,29.625,230600.0
1991-08-14,29.75,29.875,29.625,29.875,189800.0
1991-08-15,29.875,30.0,29.75,29.75,234700.0
1991-08-16,29.5,30.0,29.5,30.0,326500.0
1991-08-19,29.125,29.5,29.0,29.125,132900.0
1991-08-20,29.375,29.5,29.125,29.25,316500.0
1991-08-21,30.0,30.0,29.625,29.625,325200.0
1991-08-22,30.125,30.125,29.875,30.125,289600.0
1991-08-23,29.875,30.25,29.625,30.0,328000.0
1991-08-26,30.0,30.0,29.875,29.875,265800.0
1991-08-27,30.125,30.125,29.875,29.875,107300.0
1991-08-28,30.125,30.125,30.0,30.125,85600.0
1991-08-29,30.0,30.125,30.0,30.125,127400.0
1991-08-30,30.125,30.125,29.875,30.0,115700.0
1991-09-03,30.0,30.25,30.0,30.125,142000.0
1991-09-04,30.0,30.125,29.75,30.0,250700.0
1991-09-05,29.875,29.875,29.75,29.875,118800.0
1991-09-06,30.0,30.25,29.75,29.875,308300.0
1991-09-09,30.25,30.25,30.0,30.0,163600.0
1991-09-10,30.125,30.25,30.0,30.25,229500.0
1991-09-11,30.25,30.25,30.0,30.25,377800.0
1991-09-12,30.0,30.25,30.0,30.25,163500.0
1991-09-13,30.125,30.125,30.0,30.125,193800.0
1991-09-16,30.25,30.25,30.0,30.125,168600.0
1991-09-17,30.25,30.25,30.125,30.125,108600.0
1991-09-18,30.375,30.375,30.125,30.125,159300.0
1991-09-19,30.375,30.375,30.125,30.25,153900.0
1991-09-20,29.75,30.375,29.75,30.375,558500.0
1991-09-23,30.0,30.125,29.75,29.875,115500.0
1991-09-24,30.125,30.25,30.0,30.125,177900.0
1991-09-25,30.0,30.375,30.0,30.25,315500.0
1991-09-26,30.5,30.5,29.875,30.0,646700.0
1991-09-27,30.375,30.625,30.375,30.375,216500.0
1991-09-30,30.625,30.625,30.375,30.5,348100.0
1991-10-01,30.75,30.75,30.5,30.625,314200.0
1991-10-02,30.875,30.875,30.625,30.75,360900.0
1991-10-03,31.125,31.125,30.625,30.625,700600.0
1991-10-04,31.0,31.25,30.875,31.0,270000.0
1991-10-07,31.0,31.0,30.75,30.875,163000.0
1991-10-08,30.875,31.0,30.75,31.0,288100.0
1991-10-09,30.625,30.875,30.5,30.875,216200.0
1991-10-10,30.25,30.75,30.25,30.625,244600.0
1991-10-11,30.5,30.5,30.25,30.5,753200.0
1991-10-14,30.875,30.875,30.375,30.5,380300.0
1991-10-15,31.125,31.25,30.75,30.875,661600.0
1991-10-16,31.125,31.25,31.0,31.125,267700.0
1991-10-17,31.0,31.125,30.875,31.0,330300.0
1991-10-18,31.125,31.125,30.875,31.0,223500.0
1991-10-21,31.0,31.125,30.75,31.0,150600.0
1991-10-22,31.0,31.0,30.875,30.875,155600.0
1991-10-23,31.0,31.0,30.875,31.0,95300.0
1991-10-24,30.875,31.0,30.875,30.875,145000.0
1991-10-25,31.0,31.0,30.875,31.0,100700.0
1991-10-28,31.375,31.375,30.875,31.0,252900.0
1991-10-29,31.625,31.75,31.25,31.375,219200.0
1991-10-30,31.625,31.625,31.375,31.5,258300.0
1991-10-31,31.5,31.625,31.5,31.625,211100.0
1991-11-01,31.625,31.75,31.5,31.625,269500.0
1991-11-04,30.625,31.0,30.5,30.875,387600.0
1991-11-05,30.25,30.625,30.125,30.625,417900.0
1991-11-06,30.75,30.75,30.125,30.25,489300.0
1991-11-07,31.75,31.75,30.875,31.0,601600.0
1991-11-08,31.625,31.875,31.375,31.75,1350500.0
1991-11-11,31.375,31.625,31.25,31.625,95400.0
1991-11-12,31.875,31.875,31.25,31.625,690400.0
1991-11-13,31.875,31.875,31.375,31.5,153900.0
1991-11-14,31.75,31.875,31.5,31.875,122500.0
1991-11-15,30.625,31.75,30.625,31.625,296000.0
1991-11-18,31.125,31.25,30.5,30.75,305000.0
1991-11-19,30.75,31.125,30.625,31.125,122600.0
1991-11-20,30.875,31.125,30.625,30.75,336400.0
1991-11-21,30.625,30.875,30.5,30.75,163900.0
1991-11-22,30.25,30.75,30.125,30.625,279300.0
1991-11-25,30.125,30.375,30.125,30.375,243400.0
1991-11-26,30.75,30.75,30.125,30.25,394800.0
1991-11-27,31.5,31.625,30.625,30.75,420300.0
1991-11-29,31.625,31.75,31.5,31.5,319800.0
1991-12-02,32.5,32.5,31.75,31.875,588600.0
1991-12-03,32.25,32.5,32.0,32.375,518900.0
1991-12-04,32.125,32.375,32.0,32.125,405700.0
1991-12-05,32.0,32.125,31.75,32.0,178500.0
1991-12-06,32.75,32.875,32.0,32.0,513200.0
1991-12-09,32.875,33.0,32.625,32.75,198500.0
1991-12-10,32.5,32.875,32.5,32.75,748000.0
1991-12-11,32.75,32.75,32.25,32.5,484600.0
1991-12-12,32.75,32.875,32.625,32.875,154000.0
1991-12-13,32.625,32.875,32.375,32.75,283800.0
1991-12-16,32.25,32.625,32.125,32.5,233300.0
1991-12-17,31.875,32.25,31.75,32.25,98000.0
1991-12-18,31.75,31.875,31.5,31.75,163200.0
1991-12-19,32.25,32.25,31.75,31.75,257500.0
1991-12-20,32.875,33.0,32.625,33.0,684100.0
1991-12-23,33.25,33.5,32.75,32.875,172800.0
1991-12-24,33.75,33.875,33.5,33.5,313900.0
1991-12-26,33.625,33.75,33.375,33.75,143300.0
1991-12-27,33.5,33.625,33.125,33.5,144700.0
1991-12-30,33.625,33.625,33.125,33.5,272500.0
1991-12-31,34.25,34.25,33.5,33.5,317500.0
1992-01-02,34.0,34.25,33.625,34.125,227800.0
1992-01-03,34.125,34.125,33.625,34.0,353700.0
1992-01-06,33.875,34.25,33.875,34.125,269300.0
1992-01-07,33.875,34.0,33.5,33.875,359000.0
1992-01-08,33.875,33.875,33.625,33.75,254200.0
1992-01-09,33.375,33.875,33.125,33.875,167400.0
1992-01-10,32.875,33.5,32.75,33.375,348200.0
1992-01-13,32.875,32.875,32.625,32.875,215800.0
1992-01-14,33.125,33.25,32.75,32.875,164600.0
1992-01-15,32.625,33.125,32.5,33.125,297200.0
1992-01-16,32.125,32.625,32.0,32.625,328500.0
1992-01-17,32.25,32.25,32.0,32.125,298500.0
1992-01-20,31.875,32.25,31.625,32.125,269000.0
1992-01-21,32.125,32.125,31.5,31.75,246700.0
1992-01-22,32.5,32.5,31.875,32.125,456300.0
1992-01-23,32.125,32.5,32.0,32.5,177700.0
1992-01-24,32.25,32.5,32.0,32.125,213700.0
1992-01-27,32.375,32.5,32.375,32.375,214900.0
1992-01-28,32.75,32.875,32.5,32.5,159400.0
1992-01-29,32.375,32.875,32.375,32.75,155900.0
1992-01-30,32.375,32.5,32.25,32.375,267000.0
1992-01-31,32.375,32.5,32.125,32.375,140900.0
1992-02-03,32.0,32.25,31.875,32.25,808300.0
1992-02-04,31.25,31.25,30.875,31.25,326300.0
1992-02-05,31.0,31.375,30.875,31.375,214400.0
1992-02-06,30.75,31.0,30.375,30.875,237700.0
1992-02-07,30.75,31.125,30.625,31.125,374600.0
1992-02-10,30.875,31.0,30.75,30.875,247600.0
1992-02-11,31.0,31.0,30.75,30.875,311500.0
1992-02-12,31.25,31.5,30.875,31.0,121600.0
1992-02-13,31.0,31.25,30.875,31.25,108100.0
1992-02-14,31.0,31.125,30.875,30.875,99300.0
1992-02-18,30.875,31.375,30.75,31.125,226300.0
1992-02-19,31.0,31.125,30.875,30.875,131800.0
1992-02-20,31.125,31.25,31.0,31.0,175700.0
1992-02-21,31.0,31.375,31.0,31.125,260100.0
1992-02-24,31.0,31.125,30.875,31.0,106400.0
1992-02-25,31.25,31.25,30.875,31.0,174900.0
1992-02-26,31.375,31.5,31.25,31.25,142900.0
1992-02-27,31.125,31.375,31.0,31.375,171600.0
1992-02-28,30.875,31.25,30.875,31.125,167200.0
1992-03-02,30.75,31.0,30.625,30.875,212300.0
1992-03-03,31.0,31.0,30.75,30.875,258200.0
1992-03-04,30.875,31.0,30.75,31.0,194300.0
1992-03-05,30.625,31.0,30.5,30.75,518000.0
1992-03-06,30.75,30.875,30.5,30.5,111100.0
1992-03-09,31.0,31.0,30.625,30.625,100900.0
1992-03-10,31.0,31.25,30.875,30.875,173600.0
1992-03-11,31.125,31.875,31.0,31.0,205400.0
1992-03-12,31.125,31.25,31.0,31.0,313700.0
1992-03-13,31.0,31.25,31.0,31.125,118800.0
1992-03-16,31.375,31.5,31.125,31.125,287100.0
1992-03-17,31.625,31.75,31.375,31.375,175700.0
1992-03-18,31.375,31.5,31.25,31.5,179700.0
1992-03-19,31.375,31.5,31.25,31.375,94400.0
1992-03-20,31.125,31.5,31.0,31.375,694300.0
1992-03-23,30.75,31.125,30.625,31.0,208500.0
1992-03-24,30.75,30.875,30.75,30.875,133300.0
1992-03-25,30.5,30.875,30.5,30.875,218700.0
1992-03-26,30.625,30.875,30.5,30.75,225300.0
1992-03-27,30.625,30.875,30.5,30.625,109500.0
1992-03-30,30.75,30.875,30.5,30.625,93500.0
1992-03-31,30.75,30.75,30.5,30.625,117600.0
1992-04-01,30.75,30.75,30.5,30.5,109100.0
1992-04-02,30.625,30.75,30.5,30.625,130000.0
1992-04-03,31.0,31.25,30.625,30.625,160600.0
1992-04-06,30.75,31.0,30.625,30.875,139200.0
1992-04-07,30.625,30.75,30.5,30.625,136000.0
1992-04-08,30.5,30.625,30.375,30.5,190500.0
1992-04-09,31.25,31.25,30.5,30.5,242900.0
1992-04-10,31.25,31.375,31.0,31.25,214300.0
1992-04-13,31.125,31.25,31.0,31.25,123600.0
1992-04-14,31.625,31.875,31.375,31.375,296900.0
1992-04-15,32.0,32.0,31.5,31.625,219600.0
1992-04-16,32.25,32.25,32.0,32.25,279500.0
1992-04-20,32.25,32.25,31.75,32.0,175400.0
1992-04-21,32.25,32.25,32.125,32.25,142500.0
1992-04-22,31.875,32.125,31.625,32.125,203500.0
1992-04-23,31.75,31.875,31.625,31.875,217100.0
1992-04-24,31.625,31.875,31.5,31.875,262400.0
1992-04-27,31.625,32.0,31.625,31.75,280200.0
1992-04-28,31.75,31.875,31.5,31.5,135700.0
1992-04-29,32.125,32.25,31.875,31.875,171000.0
1992-04-30,32.0,32.125,31.75,32.125,397900.0
1992-05-01,31.875,32.125,31.75,32.0,309600.0
1992-05-04,31.5,31.625,31.25,31.375,196300.0
1992-05-05,31.75,32.0,31.5,31.625,185800.0
1992-05-06,31.75,31.875,31.625,31.875,79900.0
1992-05-07,31.75,31.75,31.625,31.75,104200.0
1992-05-08,31.5,31.75,31.375,31.75,1664500.0
1992-05-11,31.875,31.875,31.5,31.625,250600.0
1992-05-12,31.75,32.0,31.625,31.875,211900.0
1992-05-13,31.125,31.75,30.875,31.75,589300.0
1992-05-14,31.375,31.5,31.25,31.25,209300.0
1992-05-15,31.5,31.5,31.25,31.375,262800.0
1992-05-18,31.875,31.875,31.625,31.75,131300.0
1992-05-19,31.875,32.0,31.5,31.875,291400.0
1992-05-20,31.875,32.0,31.75,31.875,218700.0
1992-05-21,31.375,31.875,31.25,31.875,301000.0
1992-05-22,31.375,31.625,31.25,31.5,177000.0
1992-05-26,31.125,31.5,31.0,31.375,119300.0
1992-05-27,31.5,31.75,31.125,31.25,230300.0
1992-05-28,31.5,31.625,31.375,31.5,162400.0
1992-05-29,31.625,31.625,31.375,31.5,158000.0
1992-06-01,32.0,32.625,31.75,32.25,565600.0
1992-06-02,31.875,32.0,31.75,32.0,295600.0
1992-06-03,32.0,32.0,31.75,31.875,301000.0
1992-06-04,31.875,32.125,31.875,32.0,180900.0
1992-06-05,32.0,32.0,31.875,32.0,168900.0
1992-06-08,32.125,32.125,31.875,31.875,195200.0
1992-06-09,31.875,32.125,31.875,32.125,231400.0
1992-06-10,32.125,32.25,31.875,32.125,728300.0
1992-06-11,32.25,32.25,32.125,32.125,232600.0
1992-06-12,32.0,32.375,32.0,32.25,504300.0
1992-06-15,32.0,32.25,32.0,32.0,459100.0
1992-06-16,32.25,32.25,32.125,32.125,176800.0
1992-06-17,32.125,32.25,32.0,32.125,246100.0
1992-06-18,32.0,32.25,32.0,32.0,164500.0
1992-06-19,32.125,32.125,32.0,32.125,385900.0
1992-06-22,31.625,32.125,31.625,32.0,372200.0
1992-06-23,31.875,31.875,31.625,31.75,409400.0
1992-06-24,31.875,32.0,31.75,32.0,307100.0
1992-06-25,31.75,32.0,31.625,31.875,139300.0
1992-06-26,31.75,31.75,31.625,31.75,258100.0
1992-06-29,31.75,31.75,31.625,31.75,203400.0
1992-06-30,31.875,31.875,31.625,31.75,113400.0
1992-07-01,32.125,32.125,31.75,31.875,267800.0
1992-07-02,32.375,32.5,32.125,32.375,199800.0
1992-07-06,32.625,32.75,32.375,32.5,188000.0
1992-07-07,33.125,33.25,32.625,32.625,373200.0
1992-07-08,33.875,34.0,33.125,33.125,460100.0
1992-07-09,33.5,33.75,33.375,33.625,364700.0
1992-07-10,33.75,33.875,33.625,33.75,279500.0
1992-07-13,33.875,33.875,33.5,33.75,197000.0
1992-07-14,33.75,33.875,33.5,33.75,176800.0
1992-07-15,33.625,33.75,33.5,33.75,213200.0
1992-07-16,33.75,33.75,33.625,33.625,155500.0
1992-07-17,33.625,33.75,33.375,33.625,391000.0
1992-07-20,33.5,33.5,33.0,33.0,210200.0
1992-07-21,33.625,33.75,33.375,33.5,172900.0
1992-07-22,33.5,33.625,33.375,33.5,314500.0
1992-07-23,33.0,33.5,33.0,33.5,335400.0
1992-07-24,33.375,33.375,33.0,33.125,152200.0
1992-07-27,33.875,33.875,33.25,33.25,153700.0
1992-07-28,33.875,34.0,33.75,33.75,171000.0
1992-07-29,34.375,34.375,34.0,34.125,380700.0
1992-07-30,34.5,34.5,34.25,34.375,169500.0
1992-07-31,34.75,35.25,34.5,34.5,290900.0
1992-08-03,34.75,34.875,34.625,34.75,373100.0
1992-08-04,33.75,34.125,33.75,34.0,317100.0
1992-08-05,33.25,33.75,33.25,33.375,352800.0
1992-08-06,33.375,33.5,33.25,33.25,110300.0
1992-08-07,33.5,33.875,33.375,33.5,170200.0
1992-08-10,33.5,33.625,33.375,33.5,233800.0
1992-08-11,33.5,33.5,33.25,33.5,232200.0
1992-08-12,33.25,33.625,33.25,33.375,180200.0
1992-08-13,33.125,33.5,33.0,33.25,955300.0
1992-08-14,33.0,33.25,33.0,33.125,242300.0
1992-08-17,33.125,33.125,33.0,33.125,147200.0
1992-08-18,33.125,33.125,32.875,33.125,488600.0
1992-08-19,33.125,33.25,33.0,33.125,273300.0
1992-08-20,33.25,33.5,33.0,33.0,236700.0
1992-08-21,33.5,33.5,33.125,33.5,281700.0
1992-08-24,32.875,33.25,32.75,33.25,162300.0
1992-08-25,32.625,32.75,32.5,32.75,213800.0
1992-08-26,32.75,32.875,32.5,32.625,374800.0
1992-08-27,32.75,33.0,32.75,32.75,128100.0
1992-08-28,32.625,33.125,32.625,32.875,333700.0
1992-08-31,32.5,32.625,32.125,32.625,491300.0
1992-09-01,32.625,32.625,32.25,32.375,335900.0
1992-09-02,32.625,32.625,32.375,32.5,314700.0
1992-09-03,32.375,32.75,32.25,32.625,283800.0
1992-09-04,32.625,32.625,32.25,32.375,138300.0
1992-09-08,32.5,32.625,32.375,32.5,261100.0
1992-09-09,32.75,32.875,32.375,32.5,281800.0
1992-09-10,32.875,32.875,32.625,32.75,158800.0
1992-09-11,32.75,32.875,32.75,32.875,107200.0
1992-09-14,32.625,33.0,32.375,32.875,515800.0
1992-09-15,32.5,32.625,32.375,32.5,313000.0
1992-09-16,32.5,32.75,32.375,32.375,262700.0
1992-09-17,32.625,32.625,32.375,32.5,227800.0
1992-09-18,32.625,32.75,32.5,32.625,388600.0
1992-09-21,32.75,32.75,32.625,32.625,103700.0
1992-09-22,32.625,32.75,32.5,32.75,173300.0
1992-09-23,32.625,32.625,32.5,32.625,303700.0
1992-09-24,32.75,32.75,32.5,32.5,178100.0
1992-09-25,32.625,32.875,32.5,32.875,139000.0
1992-09-28,32.875,32.875,32.625,32.75,159200.0
1992-09-29,32.875,33.0,32.75,32.875,89400.0
1992-09-30,33.0,33.0,32.875,32.875,114700.0
1992-10-01,32.75,33.0,32.75,33.0,146000.0
1992-10-02,32.75,32.875,32.625,32.625,230600.0
1992-10-05,32.5,32.625,32.25,32.625,280000.0
1992-10-06,32.5,32.625,32.375,32.375,111600.0
1992-10-07,32.375,32.625,32.375,32.5,113300.0
1992-10-08,32.375,32.625,32.25,32.5,156200.0
1992-10-09,32.25,32.5,32.25,32.5,187400.0
1992-10-12,32.625,32.625,32.25,32.375,95800.0
1992-10-13,32.75,32.75,32.5,32.5,126300.0
1992-10-14,32.75,32.75,32.5,32.75,232500.0
1992-10-15,32.5,32.625,32.5,32.5,148200.0
1992-10-16,32.625,32.75,32.375,32.5,243200.0
1992-10-19,32.625,32.75,32.5,32.5,148400.0
1992-10-20,32.25,32.75,32.25,32.625,250900.0
1992-10-21,32.25,32.375,32.125,32.25,180300.0
1992-10-22,32.25,32.25,32.0,32.125,71700.0
1992-10-23,32.25,32.25,32.125,32.25,78300.0
1992-10-26,32.125,32.25,32.0,32.25,149800.0
1992-10-27,32.25,32.375,32.25,32.25,142400.0
1992-10-28,32.375,32.625,32.125,32.375,291100.0
1992-10-29,32.5,32.5,32.25,32.375,235600.0
1992-10-30,32.5,32.5,32.25,32.5,210500.0
1992-11-02,32.625,32.75,32.375,32.5,414900.0
1992-11-03,32.5,32.625,32.25,32.5,948600.0
1992-11-04,31.5,32.0,31.375,31.875,440100.0
1992-11-05,31.75,31.75,30.75,31.375,792200.0
1992-11-06,31.5,31.75,31.375,31.75,140000.0
1992-11-09,31.125,31.625,31.0,31.625,152000.0
1992-11-10,31.25,31.25,31.0,31.125,1259400.0
1992-11-11,31.0,31.25,30.75,31.125,368500.0
1992-11-12,30.75,31.0,30.75,31.0,320400.0
1992-11-13,30.75,30.875,30.75,30.875,327700.0
1992-11-16,31.0,31.0,30.75,30.875,171600.0
1992-11-17,31.125,31.25,31.0,31.0,209600.0
1992-11-18,31.125,31.25,31.0,31.125,789200.0
1992-11-19,31.25,31.25,31.125,31.125,197500.0
1992-11-20,31.375,31.5,31.125,31.25,404700.0
1992-11-23,31.375,31.375,31.125,31.25,167200.0
1992-11-24,31.125,31.375,31.125,31.25,174500.0
1992-11-25,31.125,31.375,31.125,31.25,81200.0
1992-11-27,31.125,31.25,31.125,31.125,106000.0
1992-11-30,31.125,31.25,30.875,31.125,220800.0
1992-12-01,31.125,31.25,31.0,31.125,115600.0
1992-12-02,31.125,31.25,31.0,31.25,194900.0
1992-12-03,31.25,31.375,31.0,31.125,273800.0
1992-12-04,31.25,31.375,31.125,31.25,245500.0
1992-12-07,31.625,31.625,31.25,31.25,387100.0
1992-12-08,31.625,31.75,31.5,31.5,389200.0
1992-12-09,31.75,31.75,31.375,31.625,163600.0
1992-12-10,31.625,31.875,31.625,31.75,303800.0
1992-12-11,31.875,31.875,31.625,31.75,277800.0
1992-12-14,31.75,31.875,31.75,31.75,316300.0
1992-12-15,31.875,32.0,31.625,31.75,334800.0
1992-12-16,32.125,32.125,32.0,32.0,243700.0
1992-12-17,31.875,32.125,31.75,32.125,241100.0
1992-12-18,32.0,32.25,31.875,32.125,509000.0
1992-12-21,32.75,32.75,32.25,32.375,206700.0
1992-12-22,33.0,33.0,32.5,32.625,234600.0
1992-12-23,32.75,33.375,32.75,33.0,371800.0
1992-12-24,32.75,32.875,32.625,32.75,74600.0
1992-12-28,32.875,32.875,32.625,32.625,272600.0
1992-12-29,32.875,33.0,32.875,32.875,214400.0
1992-12-30,33.25,33.25,32.875,32.875,137900.0
1992-12-31,33.125,33.25,33.0,33.25,195200.0
1993-01-04,33.125,33.125,32.875,33.125,172200.0
1993-01-05,32.875,33.125,32.875,33.125,119400.0
1993-01-06,33.0,33.125,32.875,32.875,198700.0
1993-01-07,32.625,33.125,32.5,33.0,309800.0
1993-01-08,32.125,32.375,32.125,32.375,177400.0
1993-01-11,32.75,32.75,32.0,32.125,231300.0
1993-01-12,32.75,32.75,32.5,32.75,388300.0
1993-01-13,33.125,33.25,32.625,32.625,206300.0
1993-01-14,33.125,33.125,32.875,33.0,212700.0
1993-01-15,33.0,33.5,33.0,33.125,368200.0
1993-01-18,33.125,33.25,33.0,33.125,89900.0
1993-01-19,33.125,33.25,33.0,33.0,215800.0
1993-01-20,33.125,33.25,33.0,33.25,159200.0
1993-01-21,33.5,33.625,33.125,33.25,176500.0
1993-01-22,33.25,33.625,33.125,33.625,288200.0
1993-01-25,33.375,33.375,33.125,33.125,284500.0
1993-01-26,33.5,33.5,33.125,33.25,305500.0
1993-01-27,33.625,33.625,33.25,33.5,404600.0
1993-01-28,33.875,33.875,33.5,33.625,247500.0
1993-01-29,33.875,34.0,33.75,33.875,146300.0
1993-02-01,34.125,34.125,33.75,33.875,306900.0
1993-02-02,34.25,34.25,34.0,34.0,242600.0
1993-02-03,34.875,34.875,34.125,34.25,463900.0
1993-02-04,34.5,34.625,34.25,34.5,576500.0
1993-02-05,34.5,34.5,34.125,34.375,736600.0
1993-02-08,34.625,34.75,34.375,34.375,376900.0
1993-02-09,34.375,34.625,34.25,34.5,396700.0
1993-02-10,34.375,34.625,34.375,34.375,312800.0
1993-02-11,34.25,34.625,34.125,34.5,337200.0
1993-02-12,34.125,34.375,34.0,34.375,266100.0
1993-02-16,34.125,34.375,34.0,34.125,198700.0
1993-02-17,34.25,34.5,34.0,34.0,260600.0
1993-02-18,34.625,34.75,34.25,34.5,341100.0
1993-02-19,35.125,35.25,34.5,34.75,464800.0
1993-02-22,36.0,36.375,34.875,34.875,488200.0
1993-02-23,36.0,36.0,35.75,36.0,278800.0
1993-02-24,36.125,36.125,35.75,35.875,260000.0
1993-02-25,36.0,36.125,35.875,36.125,127300.0
1993-02-26,35.625,36.125,35.5,35.875,237700.0
1993-03-01,35.25,35.625,35.25,35.625,379500.0
1993-03-02,35.875,35.875,35.25,35.25,320300.0
1993-03-03,35.75,35.875,35.5,35.75,289100.0
1993-03-04,36.0,36.25,35.625,35.875,174000.0
1993-03-05,35.875,36.125,35.875,36.125,444000.0
1993-03-08,36.0,36.125,35.75,36.0,308900.0
1993-03-09,35.875,36.125,35.875,36.0,199800.0
1993-03-10,36.125,36.125,35.875,36.0,23700.0
1993-03-11,36.0,36.25,36.0,36.125,256300.0
1993-03-12,35.75,35.875,35.625,35.875,307500.0
1993-03-15,35.625,35.75,35.625,35.75,148500.0
1993-03-16,35.625,35.875,35.625,35.75,198400.0
1993-03-17,35.625,35.75,35.375,35.625,207000.0
1993-03-18,35.75,36.0,35.75,35.75,227400.0
1993-03-19,36.375,36.375,35.875,36.0,391000.0
1993-03-22,36.0,36.25,35.875,36.125,166100.0
1993-03-23,36.0,36.125,35.75,36.0,249500.0
1993-03-24,36.375,36.375,36.0,36.125,374800.0
1993-03-25,36.375,36.75,36.25,36.375,386000.0
1993-03-26,36.5,36.625,36.375,36.375,287500.0
1993-03-29,36.75,36.75,36.375,36.375,159000.0
1993-03-30,36.75,36.875,36.625,36.625,271200.0
1993-03-31,36.875,37.0,36.75,36.75,190500.0
1993-04-01,36.625,36.875,36.5,36.75,176300.0
1993-04-02,36.125,36.625,36.125,36.5,400100.0
1993-04-05,36.375,36.625,36.125,36.125,164400.0
1993-04-06,36.5,36.75,36.25,36.375,194300.0
1993-04-07,36.625,36.625,36.375,36.5,141900.0
1993-04-08,36.5,36.75,36.5,36.75,153500.0
1993-04-12,37.625,37.625,36.625,36.75,279700.0
1993-04-13,38.25,38.25,37.75,37.75,343100.0
1993-04-14,37.75,38.25,37.75,38.25,211400.0
1993-04-15,37.75,37.875,37.5,37.75,145900.0
1993-04-16,38.25,38.5,37.75,37.75,286500.0
1993-04-19,38.125,38.25,37.875,38.125,198900.0
1993-04-20,37.625,38.125,37.5,38.0,140600.0
1993-04-21,37.5,37.75,37.5,37.75,104000.0
1993-04-22,37.25,37.625,36.875,37.125,451800.0
1993-04-23,37.0,37.5,37.0,37.125,262700.0
1993-04-26,37.25,37.375,37.0,37.0,142500.0
1993-04-27,37.125,37.375,37.0,37.125,302200.0
1993-04-28,37.0,37.125,36.625,37.0,397300.0
1993-04-29,37.25,37.25,36.625,36.875,237100.0
1993-04-30,37.125,37.375,37.0,37.125,111600.0
1993-05-03,37.25,37.25,36.875,37.125,255200.0
1993-05-04,36.375,36.5,36.0,36.375,444000.0
1993-05-05,36.25,36.625,36.25,36.375,521600.0
1993-05-06,36.25,36.375,36.125,36.25,404200.0
1993-05-07,35.75,36.25,35.625,36.25,168900.0
1993-05-10,36.125,36.25,35.75,35.75,206700.0
1993-05-11,35.75,36.0,35.75,36.0,101200.0
1993-05-12,35.25,35.875,35.25,35.75,146500.0
1993-05-13,34.0,35.25,33.75,35.25,454500.0
1993-05-14,34.0,34.25,34.0,34.25,264900.0
1993-05-17,33.75,34.125,33.5,34.0,215000.0
1993-05-18,33.75,33.875,33.5,33.75,311900.0
1993-05-19,34.625,34.625,33.375,33.625,435600.0
1993-05-20,34.75,34.875,34.375,34.625,268100.0
1993-05-21,34.5,34.875,34.375,34.625,319200.0
1993-05-24,34.75,34.75,34.375,34.625,174500.0
1993-05-25,34.75,34.875,34.5,34.75,119700.0
1993-05-26,35.0,35.0,34.5,34.75,620800.0
1993-05-27,34.625,35.125,34.5,35.125,171600.0
1993-05-28,34.5,34.75,34.5,34.625,147100.0
1993-06-01,35.0,35.375,34.5,34.5,281600.0
1993-06-02,35.375,35.625,34.875,34.875,297400.0
1993-06-03,35.625,35.625,35.375,35.375,365400.0
1993-06-04,35.625,35.625,35.375,35.625,178500.0
1993-06-07,36.0,36.0,35.5,35.625,173500.0
1993-06-08,36.0,36.125,35.875,35.875,191000.0
1993-06-09,36.375,36.375,36.125,36.125,225700.0
1993-06-10,36.375,36.375,36.25,36.25,140100.0
1993-06-11,36.625,36.625,36.25,36.375,146300.0
1993-06-14,36.375,36.625,36.25,36.625,199400.0
1993-06-15,36.375,36.375,36.25,36.25,143800.0
1993-06-16,36.25,36.375,36.125,36.375,298100.0
1993-06-17,36.375,36.5,35.875,36.125,156100.0
1993-06-18,36.125,36.5,36.125,36.375,418500.0
1993-06-21,36.5,36.5,36.125,36.375,158900.0
1993-06-22,36.5,36.5,36.25,36.5,261300.0
1993-06-23,36.625,36.875,36.375,36.5,164700.0
1993-06-24,36.875,37.125,36.625,36.625,152000.0
1993-06-25,37.0,37.125,36.875,37.0,95400.0
1993-06-28,37.625,37.75,37.0,37.125,161700.0
1993-06-29,37.75,37.75,37.5,37.625,132900.0
1993-06-30,37.75,37.875,37.625,37.875,184000.0
1993-07-01,37.5,37.75,37.5,37.75,169800.0
1993-07-02,37.5,37.625,37.5,37.5,126500.0
1993-07-06,37.625,37.75,37.625,37.625,137000.0
1993-07-07,37.625,37.75,37.5,37.625,128300.0
1993-07-08,37.625,37.75,37.25,37.5,221700.0
1993-07-09,37.75,38.0,37.625,37.875,236100.0
1993-07-12,37.75,37.875,37.625,37.75,194100.0
1993-07-13,37.75,38.125,37.75,37.875,148700.0
1993-07-14,37.75,38.0,37.75,37.75,140700.0
1993-07-15,37.875,37.875,37.5,37.875,193800.0
1993-07-16,38.0,38.125,37.75,37.875,221700.0
1993-07-19,38.25,38.25,37.875,38.0,202000.0
1993-07-20,37.875,38.25,37.875,38.25,143300.0
1993-07-21,37.75,37.875,37.75,37.875,136400.0
1993-07-22,37.875,38.0,37.625,37.625,198600.0
1993-07-23,37.875,37.875,37.75,37.875,136800.0
1993-07-26,38.25,38.25,37.875,37.875,404100.0
1993-07-27,38.125,38.25,38.0,38.125,150900.0
1993-07-28,38.125,38.25,38.0,38.0,108800.0
1993-07-29,38.25,38.5,38.25,38.25,526500.0
1993-07-30,38.375,38.375,38.25,38.375,136900.0
1993-08-02,38.5,38.5,38.25,38.375,472800.0
1993-08-03,38.25,38.625,38.25,38.375,450700.0
1993-08-04,37.75,37.875,37.5,37.5,1247200.0
1993-08-05,38.0,38.0,37.625,37.875,935100.0
1993-08-06,38.0,38.25,37.875,38.0,97800.0
1993-08-09,38.125,38.25,37.875,38.0,87600.0
1993-08-10,38.0,38.125,37.875,38.0,514200.0
1993-08-11,38.125,38.125,37.875,38.0,154100.0
1993-08-12,38.0,38.125,37.875,38.125,112200.0
1993-08-13,37.75,38.125,37.625,37.875,115900.0
1993-08-16,37.875,38.0,37.5,37.75,245600.0
1993-08-17,37.625,38.0,37.625,37.75,96200.0
1993-08-18,37.75,37.875,37.625,37.75,127900.0
1993-08-19,37.875,37.875,37.75,37.75,112200.0
1993-08-20,38.0,38.0,37.625,37.75,367500.0
1993-08-23,38.0,38.125,37.875,38.0,122200.0
1993-08-24,38.0,38.0,37.625,38.0,260700.0
1993-08-25,38.375,38.375,38.125,38.25,116800.0
1993-08-26,38.5,38.5,38.25,38.375,143500.0
1993-08-27,38.625,38.625,38.375,38.375,247800.0
1993-08-30,38.75,39.125,38.375,38.5,389100.0
1993-08-31,38.75,38.875,38.625,38.75,218400.0
1993-09-01,38.5,38.75,38.375,38.75,226000.0
1993-09-02,38.5,38.625,38.25,38.625,179900.0
1993-09-03,38.625,38.75,38.375,38.5,201100.0
1993-09-07,38.75,38.75,38.5,38.625,123100.0
1993-09-08,39.125,39.125,38.75,38.75,252100.0
1993-09-09,39.125,39.125,38.875,39.0,224200.0
1993-09-10,39.875,39.875,39.0,39.0,193200.0
1993-09-13,40.125,40.375,39.875,39.875,200400.0
1993-09-14,40.0,40.0,39.875,40.0,176400.0
1993-09-15,39.875,39.875,39.625,39.875,316200.0
1993-09-16,39.875,39.875,39.5,39.75,249200.0
1993-09-17,39.875,39.875,39.25,39.25,602500.0
1993-09-20,39.25,39.875,39.25,39.75,413300.0
1993-09-21,38.75,39.375,38.5,39.25,238700.0
1993-09-22,38.625,39.125,38.5,38.875,262400.0
1993-09-23,38.375,38.875,38.375,38.75,161800.0
1993-09-24,38.375,38.75,38.25,38.375,248000.0
1993-09-27,39.0,39.0,38.5,38.5,374700.0
1993-09-28,38.875,39.25,38.875,39.0,123600.0
1993-09-29,38.375,39.0,38.375,38.875,144200.0
1993-09-30,38.5,38.625,38.125,38.25,177800.0
1993-10-01,38.125,38.625,38.125,38.375,181800.0
1993-10-04,37.75,38.25,37.5,38.0,148000.0
1993-10-05,37.375,38.0,37.0,37.875,323600.0
1993-10-06,38.0,38.0,37.25,37.375,356400.0
1993-10-07,37.875,38.0,37.75,38.0,68800.0
1993-10-08,38.0,38.0,37.75,38.0,387200.0
1993-10-11,37.75,38.125,37.75,38.0,87600.0
1993-10-12,38.0,38.25,37.75,37.875,372800.0
1993-10-13,38.0,38.125,37.75,38.0,285600.0
1993-10-14,38.5,38.5,37.875,38.0,270300.0
1993-10-15,39.0,39.25,38.5,38.75,565300.0
1993-10-18,39.125,39.25,39.0,39.0,394200.0
1993-10-19,39.5,39.5,39.0,39.125,332000.0
1993-10-20,39.375,39.625,39.25,39.375,379000.0
1993-10-21,39.0,39.375,38.875,39.25,120500.0
1993-10-22,38.625,39.125,38.5,39.0,163900.0
1993-10-25,38.375,38.875,38.375,38.625,49400.0
1993-10-26,38.5,38.5,38.25,38.375,104900.0
1993-10-27,38.625,38.625,38.375,38.5,271800.0
1993-10-28,38.5,38.875,38.5,38.625,218000.0
1993-10-29,38.5,38.625,38.375,38.375,134800.0
1993-11-01,38.375,38.5,38.125,38.5,140500.0
1993-11-02,37.75,38.375,37.75,38.25,199800.0
1993-11-03,36.875,38.0,36.625,38.0,510000.0
1993-11-04,35.375,36.375,35.375,36.125,1296600.0
1993-11-05,35.5,35.625,34.625,35.25,1341300.0
1993-11-08,35.25,35.375,35.0,35.25,847900.0
1993-11-09,35.25,35.75,35.25,35.5,195700.0
1993-11-10,35.75,35.75,35.0,35.375,435500.0
1993-11-11,35.125,35.75,35.0,35.75,202800.0
1993-11-12,35.75,35.875,35.375,35.375,29400.0
1993-11-15,35.25,35.625,35.125,35.625,211300.0
1993-11-16,36.125,36.375,35.375,35.375,328400.0
1993-11-17,36.25,36.5,36.125,36.25,222000.0
1993-11-18,36.375,36.375,35.75,36.125,398900.0
1993-11-19,36.125,36.375,36.125,36.375,282400.0
1993-11-22,35.875,36.125,35.75,35.875,241900.0
1993-11-23,36.25,36.75,35.875,35.875,376700.0
1993-11-24,36.25,36.375,36.125,36.375,82500.0
1993-11-26,36.25,36.375,36.25,36.25,28900.0
1993-11-29,36.5,36.625,36.25,36.5,240000.0
1993-11-30,36.125,36.5,36.125,36.375,142500.0
1993-12-01,36.25,36.5,36.125,36.375,243100.0
1993-12-02,36.0,36.5,35.75,36.5,123500.0
1993-12-03,35.875,36.0,35.75,36.0,294300.0
1993-12-06,36.5,36.5,35.875,35.875,230100.0
1993-12-07,36.5,36.625,36.375,36.5,354700.0
1993-12-08,36.25,36.375,36.0,36.375,255200.0
1993-12-09,36.25,36.25,36.125,36.25,279500.0
1993-12-10,36.25,36.375,36.25,36.375,145700.0
1993-12-13,36.375,36.5,36.125,36.375,323000.0
1993-12-14,36.375,36.5,36.125,36.375,278000.0
1993-12-15,36.375,36.5,36.25,36.25,322400.0
1993-12-16,37.0,37.0,36.375,36.5,435800.0
1993-12-17,37.0,37.125,36.625,37.0,512300.0
1993-12-20,37.375,37.375,36.875,37.0,477400.0
1993-12-21,37.25,37.5,37.25,37.375,175900.0
1993-12-22,37.625,37.625,37.0,37.125,342200.0
1993-12-23,37.625,37.75,37.5,37.5,187600.0
1993-12-27,37.625,37.75,37.5,37.625,175300.0
1993-12-28,38.0,38.0,37.625,37.625,276900.0
1993-12-29,38.125,38.25,37.75,37.875,311000.0
1993-12-30,37.75,38.0,37.625,37.875,217600.0
1993-12-31,37.125,38.0,37.125,37.875,145600.0
1994-01-03,37.375,37.375,37.0,37.25,291300.0
1994-01-04,37.0,37.25,36.875,37.25,218400.0
1994-01-05,36.5,36.875,36.25,36.875,380300.0
1994-01-06,36.25,36.75,36.0,36.625,389700.0
1994-01-07,36.125,36.375,35.75,36.375,142500.0
1994-01-10,36.25,36.25,35.75,36.0,322500.0
1994-01-11,35.875,36.125,35.75,36.125,387200.0
1994-01-12,35.375,36.0,35.125,36.0,616100.0
1994-01-13,35.0,35.375,34.875,35.375,277000.0
1994-01-14,35.625,35.625,34.875,35.0,507800.0
1994-01-17,35.25,35.75,35.25,35.625,157100.0
1994-01-18,35.0,35.375,35.0,35.375,76900.0
1994-01-19,35.0,35.125,34.75,35.0,121800.0
1994-01-20,35.375,35.375,35.0,35.0,216700.0
1994-01-21,35.375,35.5,35.25,35.375,246600.0
1994-01-24,34.875,35.25,34.75,35.125,242400.0
1994-01-25,35.125,35.25,34.75,34.875,333400.0
1994-01-26,35.875,35.875,35.25,35.25,257000.0
1994-01-27,36.5,36.625,35.875,35.875,248900.0
1994-01-28,36.375,36.875,36.25,36.5,302400.0
1994-01-31,36.125,36.625,36.125,36.25,276600.0
1994-02-01,35.75,36.125,35.75,36.0,222600.0
1994-02-02,36.25,36.25,35.5,35.75,367300.0
1994-02-03,35.875,36.125,35.75,36.0,137600.0
1994-02-04,34.125,35.25,34.125,35.125,820800.0
1994-02-07,34.5,34.75,34.0,34.125,237100.0
1994-02-08,34.0,34.625,34.0,34.5,1063300.0
1994-02-09,34.375,34.5,34.0,34.125,1139100.0
1994-02-10,33.625,34.25,33.625,34.125,213600.0
1994-02-11,34.0,34.0,33.625,33.625,126700.0
1994-02-14,34.0,34.0,33.5,33.875,199900.0
1994-02-15,33.625,34.5,33.625,34.125,216900.0
1994-02-16,33.5,33.875,33.125,33.625,214500.0
1994-02-17,33.5,33.875,33.375,33.75,306100.0
1994-02-18,33.0,33.5,32.75,33.375,375400.0
1994-02-22,33.75,34.25,32.875,33.125,450500.0
1994-02-23,33.125,33.875,33.0,33.75,382700.0
1994-02-24,32.625,33.125,32.625,33.0,369900.0
1994-02-25,33.125,33.25,32.625,32.75,486100.0
1994-02-28,33.125,33.375,33.0,33.125,453200.0
1994-03-01,32.875,33.25,32.625,33.125,260700.0
1994-03-02,33.125,33.125,32.375,32.75,651500.0
1994-03-03,33.125,33.25,32.875,33.0,437600.0
1994-03-04,33.625,33.75,33.125,33.25,741400.0
1994-03-07,33.875,34.125,33.75,33.875,268400.0
1994-03-08,33.625,34.0,33.5,33.875,377500.0
1994-03-09,33.5,33.5,33.25,33.5,332200.0
1994-03-10,33.0,33.375,32.75,33.375,257500.0
1994-03-11,33.375,33.5,32.875,33.125,234800.0
1994-03-14,32.75,33.25,32.75,33.25,213900.0
1994-03-15,32.875,33.0,32.75,32.875,182600.0
1994-03-16,32.625,32.875,32.375,32.75,362300.0
1994-03-17,32.25,32.5,32.0,32.5,291500.0
1994-03-18,32.125,32.375,31.875,32.375,622100.0
1994-03-21,32.0,32.125,31.75,32.0,144700.0
1994-03-22,32.875,33.0,32.0,32.125,329600.0
1994-03-23,32.125,33.0,32.125,32.75,214800.0
1994-03-24,32.0,32.375,31.625,32.0,217000.0
1994-03-25,31.75,32.125,31.625,32.0,438600.0
1994-03-28,32.25,32.25,31.625,31.75,340300.0
1994-03-29,31.875,32.25,31.875,32.125,335300.0
1994-03-30,31.125,31.75,31.125,31.625,384600.0
1994-03-31,30.75,31.5,29.875,31.375,390100.0
1994-04-04,30.125,30.625,30.125,30.25,460800.0
1994-04-05,30.875,31.0,30.375,30.75,390300.0
1994-04-06,30.875,31.0,30.5,30.875,416600.0
1994-04-07,31.0,31.125,30.625,30.875,405400.0
1994-04-08,30.625,31.125,30.625,30.875,309800.0
1994-04-11,31.25,31.25,30.5,30.75,384100.0
1994-04-12,30.875,31.25,30.75,31.125,417900.0
1994-04-13,31.0,31.125,30.75,30.875,425300.0
1994-04-14,30.75,31.0,30.625,30.75,286100.0
1994-04-15,30.75,30.875,30.625,30.625,367600.0
1994-04-18,30.75,30.875,30.375,30.625,298500.0
1994-04-19,31.125,31.25,30.625,30.75,365800.0
1994-04-20,31.875,32.125,31.0,31.125,435300.0
1994-04-21,32.625,32.875,32.0,32.125,371800.0
1994-04-22,32.125,32.625,32.125,32.625,246200.0
1994-04-25,32.5,32.625,32.125,32.125,338800.0
1994-04-26,32.25,32.5,32.125,32.375,386200.0
1994-04-28,32.0,32.25,31.75,32.25,319300.0
1994-04-29,32.5,32.75,31.875,32.0,588200.0
1994-05-02,32.625,32.6875,32.375,32.5,272700.0
1994-05-03,32.375,32.75,32.25,32.625,661000.0
1994-05-04,31.375,31.75,31.0,31.625,736600.0
1994-05-05,30.5,31.25,30.5,31.25,528400.0
1994-05-06,30.25,30.375,29.75,30.375,420300.0
1994-05-09,29.375,30.25,29.375,30.0,613300.0
1994-05-10,28.0,29.75,27.875,29.5,1230500.0
1994-05-11,27.875,28.25,27.5,28.25,1000700.0
1994-05-12,27.875,28.375,27.25,28.125,448000.0
1994-05-13,28.5,28.5,27.375,27.875,525400.0
1994-05-16,28.0,28.75,28.0,28.375,226700.0
1994-05-17,28.5,28.625,27.875,27.875,552800.0
1994-05-18,29.0,29.25,28.0,28.25,453200.0
1994-05-19,28.875,28.875,28.5,28.75,267900.0
1994-05-20,28.625,28.875,28.5,28.75,317600.0
1994-05-23,28.625,28.75,28.375,28.5,202700.0
1994-05-24,29.0,29.125,28.5,28.5,352600.0
1994-05-25,29.0,29.0,28.75,29.0,198700.0
1994-05-26,29.25,29.375,28.875,29.0,271900.0
1994-05-27,29.125,29.375,28.75,29.125,275500.0
1994-05-31,28.875,29.125,28.875,29.0,175500.0
1994-06-01,29.25,29.5,28.875,28.875,282700.0
1994-06-02,29.25,29.625,29.25,29.25,310500.0
1994-06-03,29.75,29.875,29.375,29.375,258900.0
1994-06-06,29.75,30.0,29.625,29.75,272000.0
1994-06-07,29.375,29.625,29.25,29.5,259200.0
1994-06-08,29.375,29.5,29.125,29.25,181400.0
1994-06-09,29.5,29.5,29.25,29.375,279300.0
1994-06-10,29.5,29.5,29.375,29.5,161200.0
1994-06-13,29.5,29.625,29.25,29.5,391900.0
1994-06-14,29.5,29.5,29.375,29.375,177900.0
1994-06-15,29.5,29.5,29.375,29.5,273100.0
1994-06-16,29.5,29.5,29.25,29.5,192200.0
1994-06-17,29.0,29.625,29.0,29.5,576600.0
1994-06-20,28.875,29.25,28.75,29.0,249000.0
1994-06-21,28.375,28.875,28.0,28.75,385400.0
1994-06-22,28.25,28.5,28.0,28.375,194800.0
1994-06-23,28.125,28.375,28.125,28.125,158900.0
1994-06-24,27.5,28.125,27.5,28.125,234200.0
1994-06-27,28.125,28.25,27.25,27.5,290600.0
1994-06-28,28.375,28.5,28.0,28.125,321300.0
1994-06-29,28.375,28.5,27.875,28.5,237600.0
1994-06-30,28.25,28.25,27.875,28.25,200800.0
1994-07-01,28.125,28.625,28.0,28.375,124600.0
1994-07-05,28.375,28.375,28.0,28.125,340300.0
1994-07-06,28.75,28.875,28.25,28.25,362200.0
1994-07-07,29.25,29.375,28.875,28.875,536400.0
1994-07-08,29.5,29.5,28.75,28.875,296900.0
1994-07-11,29.25,29.5,29.0,29.5,326400.0
1994-07-12,29.125,29.25,29.0,29.25,334600.0
1994-07-13,29.0,29.25,29.0,29.125,211400.0
1994-07-14,29.5,29.75,29.125,29.125,478700.0
1994-07-15,29.75,29.75,29.375,29.375,309200.0
1994-07-18,29.75,29.75,29.375,29.75,163400.0
1994-07-19,29.5,29.75,29.375,29.625,208300.0
1994-07-20,29.625,29.75,29.375,29.375,308300.0
1994-07-21,29.875,30.0,29.625,29.75,124200.0
1994-07-22,29.875,30.0,29.875,30.0,232700.0
1994-07-25,29.875,30.125,29.875,29.875,210100.0
1994-07-26,30.0,30.0,29.75,29.875,271500.0
1994-07-27,30.0,30.0,29.875,29.875,936400.0
1994-07-28,30.0,30.125,29.875,29.875,242800.0
1994-07-29,30.5,30.625,30.125,30.125,191000.0
1994-08-01,31.125,31.25,30.5,30.5,268200.0
1994-08-02,31.5,31.75,31.25,31.375,797700.0
1994-08-03,31.625,31.625,31.25,31.375,276100.0
1994-08-04,31.125,31.375,30.875,31.0,1112000.0
1994-08-05,30.75,31.0,30.625,30.875,862900.0
1994-08-08,30.75,30.75,30.5,30.75,284800.0
1994-08-09,30.75,30.875,30.625,30.75,1265900.0
1994-08-10,31.0,31.125,30.625,30.875,229400.0
1994-08-11,30.75,31.0,30.625,31.0,370100.0
1994-08-12,30.5,30.875,30.5,30.75,471700.0
1994-08-15,30.375,30.625,30.375,30.625,389600.0
1994-08-16,30.875,30.875,30.375,30.625,424100.0
1994-08-17,30.625,31.0,30.5,31.0,330200.0
1994-08-18,30.625,30.625,30.125,30.375,373300.0
1994-08-19,30.75,30.75,30.625,30.75,288400.0
1994-08-22,30.5,30.625,30.375,30.625,185000.0
1994-08-23,30.75,30.875,30.5,30.5,178700.0
1994-08-24,31.0,31.0,30.75,30.875,163600.0
1994-08-25,30.875,31.0,30.75,31.0,134200.0
1994-08-26,31.25,31.375,31.0,31.125,224900.0
1994-08-29,31.375,31.5,31.25,31.375,272100.0
1994-08-30,31.375,31.5,31.375,31.5,265700.0
1994-08-31,31.5,31.625,31.375,31.5,435000.0
1994-09-01,31.25,31.5,31.0,31.5,356300.0
1994-09-02,31.0,31.375,31.0,31.25,179200.0
1994-09-06,30.75,31.125,30.75,31.0,371500.0
1994-09-07,30.625,30.75,30.5,30.75,193300.0
1994-09-08,30.375,30.625,30.375,30.5,288200.0
1994-09-09,29.875,30.25,29.875,30.25,229200.0
1994-09-12,29.875,30.0,29.75,29.875,236600.0
1994-09-13,29.5,29.875,29.5,29.875,267800.0
1994-09-14,29.5,29.625,29.375,29.375,248800.0
1994-09-15,30.125,30.125,29.25,29.375,243900.0
1994-09-16,29.75,30.0,29.625,29.875,649400.0
1994-09-19,30.0,30.125,29.75,29.75,461800.0
1994-09-20,29.875,30.0,29.75,29.75,289700.0
1994-09-21,30.375,30.5,29.75,29.875,711300.0
1994-09-22,30.5,30.625,30.375,30.5,310600.0
1994-09-23,30.375,30.625,30.375,30.5,167500.0
1994-09-26,30.5,30.625,30.375,30.5,490200.0
1994-09-27,30.75,30.75,30.375,30.5,341500.0
1994-09-28,30.875,30.875,30.625,30.625,125300.0
1994-09-29,31.0,31.0,30.5,30.625,227600.0
1994-09-30,31.375,31.5,31.0,31.125,535700.0
1994-10-03,31.125,31.5,31.125,31.375,162700.0
1994-10-04,31.0,31.25,30.75,31.25,290400.0
1994-10-05,30.875,31.0,30.75,30.875,171600.0
1994-10-06,30.625,31.0,30.625,30.875,86400.0
1994-10-07,31.0,31.125,30.5,30.625,205300.0
1994-10-10,31.125,31.375,31.0,31.125,88900.0
1994-10-11,31.75,31.75,31.25,31.25,164900.0
1994-10-12,31.375,31.625,31.375,31.625,136500.0
1994-10-13,31.5,31.875,31.375,31.625,361500.0
1994-10-14,31.75,31.875,31.375,31.625,348900.0
1994-10-17,31.5,31.875,31.5,31.625,488900.0
1994-10-18,31.375,31.625,31.375,31.625,147600.0
1994-10-19,31.375,31.625,31.375,31.5,376600.0
1994-10-20,31.25,31.375,31.125,31.25,184700.0
1994-10-21,31.375,31.5,31.25,31.375,227100.0
1994-10-24,31.375,31.625,31.375,31.375,192000.0
1994-10-25,31.5,31.625,31.25,31.25,174100.0
1994-10-26,31.375,31.5,31.25,31.5,235700.0
1994-10-27,31.625,31.875,31.375,31.5,293200.0
1994-10-28,32.0,32.375,31.625,31.625,403000.0
1994-10-31,32.0,32.125,31.875,32.125,133300.0
1994-11-01,32.0,32.0,31.75,31.875,140800.0
1994-11-02,31.875,32.25,31.75,31.75,253200.0
1994-11-03,32.0,32.0,31.875,31.875,182700.0
1994-11-04,31.25,31.5,31.125,31.375,1234300.0
1994-11-07,31.125,31.375,31.125,31.25,837100.0
1994-11-08,31.25,31.625,31.0,31.125,248700.0
1994-11-09,31.125,31.5,30.875,31.375,332900.0
1994-11-10,31.5,31.875,31.0,31.25,2198000.0
1994-11-11,31.75,31.875,31.375,31.375,374700.0
1994-11-14,32.0,32.125,31.625,31.75,311800.0
1994-11-15,32.0,32.125,31.875,32.125,472100.0
1994-11-16,32.0,32.125,31.875,31.875,117300.0
1994-11-17,31.875,32.125,31.625,32.125,439900.0
1994-11-18,31.625,31.875,31.625,31.875,266500.0
1994-11-21,31.5,31.875,31.375,31.75,199900.0
1994-11-22,32.0,32.375,31.25,31.375,564400.0
1994-11-23,33.0,33.0,31.875,32.125,707900.0
1994-11-25,33.25,33.375,32.875,33.0,374200.0
1994-11-28,33.0,33.125,32.75,33.0,318800.0
1994-11-29,33.125,33.125,32.75,33.0,338600.0
1994-11-30,33.0,33.25,32.75,33.125,163700.0
1994-12-01,32.5,33.0,32.375,32.875,166700.0
1994-12-02,32.75,32.75,32.375,32.5,321400.0
1994-12-05,33.0,33.0,32.625,32.75,385400.0
1994-12-06,33.0,33.0,32.75,32.875,367900.0
1994-12-07,33.25,33.25,32.625,32.75,344800.0
1994-12-08,33.25,33.25,33.0,33.125,239100.0
1994-12-09,32.75,33.125,32.625,33.0,385000.0
1994-12-12,33.25,33.25,32.625,32.75,499500.0
1994-12-13,33.375,33.625,33.0,33.25,534200.0
1994-12-14,33.125,33.5,33.0,33.5,300600.0
1994-12-15,32.625,33.125,32.625,33.125,518900.0
1994-12-16,33.0,33.125,32.75,33.0,968200.0
1994-12-19,33.0,33.0,32.875,33.0,118300.0
1994-12-20,33.0,33.0,32.75,32.875,301900.0
1994-12-21,33.125,33.375,32.875,33.0,685700.0
1994-12-22,33.0,33.25,32.75,33.125,316200.0
1994-12-23,33.0,33.375,33.0,33.0,76800.0
1994-12-27,33.0,33.125,33.0,33.125,68100.0
1994-12-28,32.875,33.125,32.875,33.0,73400.0
1994-12-29,32.875,33.0,32.75,32.875,67600.0
1994-12-30,32.875,32.875,32.375,32.75,265600.0
1995-01-03,32.875,33.0,32.75,32.75,137600.0
1995-01-04,33.25,33.25,32.875,32.875,102100.0
1995-01-05,33.25,33.375,33.125,33.125,144500.0
1995-01-06,33.5,33.5,33.25,33.25,209900.0
1995-01-09,33.375,33.75,33.25,33.375,120900.0
1995-01-10,34.0,34.125,33.375,33.375,722200.0
1995-01-11,33.75,34.0,33.625,33.875,214400.0
1995-01-12,33.875,33.875,33.75,33.75,134800.0
1995-01-13,33.75,34.0,33.75,34.0,115400.0
1995-01-16,34.375,34.375,33.875,33.875,304000.0
1995-01-17,34.25,34.375,34.125,34.25,204600.0
1995-01-18,34.375,34.5,34.125,34.125,520000.0
1995-01-19,34.0,34.25,34.0,34.25,239300.0
1995-01-20,34.125,34.25,33.75,34.125,608600.0
1995-01-23,34.0,34.125,33.875,33.875,198100.0
1995-01-24,34.0,34.125,34.0,34.0,269500.0
1995-01-25,34.25,34.375,34.0,34.125,151200.0
1995-01-26,34.125,34.25,34.0,34.125,242500.0
1995-01-27,34.75,34.875,34.25,34.375,303600.0
1995-01-30,34.625,34.75,34.375,34.625,160100.0
1995-01-31,35.0,35.125,34.625,34.625,380400.0
1995-02-01,34.875,35.125,34.75,35.0,180300.0
1995-02-02,35.0,35.0,34.625,34.75,162500.0
1995-02-03,35.75,35.75,35.25,35.25,1273100.0
1995-02-06,34.875,35.125,34.75,35.0,390500.0
1995-02-07,35.125,35.25,34.875,34.875,647800.0
1995-02-08,34.625,35.375,34.5,35.125,980900.0
1995-02-09,34.125,34.5,33.875,34.5,386200.0
1995-02-10,33.5,34.125,33.25,34.125,611900.0
1995-02-13,33.25,33.625,33.25,33.5,150800.0
1995-02-14,33.75,33.875,33.375,33.5,344900.0
1995-02-15,33.875,34.0,33.625,33.875,348600.0
1995-02-16,34.125,34.125,33.625,33.75,435000.0
1995-02-17,34.0,34.375,34.0,34.125,1400100.0
1995-02-21,34.0,34.125,33.875,34.125,136000.0
1995-02-22,34.625,34.625,34.0,34.125,271100.0
1995-02-23,34.75,34.875,34.625,34.75,347500.0
1995-02-24,34.375,34.5,34.375,34.5,78900.0
1995-02-27,34.125,34.5,33.75,34.375,134100.0
1995-02-28,33.875,34.125,33.625,34.125,287200.0
1995-03-01,33.25,33.875,33.25,33.875,705800.0
1995-03-02,32.75,33.375,32.625,33.375,609800.0
1995-03-03,32.625,32.625,32.0,32.625,459000.0
1995-03-06,32.25,32.625,32.125,32.5,314400.0
1995-03-07,32.25,32.25,31.875,32.125,457500.0
1995-03-08,32.5,32.75,32.25,32.375,334400.0
1995-03-09,32.0,32.375,32.0,32.375,654900.0
1995-03-10,32.375,32.625,32.0,32.125,238200.0
1995-03-13,32.25,32.75,32.25,32.625,157700.0
1995-03-14,32.375,32.75,32.375,32.5,757400.0
1995-03-15,32.5,32.5,32.25,32.375,279700.0
1995-03-16,32.375,32.5,32.25,32.25,289100.0
1995-03-17,32.25,32.4375,32.125,32.375,406500.0
1995-03-20,32.0,32.375,31.875,32.125,132400.0
1995-03-21,31.875,32.375,31.75,32.0,109200.0
1995-03-22,31.875,31.875,31.5,31.75,438200.0
1995-03-23,31.75,31.875,31.625,31.75,130200.0
1995-03-24,32.125,32.25,31.875,31.875,207700.0
1995-03-27,31.875,32.375,31.875,32.25,422700.0
1995-03-28,31.625,32.0,31.5,31.875,224400.0
1995-03-29,31.875,32.0,31.5,31.625,473600.0
1995-03-30,31.75,31.875,31.75,31.875,193100.0
1995-03-31,31.75,31.75,31.25,31.625,352300.0
1995-04-03,32.0,32.125,31.625,31.625,209200.0
1995-04-04,32.5,32.625,32.125,32.125,668400.0
1995-04-05,33.0,33.0,32.375,32.5,697500.0
1995-04-06,33.0,33.0,32.875,33.0,428300.0
1995-04-07,32.875,33.125,32.625,33.0,252600.0
1995-04-10,32.875,32.875,32.5,32.875,169700.0
1995-04-11,32.75,33.0,32.625,32.875,211000.0
1995-04-12,32.375,32.625,32.25,32.625,136200.0
1995-04-13,32.375,32.625,32.25,32.375,228100.0
1995-04-17,31.75,32.625,31.5,32.5,327600.0
1995-04-18,32.0,32.0,31.75,31.75,267900.0
1995-04-19,32.0,32.125,31.75,32.0,177000.0
1995-04-20,31.875,32.125,31.875,32.0,95800.0
1995-04-21,32.25,32.25,31.875,32.125,295000.0
1995-04-24,32.625,32.625,32.125,32.125,244900.0
1995-04-25,32.875,32.875,32.5,32.5,339000.0
1995-04-26,32.75,32.875,32.75,32.75,183300.0
1995-04-27,32.875,33.0,32.75,32.75,234700.0
1995-04-28,32.75,32.875,32.625,32.75,245900.0
1995-05-01,32.375,32.625,32.375,32.625,258800.0
1995-05-02,32.25,32.375,32.125,32.375,229400.0
1995-05-03,32.625,32.875,32.375,32.375,1399700.0
1995-05-04,32.125,32.375,32.0,32.125,465500.0
1995-05-05,33.0,33.0,32.375,32.5,684500.0
1995-05-08,33.0,33.0,32.75,32.875,437800.0
1995-05-09,33.125,33.375,32.875,33.0,293400.0
1995-05-10,33.0,33.25,32.75,33.25,216400.0
1995-05-11,32.875,33.0,32.75,33.0,158800.0
1995-05-12,33.0,33.0,32.875,32.875,99300.0
1995-05-15,33.25,33.25,33.125,33.25,180700.0
1995-05-16,33.25,33.25,33.0,33.125,266700.0
1995-05-17,32.75,33.125,32.75,33.0,188800.0
1995-05-18,32.5,32.875,32.375,32.875,180400.0
1995-05-19,32.375,32.5,32.25,32.25,270900.0
1995-05-22,32.375,32.5,32.25,32.375,149900.0
1995-05-23,32.75,32.75,32.375,32.5,186100.0
1995-05-24,32.75,33.25,32.625,33.0,167100.0
1995-05-25,33.375,33.625,32.875,32.875,269700.0
1995-05-26,33.125,33.625,33.0,33.625,204300.0
1995-05-30,33.75,33.875,33.25,33.25,233400.0
1995-05-31,34.25,34.25,33.5,33.75,218500.0
1995-06-01,34.25,34.25,33.875,34.0,284200.0
1995-06-02,34.75,35.0,34.375,34.5,394300.0
1995-06-05,34.75,35.125,34.75,34.875,280300.0
1995-06-06,34.75,34.875,34.75,34.75,159400.0
1995-06-07,34.5,34.875,34.0,34.75,206500.0
1995-06-08,34.25,34.5,34.125,34.375,139300.0
1995-06-09,34.0,34.25,33.625,34.25,1413800.0
1995-06-12,34.375,34.75,34.25,34.25,446700.0
1995-06-13,34.875,35.0,34.5,34.5,323600.0
1995-06-14,34.75,34.875,34.625,34.75,136500.0
1995-06-15,34.625,34.75,34.5,34.75,307800.0
1995-06-16,34.375,34.5,34.25,34.5,534600.0
1995-06-19,34.5,34.625,34.375,34.5,303200.0
1995-06-20,34.375,34.5,34.25,34.5,235300.0
1995-06-21,34.375,34.375,34.25,34.375,129200.0
1995-06-22,35.125,35.25,34.375,34.375,646200.0
1995-06-23,34.875,35.125,34.75,35.125,231900.0
1995-06-26,34.625,34.875,34.625,34.875,92800.0
1995-06-27,34.875,35.0,34.625,34.75,285600.0
1995-06-28,35.125,35.375,34.625,34.75,223800.0
1995-06-29,34.75,35.125,34.75,35.0,303900.0
1995-06-30,35.125,35.125,34.875,34.875,342600.0
1995-07-03,35.125,35.125,35.0,35.0,38300.0
1995-07-05,35.0,35.125,35.0,35.0,162300.0
1995-07-06,35.25,35.25,34.5,34.875,302000.0
1995-07-07,34.875,35.125,34.625,35.125,389000.0
1995-07-10,34.5,34.875,34.375,34.75,237900.0
1995-07-11,34.75,34.75,34.25,34.25,275000.0
1995-07-12,34.875,35.0,34.625,34.625,211100.0
1995-07-13,34.625,34.875,34.5,34.75,120200.0
1995-07-14,34.5,34.625,34.375,34.5,174700.0
1995-07-17,34.375,34.5,34.25,34.375,109200.0
1995-07-18,34.625,34.75,34.125,34.25,163700.0
1995-07-19,34.5,34.625,34.25,34.5,360900.0
1995-07-20,34.5,34.625,34.375,34.625,364900.0
1995-07-21,34.375,34.375,34.0,34.25,373600.0
1995-07-24,34.25,34.5,34.25,34.5,220900.0
1995-07-25,34.5,34.75,34.0,34.125,251700.0
1995-07-26,34.75,34.75,34.5,34.5,228700.0
1995-07-27,35.125,35.125,34.75,34.75,146100.0
1995-07-28,34.5,35.0,34.5,35.0,74400.0
1995-07-31,34.5,34.5,34.25,34.5,157000.0
1995-08-01,34.625,34.75,34.5,34.5,127600.0
1995-08-02,34.75,35.0,34.5,34.75,531200.0
1995-08-03,34.5,34.625,34.5,34.5,238100.0
1995-08-04,34.75,34.875,34.5,34.5,206000.0
1995-08-07,35.125,35.25,34.625,34.625,1098200.0
1995-08-08,34.375,34.625,34.125,34.5,750700.0
1995-08-09,34.0,34.375,34.0,34.25,705300.0
1995-08-10,34.125,34.25,34.0,34.0,106500.0
1995-08-11,33.875,34.125,33.625,34.125,169800.0
1995-08-14,34.25,34.25,33.75,33.875,118000.0
1995-08-15,34.0,34.125,33.875,34.0,192000.0
1995-08-16,34.375,34.5,34.0,34.0,207100.0
1995-08-17,34.375,34.5,34.25,34.25,252800.0
1995-08-18,34.25,34.375,34.125,34.375,305500.0
1995-08-21,34.5,34.625,34.375,34.375,137200.0
1995-08-22,34.25,34.5,34.25,34.5,108400.0
1995-08-23,34.0,34.25,33.875,34.25,275900.0
1995-08-24,34.0,34.125,33.875,33.875,166900.0
1995-08-25,34.5,34.625,34.0,34.0,147100.0
1995-08-28,34.375,34.625,34.25,34.625,189200.0
1995-08-29,34.125,34.375,34.125,34.375,166800.0
1995-08-30,34.0,34.375,34.0,34.25,114100.0
1995-08-31,34.125,34.25,34.0,34.0,147500.0
1995-09-01,34.125,34.25,34.0,34.125,99900.0
1995-09-05,34.125,34.25,34.0,34.125,234800.0
1995-09-06,34.0,34.125,34.0,34.0,145200.0
1995-09-07,34.0,34.125,33.875,34.0,91700.0
1995-09-08,34.125,34.25,34.0,34.0,138800.0
1995-09-11,34.375,34.375,34.25,34.375,215100.0
1995-09-12,34.625,34.625,34.375,34.5,111000.0
1995-09-13,34.375,34.625,34.25,34.5,499200.0
1995-09-14,34.875,34.875,34.5,34.5,268500.0
1995-09-15,35.125,35.125,34.625,34.875,607800.0
1995-09-18,34.75,35.0,34.625,34.875,137800.0
1995-09-19,34.875,34.875,34.625,34.75,182500.0
1995-09-20,35.0,35.125,34.625,34.75,241700.0
1995-09-21,35.125,35.125,34.875,35.0,143100.0
1995-09-22,35.375,35.375,34.75,34.875,173000.0
1995-09-25,35.25,35.375,35.125,35.125,120900.0
1995-09-26,35.5,35.875,35.25,35.25,184600.0
1995-09-27,35.875,35.875,35.125,35.25,186300.0
1995-09-28,36.375,36.375,35.75,35.75,222600.0
1995-09-29,36.375,36.5,36.125,36.25,146400.0
1995-10-02,36.125,36.25,35.875,36.125,159500.0
1995-10-03,36.75,36.75,36.125,36.125,881900.0
1995-10-04,36.75,36.75,36.5,36.5,203200.0
1995-10-05,36.875,36.875,36.5,36.625,198200.0
1995-10-06,36.75,36.875,36.625,36.75,254600.0
1995-10-09,37.25,37.25,36.75,36.75,263700.0
1995-10-10,37.875,38.0,37.125,37.125,384900.0
1995-10-11,37.625,37.875,37.5,37.875,286000.0
1995-10-12,37.625,37.75,37.5,37.75,232600.0
1995-10-13,37.125,37.75,37.125,37.75,333400.0
1995-10-16,37.25,37.25,37.0,37.0,198700.0
1995-10-17,37.75,37.75,37.25,37.25,162600.0
1995-10-18,37.875,38.0,37.625,37.625,178900.0
1995-10-19,38.25,38.25,37.75,37.875,209400.0
1995-10-20,38.875,38.875,38.25,38.25,352400.0
1995-10-23,38.5,38.75,38.25,38.75,187300.0
1995-10-24,38.875,38.875,38.25,38.5,107400.0
1995-10-25,39.25,39.625,38.75,38.875,569700.0
1995-10-26,39.25,39.5,39.25,39.375,437800.0
1995-10-27,38.375,39.25,38.375,39.25,394400.0
1995-10-30,38.625,38.625,38.375,38.375,100700.0
1995-10-31,38.125,38.75,38.125,38.625,312500.0
1995-11-01,38.25,38.375,37.875,38.0,237900.0
1995-11-02,38.5,38.75,38.25,38.5,368700.0
1995-11-03,38.375,38.5,38.25,38.25,337000.0
1995-11-06,38.125,38.375,38.125,38.375,807900.0
1995-11-07,38.125,38.25,37.875,38.25,2159600.0
1995-11-08,37.375,37.5,37.25,37.375,475700.0
1995-11-09,37.25,37.5,37.125,37.5,553600.0
1995-11-10,37.125,37.125,36.875,37.125,221900.0
1995-11-13,36.875,37.125,36.875,37.0,379900.0
1995-11-14,37.0,37.25,36.75,36.875,181500.0
1995-11-15,37.0,37.0,36.625,36.875,434000.0
1995-11-16,37.0,37.25,36.875,37.0,272600.0
1995-11-17,37.125,37.125,36.875,37.0,363200.0
1995-11-20,36.875,37.25,36.875,37.0,437100.0
1995-11-21,37.125,37.25,36.75,36.75,303400.0
1995-11-22,37.0,37.125,36.875,37.0,166600.0
1995-11-24,37.0,37.125,36.875,37.0,33700.0
1995-11-27,37.125,37.375,37.0,37.0,299500.0
1995-11-28,37.625,37.75,37.125,37.125,1067900.0
1995-11-29,37.75,37.75,37.375,37.625,519600.0
1995-11-30,37.75,37.75,37.5,37.625,286600.0
1995-12-01,37.875,37.875,37.625,37.625,135100.0
1995-12-04,38.5,38.5,37.75,37.75,457300.0
1995-12-05,38.375,38.75,38.25,38.25,221300.0
1995-12-06,38.5,38.875,38.25,38.625,389800.0
1995-12-07,38.0,38.25,37.875,38.25,250400.0
1995-12-08,38.375,38.375,38.125,38.25,255800.0
1995-12-11,38.625,38.75,38.25,38.625,362800.0
1995-12-12,38.5,38.625,38.375,38.625,130200.0
1995-12-13,38.625,38.75,38.5,38.5,365900.0
1995-12-14,39.0,39.0,38.625,38.75,219800.0
1995-12-15,39.5,39.5,39.25,39.5,837700.0
1995-12-18,39.875,39.875,39.25,39.5,435300.0
1995-12-19,40.5,40.625,39.625,39.75,444600.0
1995-12-20,39.625,40.625,39.625,40.5,431600.0
1995-12-21,40.0,40.25,39.875,39.875,327000.0
1995-12-22,40.0,40.25,40.0,40.0,355900.0
1995-12-26,39.875,40.125,39.875,40.125,76200.0
1995-12-27,40.125,40.125,39.875,39.875,170300.0
1995-12-28,40.5,40.5,40.0,40.0,234200.0
1995-12-29,40.5,40.5,40.125,40.375,389600.0
1996-01-02,41.25,41.25,40.25,40.5,600000.0
1996-01-03,41.25,41.375,41.125,41.125,1826200.0
1996-01-04,41.5,41.75,41.375,41.375,1008100.0
1996-01-05,41.5,41.75,41.25,41.5,489000.0
1996-01-08,41.375,41.625,41.25,41.375,82500.0
1996-01-09,42.0,42.125,41.375,41.375,685900.0
1996-01-10,41.75,42.125,41.75,41.875,439400.0
1996-01-11,42.125,42.125,41.375,41.625,461200.0
1996-01-12,41.875,42.5,41.875,42.25,531000.0
1996-01-15,41.5,41.875,41.375,41.625,262000.0
1996-01-16,42.375,42.5,41.625,41.625,326800.0
1996-01-17,42.625,43.125,42.5,42.625,702400.0
1996-01-18,42.5,42.75,42.25,42.5,727800.0
1996-01-19,42.5,42.75,42.125,42.25,671000.0
1996-01-22,42.75,42.875,42.625,42.625,378600.0
1996-01-23,42.875,43.25,42.5,42.625,477000.0
1996-01-24,43.125,43.375,43.0,43.0,280100.0
1996-01-25,43.546875,43.625,43.0,43.125,723300.0
1996-01-26,43.875,43.875,43.25,43.625,387900.0
1996-01-29,44.0,44.125,43.75,43.75,366700.0
1996-01-30,44.0,44.375,43.875,43.875,427400.0
1996-01-31,44.25,44.25,44.0,44.125,298000.0
1996-02-01,44.125,44.25,44.0,44.125,315200.0
1996-02-02,43.75,44.125,43.625,44.125,226700.0
1996-02-05,44.0,44.0,43.625,43.625,412200.0
1996-02-06,43.75,44.125,43.625,44.0,304700.0
1996-02-07,44.0,44.125,43.75,43.75,952500.0
1996-02-08,43.25,43.375,43.125,43.25,592100.0
1996-02-09,43.625,43.875,43.25,43.375,911900.0
1996-02-12,44.375,44.375,43.625,43.75,743300.0
1996-02-13,44.25,44.75,43.375,44.25,412600.0
1996-02-14,43.875,44.375,43.75,44.125,352400.0
1996-02-15,44.125,44.375,43.625,43.625,605700.0
1996-02-16,43.875,44.25,43.875,44.0,641300.0
1996-02-20,43.5,43.875,43.375,43.625,634100.0
1996-02-21,43.625,43.75,43.25,43.5,476100.0
1996-02-22,43.875,43.875,43.625,43.75,188400.0
1996-02-23,43.875,44.25,43.875,44.0,437700.0
1996-02-26,43.625,43.75,43.5,43.75,694800.0
1996-02-27,43.5,43.875,43.375,43.625,444900.0
1996-02-28,43.75,44.0,43.625,43.625,422000.0
1996-02-29,42.875,43.375,42.75,43.125,933000.0
1996-03-01,43.0,43.125,42.125,43.0,634700.0
1996-03-04,43.25,43.5,42.75,43.0,664500.0
1996-03-05,43.125,43.125,42.75,43.0,346800.0
1996-03-06,42.625,43.125,42.5,43.125,167200.0
1996-03-07,43.0,43.0,42.375,42.5,265200.0
1996-03-08,42.0,42.75,41.625,42.75,446300.0
1996-03-11,41.625,42.0,41.625,42.0,412700.0
1996-03-12,41.125,41.5,40.625,41.375,491400.0
1996-03-13,40.75,41.0,40.625,41.0,394600.0
1996-03-14,40.75,41.0,40.75,40.875,419100.0
1996-03-15,40.5,40.875,40.125,40.875,556900.0
1996-03-18,41.875,41.875,40.625,40.75,276100.0
1996-03-19,41.625,41.875,41.25,41.625,346200.0
1996-03-20,41.75,42.125,41.5,41.875,136400.0
1996-03-21,42.125,42.125,41.625,41.875,178200.0
1996-03-22,42.25,42.25,42.0,42.25,137400.0
1996-03-25,42.375,42.75,42.125,42.5,236200.0
1996-03-26,42.25,42.375,42.0,42.25,230500.0
1996-03-27,41.75,42.375,41.75,42.375,810100.0
1996-03-28,41.75,41.75,41.5,41.625,215300.0
1996-03-29,41.75,42.0,41.625,41.875,357900.0
1996-04-01,41.75,41.875,41.5,41.875,117500.0
1996-04-02,41.75,41.75,41.5,41.75,1500000.0
1996-04-03,41.625,41.625,41.375,41.5,121900.0
1996-04-04,41.125,41.5,41.0,41.5,369800.0
1996-04-08,39.75,40.75,39.375,40.75,892400.0
1996-04-09,39.875,40.125,39.625,39.75,734200.0
1996-04-10,39.875,40.5,39.75,40.0,821900.0
1996-04-11,40.125,40.125,39.5,39.75,408300.0
1996-04-12,40.625,41.0,40.375,40.5,247700.0
1996-04-15,40.75,40.75,40.375,40.625,153400.0
1996-04-16,40.375,40.75,40.375,40.5,171200.0
1996-04-17,40.25,40.5,40.125,40.125,976700.0
1996-04-18,40.375,40.375,40.125,40.25,167800.0
1996-04-19,40.5,40.5,40.25,40.375,254200.0
1996-04-22,40.375,40.875,40.25,40.625,201100.0
1996-04-23,40.375,40.5,40.25,40.25,137300.0
1996-04-24,40.75,40.75,40.25,40.375,164500.0
1996-04-25,40.875,41.0,40.5,40.625,211800.0
1996-04-26,40.75,41.25,40.625,41.125,255800.0
1996-04-29,40.625,40.75,40.5,40.625,296600.0
1996-04-30,40.625,40.625,40.375,40.625,481800.0
1996-05-01,40.25,40.75,40.25,40.5,447000.0
1996-05-02,39.75,40.0,39.625,39.875,208200.0
1996-05-03,39.875,40.25,39.75,39.875,688800.0
1996-05-06,39.5,39.875,39.25,39.75,288100.0
1996-05-07,39.625,39.875,39.375,39.5,504300.0
1996-05-08,40.25,40.25,38.625,38.875,554700.0
1996-05-09,40.375,40.5,40.0,40.125,443200.0
1996-05-10,40.75,40.875,40.375,40.75,961200.0
1996-05-13,41.0,41.125,40.375,40.5,339300.0
1996-05-14,41.25,41.375,41.0,41.125,194500.0
1996-05-15,41.0,41.375,40.875,41.125,228400.0
1996-05-16,40.75,40.875,40.625,40.75,183900.0
1996-05-17,40.75,41.0,40.625,40.875,262100.0
1996-05-20,40.5,40.875,40.375,40.75,381100.0
1996-05-21,40.375,40.5,40.25,40.375,197600.0
1996-05-22,40.75,40.875,40.25,40.375,566000.0
1996-05-23,40.625,41.25,40.5,41.0,205500.0
1996-05-24,41.0,41.0,40.75,40.875,204000.0
1996-05-28,40.625,41.0,40.5,41.0,172900.0
1996-05-29,40.375,40.75,40.375,40.75,140500.0
1996-05-30,40.25,40.5,40.125,40.5,413600.0
1996-05-31,40.125,40.375,40.0,40.125,402100.0
1996-06-03,39.875,40.125,39.625,39.875,165500.0
1996-06-04,40.0,40.125,40.0,40.0,189200.0
1996-06-05,40.625,40.625,39.875,39.875,326300.0
1996-06-06,40.875,41.125,40.75,40.75,398700.0
1996-06-07,40.5,40.5,40.125,40.375,217800.0
1996-06-10,40.375,40.5,40.25,40.5,297400.0
1996-06-11,40.5,40.875,40.5,40.625,358600.0
1996-06-12,40.125,40.5,40.125,40.5,312500.0
1996-06-13,40.25,40.375,40.0,40.25,164000.0
1996-06-14,40.375,40.375,40.125,40.25,177700.0
1996-06-17,39.875,40.5,39.75,40.5,784900.0
1996-06-18,40.125,40.25,39.875,40.0,247700.0
1996-06-19,40.0,40.25,40.0,40.125,132100.0
1996-06-20,40.125,40.375,40.0,40.125,263700.0
1996-06-21,41.0,41.0,40.375,40.5,749400.0
1996-06-24,41.125,41.25,41.0,41.125,242200.0
1996-06-25,41.0,41.375,41.0,41.125,343900.0
1996-06-26,41.125,41.125,40.875,41.0,247000.0
1996-06-27,41.625,41.75,40.875,40.875,201000.0
1996-06-28,42.625,42.75,41.875,42.0,774000.0
1996-07-01,42.5,42.625,42.25,42.5,216100.0
1996-07-02,42.75,42.875,41.5,42.5,254000.0
1996-07-03,42.75,42.75,42.5,42.625,201900.0
1996-07-05,41.25,42.5,41.125,42.375,146000.0
1996-07-08,41.75,41.875,41.0,41.125,529000.0
1996-07-09,41.875,42.125,41.625,41.75,243700.0
1996-07-10,41.875,42.125,41.75,42.0,201200.0
1996-07-11,41.875,41.875,41.375,41.875,718800.0
1996-07-12,42.375,42.75,41.5,41.625,833700.0
1996-07-15,42.5,42.75,42.25,42.625,354500.0
1996-07-16,42.25,42.875,42.0,42.375,887600.0
1996-07-17,41.875,42.5,41.625,42.5,362900.0
1996-07-18,42.75,43.0,41.625,42.125,816700.0
1996-07-19,42.25,42.875,42.125,42.875,283000.0
1996-07-22,42.125,42.75,42.0,42.375,310000.0
1996-07-23,42.0,42.375,41.625,42.0,426700.0
1996-07-24,42.375,42.75,41.625,41.75,394900.0
1996-07-25,42.375,42.625,42.25,42.625,375400.0
1996-07-26,42.375,42.375,42.25,42.25,94100.0
1996-07-29,42.0,42.375,41.75,42.25,286100.0
1996-07-30,42.0,42.125,41.625,42.0,200400.0
1996-07-31,41.5,41.875,41.375,41.875,481500.0
1996-08-01,42.125,42.5,41.25,41.5,826000.0
1996-08-02,42.875,43.0,42.75,42.875,289400.0
1996-08-05,42.75,43.125,42.625,42.75,164600.0
1996-08-06,42.625,42.75,42.375,42.75,435500.0
1996-08-07,41.875,42.03125,41.625,42.0,524600.0
1996-08-08,41.875,42.0,41.625,42.0,457200.0
1996-08-09,42.0,42.25,41.875,42.125,283300.0
1996-08-12,42.25,42.5,41.75,42.0,250700.0
1996-08-13,42.0,42.125,41.875,42.0,145000.0
1996-08-14,42.25,42.25,42.125,42.125,178600.0
1996-08-15,41.875,42.25,41.875,42.125,277300.0
1996-08-16,42.125,42.25,42.125,42.125,256800.0
1996-08-19,42.25,42.25,42.125,42.25,112700.0
1996-08-20,42.0,42.25,42.0,42.125,73300.0
1996-08-21,42.125,42.125,41.875,42.125,155400.0
1996-08-22,42.25,42.375,42.25,42.25,151600.0
1996-08-23,42.0,42.375,41.875,42.375,224200.0
1996-08-26,42.0,42.0,41.875,42.0,159600.0
1996-08-27,42.25,42.375,42.0,42.0,176400.0
1996-08-28,42.25,42.25,42.125,42.125,121000.0
1996-08-29,41.5,42.125,41.375,42.125,213200.0
1996-08-30,41.5,42.25,41.125,41.375,131900.0
1996-09-03,40.875,41.125,40.875,41.125,184600.0
1996-09-04,40.625,41.0,40.5,40.875,117900.0
1996-09-05,40.25,40.625,40.125,40.5,153800.0
1996-09-06,40.5,40.75,40.0,40.125,264100.0
1996-09-09,40.75,40.75,40.375,40.625,176500.0
1996-09-10,40.5,40.75,40.375,40.75,224000.0
1996-09-11,40.5,40.5,40.125,40.5,581000.0
1996-09-12,40.875,41.125,40.625,40.75,354100.0
1996-09-13,41.625,41.625,41.25,41.25,195800.0
1996-09-16,41.875,42.0,41.875,41.875,313000.0
1996-09-17,41.5,41.75,41.375,41.625,184500.0
1996-09-18,41.375,41.625,41.25,41.5,105600.0
1996-09-19,41.125,41.375,41.0,41.125,96600.0
1996-09-20,41.625,41.625,41.125,41.25,421900.0
1996-09-23,41.75,41.75,41.375,41.5,209600.0
1996-09-24,41.5,41.75,41.375,41.75,350600.0
1996-09-25,41.0,41.625,41.0,41.625,245400.0
1996-09-26,41.125,41.25,40.875,41.125,697400.0
1996-09-27,40.75,41.125,40.5,41.125,111300.0
1996-09-30,40.625,41.0,40.625,40.875,178100.0
1996-10-01,40.875,40.875,40.625,40.75,197400.0
1996-10-02,41.0,41.25,40.875,41.0,292300.0
1996-10-03,41.0,41.125,40.875,41.125,222800.0
1996-10-04,41.5,41.75,41.125,41.25,311800.0
1996-10-07,41.5,41.875,41.375,41.75,196400.0
1996-10-08,41.625,41.75,41.375,41.375,127400.0
1996-10-09,41.5,41.75,41.25,41.75,209600.0
1996-10-10,41.125,41.375,41.0,41.25,201400.0
1996-10-11,40.75,41.25,40.75,41.25,473600.0
1996-10-14,40.875,41.0,40.75,40.875,398300.0
1996-10-15,40.75,41.125,40.5,40.875,275400.0
1996-10-16,40.75,41.0,40.5,40.875,303000.0
1996-10-17,40.75,41.125,40.625,40.875,214600.0
1996-10-18,40.625,40.75,40.5,40.75,373200.0
1996-10-21,40.75,40.75,40.5,40.5,431100.0
1996-10-22,40.625,40.875,40.5,40.875,311700.0
1996-10-23,40.5,40.75,40.25,40.5,283900.0
1996-10-24,40.875,41.0,40.5,40.5,240200.0
1996-10-25,41.125,41.25,40.75,40.75,215100.0
1996-10-28,40.875,41.25,40.875,41.0,141700.0
1996-10-29,41.375,41.625,41.0,41.0,259600.0
1996-10-30,41.5,41.875,41.375,41.5,293700.0
1996-10-31,41.625,41.75,41.5,41.625,474100.0
1996-11-01,41.625,41.75,41.375,41.625,775600.0
1996-11-04,42.125,42.125,41.5,41.625,481600.0
1996-11-05,42.375,42.375,42.125,42.25,439400.0
1996-11-06,42.5,42.5,41.5,41.75,1280800.0
1996-11-07,42.375,42.375,42.0,42.375,703400.0
1996-11-08,42.375,42.375,42.125,42.375,224800.0
1996-11-11,42.0,42.375,42.0,42.375,359900.0
1996-11-12,42.125,42.25,41.875,42.0,332600.0
1996-11-13,42.0,42.25,42.0,42.25,148400.0
1996-11-14,42.125,42.1875,41.875,41.875,226700.0
1996-11-15,42.0,42.375,41.75,42.375,390100.0
1996-11-18,41.875,42.0,41.75,42.0,197900.0
1996-11-19,42.375,42.375,41.75,42.0,397800.0
1996-11-20,42.25,42.375,42.0,42.375,299700.0
1996-11-21,41.875,42.375,41.75,42.375,224800.0
1996-11-22,41.625,41.875,41.5,41.875,167100.0
1996-11-25,41.75,41.75,41.375,41.75,153900.0
1996-11-26,41.5,42.0,41.5,41.875,476900.0
1996-11-27,41.375,41.625,41.375,41.625,435000.0
1996-11-29,41.5,41.75,41.375,41.5,93800.0
1996-12-02,40.625,41.375,40.5,41.375,491300.0
1996-12-03,40.5,41.125,40.125,40.75,371700.0
1996-12-04,40.625,40.75,40.25,40.25,207400.0
1996-12-05,40.625,40.625,40.25,40.625,168400.0
1996-12-06,40.125,40.125,39.5,39.875,686000.0
1996-12-09,40.25,40.375,40.125,40.125,268500.0
1996-12-10,40.25,40.5,40.25,40.25,196200.0
1996-12-11,40.25,40.375,39.75,40.125,415800.0
1996-12-12,39.875,40.375,39.875,40.375,487900.0
1996-12-13,39.75,40.0,39.75,39.75,408100.0
1996-12-16,39.75,39.875,39.625,39.75,322300.0
1996-12-17,39.625,40.0,39.625,39.625,274000.0
1996-12-18,39.875,40.125,39.5,39.5,583900.0
1996-12-19,40.5,40.5,39.875,40.0,516100.0
1996-12-20,40.875,41.5,40.875,41.5,837800.0
1996-12-23,40.875,41.125,40.5,40.875,166700.0
1996-12-24,40.875,40.875,40.75,40.75,79700.0
1996-12-26,41.125,41.25,40.875,40.875,140000.0
1996-12-27,41.625,41.625,41.125,41.25,211700.0
1996-12-30,41.625,41.875,41.625,41.75,229600.0
1996-12-31,41.125,41.75,41.125,41.625,417600.0
1997-01-02,41.125,41.375,41.0,41.25,493400.0
1997-01-03,40.875,41.25,40.875,41.25,334000.0
1997-01-06,40.625,41.0,40.375,41.0,197600.0
1997-01-07,41.0,41.0,40.25,40.375,260100.0
1997-01-08,41.0,41.25,40.875,41.125,205900.0
1997-01-09,41.25,41.375,41.0,41.125,488000.0
1997-01-10,41.5,41.5,40.875,41.125,269400.0
1997-01-13,41.75,41.75,41.5,41.625,233400.0
1997-01-14,42.125,42.125,41.875,41.875,459200.0
1997-01-15,42.0,42.25,41.875,42.0,408200.0
1997-01-16,42.0,42.125,41.875,42.125,305100.0
1997-01-17,42.5,42.5,42.0,42.0,311000.0
1997-01-20,42.375,42.5,42.25,42.5,143000.0
1997-01-21,42.375,42.375,42.125,42.25,387800.0
1997-01-22,42.875,42.875,42.375,42.5,252300.0
1997-01-23,42.625,43.1875,42.5,43.0,232400.0
1997-01-24,42.0,42.5,41.875,42.5,239400.0
1997-01-27,41.625,42.125,41.625,41.875,199300.0
1997-01-28,41.75,42.125,41.625,42.0,243300.0
1997-01-29,41.625,41.875,41.375,41.75,201700.0
1997-01-30,41.875,42.25,41.75,41.75,360400.0
1997-01-31,41.375,42.0,41.375,42.0,291100.0
1997-02-03,41.375,41.375,41.0,41.375,282000.0
1997-02-04,41.25,41.625,41.125,41.625,134100.0
1997-02-05,41.125,41.625,40.75,41.375,1481100.0
1997-02-06,40.625,40.875,40.5,40.5,1761000.0
1997-02-07,41.375,41.375,40.75,40.875,459300.0
1997-02-10,41.75,41.75,41.25,41.375,494100.0
1997-02-11,41.875,42.125,41.625,41.75,496500.0
1997-02-12,41.75,41.875,41.5,41.875,325900.0
1997-02-13,41.875,41.875,41.75,41.875,184000.0
1997-02-14,42.0,42.0,41.75,41.875,523000.0
1997-02-18,42.0,42.125,41.75,42.0,544000.0
1997-02-19,42.0,42.125,41.75,41.875,267700.0
1997-02-20,41.875,42.0,41.5,41.875,880400.0
1997-02-21,41.875,41.875,41.625,41.875,333800.0
1997-02-24,42.125,42.375,41.5,41.625,411700.0
1997-02-25,42.125,42.5,42.125,42.25,465900.0
1997-02-26,41.75,42.25,41.5,42.25,205500.0
1997-02-27,41.375,41.75,41.375,41.625,222900.0
1997-02-28,41.75,41.75,41.0,41.125,219600.0
1997-03-03,41.625,41.75,41.5,41.5,240300.0
1997-03-04,41.5,41.75,41.375,41.75,239200.0
1997-03-05,41.5,41.625,41.25,41.5,177000.0
1997-03-06,41.25,42.25,41.125,41.5,520300.0
1997-03-07,41.0,41.625,40.75,41.25,488200.0
1997-03-10,40.75,41.125,40.625,41.125,314700.0
1997-03-11,40.5,40.875,40.375,40.875,501300.0
1997-03-12,40.5,40.75,40.375,40.625,345000.0
1997-03-13,40.125,40.5,40.125,40.5,198100.0
1997-03-14,40.25,40.5,40.125,40.375,239600.0
1997-03-17,40.75,41.0,40.0,40.0,557900.0
1997-03-18,40.75,41.25,40.5,40.75,295800.0
1997-03-19,41.0,41.0,40.5,40.75,381200.0
1997-03-20,41.375,41.375,40.75,40.875,437300.0
1997-03-21,41.375,41.5,41.25,41.5,328400.0
1997-03-24,41.5,41.625,41.0,41.375,826900.0
1997-03-25,42.125,42.625,41.625,41.75,516800.0
1997-03-26,41.875,42.25,41.75,42.0,389800.0
1997-03-27,41.25,42.0,41.125,42.0,352500.0
1997-03-31,41.25,41.75,40.875,41.0,352900.0
1997-04-01,41.375,41.375,41.0,41.125,282900.0
1997-04-02,41.375,41.5,41.0,41.125,182000.0
1997-04-03,41.0,41.25,40.875,41.125,159600.0
1997-04-04,40.625,40.875,40.375,40.625,350300.0
1997-04-07,40.5,40.75,40.375,40.625,314800.0
1997-04-08,40.25,40.625,40.125,40.5,180900.0
1997-04-09,40.0,40.5,39.75,40.5,322800.0
1997-04-10,40.75,40.875,39.875,40.0,190500.0
1997-04-11,40.125,40.625,40.0,40.5,233900.0
1997-04-14,39.875,40.25,39.625,40.25,206000.0
1997-04-15,39.75,40.25,39.75,40.25,244900.0
1997-04-16,40.25,40.25,39.5,39.625,424300.0
1997-04-17,40.5,40.75,40.125,40.5,373100.0
1997-04-18,40.75,40.75,40.375,40.5,284400.0
1997-04-21,40.25,40.75,40.0,40.75,164100.0
1997-04-22,40.25,40.375,39.75,40.25,343100.0
1997-04-23,40.25,40.5,39.75,40.125,226600.0
1997-04-24,39.75,40.5,39.5,40.25,195300.0
1997-04-25,39.625,39.875,39.625,39.75,184200.0
1997-04-28,40.25,40.25,39.5,39.625,338100.0
1997-04-29,40.875,40.875,40.375,40.625,228400.0
1997-04-30,40.5,40.875,40.25,40.75,381000.0
1997-05-01,40.5,40.5,39.875,40.25,518700.0
1997-05-02,41.0,41.25,40.375,40.5,343400.0
1997-05-05,41.75,41.875,41.0,41.0,265400.0
1997-05-06,42.25,42.5,42.0,42.0,391700.0
1997-05-07,40.5,41.5,40.375,41.375,1699000.0
1997-05-08,40.625,40.875,40.375,40.375,1001200.0
1997-05-09,40.625,40.875,40.375,40.75,434800.0
1997-05-12,41.25,41.25,40.375,40.75,236300.0
1997-05-13,40.625,41.25,40.25,41.125,392200.0
1997-05-14,41.0,41.25,40.75,40.875,371800.0
1997-05-15,41.5,41.5,40.875,40.875,289200.0
1997-05-16,41.0,41.5,41.0,41.5,361900.0
1997-05-19,40.75,41.125,40.625,41.0,143300.0
1997-05-20,40.75,41.125,40.25,40.625,280900.0
1997-05-21,40.125,40.875,40.0625,40.875,277900.0
1997-05-22,40.125,40.25,39.125,40.125,225500.0
1997-05-23,40.625,40.625,40.125,40.375,111600.0
1997-05-27,40.5,40.5,39.875,40.5,174400.0
1997-05-28,40.5,40.625,40.25,40.625,187100.0
1997-05-29,40.25,40.625,40.0,40.625,199000.0
1997-05-30,40.625,40.75,39.875,40.0,166600.0
1997-06-02,40.25,40.75,40.1875,40.75,207100.0
1997-06-03,40.375,40.5,40.125,40.125,384900.0
1997-06-04,40.5,40.625,40.0,40.375,345900.0
1997-06-05,40.625,40.75,40.375,40.75,157100.0
1997-06-06,40.875,41.5,40.375,40.5,426100.0
1997-06-09,40.625,41.0,40.5,41.0,335700.0
1997-06-10,40.375,41.0,40.25,40.75,333400.0
1997-06-11,40.875,40.875,40.625,40.625,193700.0
1997-06-12,41.75,41.75,41.0,41.125,289300.0
1997-06-13,41.875,42.125,41.625,42.0,424000.0
1997-06-16,41.875,41.875,41.625,41.875,183700.0
1997-06-17,41.375,41.75,41.0,41.75,762700.0
1997-06-18,41.125,41.375,41.0,41.125,214100.0
1997-06-19,41.5,41.5,41.125,41.25,411000.0
1997-06-20,41.375,41.625,41.25,41.5,453500.0
1997-06-23,41.25,41.5,41.125,41.375,322000.0
1997-06-24,41.6875,41.6875,41.0625,41.25,277500.0
1997-06-25,41.3125,41.6875,41.25,41.6875,526300.0
1997-06-26,41.375,41.4375,41.25,41.25,243100.0
1997-06-27,42.0,42.0625,41.4375,41.4375,414000.0
1997-06-30,41.9375,42.125,41.875,42.0,550500.0
1997-07-01,42.0,42.1875,41.5,41.875,234000.0
1997-07-02,42.5,42.5,41.9375,42.125,423800.0
1997-07-03,42.875,43.125,42.625,42.625,478600.0
1997-07-07,42.5,43.0,41.5625,43.0,872000.0
1997-07-08,42.75,42.8125,42.375,42.5625,420000.0
1997-07-09,42.9375,43.0625,42.75,42.75,1589500.0
1997-07-10,43.5625,43.75,43.0,43.0,419100.0
1997-07-11,43.875,44.0,43.6875,43.6875,547100.0
1997-07-14,43.875,43.9375,43.6875,43.875,661900.0
1997-07-15,44.0,44.3125,43.875,43.9375,678800.0
1997-07-16,43.9375,44.125,43.875,44.0,702900.0
1997-07-17,43.6875,44.0625,43.4375,43.875,1133700.0
1997-07-18,43.4375,43.75,43.0625,43.625,334400.0
1997-07-21,43.375,43.5625,43.1875,43.4375,424500.0
1997-07-22,44.0,44.0625,43.375,43.5625,254600.0
1997-07-23,43.6875,44.0625,43.5,44.0625,253100.0
1997-07-24,43.375,43.8125,43.3125,43.6875,645300.0
1997-07-25,43.4375,43.5,43.1875,43.4375,320100.0
1997-07-28,43.375,43.6875,43.375,43.5,153300.0
1997-07-29,44.25,44.25,43.375,43.4375,595600.0
1997-07-30,44.5625,44.6875,44.0625,44.125,374900.0
1997-07-31,44.75,45.0,44.4375,44.5,361100.0
1997-08-01,44.625,44.6875,44.25,44.625,298000.0
1997-08-04,44.375,44.625,44.1875,44.625,326700.0
1997-08-05,44.3125,44.375,44.1875,44.375,163600.0
1997-08-06,43.8125,43.9375,43.3125,43.5625,602000.0
1997-08-07,43.5625,43.9375,43.5,43.8125,817700.0
1997-08-08,42.6875,43.3125,42.375,43.3125,551100.0
1997-08-11,43.5,43.625,42.75,42.8125,799900.0
1997-08-12,43.25,43.6875,43.125,43.4375,248200.0
1997-08-13,43.125,43.5625,43.125,43.5625,295400.0
1997-08-14,43.0625,43.4375,42.8125,43.375,791200.0
1997-08-15,42.6875,43.125,42.6875,43.0625,432700.0
1997-08-18,43.125,43.1875,42.625,42.6875,253600.0
1997-08-19,43.0,43.3125,42.75,43.125,372800.0
1997-08-20,43.0625,43.1875,42.9375,42.9375,254700.0
1997-08-21,42.9375,43.1875,42.875,43.0625,351000.0
1997-08-22,43.1875,43.1875,42.625,42.625,304400.0
1997-08-25,43.625,43.6875,43.0625,43.25,462300.0
1997-08-26,43.875,44.1875,43.625,43.625,559200.0
1997-08-27,43.8125,44.0625,43.8125,43.875,365600.0
1997-08-28,43.8125,44.0625,43.8125,43.8125,438300.0
1997-08-29,43.6875,44.0,43.625,43.8125,278600.0
1997-09-02,44.25,44.25,43.75,43.75,474100.0
1997-09-03,44.5,44.8125,44.3125,44.3125,416900.0
1997-09-04,44.625,44.6875,44.4375,44.4375,268400.0
1997-09-05,44.4375,44.875,44.4375,44.8125,249500.0
1997-09-08,44.875,45.0625,44.5625,44.5625,522100.0
1997-09-09,45.0,45.125,44.8125,44.875,535700.0
1997-09-10,44.9375,45.9375,44.875,45.0,587400.0
1997-09-11,44.9375,45.0625,44.75,44.9375,598400.0
1997-09-12,45.5625,45.625,44.9375,45.0,272800.0
1997-09-15,45.625,45.9375,45.5,45.5,234300.0
1997-09-16,46.25,46.375,45.875,45.9375,390800.0
1997-09-17,45.8125,46.4375,45.75,46.375,420600.0
1997-09-18,45.9375,46.1875,45.6875,46.0,298200.0
1997-09-19,46.0625,46.125,45.9375,46.0,424700.0
1997-09-22,46.3125,46.625,46.25,46.25,200900.0
1997-09-23,46.25,46.375,46.0,46.3125,187700.0
1997-09-24,45.9375,46.375,45.875,46.25,297100.0
1997-09-25,45.625,45.9375,45.5625,45.9375,434300.0
1997-09-26,45.625,45.75,45.5,45.625,437700.0
1997-09-29,45.375,45.5625,45.3125,45.5625,301900.0
1997-09-30,45.5,45.8125,45.375,45.375,385500.0
1997-10-01,45.9375,46.0,45.5,45.5625,213600.0
1997-10-02,46.25,46.375,45.8125,45.8125,137300.0
1997-10-03,46.4375,47.1875,46.0625,46.75,473700.0
1997-10-06,46.4375,46.9375,46.3125,46.6875,173200.0
1997-10-07,46.75,46.75,46.375,46.375,184900.0
1997-10-08,46.125,46.6875,46.0,46.625,347200.0
1997-10-09,45.8125,45.9375,45.5625,45.75,113500.0
1997-10-10,45.9375,46.0625,45.625,45.75,251800.0
1997-10-13,46.125,46.1875,45.875,46.0625,120700.0
1997-10-14,46.6875,46.875,46.125,46.1875,218500.0
1997-10-15,46.3125,46.625,46.25,46.625,169200.0
1997-10-16,46.625,46.8125,46.3125,46.375,163500.0
1997-10-17,46.875,46.875,46.1875,46.4375,427600.0
1997-10-20,47.3125,47.4375,46.5,46.6875,239900.0
1997-10-21,47.75,47.75,47.0,47.25,553800.0
1997-10-22,47.625,47.75,47.375,47.75,249000.0
1997-10-23,47.6875,47.9375,47.375,47.4375,632600.0
1997-10-24,47.625,47.8125,47.3125,47.8125,256100.0
1997-10-27,46.1875,47.875,46.125,47.75,325300.0
1997-10-28,46.75,46.75,45.25,45.5625,521300.0
1997-10-29,47.375,47.5625,47.0,47.0,597900.0
1997-10-30,47.0,47.6875,46.9375,47.25,353000.0
1997-10-31,47.25,47.625,46.75,47.1875,283200.0
1997-11-03,47.4375,47.625,47.3125,47.5,311100.0
1997-11-04,47.8125,47.9375,47.0625,47.125,638900.0
1997-11-05,47.75,47.9375,47.5,47.5,619400.0
1997-11-06,46.75,47.0625,46.6875,47.0625,165300.0
1997-11-07,46.625,46.625,46.1875,46.5,198700.0
1997-11-10,46.75,47.125,46.6875,46.8125,218700.0
1997-11-11,47.125,47.1875,46.8125,46.875,390300.0
1997-11-12,47.4375,47.5,46.875,46.875,679300.0
1997-11-13,47.375,47.6875,47.125,47.25,347400.0
1997-11-14,47.375,47.5625,47.1875,47.3125,146500.0
1997-11-17,47.8125,48.1875,47.5625,47.5625,225600.0
1997-11-18,47.625,47.9375,47.5,47.9375,188600.0
1997-11-19,47.9375,48.0,47.375,47.625,385500.0
1997-11-20,48.6875,48.75,48.0,48.0,592000.0
1997-11-21,48.8125,48.875,48.25,48.5625,528400.0
1997-11-24,49.125,49.1875,48.625,48.75,517600.0
1997-11-25,49.75,49.8125,48.9375,49.3125,558800.0
1997-11-26,49.6875,50.0,49.625,49.8125,121500.0
1997-11-28,49.5625,49.75,49.5625,49.6875,69000.0
1997-12-01,50.375,50.375,49.4375,49.75,268700.0
1997-12-02,49.875,50.375,49.6875,50.375,228100.0
1997-12-03,49.5625,49.9375,49.375,49.875,202200.0
1997-12-04,49.6875,49.75,49.0,49.5625,138300.0
1997-12-05,49.375,49.625,49.25,49.4375,253100.0
1997-12-08,49.125,49.4375,48.9375,49.4375,225400.0
1997-12-09,49.25,49.5,49.0625,49.25,293000.0
1997-12-10,49.3125,49.5625,49.1875,49.3125,193200.0
1997-12-11,48.75,49.5,48.75,49.3125,219100.0
1997-12-12,49.5625,49.625,48.875,48.875,337100.0
1997-12-15,50.5625,50.625,49.6875,49.8125,314100.0
1997-12-16,50.875,51.0,50.8125,50.8125,254600.0
1997-12-17,50.875,51.25,50.8125,51.0,321400.0
1997-12-18,51.5,51.5,50.1875,50.8125,836100.0
1997-12-19,52.0,52.0,50.875,51.4375,638300.0
1997-12-22,50.75,50.9375,50.5,50.5,1574100.0
1997-12-23,51.0625,51.3125,50.8125,50.8125,552500.0
1997-12-24,51.0,51.1875,50.75,50.9375,279000.0
1997-12-26,51.125,51.1875,51.0,51.125,202300.0
1997-12-29,51.4375,51.5,51.0,51.3125,357600.0
1997-12-30,51.6875,51.6875,51.4375,51.6875,533000.0
1997-12-31,51.625,51.8125,51.5,51.6875,442800.0
1998-01-02,51.25,51.625,51.1875,51.4375,269600.0
1998-01-05,51.0625,51.6875,50.75,51.375,381100.0
1998-01-06,50.9375,51.0625,50.625,51.0625,877900.0
1998-01-07,50.75,50.8125,50.25,50.75,1263200.0
1998-01-08,50.875,51.0,50.5625,50.75,523500.0
1998-01-09,50.5625,51.0,50.375,51.0,375900.0
1998-01-12,51.125,51.1875,50.375,50.4375,398400.0
1998-01-13,51.0,51.25,50.4375,51.125,280800.0
1998-01-14,50.8125,50.9375,50.5625,50.9375,297900.0
1998-01-15,50.125,50.5625,50.0,50.5625,310100.0
1998-01-16,50.125,50.25,49.9375,50.125,432100.0
1998-01-20,50.125,50.25,49.75,50.125,363900.0
1998-01-21,50.3125,50.3125,49.875,49.875,711400.0
1998-01-22,50.6875,50.6875,50.1875,50.25,270100.0
1998-01-23,50.4375,50.75,50.0,50.625,255800.0
1998-01-26,50.4375,50.5625,50.3125,50.5,202600.0
1998-01-27,49.875,50.5,49.875,50.25,387400.0
1998-01-28,49.375,49.875,49.125,49.6875,1000100.0
1998-01-29,49.75,50.0625,49.0625,49.3125,459800.0
1998-01-30,49.3125,49.75,49.25,49.75,314400.0
1998-02-02,49.875,50.1875,49.375,49.4375,852300.0
1998-02-03,49.3125,49.875,49.3125,49.75,465000.0
1998-02-04,48.9375,49.375,48.9375,49.3125,649300.0
1998-02-05,49.5,49.5,49.0,49.0,1786200.0
1998-02-06,49.3125,49.375,48.875,48.875,973500.0
1998-02-09,49.0,49.1875,48.8125,49.125,622000.0
1998-02-10,49.0625,49.5,48.625,49.0,208900.0
1998-02-11,49.0,49.1875,48.5,49.1875,187800.0
1998-02-12,49.0625,49.3125,48.5,48.75,573000.0
1998-02-13,49.125,49.375,49.0,49.0625,391700.0
1998-02-17,49.125,49.1875,49.0,49.0,255000.0
1998-02-18,49.1875,49.375,49.125,49.1875,159300.0
1998-02-19,48.9375,49.25,48.875,49.1875,338700.0
1998-02-20,49.3125,49.3125,48.875,49.125,838300.0
1998-02-23,48.9375,49.3125,48.8125,49.3125,755500.0
1998-02-24,48.75,48.875,48.375,48.8125,222400.0
1998-02-25,48.6875,48.9375,48.5,48.8125,301400.0
1998-02-26,48.375,48.625,48.1875,48.5625,328500.0
1998-02-27,48.0,48.375,48.0,48.375,502000.0
1998-03-02,48.25,48.4375,47.8125,47.8125,207300.0
1998-03-03,48.125,48.5,48.0625,48.375,393400.0
1998-03-04,48.1875,48.25,48.0,48.1875,252000.0
1998-03-05,48.1875,48.25,48.0,48.0,221600.0
1998-03-06,48.375,48.5625,48.1875,48.25,198000.0
1998-03-09,48.8125,48.875,48.25,48.5,427800.0
1998-03-10,49.6875,49.75,48.9375,48.9375,708100.0
1998-03-11,49.625,49.8125,49.625,49.75,621300.0
1998-03-12,49.5,49.625,49.125,49.625,327600.0
1998-03-13,49.4375,49.5,49.125,49.375,341700.0
1998-03-16,49.6875,49.6875,49.3125,49.625,325300.0
1998-03-17,49.9375,49.9375,49.625,49.75,330800.0
1998-03-18,50.125,50.1875,49.6875,49.6875,352500.0
1998-03-19,49.75,50.0,49.5625,49.9375,390700.0
1998-03-20,51.0,51.0,49.8125,50.0,483100.0
1998-03-23,51.0,51.125,50.375,51.0,667100.0
1998-03-24,50.8125,51.0,50.75,51.0,223400.0
1998-03-25,50.5625,50.9375,50.25,50.9375,423600.0
1998-03-26,50.25,50.6875,50.1875,50.4375,375200.0
1998-03-27,49.6875,50.5625,49.5625,50.5,290100.0
1998-03-30,49.5625,49.8125,49.5,49.75,230300.0
1998-03-31,50.25,50.8125,49.8125,49.8125,649100.0
1998-04-01,50.3125,50.375,50.0625,50.3125,291200.0
1998-04-02,50.5625,50.625,50.1875,50.375,198100.0
1998-04-03,50.5625,50.75,50.0625,50.5625,303100.0
1998-04-06,50.0,50.6875,49.9375,50.6875,389100.0
1998-04-07,49.5625,49.875,49.4375,49.875,272900.0
1998-04-08,49.0,49.5625,49.0,49.5625,192400.0
1998-04-09,49.1875,49.375,49.0,49.125,232300.0
1998-04-13,48.8125,49.0625,48.625,49.0625,358500.0
1998-04-14,48.75,49.0,48.5625,48.9375,302100.0
1998-04-15,48.5,48.75,48.25,48.75,250800.0
1998-04-16,48.3125,48.5,48.0,48.5,271700.0
1998-04-17,48.75,48.75,48.25,48.3125,551800.0
1998-04-20,48.75,48.75,48.5625,48.6875,432800.0
1998-04-21,48.125,48.5625,48.0625,48.5,550100.0
1998-04-22,47.5625,48.0625,47.5625,47.9375,457400.0
1998-04-23,46.875,47.5625,46.875,47.5625,376800.0
1998-04-24,47.0625,47.5625,46.875,46.875,738900.0
1998-04-27,46.4375,46.8125,46.3125,46.75,469500.0
1998-04-28,46.4375,46.75,46.375,46.5,653800.0
1998-04-29,46.625,46.75,46.0,46.3125,345300.0
1998-04-30,47.75,48.0625,47.0,47.0,504700.0
1998-05-01,47.4375,47.8125,47.1875,47.75,320600.0
1998-05-04,47.25,47.5,47.125,47.3125,452200.0
1998-05-05,47.3125,47.375,47.0,47.125,423600.0
1998-05-06,46.6875,46.875,46.375,46.625,483700.0
1998-05-07,46.75,46.9375,46.5625,46.6875,279300.0
1998-05-08,47.1875,47.5625,46.8125,46.8125,299700.0
1998-05-11,47.4375,47.625,47.25,47.25,702700.0
1998-05-12,46.9375,47.4375,46.6875,47.375,166200.0
1998-05-13,46.6875,47.0,46.5,46.8125,441900.0
1998-05-14,46.6875,46.75,46.5625,46.6875,270200.0
1998-05-15,46.4375,46.6875,46.375,46.6875,272200.0
1998-05-18,46.125,46.4375,46.0,46.3125,303500.0
1998-05-19,45.25,45.8125,45.1875,45.75,548700.0
1998-05-20,45.1875,45.25,44.875,45.1875,717700.0
1998-05-21,45.375,45.4375,45.1875,45.25,298500.0
1998-05-22,45.1875,45.3125,45.0625,45.25,219600.0
1998-05-26,45.0,45.3125,45.0,45.125,228000.0
1998-05-27,44.9375,45.0625,44.6875,44.9375,229400.0
1998-05-28,45.25,45.3125,44.9375,44.9375,224400.0
1998-05-29,45.375,45.625,45.1875,45.1875,208500.0
1998-06-01,47.3125,47.625,45.5,45.5625,597600.0
1998-06-02,47.375,47.5625,46.875,47.25,409300.0
1998-06-03,47.3125,47.75,47.25,47.375,190300.0
1998-06-04,47.3125,47.5,46.5,47.125,492600.0
1998-06-05,47.1875,47.375,46.9375,47.375,317400.0
1998-06-08,46.75,47.0625,46.75,47.0625,159200.0
1998-06-09,46.8125,47.0625,46.375,46.5,182200.0
1998-06-10,47.1875,47.75,46.8125,46.9375,176100.0
1998-06-11,47.125,47.5,46.375,47.375,429100.0
1998-06-12,47.375,47.625,46.9375,47.125,439400.0
1998-06-15,47.9375,48.1875,47.375,47.375,488100.0
1998-06-16,47.375,48.125,47.125,47.9375,295700.0
1998-06-17,46.875,47.25,46.5,47.125,278800.0
1998-06-18,47.5,47.5625,46.875,46.875,272100.0
1998-06-19,46.875,47.5,46.625,47.4375,322800.0
1998-06-22,46.5625,47.1875,46.5625,46.875,202800.0
1998-06-23,46.75,46.9375,46.5625,46.9375,295400.0
1998-06-24,46.0,46.625,45.9375,46.625,512200.0
1998-06-25,45.25,46.0,45.0625,45.9375,532300.0
1998-06-26,45.0,45.5,44.8125,45.25,436900.0
1998-06-29,45.875,46.125,45.1875,45.1875,419200.0
1998-06-30,45.375,45.9375,45.25,45.9375,358500.0
1998-07-01,45.8125,45.8125,45.375,45.5,249600.0
1998-07-02,46.0625,46.125,45.75,45.875,237800.0
1998-07-06,46.4375,46.5,46.1875,46.1875,254400.0
1998-07-07,45.6875,46.6875,45.625,46.375,205500.0
1998-07-08,45.625,45.75,45.375,45.5,263200.0
1998-07-09,45.3125,45.625,45.0625,45.5625,316200.0
1998-07-10,45.0625,45.4375,44.9375,45.125,234400.0
1998-07-13,44.8125,45.125,44.4375,44.8125,185600.0
1998-07-14,44.6875,45.0625,44.6875,44.8125,83300.0
1998-07-15,44.375,44.625,44.1875,44.1875,194800.0
1998-07-16,44.5,44.5625,43.8125,44.1875,184400.0
1998-07-17,45.0,45.0,44.5,44.625,240700.0
1998-07-20,44.8125,44.8125,44.5,44.8125,124500.0
1998-07-21,44.625,44.8125,44.375,44.6875,241100.0
1998-07-22,44.875,44.9375,44.5625,44.75,170500.0
1998-07-23,44.25,44.8125,44.0625,44.75,391900.0
1998-07-24,44.0,44.25,43.75,44.1875,158200.0
1998-07-27,44.3125,44.625,43.6875,43.9375,450000.0
1998-07-28,44.25,44.375,43.9375,44.0625,331200.0
1998-07-29,43.875,44.3125,43.75,44.125,303400.0
1998-07-30,44.25,44.4375,43.75,43.75,174400.0
1998-07-31,42.9375,44.125,42.9375,44.125,272500.0
1998-08-03,44.0625,44.5625,43.125,43.1875,1078400.0
1998-08-04,43.375,44.5,43.375,44.0625,261000.0
1998-08-05,43.875,43.875,43.125,43.25,899400.0
1998-08-06,42.875,43.375,42.75,43.125,647300.0
1998-08-07,43.25,43.375,42.25,42.8125,263900.0
1998-08-10,43.0,43.3125,42.6875,43.125,173600.0
1998-08-11,42.5625,42.875,42.0625,42.75,214700.0
1998-08-12,44.125,44.3125,42.5625,42.625,313800.0
1998-08-13,43.625,44.1875,43.3125,43.9375,201000.0
1998-08-14,43.5625,44.0625,43.4375,43.5625,195700.0
1998-08-17,44.6875,44.6875,43.5,43.5,194000.0
1998-08-18,44.8125,44.8125,44.0,44.4375,185000.0
1998-08-19,43.9375,44.6875,43.75,44.6875,255700.0
1998-08-20,44.375,44.5,43.9375,43.9375,305800.0
1998-08-21,45.5625,45.625,44.125,44.125,460700.0
1998-08-24,45.8125,46.0,45.375,45.5625,219100.0
1998-08-25,45.25,46.4375,44.75,46.0,207800.0
1998-08-26,45.375,45.9375,45.125,45.25,560400.0
1998-08-27,44.9375,45.4375,44.5625,45.0625,689300.0
1998-08-28,45.1875,45.1875,43.875,44.6875,794500.0
1998-08-31,45.25,46.5625,45.1875,45.375,537100.0
1998-09-01,45.375,45.375,44.5625,45.0,545400.0
1998-09-02,44.4375,45.375,44.125,45.375,312400.0
1998-09-03,44.25,44.625,43.6875,44.1875,371100.0
1998-09-04,44.375,44.5,43.625,44.375,239100.0
1998-09-08,45.4375,45.4375,43.75,44.5,278200.0
1998-09-09,45.0,45.4375,44.4375,45.4375,287100.0
1998-09-10,45.0625,45.5,44.625,45.0,287600.0
1998-09-11,45.625,45.625,44.8125,45.0,280500.0
1998-09-14,45.9375,46.0,45.4375,45.875,149800.0
1998-09-15,46.4375,46.5625,45.625,45.9375,306000.0
1998-09-16,46.6875,46.9375,46.0625,46.9375,173500.0
1998-09-17,46.125,46.625,45.875,46.4375,140200.0
1998-09-18,46.5,46.625,45.9375,46.0,693700.0
1998-09-21,46.6875,46.75,46.0625,46.375,176900.0
1998-09-22,47.5,47.5,46.5,47.0625,373100.0
1998-09-23,47.6875,47.875,47.125,47.75,406900.0
1998-09-24,46.875,47.75,46.0625,47.5625,230700.0
1998-09-25,47.3125,47.875,46.5625,46.625,294800.0
1998-09-28,47.6875,47.6875,47.125,47.3125,162200.0
1998-09-29,48.3125,48.3125,47.625,47.75,261600.0
1998-09-30,48.8125,48.8125,48.0,48.0625,370000.0
1998-10-01,48.8125,48.8125,48.25,48.6875,739400.0
1998-10-02,50.5,50.625,48.875,48.875,562900.0
1998-10-05,51.5,51.5625,50.375,50.5,507900.0
1998-10-06,52.0,52.4375,51.0,51.3125,603700.0
1998-10-07,52.125,52.6875,51.75,51.75,988500.0
1998-10-08,52.9375,53.3125,52.0625,52.125,1088500.0
1998-10-09,51.5,52.6875,51.5,52.6875,1024700.0
1998-10-12,49.1875,51.625,48.75,51.625,742100.0
1998-10-13,50.125,50.125,49.3125,49.375,398100.0
1998-10-14,51.6875,52.6875,49.875,49.875,833900.0
1998-10-15,52.6875,52.8125,51.25,51.75,947700.0
1998-10-16,51.25,53.0,50.5625,53.0,443600.0
1998-10-19,50.625,51.25,50.5,51.25,228400.0
1998-10-20,49.5,50.5,49.375,50.4375,385300.0
1998-10-21,49.25,49.9375,48.75,49.6875,500800.0
1998-10-22,49.6875,49.75,48.875,49.25,188200.0
1998-10-23,48.875,49.5625,48.75,49.5625,282500.0
1998-10-26,49.0,49.0625,48.625,48.75,377500.0
1998-10-27,49.0,49.375,48.5625,49.0,292900.0
1998-10-28,49.0625,49.5625,48.9375,49.25,261100.0
1998-10-29,48.75,49.1875,48.375,49.1875,221000.0
1998-10-30,48.9375,49.125,48.5,48.75,219900.0
1998-11-02,49.625,49.875,49.0625,49.1875,355300.0
1998-11-03,49.9375,50.0,49.5,49.75,339000.0
1998-11-04,50.3125,51.0,50.0,50.0,2554200.0
1998-11-05,50.375,50.625,50.125,50.4375,905400.0
1998-11-06,50.0,50.0625,49.0,49.0,2278000.0
1998-11-09,49.625,50.0625,49.4375,50.0625,377700.0
1998-11-10,50.6875,50.8125,49.625,49.625,334400.0
1998-11-11,49.875,50.4375,49.625,50.4375,246100.0
1998-11-12,49.75,50.0625,49.625,50.0,137300.0
1998-11-13,49.6875,50.25,49.6875,49.875,491700.0
1998-11-16,49.75,49.875,49.1875,49.3125,405100.0
1998-11-17,49.5625,49.875,49.3125,49.75,282200.0
1998-11-18,49.5,49.75,49.375,49.5,307400.0
1998-11-19,49.375,49.75,49.125,49.5,330600.0
1998-11-20,48.875,49.5,48.75,49.5,386400.0
1998-11-23,48.8125,48.875,48.375,48.875,219700.0
1998-11-24,48.1875,49.0,48.0,48.9375,554100.0
1998-11-25,48.0,48.375,47.75,48.0,212100.0
1998-11-27,48.0,48.0625,47.5625,47.875,228500.0
1998-11-30,46.375,47.75,46.375,47.75,365400.0
1998-12-01,46.9375,47.3125,46.5,46.75,350700.0
1998-12-02,47.5,47.5,46.6875,46.6875,287900.0
1998-12-03,46.9375,47.5,46.8125,47.4375,210200.0
1998-12-04,47.75,47.8125,47.0625,47.0625,217300.0
1998-12-07,47.75,48.0,47.0,47.9375,113400.0
1998-12-08,47.125,47.75,46.75,47.5,180600.0
1998-12-09,46.125,47.4375,46.0,47.375,830000.0
1998-12-10,45.9375,46.5,45.3125,46.375,416800.0
1998-12-11,46.4375,46.4375,45.875,45.9375,463600.0
1998-12-14,47.0625,47.3125,46.25,46.25,699800.0
1998-12-15,47.0625,47.125,46.75,46.9375,292800.0
1998-12-16,46.9375,47.0625,46.375,46.8125,265200.0
1998-12-17,47.625,47.625,46.8125,46.8125,199300.0
1998-12-18,47.5,47.5,46.9375,47.0,450000.0
1998-12-21,47.4375,48.25,46.875,47.3125,195400.0
1998-12-22,46.9375,47.3125,46.4375,47.25,470900.0
1998-12-23,47.1875,47.1875,46.75,46.8125,247100.0
1998-12-24,46.4375,47.125,46.375,47.0625,69900.0
1998-12-28,46.4375,46.5625,46.25,46.5,261300.0
1998-12-29,46.8125,46.875,46.375,46.375,347000.0
1998-12-30,46.9375,46.9375,46.5,46.625,346800.0
1998-12-31,47.0625,47.125,46.6875,46.9375,369700.0
1999-01-04,47.6875,47.6875,47.0,47.0625,495600.0
1999-01-05,47.5625,47.75,47.25,47.6875,326600.0
1999-01-06,47.9375,47.9375,47.0625,47.5625,633300.0
1999-01-07,47.5,47.9375,47.375,47.9375,802600.0
1999-01-08,47.3125,47.625,46.875,47.625,701400.0
1999-01-11,47.25,48.0,47.0,48.0,968700.0
1999-01-12,47.3125,47.6875,47.125,47.5,472300.0
1999-01-13,47.125,48.1875,47.0625,47.25,315700.0
1999-01-14,47.0625,47.0625,46.4375,47.0,491600.0
1999-01-15,47.0,47.1875,46.6875,47.125,312600.0
1999-01-19,46.4375,46.875,46.1875,46.875,348000.0
1999-01-20,45.875,46.375,45.75,46.25,561400.0
1999-01-21,46.0625,46.1875,45.625,45.625,321200.0
1999-01-22,46.0625,46.3125,45.875,46.0,216500.0
1999-01-25,45.8125,46.0625,45.5,45.9375,343000.0
1999-01-26,45.6875,45.875,45.0625,45.6875,367300.0
1999-01-27,44.875,45.75,44.5,45.75,745800.0
1999-01-28,44.6875,44.875,44.625,44.75,1583200.0
1999-01-29,43.8125,44.625,43.625,44.5,354800.0
1999-02-01,42.625,43.8125,42.5625,43.8125,357400.0
1999-02-02,43.0,43.0625,42.4375,42.6875,532200.0
1999-02-03,43.375,43.875,42.8125,42.9375,1520200.0
1999-02-04,42.75,43.3125,42.375,43.125,586300.0
1999-02-05,42.75,42.75,42.5,42.6875,1943100.0
1999-02-08,42.0625,42.75,41.875,42.125,1631700.0
1999-02-09,42.0,42.4375,42.0,42.375,333500.0
1999-02-10,42.0625,42.4375,41.75,42.0,322200.0
1999-02-11,41.9375,42.4375,41.5,41.8125,404000.0
1999-02-12,41.0625,42.0625,40.75,42.0,365100.0
1999-02-16,41.375,41.9375,41.125,41.5,353700.0
1999-02-17,42.0625,42.6875,41.375,41.375,429500.0
1999-02-18,42.9375,43.1875,42.1875,42.3125,436300.0
1999-02-19,42.3125,42.6875,41.9375,42.5,320100.0
1999-02-22,43.25,43.25,42.125,42.25,448900.0
1999-02-23,42.625,43.25,42.375,43.25,458600.0
1999-02-24,42.125,42.875,42.0,42.5625,221200.0
1999-02-25,41.625,42.125,41.25,41.6875,301000.0
1999-02-26,41.625,42.0625,41.1875,41.75,201600.0
1999-03-01,41.5,41.625,40.875,41.625,271300.0
1999-03-02,41.625,42.125,41.0,41.25,339300.0
1999-03-03,42.1875,42.1875,41.5625,41.5625,288300.0
1999-03-04,42.75,42.75,42.0,42.125,263400.0
1999-03-05,42.875,43.5,42.875,43.375,450700.0
1999-03-08,42.5625,43.0625,42.3125,43.0,263700.0
1999-03-09,41.6875,42.4375,41.6875,42.375,457500.0
1999-03-10,41.125,42.0,40.9375,41.9375,475400.0
1999-03-11,40.875,41.375,40.0,41.375,626200.0
1999-03-12,41.6875,41.875,40.875,40.9375,497500.0
1999-03-15,41.625,42.375,41.5625,41.8125,435600.0
1999-03-16,41.75,41.875,41.5,41.5625,330000.0
1999-03-17,41.5625,41.75,41.125,41.75,180000.0
1999-03-18,41.875,41.9375,41.375,41.4375,164600.0
1999-03-19,41.4375,42.0,41.4375,41.8125,636600.0
1999-03-22,41.25,41.75,41.25,41.375,335900.0
1999-03-23,41.125,41.3125,40.75,41.125,299400.0
1999-03-24,42.1875,42.375,40.75,41.25,531000.0
1999-03-25,41.75,41.9375,41.5625,41.9375,227000.0
1999-03-26,40.5625,41.75,40.5,41.625,475600.0
1999-03-29,40.75,40.9375,40.5625,40.6875,216200.0
1999-03-30,40.25,40.75,40.0,40.6875,488300.0
1999-03-31,39.6875,40.375,39.3125,40.25,413600.0
1999-04-01,40.5625,40.6875,39.4375,39.5625,724700.0
1999-04-05,40.4375,41.0,40.25,40.8125,327900.0
1999-04-06,39.5625,40.75,39.3125,40.4375,433100.0
1999-04-07,39.625,39.75,39.1875,39.6875,240100.0
1999-04-08,40.1875,40.3125,39.4375,39.5,387900.0
1999-04-09,40.0,40.125,39.75,40.125,170900.0
1999-04-12,40.3125,40.375,39.75,39.75,177300.0
1999-04-13,39.6875,40.1875,39.5,40.1875,204400.0
1999-04-14,39.375,39.75,39.25,39.625,231600.0
1999-04-15,39.125,39.5625,39.125,39.3125,402100.0
1999-04-16,39.5625,39.75,39.3125,39.375,335400.0
1999-04-19,40.1875,40.8125,39.4375,39.4375,636600.0
1999-04-20,41.25,41.3125,40.375,40.4375,648500.0
1999-04-21,41.625,41.8125,41.125,41.75,402100.0
1999-04-22,41.3125,41.625,40.875,41.625,438600.0
1999-04-23,40.875,41.5,40.75,41.5,313500.0
1999-04-26,40.8125,41.0,40.625,41.0,461800.0
1999-04-27,39.9375,40.875,39.875,40.8125,454300.0
1999-04-28,40.5625,40.875,40.0625,40.1875,459300.0
1999-04-29,41.1875,41.4375,40.625,40.8125,1133600.0
1999-04-30,41.4375,41.5,41.0,41.1875,760000.0
1999-05-03,41.75,41.875,41.3125,41.4375,399700.0
1999-05-04,41.5,41.9375,41.3125,41.9375,235700.0
1999-05-05,41.875,41.875,41.375,41.5,1130100.0
1999-05-06,41.5,41.5,40.625,41.125,860500.0
1999-05-07,41.0625,41.5625,40.875,41.5625,188100.0
1999-05-10,41.25,41.5,40.8125,40.8125,240600.0
1999-05-11,41.125,41.5625,40.875,41.125,193900.0
1999-05-12,41.375,41.625,41.0,41.375,251500.0
1999-05-13,42.3125,42.3125,41.4375,41.5,422100.0
1999-05-14,41.5625,42.125,41.5,42.0625,347800.0
1999-05-17,42.0,42.125,41.5625,41.5625,319700.0
1999-05-18,42.0625,42.25,41.5625,42.0,432000.0
1999-05-19,42.8125,43.0,42.125,42.3125,335300.0
1999-05-20,42.6875,42.9375,42.3125,42.8125,308800.0
1999-05-21,43.0625,43.0625,42.125,42.6875,240200.0
1999-05-24,43.0625,43.5,42.8125,42.9375,242000.0
1999-05-25,43.6875,44.0625,42.9375,42.9375,441600.0
1999-05-26,43.8125,43.9375,43.4375,43.75,356900.0
1999-05-27,42.6875,43.5625,42.0625,43.5625,301900.0
1999-05-28,43.375,43.5625,42.6875,42.6875,254700.0
1999-06-01,42.5625,43.3125,42.0625,43.3125,239500.0
1999-06-02,42.5,42.9375,42.375,42.6875,153600.0
1999-06-03,41.8125,42.5,41.8125,42.375,248800.0
1999-06-04,42.75,42.75,41.875,41.9375,125000.0
1999-06-07,42.25,42.625,42.1875,42.5625,103100.0
1999-06-08,42.25,42.375,42.0625,42.125,189800.0
1999-06-09,42.25,42.375,42.0625,42.25,142100.0
1999-06-10,41.5,42.25,41.3125,42.25,301200.0
1999-06-11,41.3125,41.875,41.0625,41.6875,305900.0
1999-06-14,41.9375,42.5625,41.4375,41.5,299800.0
1999-06-15,42.5,42.8125,41.875,42.1875,200600.0
1999-06-16,43.1875,43.375,42.5,42.6875,489100.0
1999-06-17,43.125,43.375,42.9375,43.375,386600.0
1999-06-18,43.125,43.25,42.8125,43.25,323100.0
1999-06-21,42.125,43.125,42.0,43.125,149200.0
1999-06-22,42.375,42.5625,41.875,41.9375,288700.0
1999-06-23,41.9375,42.375,41.9375,42.375,242200.0
1999-06-24,41.625,42.0625,41.5,41.875,315100.0
1999-06-25,38.875,39.9375,38.625,39.75,2558700.0
1999-06-28,39.0,39.25,38.8125,39.0,867300.0
1999-06-29,38.4375,38.6875,38.3125,38.5625,339600.0
1999-06-30,37.5625,38.4375,37.4375,38.4375,589000.0
1999-07-01,37.625,37.875,37.5,37.5625,849300.0
1999-07-02,37.1875,37.6875,37.0,37.6875,616100.0
1999-07-06,36.3125,36.75,36.125,36.5,860000.0
1999-07-07,36.8125,36.8125,36.25,36.375,1293300.0
1999-07-08,36.625,36.75,36.4375,36.625,936800.0
1999-07-09,36.6875,36.75,36.25,36.5625,665500.0
1999-07-12,36.625,36.75,36.5,36.5625,976200.0
1999-07-13,36.625,36.875,36.5625,36.5625,710000.0
1999-07-14,36.625,36.875,36.5,36.625,1130100.0
1999-07-15,36.4375,36.75,36.25,36.5625,516400.0
1999-07-16,36.1875,36.75,36.1875,36.4375,434400.0
1999-07-19,36.0625,36.25,36.0,36.25,820100.0
1999-07-20,36.0,36.25,35.875,36.1875,669200.0
1999-07-21,36.375,36.375,36.0,36.0,283400.0
1999-07-22,36.1875,36.5,36.0,36.4375,268300.0
1999-07-23,36.125,36.375,36.0,36.0,383500.0
1999-07-26,36.5,36.5625,36.0,36.125,344800.0
1999-07-27,36.5625,36.625,36.0625,36.375,427500.0
1999-07-28,36.0625,36.625,36.0,36.625,630100.0
1999-07-29,35.4375,36.0625,35.25,36.0,785600.0
1999-07-30,35.375,35.6875,35.125,35.375,336600.0
1999-08-02,36.375,36.5,35.1875,35.25,696400.0
1999-08-03,36.8125,36.8125,36.125,36.4375,363700.0
1999-08-04,36.6875,37.125,36.625,37.0625,551300.0
1999-08-05,36.6875,36.9375,36.5,36.9375,974800.0
1999-08-06,36.25,36.4375,36.0,36.1875,965100.0
1999-08-09,36.125,36.25,35.875,36.1875,1317800.0
1999-08-10,36.125,36.1875,35.75,36.0625,361000.0
1999-08-11,36.0625,36.25,35.8125,36.25,273700.0
1999-08-12,35.4375,36.0625,35.375,36.0625,270700.0
1999-08-13,35.375,35.75,35.375,35.625,277400.0
1999-08-16,35.25,35.4375,35.0,35.4375,241600.0
1999-08-17,35.1875,35.3125,34.75,35.25,364900.0
1999-08-18,34.8125,35.1875,34.75,35.1875,194300.0
1999-08-19,35.625,35.75,34.6875,34.9375,291800.0
1999-08-20,36.3125,36.375,35.5,35.625,240100.0
1999-08-23,36.25,36.3125,35.875,36.25,212100.0
1999-08-24,36.375,36.5625,36.0,36.4375,179300.0
1999-08-25,37.5,37.5625,36.5625,36.625,411200.0
1999-08-26,37.25,37.4375,36.9375,37.375,290800.0
1999-08-27,37.375,37.5,37.0625,37.0625,162700.0
1999-08-30,36.875,37.5625,36.8125,37.3125,200000.0
1999-08-31,36.3125,37.1875,36.3125,36.9375,427700.0
1999-09-01,36.3125,36.5,36.125,36.3125,252600.0
1999-09-02,36.375,36.4375,36.0,36.3125,208100.0
1999-09-03,36.9375,37.0625,36.5625,36.625,176800.0
1999-09-07,36.125,37.0625,36.0,37.0625,163000.0
1999-09-08,35.9375,36.1875,35.875,36.0,481500.0
1999-09-09,35.75,35.9375,35.5,35.8125,328500.0
1999-09-10,36.1875,36.5,35.6875,35.75,167700.0
1999-09-13,36.125,36.4375,35.8125,36.4375,188000.0
1999-09-14,35.625,35.9375,35.5,35.9375,200900.0
1999-09-15,35.5625,36.0625,35.5625,35.8125,197200.0
1999-09-16,35.25,35.6875,35.0625,35.5625,159000.0
1999-09-17,35.875,35.9375,35.25,35.25,389900.0
1999-09-20,35.8125,36.0,35.75,35.8125,265300.0
1999-09-21,35.0,35.8125,34.875,35.75,420900.0
1999-09-22,35.0,35.25,34.75,35.25,210800.0
1999-09-23,34.25,35.0,34.25,35.0,209400.0
1999-09-24,34.3125,34.875,34.25,34.375,268900.0
1999-09-27,34.4375,34.6875,34.1875,34.25,226300.0
1999-09-28,34.0625,34.25,33.5,34.25,384900.0
1999-09-29,34.125,34.4375,33.9375,34.0,202400.0
1999-09-30,34.125,34.6875,34.0625,34.125,297600.0
1999-10-01,35.0,35.0,33.875,34.3125,260000.0
1999-10-04,35.75,35.75,34.9375,35.0,371000.0
1999-10-05,35.125,35.8125,34.875,35.75,391900.0
1999-10-06,35.375,35.625,34.8125,35.25,372200.0
1999-10-07,34.5,35.4375,34.5,35.375,297800.0
1999-10-08,34.625,34.75,34.3125,34.3125,326000.0
1999-10-11,34.0,34.625,34.0,34.625,173800.0
1999-10-12,33.8125,34.0625,33.5625,34.0,253200.0
1999-10-13,33.8125,34.0,33.625,33.875,221600.0
1999-10-14,34.4375,34.625,33.5625,33.75,462600.0
1999-10-15,33.5,34.25,33.5,34.25,359000.0
1999-10-18,34.1875,34.25,33.5,33.625,498000.0
1999-10-19,33.6875,34.25,33.5,34.1875,413400.0
1999-10-20,33.4375,33.75,33.25,33.6875,349500.0
1999-10-21,33.375,33.5,33.25,33.375,409300.0
1999-10-22,33.375,33.6875,33.3125,33.3125,188100.0
1999-10-25,33.25,33.5625,33.125,33.25,397100.0
1999-10-26,33.25,33.75,33.125,33.25,398900.0
1999-10-27,34.125,34.3125,33.25,33.375,416300.0
1999-10-28,34.4375,34.6875,34.125,34.125,480700.0
1999-10-29,34.5,34.75,34.3125,34.3125,413700.0
1999-11-01,34.75,34.875,34.3125,34.3125,338400.0
1999-11-02,35.125,35.375,34.625,34.625,557700.0
1999-11-03,35.0,35.125,34.75,35.0,637600.0
1999-11-04,34.75,35.1875,34.4375,35.0,344300.0
1999-11-05,35.1875,35.5,34.9375,35.0,1661000.0
1999-11-08,34.4375,34.8125,34.3125,34.3125,644300.0
1999-11-09,34.0,34.4375,33.8125,34.4375,282600.0
1999-11-10,33.875,33.9375,33.4375,33.625,878100.0
1999-11-11,33.8125,33.875,33.1875,33.6875,442900.0
1999-11-12,33.375,33.875,33.3125,33.8125,382700.0
1999-11-15,33.3125,33.375,33.0,33.1875,273200.0
1999-11-16,33.75,33.9375,33.375,33.375,438700.0
1999-11-17,33.375,33.5625,33.1875,33.5,360600.0
1999-11-18,33.0625,33.4375,32.9375,33.375,216600.0
1999-11-19,32.6875,33.0625,32.625,32.9375,818400.0
1999-11-22,32.0,32.6875,32.0,32.6875,427200.0
1999-11-23,31.875,32.25,31.6875,32.125,399000.0
1999-11-24,31.9375,32.0625,31.75,32.0,366500.0
1999-11-26,31.75,32.0,31.75,31.8125,156400.0
1999-11-29,30.8125,31.5625,30.5625,31.5,368400.0
1999-11-30,31.375,31.625,30.625,30.625,788100.0
1999-12-01,31.4375,31.5,31.0,31.125,421300.0
1999-12-02,31.1875,31.75,31.1875,31.5,372200.0
1999-12-03,31.1875,31.5,31.0625,31.125,417100.0
1999-12-06,31.5,31.5625,31.1875,31.1875,515400.0
1999-12-07,31.6875,31.875,31.5,31.5,688000.0
1999-12-08,31.6875,31.875,31.5625,31.6875,538200.0
1999-12-09,31.9375,32.0,31.6875,31.75,415800.0
1999-12-10,31.75,32.0,31.75,32.0,539000.0
1999-12-13,31.59375,31.8125,31.25,31.75,825300.0
1999-12-14,31.5,31.5625,31.375,31.375,524600.0
1999-12-15,31.5,31.8125,31.375,31.5,515800.0
1999-12-16,31.5625,31.6875,31.375,31.5,320400.0
1999-12-17,31.625,31.9375,31.5625,31.5625,543000.0
1999-12-20,31.5625,31.75,31.5625,31.625,440500.0
1999-12-21,32.375,32.625,31.5625,31.5625,632300.0
1999-12-22,32.3125,32.3125,32.0,32.125,263400.0
1999-12-23,32.5625,32.5625,32.3125,32.3125,248100.0
1999-12-27,32.5625,32.6875,32.4375,32.4375,288900.0
1999-12-28,32.5,32.6875,32.5,32.625,248300.0
1999-12-29,32.0,32.6875,32.0,32.6875,300400.0
1999-12-30,32.5625,32.8125,32.0625,32.25,467200.0
1999-12-31,32.125,32.6875,32.0625,32.375,98700.0
2000-01-03,31.4375,32.0,31.125,32.0,396900.0
2000-01-04,31.8125,31.9375,31.375,31.375,325500.0
2000-01-05,33.0,33.125,31.8125,31.8125,392200.0
2000-01-06,33.1875,33.6875,32.75,32.75,433000.0
2000-01-07,33.625,33.75,33.0625,33.375,250500.0
2000-01-10,33.5,33.8125,33.4375,33.625,307700.0
2000-01-11,33.625,33.6875,33.5,33.5,223000.0
2000-01-12,33.875,33.9375,33.5,33.5625,252500.0
2000-01-13,33.8125,34.0,33.625,33.875,222400.0
2000-01-14,33.8125,33.875,33.5,33.875,529900.0
2000-01-18,33.0,33.75,33.0,33.6875,363800.0
2000-01-19,33.4375,33.625,33.0,33.0,215500.0
2000-01-20,33.0625,33.375,33.0625,33.375,278800.0
2000-01-21,34.0,34.0,33.1875,33.3125,345000.0
2000-01-24,33.875,34.4375,33.875,34.0,855500.0
2000-01-25,32.875,34.125,32.625,33.875,964400.0
2000-01-26,33.6875,33.6875,32.875,33.125,508500.0
2000-01-27,33.5625,34.125,33.3125,33.6875,923900.0
2000-01-28,33.0,33.625,32.875,33.5625,357300.0
2000-01-31,33.5,33.5625,33.0,33.1875,209900.0
2000-02-01,33.6875,33.75,33.0625,33.5,318200.0
2000-02-02,33.625,34.0625,33.5625,33.625,765300.0
2000-02-03,34.75,34.8125,33.6875,33.6875,536200.0
2000-02-04,34.0625,34.9375,33.875,34.9375,1106200.0
2000-02-07,33.6875,34.0,33.5625,34.0,2040500.0
2000-02-08,33.3125,33.5,33.0625,33.125,461400.0
2000-02-09,32.5625,33.25,32.5,33.25,307500.0
2000-02-10,31.625,32.5625,31.4375,32.5625,399000.0
2000-02-11,31.8125,31.9375,31.3125,31.625,339400.0
2000-02-14,31.75,32.3125,31.6875,31.8125,317600.0
2000-02-15,31.3125,31.8125,31.3125,31.75,234600.0
2000-02-16,30.6875,31.3125,30.6875,31.125,367900.0
2000-02-17,30.4375,30.75,30.3125,30.75,287100.0
2000-02-18,29.9375,30.1875,29.8125,30.125,510500.0
2000-02-22,30.4375,30.5625,29.9375,30.0,410600.0
2000-02-23,30.0,30.375,29.625,30.375,356400.0
2000-02-24,28.9375,29.8125,28.375,29.75,653000.0
2000-02-25,28.1875,28.875,28.0,28.875,798200.0
2000-02-28,28.75,29.125,28.125,28.375,335700.0
2000-02-29,28.125,28.75,28.0625,28.75,365600.0
2000-03-01,27.5625,28.1875,27.5,28.125,324200.0
2000-03-02,27.5625,27.8125,27.5625,27.5625,455900.0
2000-03-03,27.3125,27.8125,27.0625,27.5625,595000.0
2000-03-06,26.1875,27.3125,25.9375,27.3125,386100.0
2000-03-07,27.0,27.9375,26.5625,26.6875,828200.0
2000-03-08,26.75,26.9375,26.625,26.75,442100.0
2000-03-09,26.625,27.0,26.375,26.8125,430200.0
2000-03-10,26.0625,26.75,26.0,26.6875,687100.0
2000-03-13,26.5,28.375,26.125,26.625,555600.0
2000-03-14,26.875,26.9375,26.1875,26.5,458400.0
2000-03-15,28.75,29.125,27.0,27.125,744900.0
2000-03-16,30.9375,31.125,28.875,29.0,908000.0
2000-03-17,30.375,31.0,30.375,30.9375,813300.0
2000-03-20,30.0625,30.4375,29.875,30.4375,293400.0
2000-03-21,29.8125,30.375,29.625,30.1875,591800.0
2000-03-22,29.1875,29.9375,28.5,29.9375,375900.0
2000-03-23,29.5,30.0,29.1875,29.1875,340500.0
2000-03-24,29.9375,30.0625,29.125,29.25,257800.0
2000-03-27,30.0,30.4375,29.8125,29.9375,420500.0
2000-03-28,29.3125,30.3125,29.3125,30.125,240800.0
2000-03-29,29.875,30.25,29.375,29.4375,357400.0
2000-03-30,29.9375,30.3125,29.875,29.9375,491600.0
2000-03-31,29.8125,29.8125,29.25,29.6875,315800.0
2000-04-03,29.8125,30.1875,29.5,29.8125,441000.0
2000-04-04,30.8125,31.0625,29.75,30.0,561800.0
2000-04-05,31.625,32.3125,30.875,31.0,527000.0
2000-04-06,30.5625,31.8125,30.25,31.625,350200.0
2000-04-07,30.5,30.8125,30.25,30.5625,450900.0
2000-04-10,31.0,31.3125,30.5,30.5625,457300.0
2000-04-11,31.625,31.875,31.0,31.125,523200.0
2000-04-12,32.6875,33.0,32.0,32.125,737500.0
2000-04-13,33.875,33.9375,32.625,32.6875,559900.0
2000-04-14,33.25,34.375,33.0,33.875,898000.0
2000-04-17,33.8125,33.9375,32.3125,33.25,734000.0
2000-04-18,33.875,34.0,33.3125,33.6875,863500.0
2000-04-19,33.6875,33.8125,32.875,33.4375,338400.0
2000-04-20,33.8125,33.8125,33.4375,33.5,261300.0
2000-04-24,35.0,35.125,33.8125,33.8125,421500.0
2000-04-25,36.125,36.25,34.8125,35.0,368000.0
2000-04-26,37.75,37.8125,36.125,36.125,715100.0
2000-04-27,38.125,38.5,37.625,37.75,1064900.0
2000-04-28,36.625,38.0,36.5,37.9375,537900.0
2000-05-01,36.5,37.375,36.5,37.375,396100.0
2000-05-02,35.5625,36.6875,35.25,36.3125,521000.0
2000-05-03,34.625,35.1875,34.1875,35.0625,747700.0
2000-05-04,35.375,35.875,34.0,34.8125,585700.0
2000-05-05,34.625,35.4375,34.25,35.375,1953200.0
2000-05-08,35.1875,35.8125,34.0,34.0,506500.0
2000-05-09,35.125,35.25,34.9375,35.1875,327200.0
2000-05-10,36.1875,36.1875,35.0,35.0,773600.0
2000-05-11,36.3125,36.375,35.8125,36.0625,450400.0
2000-05-12,36.0625,36.4375,35.625,36.4375,385200.0
2000-05-15,36.5625,36.8125,35.8125,36.125,368400.0
2000-05-16,36.25,36.3125,35.125,36.3125,279800.0
2000-05-17,35.0625,35.75,34.875,35.75,386300.0
2000-05-18,35.9375,36.375,35.0625,35.0625,334800.0
2000-05-19,36.0625,36.1875,35.5,35.625,373900.0
2000-05-22,36.5625,37.25,36.0625,36.0625,250200.0
2000-05-23,35.5,36.8125,35.25,36.8125,812900.0
2000-05-24,35.75,36.8125,35.625,35.9375,544500.0
2000-05-25,35.375,35.8125,35.0,35.75,511900.0
2000-05-26,35.625,35.875,35.375,35.5,382500.0
2000-05-30,35.25,35.8125,34.6875,35.8125,247500.0
2000-05-31,35.5625,35.75,35.25,35.25,322100.0
2000-06-01,35.5625,35.75,34.75,35.75,379000.0
2000-06-02,34.625,35.5625,34.5625,35.5625,774800.0
2000-06-05,33.5,34.6875,33.5,34.625,410100.0
2000-06-06,34.1875,34.4375,33.875,34.125,812900.0
2000-06-07,34.375,34.625,34.25,34.25,342400.0
2000-06-08,34.0625,34.5625,33.5625,34.5625,378300.0
2000-06-09,34.625,34.875,34.25,34.375,366800.0
2000-06-12,35.375,35.625,35.0,35.25,471700.0
2000-06-13,35.375,35.9375,35.1875,35.25,363500.0
2000-06-14,34.25,35.3125,34.1875,35.25,350800.0
2000-06-15,35.0,35.1875,34.125,34.125,570700.0
2000-06-16,34.875,35.0625,34.125,34.125,839400.0
2000-06-19,33.9375,34.8125,33.625,34.8125,610700.0
2000-06-20,33.5,34.0,32.9375,34.0,843800.0
2000-06-21,33.3125,33.8125,33.1875,33.4375,520600.0
2000-06-22,32.6875,33.25,32.0,33.25,1299600.0
2000-06-23,32.1875,32.9375,32.0,32.5625,1041400.0
2000-06-26,32.4375,32.5,31.75,32.1875,942800.0
2000-06-27,31.0,32.1875,30.9375,32.0625,1118200.0
2000-06-28,31.71875,31.875,30.0,30.5,1389800.0
2000-06-29,30.75,32.0625,30.75,31.3125,568300.0
2000-06-30,29.625,31.75,29.4375,30.6875,1542200.0
2000-07-03,30.75,30.75,29.9375,30.0,446300.0
2000-07-05,30.625,31.5625,30.125,30.125,594400.0
2000-07-06,30.75,31.1875,30.5,30.75,676900.0
2000-07-07,31.125,31.3125,30.8125,30.8125,500800.0
2000-07-10,32.125,32.25,31.1875,31.1875,690500.0
2000-07-11,32.8125,32.8125,31.875,32.0625,1019100.0
2000-07-12,32.75,33.0625,32.4375,33.0625,1238000.0
2000-07-13,32.9375,33.0625,32.375,32.5,705800.0
2000-07-14,32.3125,33.3125,32.0625,33.0,894300.0
2000-07-17,33.0625,33.125,32.0625,32.0625,681800.0
2000-07-18,33.25,33.5,32.875,33.125,503000.0
2000-07-19,33.5,33.6875,33.125,33.25,550700.0
2000-07-20,33.8125,34.0,33.25,33.5,880900.0
2000-07-21,33.1875,34.0,33.1875,33.8125,307800.0
2000-07-24,33.75,33.8125,32.8125,33.25,674000.0
2000-07-25,33.6875,34.5,33.3125,33.75,456500.0
2000-07-26,32.640625,33.5625,32.5,33.4375,876100.0
2000-07-27,33.125,33.75,32.875,32.9375,710600.0
2000-07-28,33.0625,34.0,32.6875,33.1875,767600.0
2000-07-31,32.8125,33.5,32.6875,32.75,943400.0
2000-08-01,34.125,34.1875,32.8125,32.8125,967100.0
2000-08-02,34.5,34.75,34.1875,34.375,756500.0
2000-08-03,34.515625,35.3125,34.375,34.75,740800.0
2000-08-04,34.875,34.9375,33.625,34.4375,799700.0
2000-08-07,35.0625,35.078125,34.375,34.8125,2937000.0
2000-08-08,35.375,35.8125,34.625,35.5,841800.0
2000-08-09,35.046875,35.1875,34.6875,35.125,987300.0
2000-08-10,35.078125,35.125,34.6875,35.0625,309300.0
2000-08-11,35.328125,35.375,34.9375,35.125,771500.0
2000-08-14,35.0,35.5,34.8125,35.3125,351500.0
2000-08-15,35.3125,35.75,35.0,35.0,627700.0
2000-08-16,35.390625,35.625,35.1875,35.375,250100.0
2000-08-17,35.9375,36.0625,35.625,35.875,762700.0
2000-08-18,35.9375,36.1875,35.75,35.9375,550700.0
2000-08-21,35.6875,35.8125,35.375,35.75,765100.0
2000-08-22,35.8125,35.9375,35.5,35.6875,359600.0
2000-08-23,35.875,35.9375,35.4375,35.625,617100.0
2000-08-24,35.1875,35.875,35.125,35.875,290300.0
2000-08-25,35.125,35.5,35.0625,35.1875,550300.0
2000-08-28,35.125,35.5,34.9375,35.0,557900.0
2000-08-29,34.5,35.0,34.5,34.9375,499000.0
2000-08-30,34.625,35.0,34.3125,34.4375,499100.0
2000-08-31,35.140625,35.4375,34.75,34.8125,820900.0
2000-09-01,35.203125,35.5625,35.1875,35.375,479300.0
2000-09-05,36.25,36.5625,35.25,35.25,1273000.0
2000-09-06,37.5,37.875,36.8125,36.875,1504500.0
2000-09-07,37.6875,38.0,37.25,38.0,776800.0
2000-09-08,38.90625,38.90625,37.75,37.9375,884100.0
2000-09-11,39.328125,40.0,38.875,38.875,1166700.0
2000-09-12,38.6875,39.5,38.0625,39.375,962800.0
2000-09-13,37.75,38.75,37.625,38.4375,1184500.0
2000-09-14,37.25,37.75,36.5625,37.75,915400.0
2000-09-15,38.28125,38.375,37.3125,37.375,1508900.0
2000-09-18,37.671875,38.0625,37.375,38.0,757800.0
2000-09-19,36.375,38.4375,36.375,38.375,1440200.0
2000-09-20,35.625,36.5625,35.375,36.375,881300.0
2000-09-21,35.1875,36.25,35.0,35.625,772000.0
2000-09-22,35.5,36.25,35.125,35.1875,615700.0
2000-09-25,35.5,36.0,35.1875,35.8125,788600.0
2000-09-26,36.4375,36.5625,35.5,35.5,1205400.0
2000-09-27,36.890625,36.9375,35.6875,36.125,675200.0
2000-09-28,39.4375,39.8125,37.125,37.375,2671200.0
2000-09-29,39.140625,39.875,39.0,39.0,1188100.0
2000-10-02,39.0625,39.25,38.0625,39.125,935000.0
2000-10-03,38.5625,39.9375,38.5,38.8125,971800.0
2000-10-04,38.0,38.875,36.625,38.5625,1650100.0
2000-10-05,36.5,38.625,36.375,37.9375,1062200.0
2000-10-06,36.6875,37.3125,36.5,36.875,682000.0
2000-10-09,36.5,37.25,36.1875,36.8125,425500.0
2000-10-10,37.25,37.9375,36.5,36.5,961300.0
2000-10-11,37.9375,37.9375,37.0625,37.25,1331900.0
2000-10-12,38.125,38.9375,37.375,37.6875,1088300.0
2000-10-13,38.8125,38.8125,38.1875,38.1875,879000.0
2000-10-16,39.3125,39.75,38.5625,38.5625,1074700.0
2000-10-17,39.1875,39.75,39.0,39.3125,519400.0
2000-10-18,38.25,39.375,37.75,39.0,798400.0
2000-10-19,37.9375,38.4375,37.25,37.625,498600.0
2000-10-20,37.6875,38.3125,37.375,37.625,670100.0
2000-10-23,38.1875,39.0,37.875,38.0,702300.0
2000-10-24,38.1875,39.0,37.625,38.875,660800.0
2000-10-25,38.4375,39.0,37.75,38.375,759700.0
2000-10-26,38.375,38.5625,37.75,38.1875,965400.0
2000-10-27,39.9375,39.9375,38.0,38.1875,1470300.0
2000-10-30,41.8125,42.375,39.8125,39.9375,1789400.0
2000-10-31,41.5,41.75,40.875,41.5625,698400.0
2000-11-01,42.3125,42.3125,41.1875,41.375,966200.0
2000-11-02,41.8125,42.3125,41.625,42.3125,697800.0
2000-11-03,41.375,41.75,41.125,41.5,417800.0
2000-11-06,41.375,41.9375,41.0625,41.125,879800.0
2000-11-07,40.9375,41.5,40.3125,41.25,2659400.0
2000-11-08,40.625,40.875,40.25,40.3125,2234700.0
2000-11-09,41.25,41.25,40.5625,40.625,876800.0
2000-11-10,42.0,42.1875,41.0625,41.25,1197500.0
2000-11-13,41.9375,43.25,41.625,42.0,1300600.0
2000-11-14,40.8125,41.5,40.625,41.3125,715600.0
2000-11-15,41.4375,41.625,40.8125,41.0625,1010100.0
2000-11-16,42.25,42.4375,41.3125,41.3125,836500.0
2000-11-17,43.0,43.0625,42.0,42.25,626000.0
2000-11-20,43.1875,43.875,43.0,43.25,844600.0
2000-11-21,43.8125,43.875,42.625,42.875,1340300.0
2000-11-22,43.625,44.25,43.375,43.5625,1052100.0
2000-11-24,42.875,43.375,42.875,43.375,261100.0
2000-11-27,43.125,43.25,42.5,42.9375,1075600.0
2000-11-28,43.9375,44.1875,42.875,43.125,2044700.0
2000-11-29,45.5625,45.5625,44.0,44.0,1042400.0
2000-11-30,46.0,46.25,45.625,45.8125,2038300.0
2000-12-01,45.5,45.875,45.0,45.6875,1646300.0
2000-12-04,46.375,46.75,45.125,45.125,1632100.0
2000-12-05,46.375,46.4375,45.625,46.375,1944300.0
2000-12-06,45.5625,46.9375,45.3125,46.375,2245100.0
2000-12-07,45.0625,45.9375,44.8125,45.6875,1465600.0
2000-12-08,45.1875,45.375,43.875,45.0,1099400.0
2000-12-11,44.75,45.3125,44.0625,45.3125,1039500.0
2000-12-12,45.25,45.375,44.6875,44.75,960700.0
2000-12-13,45.3125,45.875,45.0625,45.3125,1110400.0
2000-12-14,43.9375,45.4375,43.8125,45.1875,1427400.0
2000-12-15,43.75,44.3125,43.0625,43.0625,1640500.0
2000-12-18,43.9375,44.25,43.75,43.75,758600.0
2000-12-19,44.6875,44.75,44.0,44.1875,1041200.0
2000-12-20,46.75,47.25,44.5,44.75,2197200.0
2000-12-21,46.375,46.75,45.8125,46.75,781800.0
2000-12-22,46.625,46.8125,45.375,45.9375,456000.0
2000-12-26,48.0,48.9375,47.125,47.5,682000.0
2000-12-27,47.9375,48.75,47.6875,48.0625,540200.0
2000-12-28,47.0625,47.75,46.75,47.5,555700.0
2000-12-29,46.5,47.25,46.375,46.9375,813400.0
2001-01-02,45.5625,46.125,45.25,46.125,1197100.0
2001-01-03,43.75,46.625,43.5,45.5625,1463900.0
2001-01-04,41.5625,43.0625,40.5,43.0,1898000.0
2001-01-05,40.8125,42.4375,40.75,41.5,1489500.0
2001-01-08,41.5,41.5625,40.3125,40.8125,1262200.0
2001-01-09,42.25,42.25,41.125,41.5,857200.0
2001-01-10,41.625,42.75,41.375,42.125,1391700.0
2001-01-11,39.8125,41.75,39.25,41.75,1553500.0
2001-01-12,40.5,40.5,39.3125,39.625,1502100.0
2001-01-16,40.6875,40.75,39.4375,40.625,2228300.0
2001-01-17,40.6875,41.4375,40.125,40.6875,1274800.0
2001-01-18,41.1875,41.3125,40.4375,40.4375,1283700.0
2001-01-19,41.25,42.0625,40.0625,40.875,1274700.0
2001-01-22,41.625,42.5,41.1875,41.5625,713600.0
2001-01-23,42.125,42.8125,42.0625,42.25,472800.0
2001-01-24,43.125,43.4375,42.25,42.25,813800.0
2001-01-25,43.5625,44.1875,43.5,44.125,823500.0
2001-01-26,43.375,44.0625,42.875,43.6875,1162900.0
2001-01-29,43.86000061035156,44.75,43.36000061035156,43.36000061035156,565000.0
2001-01-30,43.93000030517578,44.16999816894531,43.45000076293945,43.939998626708984,747400.0
2001-01-31,43.25,43.93000030517578,43.0,43.93000030517578,1368800.0
2001-02-01,43.02000045776367,43.439998626708984,42.709999084472656,43.25,1069100.0
2001-02-02,43.29999923706055,43.79999923706055,43.029998779296875,43.04999923706055,474500.0
2001-02-05,44.0,44.189998626708984,43.5,43.5,591500.0
2001-02-06,44.5099983215332,44.599998474121094,43.9900016784668,44.0,2436100.0
2001-02-07,44.369998931884766,45.06999969482422,44.20000076293945,44.75,774800.0
2001-02-08,45.20000076293945,45.279998779296875,44.400001525878906,44.54999923706055,718800.0
2001-02-09,46.119998931884766,46.310001373291016,45.349998474121094,45.599998474121094,1059500.0
2001-02-12,45.52000045776367,46.470001220703125,45.0,46.25,785700.0
2001-02-13,45.4900016784668,46.20000076293945,44.810001373291016,45.52000045776367,691500.0
2001-02-14,45.31999969482422,46.779998779296875,44.900001525878906,45.4900016784668,677900.0
2001-02-15,45.36000061035156,45.439998626708984,44.849998474121094,45.25,551200.0
2001-02-16,46.279998779296875,46.5,45.79999923706055,45.79999923706055,904800.0
2001-02-20,46.970001220703125,47.150001525878906,45.97999954223633,46.0,637100.0
2001-02-21,46.95000076293945,47.95000076293945,46.83000183105469,46.970001220703125,684200.0
2001-02-22,47.4900016784668,47.93000030517578,47.04999923706055,47.25,828300.0
2001-02-23,47.20000076293945,47.91999816894531,46.029998779296875,47.599998474121094,962600.0
2001-02-26,47.279998779296875,48.099998474121094,46.849998474121094,47.209999084472656,885000.0
2001-02-27,47.47999954223633,47.70000076293945,47.0,47.0,652300.0
2001-02-28,47.540000915527344,48.060001373291016,47.04999923706055,48.0,776900.0
2001-03-01,47.54999923706055,47.9900016784668,47.29999923706055,47.599998474121094,651200.0
2001-03-02,47.16999816894531,47.95000076293945,46.619998931884766,47.54999923706055,1346900.0
2001-03-05,47.06999969482422,47.349998474121094,46.880001068115234,47.16999816894531,628200.0
2001-03-06,47.18000030517578,47.75,46.7599983215332,47.75,767900.0
2001-03-07,47.2400016784668,47.4900016784668,46.61000061035156,46.70000076293945,939600.0
2001-03-08,46.790000915527344,47.13999938964844,46.099998474121094,46.099998474121094,1212400.0
2001-03-09,46.63999938964844,46.849998474121094,46.09000015258789,46.790000915527344,1105900.0
2001-03-12,46.459999084472656,47.150001525878906,46.43000030517578,46.54999923706055,904800.0
2001-03-13,45.720001220703125,46.29999923706055,45.689998626708984,46.25,723000.0
2001-03-14,44.58000183105469,45.33000183105469,44.400001525878906,45.25,742000.0
2001-03-15,45.130001068115234,45.25,44.599998474121094,44.63999938964844,702200.0
2001-03-16,44.70000076293945,45.400001525878906,44.45000076293945,45.0099983215332,956500.0
2001-03-19,44.16999816894531,44.849998474121094,43.95000076293945,44.70000076293945,598200.0
2001-03-20,44.650001525878906,45.22999954223633,44.08000183105469,44.5,995300.0
2001-03-21,43.90999984741211,44.970001220703125,43.7599983215332,44.150001525878906,1664900.0
2001-03-22,42.0,44.099998474121094,41.45000076293945,43.90999984741211,1141600.0
2001-03-23,42.75,43.0099983215332,42.099998474121094,42.29999923706055,1083300.0
2001-03-26,44.22999954223633,44.400001525878906,43.5,43.70000076293945,688800.0
2001-03-27,44.83000183105469,45.189998626708984,44.25,44.25,861700.0
2001-03-28,45.13999938964844,45.45000076293945,44.29999923706055,44.83000183105469,842300.0
2001-03-29,45.75,45.75,44.150001525878906,45.13999938964844,906700.0
2001-03-30,47.0,47.029998779296875,46.0,46.0,1033700.0
2001-04-02,47.61000061035156,47.7400016784668,46.95000076293945,47.0,896200.0
2001-04-03,48.02000045776367,48.400001525878906,46.869998931884766,47.36000061035156,1578100.0
2001-04-04,47.61000061035156,48.20000076293945,47.29999923706055,47.54999923706055,1192300.0
2001-04-05,47.540000915527344,47.59000015258789,46.900001525878906,47.52000045776367,923300.0
2001-04-06,47.34000015258789,47.939998626708984,46.0,47.849998474121094,1478500.0
2001-04-09,48.61000061035156,49.0,47.45000076293945,47.45000076293945,1212800.0
2001-04-10,48.59000015258789,49.5,48.45000076293945,48.619998931884766,1277600.0
2001-04-11,48.209999084472656,48.650001525878906,47.84000015258789,48.099998474121094,856000.0
2001-04-12,47.9900016784668,48.5,47.47999954223633,48.0,856400.0
2001-04-16,48.650001525878906,48.720001220703125,47.869998931884766,48.20000076293945,758000.0
2001-04-17,49.70000076293945,49.790000915527344,48.400001525878906,48.599998474121094,658400.0
2001-04-18,49.959999084472656,49.9900016784668,49.0,49.95000076293945,1929200.0
2001-04-19,49.0099983215332,49.970001220703125,48.900001525878906,49.5099983215332,824300.0
2001-04-20,48.939998626708984,49.650001525878906,48.119998931884766,49.0099983215332,699100.0
2001-04-23,49.75,49.900001525878906,48.849998474121094,49.400001525878906,655900.0
2001-04-24,49.45000076293945,50.22999954223633,48.5,49.97999954223633,1076500.0
2001-04-25,49.29999923706055,49.599998474121094,48.900001525878906,49.439998626708984,752700.0
2001-04-26,49.41999816894531,50.400001525878906,49.29999923706055,49.45000076293945,723300.0
2001-04-27,50.0,50.0,48.849998474121094,49.650001525878906,590700.0
2001-04-30,49.34000015258789,49.9900016784668,49.099998474121094,49.95000076293945,726100.0
2001-05-01,49.43000030517578,49.650001525878906,49.25,49.29999923706055,659000.0
2001-05-02,48.0,49.150001525878906,47.97999954223633,49.0,958500.0
2001-05-03,47.45000076293945,48.20000076293945,47.099998474121094,48.0,1082100.0
2001-05-04,48.540000915527344,48.54999923706055,47.20000076293945,47.20000076293945,971500.0
2001-05-07,48.400001525878906,48.63999938964844,48.099998474121094,48.099998474121094,1054100.0
2001-05-08,47.34000015258789,48.099998474121094,47.2599983215332,48.099998474121094,1429400.0
2001-05-09,47.380001068115234,47.75,47.060001373291016,47.34000015258789,850400.0
2001-05-10,47.650001525878906,48.0,47.150001525878906,48.0,784800.0
2001-05-11,48.18000030517578,48.400001525878906,47.810001373291016,48.400001525878906,593700.0
2001-05-14,48.619998931884766,48.86000061035156,48.38999938964844,48.5,697500.0
2001-05-15,48.209999084472656,48.75,48.0099983215332,48.75,446300.0
2001-05-16,49.40999984741211,49.40999984741211,47.75,48.599998474121094,929000.0
2001-05-17,49.189998626708984,49.349998474121094,48.779998779296875,49.29999923706055,943400.0
2001-05-18,49.75,49.75,49.029998779296875,49.150001525878906,1109100.0
2001-05-21,50.310001373291016,50.349998474121094,49.43000030517578,49.9900016784668,887300.0
2001-05-22,50.0,50.79999923706055,50.0,50.459999084472656,858900.0
2001-05-23,50.91999816894531,51.099998474121094,50.099998474121094,50.34000015258789,949700.0
2001-05-24,51.11000061035156,51.20000076293945,50.599998474121094,50.95000076293945,794800.0
2001-05-25,50.40999984741211,50.93000030517578,50.29999923706055,50.70000076293945,929700.0
2001-05-29,49.900001525878906,50.29999923706055,49.5099983215332,50.29999923706055,720700.0
2001-05-30,49.79999923706055,50.630001068115234,49.619998931884766,49.97999954223633,810700.0
2001-05-31,50.20000076293945,50.400001525878906,49.75,49.79999923706055,953200.0
2001-06-01,49.0,50.400001525878906,49.0,50.400001525878906,1043800.0
2001-06-04,49.119998931884766,49.70000076293945,48.79999923706055,49.29999923706055,648200.0
2001-06-05,49.11000061035156,49.439998626708984,48.689998626708984,49.349998474121094,1056000.0
2001-06-06,47.900001525878906,49.15999984741211,47.79999923706055,49.119998931884766,961600.0
2001-06-07,47.70000076293945,48.29999923706055,47.459999084472656,48.150001525878906,1105100.0
2001-06-08,48.27000045776367,48.5,47.5,47.5,546300.0
2001-06-11,48.63999938964844,49.029998779296875,48.41999816894531,48.650001525878906,1066600.0
2001-06-12,48.4900016784668,48.900001525878906,48.02000045776367,48.400001525878906,698600.0
2001-06-13,47.209999084472656,48.75,47.18000030517578,48.5,847100.0
2001-06-14,45.869998931884766,47.209999084472656,45.779998779296875,47.209999084472656,863500.0
2001-06-15,46.869998931884766,47.380001068115234,46.029998779296875,46.25,1451800.0
2001-06-18,46.900001525878906,47.849998474121094,46.86000061035156,47.5,540900.0
2001-06-19,47.380001068115234,47.45000076293945,46.849998474121094,47.099998474121094,555200.0
2001-06-20,47.0099983215332,48.04999923706055,46.29999923706055,47.45000076293945,745500.0
2001-06-21,45.5099983215332,47.150001525878906,45.20000076293945,47.02000045776367,1161800.0
2001-06-22,46.0099983215332,46.25,45.29999923706055,45.650001525878906,642200.0
2001-06-25,45.599998474121094,46.5,45.5,46.130001068115234,553300.0
2001-06-26,45.9900016784668,46.29999923706055,45.099998474121094,45.400001525878906,761600.0
2001-06-27,46.310001373291016,46.59000015258789,45.869998931884766,45.95000076293945,1555500.0
2001-06-28,46.18000030517578,47.20000076293945,46.099998474121094,46.79999923706055,601700.0
2001-06-29,46.16999816894531,46.349998474121094,45.810001373291016,46.29999923706055,1042200.0
2001-07-02,46.91999816894531,47.099998474121094,46.04999923706055,46.16999816894531,1198500.0
2001-07-03,46.56999969482422,46.97999954223633,46.25,46.97999954223633,430400.0
2001-07-05,46.97999954223633,46.9900016784668,46.400001525878906,46.75,920900.0
2001-07-06,47.09000015258789,47.400001525878906,46.849998474121094,47.099998474121094,573100.0
2001-07-09,48.25,48.25,47.099998474121094,47.45000076293945,814100.0
2001-07-10,48.38999938964844,48.54999923706055,48.0099983215332,48.04999923706055,710100.0
2001-07-11,47.7599983215332,48.599998474121094,47.58000183105469,48.5,862900.0
2001-07-12,47.369998931884766,47.650001525878906,46.880001068115234,47.650001525878906,528800.0
2001-07-13,47.349998474121094,47.77000045776367,46.959999084472656,47.400001525878906,562900.0
2001-07-16,47.869998931884766,48.349998474121094,47.20000076293945,47.38999938964844,766400.0
2001-07-17,47.5099983215332,48.0,47.220001220703125,47.869998931884766,585300.0
2001-07-18,47.41999816894531,48.119998931884766,47.0,47.5,449300.0
2001-07-19,47.5099983215332,48.0,47.150001525878906,48.0,693300.0
2001-07-20,46.29999923706055,47.95000076293945,45.95000076293945,47.95000076293945,703600.0
2001-07-23,43.40999984741211,46.470001220703125,43.29999923706055,46.45000076293945,1473800.0
2001-07-24,42.099998474121094,43.400001525878906,41.599998474121094,43.400001525878906,1535600.0
2001-07-25,42.58000183105469,42.900001525878906,41.5,42.09000015258789,3295000.0
2001-07-26,43.2400016784668,43.45000076293945,42.560001373291016,42.97999954223633,2313500.0
2001-07-27,44.20000076293945,44.20000076293945,42.59000015258789,43.75,1055000.0
2001-07-30,44.70000076293945,44.88999938964844,43.18000030517578,44.20000076293945,1095000.0
2001-07-31,45.0,45.189998626708984,43.86000061035156,44.5,1611700.0
2001-08-01,45.040000915527344,45.25,44.36000061035156,45.0,574900.0
2001-08-02,45.95000076293945,46.119998931884766,45.060001373291016,45.70000076293945,708100.0
2001-08-03,46.29999923706055,46.38999938964844,45.20000076293945,45.95000076293945,588100.0
2001-08-06,44.90999984741211,45.68000030517578,44.66999816894531,45.68000030517578,751500.0
2001-08-07,45.54999923706055,45.75,44.75,44.900001525878906,3661400.0
2001-08-08,44.25,45.04999923706055,44.119998931884766,44.939998626708984,1236700.0
2001-08-09,44.88999938964844,45.099998474121094,44.04999923706055,44.349998474121094,456500.0
2001-08-10,45.2400016784668,45.33000183105469,44.400001525878906,44.70000076293945,453400.0
2001-08-13,44.65999984741211,45.29999923706055,44.619998931884766,45.0,329100.0
2001-08-14,44.650001525878906,45.04999923706055,44.349998474121094,44.7400016784668,538900.0
2001-08-15,44.16999816894531,44.779998779296875,43.79999923706055,44.400001525878906,482300.0
2001-08-16,45.29999923706055,45.5,43.900001525878906,44.04999923706055,620000.0
2001-08-17,45.0099983215332,45.400001525878906,44.70000076293945,45.099998474121094,485700.0
2001-08-20,45.369998931884766,45.38999938964844,45.0099983215332,45.0099983215332,251400.0
2001-08-21,45.02000045776367,45.79999923706055,44.849998474121094,44.849998474121094,457300.0
2001-08-22,44.7599983215332,45.279998779296875,44.7400016784668,45.150001525878906,981800.0
2001-08-23,45.349998474121094,45.5099983215332,44.77000045776367,44.86000061035156,580900.0
2001-08-24,45.439998626708984,45.849998474121094,45.060001373291016,45.349998474121094,393300.0
2001-08-27,45.86000061035156,45.959999084472656,45.439998626708984,45.45000076293945,486000.0
2001-08-28,46.47999954223633,46.77000045776367,45.959999084472656,46.099998474121094,1110400.0
2001-08-29,46.5099983215332,46.619998931884766,46.09000015258789,46.529998779296875,1074700.0
2001-08-30,45.880001068115234,46.900001525878906,45.849998474121094,46.5,687500.0
2001-08-31,45.77000045776367,46.22999954223633,45.7400016784668,45.88999938964844,761300.0
2001-09-04,46.5,46.75,45.77000045776367,45.849998474121094,642100.0
2001-09-05,46.58000183105469,46.7400016784668,46.33000183105469,46.5,1148200.0
2001-09-06,46.95000076293945,47.13999938964844,46.45000076293945,46.5,791900.0
2001-09-07,47.11000061035156,47.20000076293945,46.650001525878906,46.79999923706055,748800.0
2001-09-10,46.66999816894531,47.20000076293945,46.349998474121094,47.20000076293945,810800.0
2001-09-17,46.060001373291016,48.5,46.0,48.5,875200.0
2001-09-18,47.5,47.599998474121094,45.54999923706055,46.060001373291016,895000.0
2001-09-19,46.75,48.900001525878906,46.04999923706055,47.900001525878906,996500.0
2001-09-20,47.040000915527344,47.400001525878906,46.02000045776367,46.04999923706055,815400.0
2001-09-21,45.599998474121094,47.5,45.25,46.86000061035156,1497500.0
2001-09-24,44.849998474121094,45.75,44.650001525878906,45.650001525878906,887000.0
2001-09-25,44.2400016784668,45.5,43.849998474121094,45.5,1106400.0
2001-09-26,44.099998474121094,44.16999816894531,42.4900016784668,43.75,910300.0
2001-09-27,43.849998474121094,43.97999954223633,43.0,43.95000076293945,1084000.0
2001-09-28,43.22999954223633,43.849998474121094,42.79999923706055,43.849998474121094,1777900.0
2001-10-01,43.84000015258789,43.90999984741211,42.70000076293945,43.099998474121094,1496100.0
2001-10-02,45.11000061035156,45.209999084472656,43.86000061035156,43.95000076293945,849300.0
2001-10-03,45.7599983215332,45.849998474121094,45.099998474121094,45.25,795600.0
2001-10-04,46.25,46.5,45.0,46.099998474121094,657300.0
2001-10-05,46.75,46.95000076293945,45.95000076293945,46.25,846900.0
2001-10-08,45.869998931884766,46.31999969482422,45.7400016784668,46.25,1077700.0
2001-10-09,44.849998474121094,45.900001525878906,44.650001525878906,45.900001525878906,1209200.0
2001-10-10,44.380001068115234,44.599998474121094,44.0,44.599998474121094,891100.0
2001-10-11,44.060001373291016,44.59000015258789,43.900001525878906,44.150001525878906,897900.0
2001-10-12,44.08000183105469,44.29999923706055,43.5,44.0,922500.0
2001-10-15,43.959999084472656,44.20000076293945,43.650001525878906,44.150001525878906,526700.0
2001-10-16,44.45000076293945,44.599998474121094,44.0,44.04999923706055,469700.0
2001-10-17,44.47999954223633,45.0,44.349998474121094,44.5099983215332,481900.0
2001-10-18,43.25,44.68000030517578,43.20000076293945,44.68000030517578,559500.0
2001-10-19,44.189998626708984,44.34000015258789,43.0,43.2599983215332,706500.0
2001-10-22,43.790000915527344,44.20000076293945,43.20000076293945,44.150001525878906,504400.0
2001-10-23,43.13999938964844,43.599998474121094,42.68000030517578,43.59000015258789,1051100.0
2001-10-24,42.59000015258789,43.560001373291016,42.16999816894531,43.18000030517578,1415200.0
2001-10-25,43.43000030517578,43.70000076293945,42.25,42.2599983215332,958000.0
2001-10-26,42.83000183105469,43.38999938964844,42.25,43.380001068115234,1160700.0
2001-10-29,42.849998474121094,43.0,42.40999984741211,43.0,953500.0
2001-10-30,42.2400016784668,42.95000076293945,41.849998474121094,42.95000076293945,1192500.0
2001-10-31,41.900001525878906,42.43000030517578,41.81999969482422,42.29999923706055,956000.0
2001-11-01,42.47999954223633,42.5,41.599998474121094,42.20000076293945,1212000.0
2001-11-02,42.290000915527344,42.33000183105469,41.54999923706055,42.29999923706055,898300.0
2001-11-05,43.7599983215332,43.7599983215332,42.47999954223633,42.5,1095300.0
2001-11-06,44.04999923706055,44.22999954223633,43.349998474121094,44.0,3243300.0
2001-11-07,43.75,44.04999923706055,43.5,44.04999923706055,4612700.0
2001-11-08,44.45000076293945,44.689998626708984,43.599998474121094,43.75,875700.0
2001-11-09,44.540000915527344,44.84000015258789,43.869998931884766,44.29999923706055,659900.0
2001-11-12,44.150001525878906,44.439998626708984,43.75,44.400001525878906,664600.0
2001-11-13,44.47999954223633,44.70000076293945,43.869998931884766,44.70000076293945,779500.0
2001-11-14,43.5099983215332,44.45000076293945,43.45000076293945,44.45000076293945,956300.0
2001-11-15,42.95000076293945,43.83000183105469,42.02000045776367,43.72999954223633,1456800.0
2001-11-16,43.0,43.08000183105469,42.7599983215332,43.0,1265600.0
2001-11-19,41.959999084472656,42.939998626708984,41.75,42.849998474121094,1069500.0
2001-11-20,42.779998779296875,42.880001068115234,41.93000030517578,41.93000030517578,1033900.0
2001-11-21,42.130001068115234,42.630001068115234,41.650001525878906,42.630001068115234,743200.0
2001-11-23,42.38999938964844,42.43000030517578,41.810001373291016,42.0,249400.0
2001-11-26,42.209999084472656,42.5,42.02000045776367,42.5,666200.0
2001-11-27,42.470001220703125,42.72999954223633,41.869998931884766,42.54999923706055,970600.0
2001-11-28,40.439998626708984,42.470001220703125,40.400001525878906,42.470001220703125,2080600.0
2001-11-29,40.58000183105469,40.79999923706055,39.70000076293945,40.599998474121094,2831500.0
2001-11-30,41.25,41.79999923706055,40.86000061035156,41.25,1741000.0
2001-12-03,41.5,41.88999938964844,41.02000045776367,41.400001525878906,1313800.0
2001-12-04,42.0099983215332,42.130001068115234,41.04999923706055,41.400001525878906,754200.0
2001-12-05,42.43000030517578,42.790000915527344,42.31999969482422,42.599998474121094,1727200.0
2001-12-06,41.599998474121094,42.33000183105469,41.599998474121094,42.33000183105469,812200.0
2001-12-07,42.86000061035156,44.0,41.900001525878906,42.0,1046500.0
2001-12-10,42.150001525878906,42.86000061035156,42.04999923706055,42.86000061035156,925200.0
2001-12-11,41.709999084472656,42.31999969482422,41.439998626708984,42.20000076293945,1093600.0
2001-12-12,41.54999923706055,41.70000076293945,40.70000076293945,41.70000076293945,1890200.0
2001-12-13,41.84000015258789,42.36000061035156,41.45000076293945,41.650001525878906,1074400.0
2001-12-14,41.5,42.0,41.0,41.25,765600.0
2001-12-17,41.540000915527344,41.86000061035156,41.099998474121094,41.5099983215332,863100.0
2001-12-18,42.15999984741211,42.15999984741211,41.119998931884766,41.529998779296875,1046100.0
2001-12-19,43.41999816894531,43.470001220703125,40.95000076293945,41.150001525878906,2016500.0
2001-12-20,42.58000183105469,43.220001220703125,42.0,43.099998474121094,2643300.0
2001-12-21,42.27000045776367,42.68000030517578,41.79999923706055,42.599998474121094,1789100.0
2001-12-24,43.0,43.11000061035156,42.38999938964844,42.400001525878906,423800.0
2001-12-26,43.099998474121094,43.439998626708984,43.0,43.0,749700.0
2001-12-27,43.209999084472656,43.310001373291016,42.95000076293945,43.0099983215332,906100.0
2001-12-28,43.279998779296875,43.470001220703125,42.810001373291016,43.400001525878906,676800.0
2001-12-31,43.529998779296875,43.86000061035156,43.209999084472656,43.34000015258789,1040500.0
2002-01-02,43.95000076293945,43.970001220703125,42.5,43.29999923706055,789300.0
2002-01-03,43.63999938964844,43.939998626708984,43.2599983215332,43.849998474121094,846900.0
2002-01-04,43.27000045776367,43.63999938964844,42.91999816894531,43.63999938964844,820000.0
2002-01-07,43.95000076293945,43.95000076293945,43.04999923706055,43.95000076293945,1027200.0
2002-01-08,43.849998474121094,44.15999984741211,43.400001525878906,43.95000076293945,1131000.0
2002-01-09,43.869998931884766,44.22999954223633,43.63999938964844,43.810001373291016,807100.0
2002-01-10,44.2599983215332,44.400001525878906,43.650001525878906,43.83000183105469,938100.0
2002-01-11,43.869998931884766,44.349998474121094,43.849998474121094,44.2599983215332,1065900.0
2002-01-14,44.4900016784668,44.5,43.93000030517578,44.0,722900.0
2002-01-15,44.560001373291016,44.61000061035156,44.02000045776367,44.58000183105469,1101700.0
2002-01-16,44.349998474121094,44.599998474121094,44.209999084472656,44.56999969482422,707000.0
2002-01-17,43.43000030517578,44.29999923706055,43.04999923706055,44.29999923706055,1428000.0
2002-01-18,43.0,43.5,42.86000061035156,43.22999954223633,917800.0
2002-01-22,42.11000061035156,42.79999923706055,42.040000915527344,42.79999923706055,1422100.0
2002-01-23,41.959999084472656,42.02000045776367,41.599998474121094,42.0,1205700.0
2002-01-24,41.470001220703125,42.150001525878906,41.290000915527344,42.099998474121094,1024400.0
2002-01-25,41.54999923706055,41.59000015258789,41.150001525878906,41.470001220703125,1226200.0
2002-01-28,41.88999938964844,41.95000076293945,41.349998474121094,41.70000076293945,679600.0
2002-01-29,41.13999938964844,42.400001525878906,41.06999969482422,42.400001525878906,1067100.0
2002-01-30,41.220001220703125,41.310001373291016,40.310001373291016,41.20000076293945,1292100.0
2002-01-31,41.7400016784668,41.900001525878906,41.0,41.400001525878906,946800.0
2002-02-01,41.810001373291016,42.18000030517578,41.470001220703125,41.79999923706055,1196200.0
2002-02-04,41.59000015258789,42.0,41.459999084472656,42.0,956800.0
2002-02-05,41.400001525878906,41.779998779296875,41.279998779296875,41.599998474121094,2607800.0
2002-02-06,40.41999816894531,41.16999816894531,40.0,40.900001525878906,1179600.0
2002-02-07,40.0,40.58000183105469,40.0,40.41999816894531,1643400.0
2002-02-08,40.310001373291016,40.52000045776367,39.81999969482422,40.20000076293945,727700.0
2002-02-11,41.02000045776367,41.04999923706055,39.70000076293945,40.40999984741211,685900.0
2002-02-12,41.5099983215332,42.45000076293945,40.790000915527344,40.939998626708984,1457300.0
2002-02-13,41.97999954223633,42.13999938964844,41.31999969482422,42.0,799600.0
2002-02-14,42.029998779296875,42.20000076293945,41.79999923706055,42.0,676400.0
2002-02-15,42.08000183105469,42.20000076293945,41.75,41.79999923706055,1019400.0
2002-02-19,41.7599983215332,42.099998474121094,41.619998931884766,42.09000015258789,796000.0
2002-02-20,41.59000015258789,41.900001525878906,40.97999954223633,41.560001373291016,727400.0
2002-02-21,41.459999084472656,41.95000076293945,41.27000045776367,41.27000045776367,908300.0
2002-02-22,41.939998626708984,42.08000183105469,41.029998779296875,41.29999923706055,1032600.0
2002-02-25,42.61000061035156,42.68000030517578,42.0,42.380001068115234,1367700.0
2002-02-26,42.90999984741211,43.099998474121094,42.650001525878906,42.869998931884766,1716100.0
2002-02-27,43.43000030517578,43.75,42.91999816894531,43.099998474121094,1146600.0
2002-02-28,43.849998474121094,43.86000061035156,43.400001525878906,43.45000076293945,1051000.0
2002-03-01,44.119998931884766,44.119998931884766,43.66999816894531,43.849998474121094,1004800.0
2002-03-04,44.27000045776367,45.0,44.029998779296875,44.25,1251500.0
2002-03-05,44.75,44.900001525878906,44.099998474121094,44.349998474121094,995200.0
2002-03-06,45.25,45.29999923706055,44.43000030517578,44.900001525878906,853900.0
2002-03-07,45.31999969482422,45.459999084472656,45.029998779296875,45.2400016784668,1409100.0
2002-03-08,45.38999938964844,45.59000015258789,45.06999969482422,45.5,828100.0
2002-03-11,44.970001220703125,45.400001525878906,44.79999923706055,45.38999938964844,1130800.0
2002-03-12,44.790000915527344,45.2400016784668,44.61000061035156,44.720001220703125,793200.0
2002-03-13,44.959999084472656,45.29999923706055,44.54999923706055,44.790000915527344,853400.0
2002-03-14,44.93000030517578,45.08000183105469,44.650001525878906,44.959999084472656,1347900.0
2002-03-15,44.77000045776367,45.13999938964844,44.599998474121094,44.93000030517578,1046000.0
2002-03-18,45.0099983215332,45.08000183105469,44.189998626708984,44.599998474121094,811500.0
2002-03-19,45.189998626708984,45.58000183105469,45.150001525878906,45.150001525878906,603800.0
2002-03-20,45.29999923706055,45.56999969482422,44.630001068115234,45.2400016784668,506200.0
2002-03-21,46.34000015258789,46.439998626708984,45.20000076293945,45.20000076293945,767900.0
2002-03-22,46.15999984741211,47.08000183105469,46.099998474121094,46.400001525878906,829800.0
2002-03-25,45.959999084472656,46.369998931884766,45.58000183105469,45.90999984741211,830400.0
2002-03-26,45.27000045776367,46.0,45.150001525878906,45.86000061035156,1007000.0
2002-03-27,46.0,46.25,45.099998474121094,45.31999969482422,778500.0
2002-03-28,46.09000015258789,46.779998779296875,45.66999816894531,45.79999923706055,677400.0
2002-04-01,45.66999816894531,46.09000015258789,45.540000915527344,46.09000015258789,656800.0
2002-04-02,46.20000076293945,46.20000076293945,45.310001373291016,45.349998474121094,796700.0
2002-04-03,46.18000030517578,46.2400016784668,45.599998474121094,46.04999923706055,731600.0
2002-04-04,47.150001525878906,47.2400016784668,46.04999923706055,46.18000030517578,1410500.0
2002-04-05,46.81999969482422,47.650001525878906,46.7599983215332,47.25,923200.0
2002-04-08,47.119998931884766,47.25,46.66999816894531,46.81999969482422,598800.0
2002-04-09,47.380001068115234,47.4900016784668,46.90999984741211,47.43000030517578,1019300.0
2002-04-10,48.060001373291016,48.13999938964844,47.130001068115234,47.20000076293945,828100.0
2002-04-11,47.900001525878906,48.79999923706055,47.79999923706055,48.15999984741211,1153100.0
2002-04-12,47.88999938964844,47.9900016784668,47.5099983215332,47.90999984741211,895500.0
2002-04-15,47.279998779296875,47.900001525878906,47.20000076293945,47.900001525878906,969400.0
2002-04-16,47.70000076293945,47.7599983215332,47.22999954223633,47.25,1250900.0
2002-04-17,47.849998474121094,47.91999816894531,47.58000183105469,47.849998474121094,2453900.0
2002-04-18,47.869998931884766,47.939998626708984,47.5,47.880001068115234,899700.0
2002-04-19,47.869998931884766,47.95000076293945,47.56999969482422,47.95000076293945,651400.0
2002-04-22,47.97999954223633,48.25,47.81999969482422,48.0,643200.0
2002-04-23,48.029998779296875,48.349998474121094,47.79999923706055,47.900001525878906,1119600.0
2002-04-24,47.68000030517578,48.45000076293945,47.599998474121094,48.16999816894531,790600.0
2002-04-25,46.29999923706055,47.36000061035156,46.29999923706055,47.29999923706055,1417800.0
2002-04-26,45.970001220703125,46.18000030517578,45.5,46.099998474121094,785700.0
2002-04-29,45.83000183105469,46.150001525878906,45.43000030517578,46.150001525878906,723000.0
2002-04-30,45.79999923706055,46.040000915527344,45.599998474121094,45.75,1130200.0
2002-05-01,45.68000030517578,45.84000015258789,45.5,45.84000015258789,1025000.0
2002-05-02,45.7400016784668,45.810001373291016,45.33000183105469,45.54999923706055,1334100.0
2002-05-03,45.86000061035156,45.939998626708984,45.33000183105469,45.70000076293945,1390200.0
2002-05-06,46.310001373291016,46.56999969482422,45.88999938964844,46.0,1041900.0
2002-05-07,46.36000061035156,46.790000915527344,46.31999969482422,46.5,1308900.0
2002-05-08,45.959999084472656,46.02000045776367,45.349998474121094,45.84000015258789,1211600.0
2002-05-09,45.81999969482422,46.220001220703125,45.65999984741211,45.849998474121094,1161900.0
2002-05-10,45.060001373291016,46.31999969482422,44.880001068115234,45.900001525878906,793900.0
2002-05-13,45.189998626708984,45.54999923706055,44.470001220703125,45.310001373291016,1190900.0
2002-05-14,45.709999084472656,45.790000915527344,44.75,45.09000015258789,976800.0
2002-05-15,44.86000061035156,45.70000076293945,44.790000915527344,45.61000061035156,794500.0
2002-05-16,43.79999923706055,44.810001373291016,43.540000915527344,44.70000076293945,1489200.0
2002-05-17,42.95000076293945,43.709999084472656,41.849998474121094,43.70000076293945,3053900.0
2002-05-20,43.9900016784668,44.09000015258789,42.88999938964844,42.900001525878906,1303400.0
2002-05-21,44.099998474121094,44.59000015258789,43.79999923706055,44.0,680600.0
2002-05-22,45.08000183105469,45.2400016784668,44.310001373291016,44.349998474121094,1383800.0
2002-05-23,45.099998474121094,45.43000030517578,44.5,45.29999923706055,1249800.0
2002-05-24,44.880001068115234,45.45000076293945,44.52000045776367,45.38999938964844,896200.0
2002-05-28,45.0,45.150001525878906,44.63999938964844,44.75,1077600.0
2002-05-29,43.97999954223633,44.79999923706055,43.77000045776367,44.650001525878906,1878300.0
2002-05-30,43.349998474121094,43.95000076293945,43.2599983215332,43.900001525878906,1987800.0
2002-05-31,42.72999954223633,42.849998474121094,42.150001525878906,42.75,2472700.0
2002-06-03,41.29999923706055,42.84000015258789,41.20000076293945,42.83000183105469,1984900.0
2002-06-04,41.779998779296875,42.5,41.29999923706055,41.29999923706055,2148900.0
2002-06-05,40.900001525878906,41.70000076293945,40.869998931884766,41.70000076293945,3581800.0
2002-06-06,40.31999969482422,41.849998474121094,40.31999969482422,40.849998474121094,9758600.0
2002-06-07,40.189998626708984,40.619998931884766,39.29999923706055,40.31999969482422,3797400.0
2002-06-10,40.95000076293945,41.060001373291016,40.279998779296875,40.400001525878906,2042000.0
2002-06-11,40.91999816894531,41.400001525878906,40.79999923706055,41.380001068115234,2007500.0
2002-06-12,41.06999969482422,41.369998931884766,40.900001525878906,41.0,1594400.0
2002-06-13,41.04999923706055,42.25,40.970001220703125,41.279998779296875,3228000.0
2002-06-14,41.16999816894531,41.41999816894531,40.31999969482422,41.04999923706055,1371800.0
2002-06-17,41.619998931884766,41.709999084472656,40.849998474121094,41.380001068115234,1368800.0
2002-06-18,42.18000030517578,42.65999984741211,41.65999984741211,41.75,1879900.0
2002-06-19,41.83000183105469,42.52000045776367,41.650001525878906,42.189998626708984,1573100.0
2002-06-20,40.54999923706055,42.02000045776367,40.439998626708984,41.83000183105469,3034600.0
2002-06-21,41.150001525878906,41.349998474121094,40.0,40.29999923706055,2894100.0
2002-06-24,40.900001525878906,41.25,40.52000045776367,41.119998931884766,1604900.0
2002-06-25,40.52000045776367,41.349998474121094,40.52000045776367,40.900001525878906,1269400.0
2002-06-26,40.04999923706055,40.380001068115234,39.75,40.0099983215332,1810600.0
2002-06-27,39.599998474121094,40.439998626708984,39.0,40.060001373291016,2121000.0
2002-06-28,40.02000045776367,40.25,39.540000915527344,39.599998474121094,1632400.0
2002-07-01,39.59000015258789,40.369998931884766,39.5099983215332,40.0,1530700.0
2002-07-02,38.47999954223633,39.36000061035156,38.209999084472656,39.349998474121094,2412300.0
2002-07-03,38.22999954223633,38.900001525878906,37.970001220703125,38.47999954223633,1679800.0
2002-07-05,38.880001068115234,39.0,37.75,38.22999954223633,590900.0
2002-07-08,38.72999954223633,39.11000061035156,38.5,38.95000076293945,1198000.0
2002-07-09,36.95000076293945,38.97999954223633,36.95000076293945,38.900001525878906,1895300.0
2002-07-10,35.27000045776367,37.400001525878906,34.54999923706055,37.20000076293945,3610600.0
2002-07-11,37.040000915527344,37.310001373291016,35.0,35.25,2649600.0
2002-07-12,35.5099983215332,37.150001525878906,35.18000030517578,37.119998931884766,2292800.0
2002-07-15,36.52000045776367,36.689998626708984,33.02000045776367,35.0,4168500.0
2002-07-16,35.56999969482422,36.790000915527344,35.5,36.52000045776367,1985700.0
2002-07-17,34.45000076293945,36.41999816894531,34.349998474121094,36.099998474121094,2669800.0
2002-07-18,31.309999465942383,33.0099983215332,31.299999237060547,33.0,5861800.0
2002-07-19,28.299999237060547,30.450000762939453,28.149999618530273,30.209999084472656,6864800.0
2002-07-22,26.020000457763672,28.100000381469727,26.0,28.0,5578000.0
2002-07-23,23.510000228881836,26.790000915527344,22.739999771118164,26.25,7097500.0
2002-07-24,26.309999465942383,26.520000457763672,23.3799991607666,23.5,5023200.0
2002-07-25,29.5,29.850000381469727,26.799999237060547,27.399999618530273,4751400.0
2002-07-26,29.299999237060547,30.75,29.010000228881836,30.75,4170400.0
2002-07-29,30.670000076293945,30.770000457763672,29.510000228881836,30.0,2934300.0
2002-07-30,33.36000061035156,33.619998931884766,30.670000076293945,30.829999923706055,3362000.0
2002-07-31,32.90999984741211,34.52000045776367,31.75,33.54999923706055,3463300.0
2002-08-01,32.40999984741211,33.619998931884766,31.899999618530273,33.0,2754400.0
2002-08-02,31.059999465942383,32.2599983215332,30.549999237060547,32.25,2489600.0
2002-08-05,31.200000762939453,32.0,30.889999389648438,31.25,2487300.0
2002-08-06,32.20000076293945,32.45000076293945,31.549999237060547,32.0,3471800.0
2002-08-07,31.59000015258789,32.150001525878906,31.100000381469727,32.04999923706055,2104300.0
2002-08-08,32.029998779296875,32.11000061035156,30.700000762939453,31.649999618530273,1831300.0
2002-08-09,32.63999938964844,32.7599983215332,31.600000381469727,32.0,1762300.0
2002-08-12,33.0,33.040000915527344,32.0099983215332,32.29999923706055,1416700.0
2002-08-13,32.0,32.97999954223633,31.899999618530273,32.88999938964844,1399600.0
2002-08-14,32.900001525878906,32.9900016784668,31.81999969482422,32.220001220703125,1374700.0
2002-08-15,32.70000076293945,33.439998626708984,32.34000015258789,33.0,970500.0
2002-08-16,32.13999938964844,32.54999923706055,31.90999984741211,32.54999923706055,1560900.0
2002-08-19,32.47999954223633,32.630001068115234,31.959999084472656,32.040000915527344,1152800.0
2002-08-20,33.279998779296875,33.599998474121094,32.560001373291016,32.650001525878906,1270600.0
2002-08-21,34.380001068115234,34.68000030517578,33.45000076293945,33.900001525878906,1584100.0
2002-08-22,35.7599983215332,35.970001220703125,34.5,34.5,1702100.0
2002-08-23,35.16999816894531,35.77000045776367,34.7599983215332,35.7599983215332,1447600.0
2002-08-26,36.36000061035156,36.36000061035156,35.20000076293945,35.20000076293945,1590200.0
2002-08-27,36.41999816894531,36.790000915527344,36.209999084472656,36.400001525878906,2492500.0
2002-08-28,36.279998779296875,36.599998474121094,35.880001068115234,36.33000183105469,1889500.0
2002-08-29,34.93000030517578,36.11000061035156,34.68000030517578,36.099998474121094,1897700.0
2002-08-30,34.099998474121094,34.75,33.04999923706055,34.0,2788800.0
2002-09-03,32.380001068115234,33.650001525878906,32.18000030517578,33.25,2468600.0
2002-09-04,32.02000045776367,32.45000076293945,31.75,32.349998474121094,2613900.0
2002-09-05,32.779998779296875,32.88999938964844,31.5,31.799999237060547,1807900.0
2002-09-06,32.83000183105469,33.25,32.52000045776367,33.099998474121094,1681600.0
2002-09-09,32.369998931884766,32.709999084472656,32.11000061035156,32.70000076293945,1759400.0
2002-09-10,30.75,32.29999923706055,30.399999618530273,32.29999923706055,3638400.0
2002-09-11,30.0,31.0,29.790000915527344,30.75,3175100.0
2002-09-12,29.260000228881836,30.040000915527344,29.0,30.0,2699500.0
2002-09-13,29.399999618530273,29.719999313354492,28.549999237060547,28.950000762939453,2703700.0
2002-09-16,29.389999389648438,29.420000076293945,28.610000610351562,28.75,2096000.0
2002-09-17,28.0,29.700000762939453,27.75,29.389999389648438,3071900.0
2002-09-18,29.459999084472656,29.84000015258789,27.860000610351562,28.0,3629600.0
2002-09-19,29.25,30.0,28.969999313354492,29.100000381469727,2738200.0
2002-09-20,27.8799991607666,28.190000534057617,27.09000015258789,28.049999237060547,5017600.0
2002-09-23,26.6200008392334,27.65999984741211,25.889999389648438,27.25,4442600.0
2002-09-24,26.59000015258789,26.81999969482422,25.559999465942383,25.75,3791600.0
2002-09-25,27.059999465942383,28.1299991607666,26.59000015258789,26.940000534057617,3255300.0
2002-09-26,28.90999984741211,29.020000457763672,27.559999465942383,27.700000762939453,2510200.0
2002-09-27,28.610000610351562,29.350000381469727,28.459999084472656,28.829999923706055,2662600.0
2002-09-30,28.510000228881836,29.040000915527344,27.770000457763672,28.3700008392334,1860700.0
2002-10-01,29.979999542236328,29.979999542236328,28.040000915527344,28.670000076293945,2808000.0
2002-10-02,28.739999771118164,30.350000381469727,28.670000076293945,29.899999618530273,2257400.0
2002-10-03,27.969999313354492,29.399999618530273,27.899999618530273,29.399999618530273,2935700.0
2002-10-04,25.270000457763672,27.979999542236328,24.690000534057617,27.979999542236328,7816800.0
2002-10-07,24.510000228881836,26.110000610351562,24.510000228881836,24.950000762939453,4503200.0
2002-10-08,22.90999984741211,24.5,20.989999771118164,24.350000381469727,12521500.0
2002-10-09,17.690000534057617,22.25,17.020000457763672,22.25,22519300.0
2002-10-10,21.200000762939453,22.100000381469727,15.100000381469727,18.43000030517578,27460000.0
2002-10-11,21.139999389648438,22.0,19.549999237060547,21.850000381469727,12687300.0
2002-10-14,19.780000686645508,20.700000762939453,18.15999984741211,19.0,8199200.0
2002-10-15,19.5,20.90999984741211,19.200000762939453,20.5,5160600.0
2002-10-16,18.3799991607666,19.510000228881836,17.899999618530273,19.5,6222600.0
2002-10-17,18.360000610351562,19.190000534057617,18.030000686645508,18.399999618530273,3859000.0
2002-10-18,18.020000457763672,18.25,17.549999237060547,17.950000762939453,4294500.0
2002-10-21,20.149999618530273,20.229999542236328,17.899999618530273,18.0,4663400.0
2002-10-22,21.010000228881836,22.5,20.0,20.1299991607666,7356700.0
2002-10-23,21.780000686645508,22.190000534057617,21.010000228881836,21.260000228881836,3605000.0
2002-10-24,21.8700008392334,22.450000762939453,21.420000076293945,22.049999237060547,4068900.0
2002-10-25,24.649999618530273,25.0,21.8799991607666,21.8799991607666,6654000.0
2002-10-28,26.079999923706055,27.0,25.59000015258789,25.75,4994300.0
2002-10-29,25.18000030517578,26.719999313354492,24.450000762939453,26.450000762939453,3835700.0
2002-10-30,25.899999618530273,25.93000030517578,25.110000610351562,25.420000076293945,3008800.0
2002-10-31,25.639999389648438,26.440000534057617,25.43000030517578,25.899999618530273,2962600.0
2002-11-01,25.860000610351562,26.200000762939453,25.25,25.649999618530273,1900400.0
2002-11-04,28.229999542236328,29.5,26.1200008392334,26.450000762939453,5408900.0
2002-11-05,28.040000915527344,28.290000915527344,27.56999969482422,27.899999618530273,5081900.0
2002-11-06,28.579999923706055,28.850000381469727,27.719999313354492,28.049999237060547,3033000.0
2002-11-07,26.559999465942383,28.149999618530273,26.350000381469727,27.950000762939453,2781200.0
2002-11-08,25.239999771118164,26.84000015258789,24.81999969482422,26.56999969482422,3293500.0
2002-11-11,25.3799991607666,25.68000030517578,24.450000762939453,25.25,2325400.0
2002-11-12,25.469999313354492,26.1200008392334,25.0,25.700000762939453,2980400.0
2002-11-13,25.989999771118164,26.440000534057617,25.100000381469727,25.479999542236328,2066100.0
2002-11-14,26.850000381469727,27.15999984741211,26.459999084472656,27.149999618530273,2352300.0
2002-11-15,27.59000015258789,27.649999618530273,26.889999389648438,26.989999771118164,1293500.0
2002-11-18,27.149999618530273,28.139999389648438,27.149999618530273,27.700000762939453,1478300.0
2002-11-19,26.829999923706055,27.149999618530273,26.610000610351562,27.149999618530273,1997800.0
2002-11-20,26.700000762939453,27.059999465942383,25.860000610351562,26.84000015258789,2324100.0
2002-11-21,27.100000381469727,27.209999084472656,26.600000381469727,26.700000762939453,1943600.0
2002-11-22,28.540000915527344,28.700000762939453,27.0,27.100000381469727,2037200.0
2002-11-25,30.18000030517578,30.549999237060547,28.219999313354492,28.440000534057617,4650600.0
2002-11-26,28.110000610351562,30.190000534057617,28.020000457763672,30.190000534057617,2698700.0
2002-11-27,28.489999771118164,28.8799991607666,28.059999465942383,28.600000381469727,1266900.0
2002-11-29,28.420000076293945,28.770000457763672,28.1200008392334,28.549999237060547,641900.0
2002-12-02,28.170000076293945,28.850000381469727,27.670000076293945,28.219999313354492,1260700.0
2002-12-03,28.34000015258789,28.799999237060547,27.649999618530273,28.100000381469727,1128100.0
2002-12-04,27.34000015258789,28.799999237060547,27.1200008392334,28.34000015258789,2146300.0
2002-12-05,27.190000534057617,28.1200008392334,27.06999969482422,27.799999237060547,2368400.0
2002-12-06,26.549999237060547,27.149999618530273,26.299999237060547,27.149999618530273,3367700.0
2002-12-09,26.729999542236328,27.209999084472656,26.5,26.559999465942383,3028600.0
2002-12-10,26.40999984741211,27.049999237060547,26.06999969482422,27.049999237060547,4230300.0
2002-12-11,26.229999542236328,27.059999465942383,25.6200008392334,26.75,4881600.0
2002-12-12,25.799999237060547,26.010000228881836,25.170000076293945,26.0,3753700.0
2002-12-13,25.729999542236328,25.860000610351562,25.239999771118164,25.809999465942383,2682400.0
2002-12-16,26.84000015258789,27.110000610351562,25.920000076293945,25.979999542236328,2802900.0
2002-12-17,27.3700008392334,27.829999923706055,27.0,27.0,1862000.0
2002-12-18,27.5,27.700000762939453,26.959999084472656,27.1200008392334,1965600.0
2002-12-19,27.270000457763672,27.350000381469727,26.989999771118164,27.25,2183200.0
2002-12-20,27.780000686645508,27.940000534057617,27.479999542236328,27.5,1672000.0
2002-12-23,27.239999771118164,27.670000076293945,27.149999618530273,27.540000915527344,1176300.0
2002-12-24,27.239999771118164,27.40999984741211,27.020000457763672,27.100000381469727,378000.0
2002-12-26,27.959999084472656,28.079999923706055,27.40999984741211,27.549999237060547,1183400.0
2002-12-27,27.40999984741211,28.079999923706055,27.360000610351562,27.700000762939453,1094800.0
2002-12-30,27.530000686645508,27.700000762939453,27.1200008392334,27.25,908400.0
2002-12-31,27.329999923706055,27.479999542236328,26.760000228881836,27.25,1376900.0
2003-01-02,28.18000030517578,28.18000030517578,27.309999465942383,27.579999923706055,1334700.0
2003-01-03,28.75,28.75,28.100000381469727,28.18000030517578,1422000.0
2003-01-06,30.5,30.5,28.8799991607666,29.299999237060547,3606400.0
2003-01-07,29.969999313354492,30.5,29.149999618530273,30.5,3658100.0
2003-01-08,29.790000915527344,30.6299991607666,29.68000030517578,29.84000015258789,2689100.0
2003-01-09,30.0,30.3700008392334,29.40999984741211,30.3700008392334,1960100.0
2003-01-10,28.43000030517578,29.010000228881836,28.139999389648438,29.0,5015600.0
2003-01-13,27.09000015258789,28.350000381469727,26.549999237060547,27.049999237060547,5869300.0
2003-01-14,26.899999618530273,27.350000381469727,26.56999969482422,27.350000381469727,3722200.0
2003-01-15,27.299999237060547,27.540000915527344,26.829999923706055,27.5,4095000.0
2003-01-16,27.110000610351562,27.59000015258789,27.059999465942383,27.399999618530273,1722500.0
2003-01-17,26.809999465942383,27.079999923706055,26.610000610351562,27.0,2348300.0
2003-01-21,26.389999389648438,27.139999389648438,26.06999969482422,27.049999237060547,4649500.0
2003-01-22,26.56999969482422,28.0,26.049999237060547,26.299999237060547,5826600.0
2003-01-23,26.889999389648438,27.34000015258789,26.399999618530273,26.5,2327400.0
2003-01-24,25.649999618530273,26.899999618530273,24.399999618530273,26.899999618530273,10581800.0
2003-01-27,23.860000610351562,24.950000762939453,23.5,23.5,6761200.0
2003-01-28,24.350000381469727,24.639999389648438,23.649999618530273,23.799999237060547,3967400.0
2003-01-29,24.059999465942383,24.34000015258789,23.799999237060547,23.799999237060547,2210000.0
2003-01-30,23.299999237060547,24.100000381469727,23.260000228881836,23.899999618530273,1690400.0
2003-01-31,23.6200008392334,23.799999237060547,23.110000610351562,23.1200008392334,2227700.0
2003-02-03,23.649999618530273,24.170000076293945,23.3700008392334,23.6200008392334,1845200.0
2003-02-04,23.1299991607666,23.5,22.90999984741211,23.5,2324600.0
2003-02-05,22.65999984741211,23.34000015258789,22.6299991607666,23.1299991607666,4155600.0
2003-02-06,22.0,22.559999465942383,21.829999923706055,22.079999923706055,2537800.0
2003-02-07,21.219999313354492,21.899999618530273,21.010000228881836,21.75,2378800.0
2003-02-10,20.799999237060547,21.450000762939453,20.549999237060547,21.149999618530273,4811400.0
2003-02-11,20.6200008392334,20.940000534057617,20.5,20.719999313354492,2907700.0
2003-02-12,19.940000534057617,20.850000381469727,19.709999084472656,20.850000381469727,3006800.0
2003-02-13,20.399999618530273,20.670000076293945,19.010000228881836,19.010000228881836,4840500.0
2003-02-14,20.600000381469727,20.729999542236328,20.06999969482422,20.5,1837400.0
2003-02-18,20.940000534057617,21.149999618530273,20.549999237060547,21.079999923706055,1298400.0
2003-02-19,20.790000915527344,21.1299991607666,20.549999237060547,20.850000381469727,1448400.0
2003-02-20,20.729999542236328,21.0,20.559999465942383,20.760000228881836,1269600.0
2003-02-21,21.6299991607666,21.809999465942383,21.270000457763672,21.43000030517578,3306800.0
2003-02-24,21.100000381469727,21.790000915527344,21.0,21.639999389648438,2266100.0
2003-02-25,21.260000228881836,21.389999389648438,20.639999389648438,21.100000381469727,3233500.0
2003-02-26,20.329999923706055,21.43000030517578,20.329999923706055,21.260000228881836,5237100.0
2003-02-27,20.950000762939453,21.549999237060547,20.100000381469727,20.149999618530273,11697400.0
2003-02-28,21.780000686645508,21.899999618530273,20.940000534057617,20.940000534057617,21491900.0
2003-03-03,21.979999542236328,22.149999618530273,21.739999771118164,21.950000762939453,4103200.0
2003-03-04,21.610000610351562,21.940000534057617,21.520000457763672,21.940000534057617,2336700.0
2003-03-05,21.950000762939453,22.049999237060547,21.56999969482422,21.6200008392334,2937400.0
2003-03-06,22.200000762939453,22.290000915527344,21.729999542236328,21.799999237060547,2560700.0
2003-03-07,21.950000762939453,22.209999084472656,21.75,22.209999084472656,2520300.0
2003-03-10,21.3700008392334,21.950000762939453,21.200000762939453,21.950000762939453,1966500.0
2003-03-11,21.420000076293945,21.8799991607666,21.270000457763672,21.5,2377800.0
2003-03-12,21.469999313354492,21.6200008392334,21.200000762939453,21.420000076293945,2006500.0
2003-03-13,21.950000762939453,22.110000610351562,21.489999771118164,21.950000762939453,2150200.0
2003-03-14,21.850000381469727,22.1200008392334,21.610000610351562,21.899999618530273,1536300.0
2003-03-17,22.06999969482422,22.100000381469727,21.540000915527344,21.549999237060547,2480800.0
2003-03-18,22.459999084472656,22.459999084472656,21.93000030517578,22.0,1840200.0
2003-03-19,22.530000686645508,22.799999237060547,22.360000610351562,22.670000076293945,1510300.0
2003-03-20,22.829999923706055,22.979999542236328,22.389999389648438,22.530000686645508,2239500.0
2003-03-21,22.84000015258789,22.959999084472656,22.700000762939453,22.899999618530273,2651700.0
2003-03-24,22.639999389648438,22.760000228881836,22.450000762939453,22.75,1758900.0
2003-03-25,22.81999969482422,22.969999313354492,22.520000457763672,22.719999313354492,1798100.0
2003-03-26,22.799999237060547,23.25,22.5,23.25,3060400.0
2003-03-27,22.920000076293945,23.0,22.510000228881836,22.719999313354492,1579400.0
2003-03-28,22.989999771118164,23.030000686645508,22.719999313354492,22.809999465942383,1597500.0
2003-03-31,22.850000381469727,23.139999389648438,22.5,22.979999542236328,1866700.0
2003-04-01,23.3799991607666,23.469999313354492,23.0,23.100000381469727,3303100.0
2003-04-02,23.0,23.43000030517578,22.559999465942383,23.389999389648438,4510700.0
2003-04-03,22.899999618530273,23.239999771118164,22.600000381469727,22.979999542236328,2352600.0
2003-04-04,23.3799991607666,23.3799991607666,22.860000610351562,23.149999618530273,1802700.0
2003-04-07,23.709999084472656,24.09000015258789,23.700000762939453,23.799999237060547,2175000.0
2003-04-08,23.670000076293945,23.90999984741211,23.540000915527344,23.68000030517578,1164600.0
2003-04-09,23.889999389648438,23.959999084472656,23.65999984741211,23.670000076293945,2105500.0
2003-04-10,24.0,24.010000228881836,23.700000762939453,23.790000915527344,1612800.0
2003-04-11,24.0,24.239999771118164,23.889999389648438,24.0,2265100.0
2003-04-14,24.43000030517578,24.43000030517578,23.940000534057617,24.0,1571900.0
2003-04-15,24.709999084472656,24.760000228881836,24.280000686645508,24.299999237060547,1762800.0
2003-04-16,24.81999969482422,24.969999313354492,24.639999389648438,24.75,2544800.0
2003-04-17,25.170000076293945,25.170000076293945,24.739999771118164,24.81999969482422,1605900.0
2003-04-21,25.059999465942383,25.100000381469727,24.649999618530273,25.0,2171800.0
2003-04-22,24.93000030517578,24.969999313354492,24.059999465942383,24.649999618530273,3580200.0
2003-04-23,24.940000534057617,24.959999084472656,24.6299991607666,24.84000015258789,2008800.0
2003-04-24,25.649999618530273,25.84000015258789,24.700000762939453,24.700000762939453,2867400.0
2003-04-25,25.15999984741211,25.610000610351562,24.979999542236328,25.479999542236328,1952800.0
2003-04-28,25.280000686645508,25.450000762939453,25.1299991607666,25.170000076293945,2047600.0
2003-04-29,26.260000228881836,26.3700008392334,25.579999923706055,25.790000915527344,4053000.0
2003-04-30,26.3799991607666,26.489999771118164,25.850000381469727,26.200000762939453,2682700.0
2003-05-01,25.729999542236328,26.25,25.540000915527344,26.25,2472600.0
2003-05-02,25.329999923706055,25.799999237060547,25.190000534057617,25.739999771118164,2632200.0
2003-05-05,25.790000915527344,25.8799991607666,25.360000610351562,25.40999984741211,1780700.0
2003-05-06,25.75,25.889999389648438,25.59000015258789,25.850000381469727,4128100.0
2003-05-07,25.5,25.559999465942383,25.079999923706055,25.399999618530273,1770200.0
2003-05-08,25.25,25.540000915527344,25.079999923706055,25.5,1146000.0
2003-05-09,25.5,25.68000030517578,25.280000686645508,25.399999618530273,914700.0
2003-05-12,25.690000534057617,25.799999237060547,25.200000762939453,25.350000381469727,1149000.0
2003-05-13,25.610000610351562,25.780000686645508,25.420000076293945,25.700000762939453,795000.0
2003-05-14,25.56999969482422,25.799999237060547,25.399999618530273,25.729999542236328,999400.0
2003-05-15,26.270000457763672,26.290000915527344,25.670000076293945,25.729999542236328,1621000.0
2003-05-16,26.850000381469727,27.0,26.260000228881836,26.299999237060547,2159300.0
2003-05-19,25.760000228881836,26.510000228881836,25.739999771118164,26.420000076293945,1881500.0
2003-05-20,26.219999313354492,26.270000457763672,25.889999389648438,26.0,1295100.0
2003-05-21,26.440000534057617,26.440000534057617,25.84000015258789,26.040000915527344,1409200.0
2003-05-22,27.299999237060547,27.40999984741211,26.420000076293945,26.440000534057617,2104700.0
2003-05-23,28.5,29.299999237060547,27.329999923706055,27.3700008392334,4381400.0
2003-05-27,29.25,29.290000915527344,28.290000915527344,28.3799991607666,3145000.0
2003-05-28,28.530000686645508,29.260000228881836,28.510000228881836,29.25,1815800.0
2003-05-29,28.040000915527344,28.979999542236328,27.6200008392334,28.469999313354492,2029500.0
2003-05-30,29.040000915527344,29.25,28.280000686645508,28.290000915527344,1683800.0
2003-06-02,29.729999542236328,30.059999465942383,29.40999984741211,29.479999542236328,1836400.0
2003-06-03,29.56999969482422,29.790000915527344,29.299999237060547,29.520000457763672,2306800.0
2003-06-04,29.670000076293945,29.8799991607666,29.260000228881836,29.5,1403700.0
2003-06-05,29.75,29.90999984741211,29.389999389648438,29.670000076293945,1208800.0
2003-06-06,29.5,30.280000686645508,29.479999542236328,30.030000686645508,1551800.0
2003-06-09,29.3799991607666,29.780000686645508,29.270000457763672,29.5,959400.0
2003-06-10,29.420000076293945,29.780000686645508,29.18000030517578,29.469999313354492,1178200.0
2003-06-11,29.959999084472656,30.049999237060547,29.200000762939453,29.639999389648438,1228700.0
2003-06-12,29.989999771118164,30.09000015258789,29.530000686645508,29.959999084472656,975600.0
2003-06-13,29.68000030517578,30.030000686645508,29.5,29.989999771118164,1025900.0
2003-06-16,30.700000762939453,30.700000762939453,29.81999969482422,29.899999618530273,1267200.0
2003-06-17,30.6200008392334,30.940000534057617,30.43000030517578,30.809999465942383,1479800.0
2003-06-18,30.790000915527344,30.790000915527344,30.290000915527344,30.6200008392334,950200.0
2003-06-19,30.959999084472656,31.09000015258789,30.700000762939453,30.81999969482422,1038300.0
2003-06-20,31.040000915527344,31.510000228881836,30.809999465942383,31.149999618530273,2318800.0
2003-06-23,30.25,30.979999542236328,30.25,30.899999618530273,955000.0
2003-06-24,29.799999237060547,30.40999984741211,29.639999389648438,30.18000030517578,1090700.0
2003-06-25,29.829999923706055,30.440000534057617,29.760000228881836,29.799999237060547,1281800.0
2003-06-26,29.850000381469727,30.239999771118164,29.700000762939453,29.829999923706055,1054100.0
2003-06-27,29.690000534057617,30.290000915527344,29.68000030517578,29.75,1274600.0
2003-06-30,29.829999923706055,30.020000457763672,29.649999618530273,29.690000534057617,1439100.0
2003-07-01,29.719999313354492,29.8799991607666,29.18000030517578,29.829999923706055,1336900.0
2003-07-02,29.799999237060547,29.899999618530273,29.649999618530273,29.700000762939453,1112300.0
2003-07-03,29.299999237060547,29.639999389648438,29.100000381469727,29.639999389648438,769300.0
2003-07-07,29.299999237060547,29.639999389648438,29.299999237060547,29.450000762939453,1078300.0
2003-07-08,29.09000015258789,29.25,28.809999465942383,29.25,1371600.0
2003-07-09,28.739999771118164,29.079999923706055,28.739999771118164,29.049999237060547,1100000.0
2003-07-10,28.209999084472656,28.670000076293945,28.110000610351562,28.670000076293945,1676800.0
2003-07-11,28.270000457763672,28.360000610351562,28.149999618530273,28.209999084472656,1115300.0
2003-07-14,28.43000030517578,28.959999084472656,28.360000610351562,28.5,1412800.0
2003-07-15,27.959999084472656,28.40999984741211,27.920000076293945,28.399999618530273,1916300.0
2003-07-16,27.389999389648438,27.950000762939453,27.139999389648438,27.899999618530273,1901000.0
2003-07-17,26.950000762939453,27.299999237060547,26.84000015258789,27.299999237060547,1893000.0
2003-07-18,27.299999237060547,27.389999389648438,26.889999389648438,27.020000457763672,1587200.0
2003-07-21,26.719999313354492,27.290000915527344,26.579999923706055,27.290000915527344,1229900.0
2003-07-22,27.329999923706055,27.600000381469727,26.75,26.75,1289400.0
2003-07-23,27.260000228881836,27.549999237060547,27.18000030517578,27.450000762939453,783500.0
2003-07-24,27.280000686645508,27.889999389648438,27.280000686645508,27.450000762939453,1263300.0
2003-07-25,27.829999923706055,28.020000457763672,27.420000076293945,27.479999542236328,1535500.0
2003-07-28,27.68000030517578,28.290000915527344,27.670000076293945,28.0,1334000.0
2003-07-29,27.760000228881836,27.950000762939453,27.56999969482422,27.68000030517578,1466500.0
2003-07-30,27.780000686645508,27.920000076293945,27.3799991607666,27.600000381469727,1783400.0
2003-07-31,28.059999465942383,28.5,28.0,28.25,1290600.0
2003-08-01,27.959999084472656,28.06999969482422,27.709999084472656,28.0,1172100.0
2003-08-04,28.100000381469727,28.139999389648438,27.469999313354492,28.020000457763672,1240600.0
2003-08-05,27.610000610351562,28.149999618530273,27.510000228881836,27.979999542236328,3990800.0
2003-08-06,27.510000228881836,27.6299991607666,27.079999923706055,27.260000228881836,1379700.0
2003-08-07,27.399999618530273,27.459999084472656,27.100000381469727,27.389999389648438,908700.0
2003-08-08,27.56999969482422,27.68000030517578,27.350000381469727,27.459999084472656,598900.0
2003-08-11,27.40999984741211,27.739999771118164,27.229999542236328,27.520000457763672,903300.0
2003-08-12,27.93000030517578,27.940000534057617,27.139999389648438,27.40999984741211,1226300.0
2003-08-13,27.8799991607666,28.100000381469727,27.579999923706055,27.989999771118164,878800.0
2003-08-14,28.200000762939453,28.200000762939453,27.6200008392334,27.860000610351562,916900.0
2003-08-15,28.06999969482422,28.290000915527344,27.81999969482422,28.100000381469727,566700.0
2003-08-18,27.989999771118164,28.079999923706055,27.81999969482422,27.93000030517578,672700.0
2003-08-19,28.0,28.139999389648438,27.799999237060547,27.969999313354492,1149400.0
2003-08-20,28.549999237060547,28.59000015258789,28.0,28.010000228881836,798100.0
2003-08-21,28.469999313354492,28.739999771118164,28.25,28.56999969482422,757400.0
2003-08-22,28.06999969482422,28.260000228881836,27.6299991607666,28.25,2626200.0
2003-08-25,28.399999618530273,28.40999984741211,27.93000030517578,28.06999969482422,753000.0
2003-08-26,28.469999313354492,28.56999969482422,28.010000228881836,28.399999618530273,1168800.0
2003-08-27,28.309999465942383,28.450000762939453,28.18000030517578,28.399999618530273,606600.0
2003-08-28,28.360000610351562,28.5,28.040000915527344,28.5,699200.0
2003-08-29,28.309999465942383,28.31999969482422,27.84000015258789,28.200000762939453,1337600.0
2003-09-02,28.739999771118164,28.75,28.020000457763672,28.25,1496700.0
2003-09-03,29.280000686645508,29.290000915527344,28.81999969482422,28.860000610351562,1249000.0
2003-09-04,29.309999465942383,29.479999542236328,29.229999542236328,29.290000915527344,1137500.0
2003-09-05,29.079999923706055,29.280000686645508,28.84000015258789,29.110000610351562,744400.0
2003-09-08,29.459999084472656,29.5,29.0,29.149999618530273,945000.0
2003-09-09,28.950000762939453,29.459999084472656,28.899999618530273,29.459999084472656,918000.0
2003-09-10,29.139999389648438,29.360000610351562,28.989999771118164,29.1299991607666,660800.0
2003-09-11,29.09000015258789,29.540000915527344,29.049999237060547,29.34000015258789,750800.0
2003-09-12,29.510000228881836,29.610000610351562,28.950000762939453,29.06999969482422,806100.0
2003-09-15,29.09000015258789,29.360000610351562,28.950000762939453,29.31999969482422,796900.0
2003-09-16,29.459999084472656,29.469999313354492,28.979999542236328,29.09000015258789,820100.0
2003-09-17,29.079999923706055,29.3700008392334,29.0,29.3700008392334,686000.0
2003-09-18,29.690000534057617,29.700000762939453,29.149999618530273,29.209999084472656,1063900.0
2003-09-19,29.670000076293945,29.700000762939453,29.520000457763672,29.690000534057617,823700.0
2003-09-22,29.3700008392334,29.5,29.049999237060547,29.5,516900.0
2003-09-23,29.280000686645508,29.450000762939453,29.139999389648438,29.3700008392334,743200.0
2003-09-24,28.649999618530273,29.18000030517578,28.459999084472656,29.1200008392334,1530900.0
2003-09-25,28.969999313354492,29.110000610351562,28.770000457763672,28.850000381469727,976600.0
2003-09-26,29.479999542236328,29.489999771118164,28.56999969482422,28.979999542236328,1297700.0
2003-09-29,30.0,30.0,29.280000686645508,29.479999542236328,1583000.0
2003-09-30,30.0,30.0,29.260000228881836,29.940000534057617,1291200.0
2003-10-01,29.600000381469727,30.0,29.270000457763672,30.0,2950400.0
2003-10-02,30.0,30.0,29.450000762939453,29.600000381469727,1476700.0
2003-10-03,29.8700008392334,30.43000030517578,29.81999969482422,30.0,1073200.0
2003-10-06,30.1200008392334,30.139999389648438,29.760000228881836,29.959999084472656,646500.0
2003-10-07,29.8799991607666,29.920000076293945,29.43000030517578,29.899999618530273,1385600.0
2003-10-08,29.860000610351562,29.8799991607666,29.540000915527344,29.8799991607666,893200.0
2003-10-09,29.600000381469727,29.979999542236328,29.450000762939453,29.979999542236328,1034500.0
2003-10-10,29.559999465942383,29.829999923706055,29.290000915527344,29.700000762939453,893800.0
2003-10-13,29.610000610351562,29.75,29.5,29.56999969482422,537000.0
2003-10-14,29.75,29.770000457763672,29.440000534057617,29.600000381469727,657700.0
2003-10-15,29.5,29.84000015258789,29.200000762939453,29.68000030517578,1269800.0
2003-10-16,29.549999237060547,29.649999618530273,29.43000030517578,29.510000228881836,1071700.0
2003-10-17,29.440000534057617,29.59000015258789,29.229999542236328,29.56999969482422,1312300.0
2003-10-20,29.34000015258789,29.6200008392334,29.149999618530273,29.5,1237300.0
2003-10-21,29.520000457763672,29.700000762939453,29.25,29.34000015258789,731400.0
2003-10-22,29.6200008392334,29.65999984741211,29.399999618530273,29.420000076293945,904600.0
2003-10-23,29.190000534057617,29.6200008392334,29.049999237060547,29.6200008392334,1371000.0
2003-10-24,29.25,29.299999237060547,28.93000030517578,29.049999237060547,1129400.0
2003-10-27,28.780000686645508,29.489999771118164,28.700000762939453,29.260000228881836,1390600.0
2003-10-28,28.829999923706055,28.8700008392334,28.549999237060547,28.780000686645508,1268600.0
2003-10-29,28.739999771118164,28.829999923706055,28.549999237060547,28.829999923706055,1212700.0
2003-10-30,28.43000030517578,28.75,28.329999923706055,28.739999771118164,1304000.0
2003-10-31,28.190000534057617,28.540000915527344,28.18000030517578,28.459999084472656,926700.0
2003-11-03,28.31999969482422,28.469999313354492,28.229999542236328,28.299999237060547,1268900.0
2003-11-04,28.079999923706055,28.31999969482422,28.040000915527344,28.25,1364500.0
2003-11-05,27.8799991607666,28.09000015258789,27.739999771118164,28.079999923706055,4266000.0
2003-11-06,27.520000457763672,27.600000381469727,27.280000686645508,27.530000686645508,1212500.0
2003-11-07,27.170000076293945,27.489999771118164,27.049999237060547,27.420000076293945,1484900.0
2003-11-10,27.0,27.25,26.920000076293945,27.170000076293945,1444900.0
2003-11-11,27.139999389648438,27.219999313354492,26.940000534057617,27.020000457763672,1076900.0
2003-11-12,27.5,27.780000686645508,27.139999389648438,27.139999389648438,1456500.0
2003-11-13,27.489999771118164,27.56999969482422,27.280000686645508,27.549999237060547,950300.0
2003-11-14,27.360000610351562,27.5,27.25,27.399999618530273,921200.0
2003-11-17,27.0,27.34000015258789,26.84000015258789,27.31999969482422,951100.0
2003-11-18,26.729999542236328,27.290000915527344,26.690000534057617,27.100000381469727,1336200.0
2003-11-19,27.450000762939453,27.489999771118164,26.81999969482422,26.850000381469727,1791200.0
2003-11-20,27.09000015258789,27.549999237060547,27.010000228881836,27.299999237060547,1080900.0
2003-11-21,27.1200008392334,27.25,26.950000762939453,27.15999984741211,1006000.0
2003-11-24,27.450000762939453,27.579999923706055,27.190000534057617,27.280000686645508,1359200.0
2003-11-25,27.520000457763672,27.670000076293945,27.3799991607666,27.450000762939453,954900.0
2003-11-26,27.75,27.75,27.510000228881836,27.700000762939453,821300.0
2003-11-28,27.690000534057617,27.81999969482422,27.610000610351562,27.809999465942383,373700.0
2003-12-01,27.799999237060547,27.950000762939453,27.549999237060547,27.700000762939453,1233100.0
2003-12-02,27.799999237060547,28.0,27.700000762939453,27.860000610351562,1279500.0
2003-12-03,27.93000030517578,28.100000381469727,27.850000381469727,27.899999618530273,1602700.0
2003-12-04,28.1299991607666,28.149999618530273,27.90999984741211,27.979999542236328,908800.0
2003-12-05,28.40999984741211,28.600000381469727,28.139999389648438,28.170000076293945,1197200.0
2003-12-08,28.209999084472656,28.290000915527344,28.049999237060547,28.25,1233700.0
2003-12-09,27.700000762939453,28.299999237060547,27.690000534057617,28.229999542236328,1666000.0
2003-12-10,27.950000762939453,28.190000534057617,27.700000762939453,27.93000030517578,873500.0
2003-12-11,28.350000381469727,28.479999542236328,28.010000228881836,28.059999465942383,1237800.0
2003-12-12,28.299999237060547,28.5,28.270000457763672,28.290000915527344,1194600.0
2003-12-15,28.360000610351562,28.739999771118164,28.350000381469727,28.600000381469727,1005900.0
2003-12-16,28.829999923706055,28.8700008392334,28.540000915527344,28.780000686645508,1289200.0
2003-12-17,29.700000762939453,29.75,28.950000762939453,29.0,2783600.0
2003-12-18,29.8700008392334,29.989999771118164,29.440000534057617,29.950000762939453,1771100.0
2003-12-19,29.8799991607666,30.040000915527344,29.760000228881836,29.899999618530273,1641400.0
2003-12-22,29.93000030517578,29.969999313354492,29.75,29.8799991607666,1208700.0
2003-12-23,30.209999084472656,30.25,29.959999084472656,30.049999237060547,1020500.0
2003-12-24,30.09000015258789,30.139999389648438,29.860000610351562,30.049999237060547,667100.0
2003-12-26,30.020000457763672,30.219999313354492,29.950000762939453,30.18000030517578,318700.0
2003-12-29,30.260000228881836,30.290000915527344,29.93000030517578,29.979999542236328,1067000.0
2003-12-30,30.510000228881836,30.59000015258789,30.1299991607666,30.190000534057617,1465200.0
2003-12-31,30.510000228881836,30.59000015258789,30.309999465942383,30.520000457763672,1324700.0
2004-01-02,30.760000228881836,30.780000686645508,30.420000076293945,30.510000228881836,1154900.0
2004-01-05,30.790000915527344,30.8799991607666,30.399999618530273,30.760000228881836,1618900.0
2004-01-06,30.489999771118164,30.639999389648438,30.290000915527344,30.549999237060547,1123600.0
2004-01-07,30.760000228881836,30.81999969482422,30.579999923706055,30.600000381469727,1518000.0
2004-01-08,31.239999771118164,31.25,30.600000381469727,30.75,2000700.0
2004-01-09,31.020000457763672,31.149999618530273,30.799999237060547,31.049999237060547,1277800.0
2004-01-12,31.09000015258789,31.1299991607666,30.809999465942383,31.0,1034800.0
2004-01-13,30.989999771118164,31.06999969482422,30.850000381469727,30.969999313354492,1083000.0
2004-01-14,31.3799991607666,31.389999389648438,31.030000686645508,31.18000030517578,846200.0
2004-01-15,31.139999389648438,31.3700008392334,31.030000686645508,31.3700008392334,1147200.0
2004-01-16,31.219999313354492,31.309999465942383,31.049999237060547,31.200000762939453,999400.0
2004-01-20,31.149999618530273,31.219999313354492,31.0,31.139999389648438,1705000.0
2004-01-21,31.809999465942383,31.829999923706055,31.079999923706055,31.149999618530273,1224100.0
2004-01-22,32.08000183105469,32.13999938964844,31.420000076293945,31.639999389648438,967600.0
2004-01-23,31.8799991607666,32.189998626708984,31.700000762939453,32.060001373291016,929500.0
2004-01-26,31.8799991607666,32.189998626708984,31.549999237060547,31.979999542236328,1146300.0
2004-01-27,31.790000915527344,32.04999923706055,31.700000762939453,31.969999313354492,801000.0
2004-01-28,32.27000045776367,32.5,31.68000030517578,31.790000915527344,1598700.0
2004-01-29,32.72999954223633,33.220001220703125,32.20000076293945,32.279998779296875,1464500.0
2004-01-30,32.650001525878906,32.79999923706055,32.47999954223633,32.68000030517578,949200.0
2004-02-02,32.619998931884766,32.95000076293945,32.349998474121094,32.41999816894531,1063900.0
2004-02-03,33.7400016784668,33.7400016784668,32.7599983215332,33.0,2763300.0
2004-02-04,33.33000183105469,33.4900016784668,33.060001373291016,33.400001525878906,2520500.0
2004-02-05,33.150001525878906,33.369998931884766,33.060001373291016,33.25,1916400.0
2004-02-06,33.0099983215332,33.150001525878906,32.7599983215332,32.91999816894531,1425800.0
2004-02-09,32.939998626708984,32.9900016784668,32.630001068115234,32.93000030517578,912700.0
2004-02-10,33.38999938964844,33.400001525878906,32.88999938964844,33.0,1537800.0
2004-02-11,33.4900016784668,33.619998931884766,33.08000183105469,33.2599983215332,1174000.0
2004-02-12,33.45000076293945,33.540000915527344,33.290000915527344,33.34000015258789,1071000.0
2004-02-13,33.45000076293945,33.58000183105469,33.099998474121094,33.369998931884766,832300.0
2004-02-17,34.20000076293945,34.29999923706055,33.470001220703125,33.5,1139100.0
2004-02-18,34.08000183105469,34.529998779296875,34.029998779296875,34.20000076293945,1256400.0
2004-02-19,33.779998779296875,34.27000045776367,33.72999954223633,34.150001525878906,1139900.0
2004-02-20,33.540000915527344,33.810001373291016,33.209999084472656,33.790000915527344,1002000.0
2004-02-23,33.45000076293945,33.66999816894531,33.369998931884766,33.400001525878906,644200.0
2004-02-24,33.13999938964844,33.63999938964844,33.06999969482422,33.47999954223633,1023400.0
2004-02-25,33.61000061035156,33.7400016784668,33.150001525878906,33.25,907300.0
2004-02-26,33.880001068115234,34.06999969482422,33.400001525878906,33.56999969482422,1161900.0
2004-02-27,34.5,34.5,33.7599983215332,33.810001373291016,1384800.0
2004-03-01,34.97999954223633,35.099998474121094,34.400001525878906,34.5,1154400.0
2004-03-02,34.560001373291016,34.83000183105469,34.380001068115234,34.83000183105469,1245900.0
2004-03-03,34.0,34.36000061035156,33.650001525878906,34.36000061035156,1696200.0
2004-03-04,33.9900016784668,34.13999938964844,33.75,34.09000015258789,871700.0
2004-03-05,34.04999923706055,34.099998474121094,33.70000076293945,33.9900016784668,1295200.0
2004-03-08,33.900001525878906,34.209999084472656,33.5,34.099998474121094,906600.0
2004-03-09,33.90999984741211,34.099998474121094,33.61000061035156,33.900001525878906,1054400.0
2004-03-10,33.900001525878906,34.61000061035156,33.810001373291016,34.0099983215332,1868800.0
2004-03-11,33.52000045776367,34.11000061035156,33.5,33.900001525878906,1605600.0
2004-03-12,33.619998931884766,33.630001068115234,33.25,33.52000045776367,1231100.0
2004-03-15,33.33000183105469,33.619998931884766,33.189998626708984,33.619998931884766,1137000.0
2004-03-16,33.599998474121094,33.72999954223633,33.15999984741211,33.25,1040700.0
2004-03-17,33.900001525878906,34.04999923706055,33.70000076293945,33.70000076293945,1354900.0
2004-03-18,33.84000015258789,33.91999816894531,33.540000915527344,33.849998474121094,1159200.0
2004-03-19,33.5,33.95000076293945,33.45000076293945,33.70000076293945,924300.0
2004-03-22,33.25,33.5,33.029998779296875,33.25,1026900.0
2004-03-23,33.150001525878906,33.290000915527344,32.900001525878906,33.209999084472656,1276900.0
2004-03-24,33.25,33.4900016784668,32.97999954223633,33.150001525878906,964900.0
2004-03-25,33.09000015258789,33.380001068115234,32.900001525878906,33.25,948100.0
2004-03-26,32.75,33.13999938964844,32.75,33.0,1209000.0
2004-03-29,32.88999938964844,32.91999816894531,32.599998474121094,32.779998779296875,1120000.0
2004-03-30,32.88999938964844,32.970001220703125,32.70000076293945,32.90999984741211,764200.0
2004-03-31,32.91999816894531,32.970001220703125,32.68000030517578,32.88999938964844,1079600.0
2004-04-01,33.18000030517578,33.58000183105469,32.86000061035156,33.58000183105469,916100.0
2004-04-02,33.0,33.279998779296875,32.810001373291016,33.279998779296875,934700.0
2004-04-05,32.779998779296875,33.0,32.59000015258789,33.0,942200.0
2004-04-06,32.77000045776367,32.77000045776367,32.41999816894531,32.43000030517578,892500.0
2004-04-07,32.220001220703125,32.689998626708984,32.220001220703125,32.630001068115234,1079000.0
2004-04-08,32.099998474121094,32.47999954223633,32.040000915527344,32.2400016784668,1043500.0
2004-04-12,31.280000686645508,32.29999923706055,31.18000030517578,32.25,1932100.0
2004-04-13,30.670000076293945,31.239999771118164,30.290000915527344,31.239999771118164,2257500.0
2004-04-14,30.479999542236328,30.81999969482422,30.299999237060547,30.510000228881836,2226000.0
2004-04-15,30.899999618530273,31.06999969482422,30.549999237060547,30.600000381469727,2982900.0
2004-04-16,30.989999771118164,31.100000381469727,30.81999969482422,31.100000381469727,1274000.0
2004-04-19,30.649999618530273,30.989999771118164,30.579999923706055,30.959999084472656,936800.0
2004-04-20,30.43000030517578,30.979999542236328,30.43000030517578,30.649999618530273,1035100.0
2004-04-21,30.1200008392334,30.600000381469727,29.920000076293945,30.40999984741211,1360300.0
2004-04-22,30.959999084472656,31.049999237060547,30.059999465942383,30.1299991607666,1497400.0
2004-04-23,30.770000457763672,31.110000610351562,30.75,30.850000381469727,1465100.0
2004-04-26,30.81999969482422,31.06999969482422,30.799999237060547,30.920000076293945,909500.0
2004-04-27,30.59000015258789,31.0,30.5,30.979999542236328,1354800.0
2004-04-28,30.399999618530273,30.799999237060547,30.34000015258789,30.6200008392334,2021900.0
2004-04-29,30.6299991607666,31.170000076293945,30.3700008392334,30.5,3114400.0
2004-04-30,30.440000534057617,30.8799991607666,30.309999465942383,30.719999313354492,1205100.0
2004-05-03,30.8700008392334,30.93000030517578,30.100000381469727,30.420000076293945,1284700.0
2004-05-04,31.040000915527344,31.350000381469727,30.850000381469727,31.0,1561500.0
2004-05-05,30.93000030517578,31.239999771118164,30.860000610351562,31.149999618530273,1895200.0
2004-05-06,30.479999542236328,30.610000610351562,29.979999542236328,30.579999923706055,1270900.0
2004-05-07,29.56999969482422,30.43000030517578,29.34000015258789,30.399999618530273,1703500.0
2004-05-10,29.010000228881836,29.3700008392334,28.5,29.0,1985800.0
2004-05-11,29.030000686645508,29.25,28.81999969482422,29.010000228881836,1651400.0
2004-05-12,29.190000534057617,29.260000228881836,28.68000030517578,29.030000686645508,1428100.0
2004-05-13,29.450000762939453,29.520000457763672,29.09000015258789,29.190000534057617,1416800.0
2004-05-14,29.8799991607666,30.09000015258789,29.200000762939453,29.200000762939453,1554200.0
2004-05-17,29.420000076293945,29.760000228881836,29.260000228881836,29.75,1444400.0
2004-05-18,29.559999465942383,29.81999969482422,29.489999771118164,29.719999313354492,992800.0
2004-05-19,29.549999237060547,29.8799991607666,29.479999542236328,29.770000457763672,1041200.0
2004-05-20,29.889999389648438,30.040000915527344,29.5,29.5,881000.0
2004-05-21,29.899999618530273,30.209999084472656,29.829999923706055,30.010000228881836,899300.0
2004-05-24,30.469999313354492,30.479999542236328,29.950000762939453,29.950000762939453,1062300.0
2004-05-25,30.979999542236328,31.0,30.100000381469727,30.25,1180100.0
2004-05-26,31.030000686645508,31.219999313354492,30.709999084472656,30.850000381469727,700700.0
2004-05-27,31.540000915527344,31.579999923706055,31.06999969482422,31.200000762939453,1223300.0
2004-05-28,31.770000457763672,31.8700008392334,31.459999084472656,31.600000381469727,1109800.0
2004-06-01,31.399999618530273,31.8700008392334,31.360000610351562,31.780000686645508,907400.0
2004-06-02,31.56999969482422,31.65999984741211,31.290000915527344,31.399999618530273,775500.0
2004-06-03,31.09000015258789,31.510000228881836,31.06999969482422,31.5,1059500.0
2004-06-04,30.940000534057617,31.389999389648438,30.940000534057617,31.270000457763672,748500.0
2004-06-07,31.719999313354492,31.719999313354492,31.059999465942383,31.149999618530273,1216100.0
2004-06-08,31.399999618530273,31.719999313354492,31.299999237060547,31.719999313354492,834600.0
2004-06-09,30.959999084472656,31.559999465942383,30.8700008392334,31.399999618530273,1592000.0
2004-06-10,31.200000762939453,31.200000762939453,30.940000534057617,31.049999237060547,658000.0
2004-06-14,30.979999542236328,31.270000457763672,30.950000762939453,31.200000762939453,717600.0
2004-06-15,31.18000030517578,31.440000534057617,31.09000015258789,31.25,1124700.0
2004-06-16,31.34000015258789,31.489999771118164,31.149999618530273,31.290000915527344,701900.0
2004-06-17,31.56999969482422,31.649999618530273,31.139999389648438,31.170000076293945,615300.0
2004-06-18,31.889999389648438,31.899999618530273,31.399999618530273,31.579999923706055,843200.0
2004-06-21,31.979999542236328,32.400001525878906,31.799999237060547,31.850000381469727,1380100.0
2004-06-22,31.75,32.11000061035156,31.670000076293945,31.860000610351562,1494700.0
2004-06-23,31.760000228881836,31.799999237060547,31.520000457763672,31.670000076293945,1618100.0
2004-06-24,32.040000915527344,32.18000030517578,31.729999542236328,31.760000228881836,968100.0
2004-06-25,31.969999313354492,32.15999984741211,31.8700008392334,32.0,839500.0
2004-06-28,32.2599983215332,32.79999923706055,32.119998931884766,32.150001525878906,1610900.0
2004-06-29,31.84000015258789,32.45000076293945,31.670000076293945,32.31999969482422,968600.0
2004-06-30,32.0,32.209999084472656,31.5,31.84000015258789,1167200.0
2004-07-01,31.59000015258789,31.979999542236328,31.450000762939453,31.8799991607666,1016600.0
2004-07-02,31.700000762939453,32.04999923706055,31.600000381469727,31.75,863000.0
2004-07-06,31.579999923706055,31.760000228881836,31.510000228881836,31.549999237060547,662500.0
2004-07-07,31.280000686645508,31.600000381469727,31.239999771118164,31.579999923706055,772300.0
2004-07-08,31.6200008392334,31.760000228881836,31.139999389648438,31.200000762939453,808200.0
2004-07-09,31.43000030517578,31.6200008392334,31.149999618530273,31.6200008392334,1088800.0
2004-07-12,31.389999389648438,31.5,31.229999542236328,31.350000381469727,501500.0
2004-07-13,31.43000030517578,31.600000381469727,31.18000030517578,31.309999465942383,918000.0
2004-07-14,31.709999084472656,31.790000915527344,31.190000534057617,31.25,1614500.0
2004-07-15,31.649999618530273,31.8799991607666,31.559999465942383,31.68000030517578,871300.0
2004-07-16,31.93000030517578,32.0,31.649999618530273,31.829999923706055,964800.0
2004-07-19,31.860000610351562,32.08000183105469,31.700000762939453,31.93000030517578,696700.0
2004-07-20,32.0,32.15999984741211,31.760000228881836,31.959999084472656,692500.0
2004-07-21,31.299999237060547,32.099998474121094,31.299999237060547,32.099998474121094,846200.0
2004-07-22,30.989999771118164,31.270000457763672,30.739999771118164,31.149999618530273,865300.0
2004-07-23,30.510000228881836,31.100000381469727,30.440000534057617,30.850000381469727,1349300.0
2004-07-26,30.559999465942383,30.799999237060547,30.520000457763672,30.600000381469727,936400.0
2004-07-27,30.40999984741211,30.729999542236328,30.270000457763672,30.559999465942383,718100.0
2004-07-28,30.739999771118164,30.90999984741211,30.5,30.579999923706055,973400.0
2004-07-29,31.489999771118164,31.5,30.770000457763672,30.799999237060547,1437100.0
2004-07-30,31.110000610351562,31.5,30.75,30.75,1759500.0
2004-08-02,31.420000076293945,31.56999969482422,31.030000686645508,31.1299991607666,1223700.0
2004-08-03,31.639999389648438,31.809999465942383,31.229999542236328,31.399999618530273,1170200.0
2004-08-04,31.950000762939453,31.969999313354492,31.260000228881836,31.469999313354492,1273400.0
2004-08-05,31.989999771118164,32.08000183105469,31.700000762939453,31.8799991607666,1952800.0
2004-08-06,32.0,32.27000045776367,31.700000762939453,31.700000762939453,1812700.0
2004-08-09,31.600000381469727,32.189998626708984,31.530000686645508,32.0,1216000.0
2004-08-10,31.700000762939453,31.709999084472656,31.420000076293945,31.56999969482422,1259500.0
2004-08-11,32.119998931884766,32.119998931884766,31.399999618530273,31.690000534057617,1427400.0
2004-08-12,31.850000381469727,32.099998474121094,31.829999923706055,32.0,681500.0
2004-08-13,31.860000610351562,31.969999313354492,31.670000076293945,31.950000762939453,813000.0
2004-08-16,32.13999938964844,32.15999984741211,31.670000076293945,31.780000686645508,751600.0
2004-08-17,31.899999618530273,32.15999984741211,31.8799991607666,32.04999923706055,952500.0
2004-08-18,32.25,32.27000045776367,31.899999618530273,31.899999618530273,542500.0
2004-08-19,31.90999984741211,32.27000045776367,31.81999969482422,32.099998474121094,732000.0
2004-08-20,32.29999923706055,32.349998474121094,31.899999618530273,31.90999984741211,829200.0
2004-08-23,32.150001525878906,32.400001525878906,32.09000015258789,32.33000183105469,487900.0
2004-08-24,32.189998626708984,32.2400016784668,32.029998779296875,32.20000076293945,1032600.0
2004-08-25,32.36000061035156,32.41999816894531,32.150001525878906,32.2400016784668,681900.0
2004-08-26,32.290000915527344,32.400001525878906,32.25,32.31999969482422,546000.0
2004-08-27,32.33000183105469,32.459999084472656,32.25,32.369998931884766,450300.0
2004-08-30,32.369998931884766,32.59000015258789,32.22999954223633,32.2599983215332,559100.0
2004-08-31,32.72999954223633,32.72999954223633,32.31999969482422,32.31999969482422,1245500.0
2004-09-01,32.869998931884766,32.970001220703125,32.599998474121094,32.66999816894531,1233500.0
2004-09-02,33.08000183105469,33.099998474121094,32.81999969482422,33.0,1024000.0
2004-09-03,32.90999984741211,33.09000015258789,32.72999954223633,33.06999969482422,1054600.0
2004-09-07,33.08000183105469,33.209999084472656,32.95000076293945,33.029998779296875,1538100.0
2004-09-08,32.869998931884766,33.11000061035156,32.68000030517578,33.04999923706055,1241500.0
2004-09-09,32.79999923706055,33.029998779296875,32.709999084472656,32.869998931884766,1165000.0
2004-09-10,32.939998626708984,32.970001220703125,32.63999938964844,32.849998474121094,537000.0
2004-09-13,32.2599983215332,32.97999954223633,32.2599983215332,32.900001525878906,1546100.0
2004-09-14,32.40999984741211,32.529998779296875,32.33000183105469,32.400001525878906,863900.0
2004-09-15,32.560001373291016,32.650001525878906,32.220001220703125,32.40999984741211,942400.0
2004-09-16,32.79999923706055,32.95000076293945,32.619998931884766,32.63999938964844,615000.0
2004-09-17,32.84000015258789,33.0099983215332,32.79999923706055,32.88999938964844,942800.0
2004-09-20,32.84000015258789,32.91999816894531,32.63999938964844,32.7599983215332,605200.0
2004-09-21,32.90999984741211,32.970001220703125,32.66999816894531,32.83000183105469,620600.0
2004-09-22,32.65999984741211,32.83000183105469,32.5,32.75,914300.0
2004-09-23,32.439998626708984,32.779998779296875,32.40999984741211,32.599998474121094,736600.0
2004-09-24,32.369998931884766,32.470001220703125,31.93000030517578,32.04999923706055,1230200.0
2004-09-27,32.349998474121094,32.400001525878906,32.04999923706055,32.25,826500.0
2004-09-28,32.34000015258789,32.459999084472656,32.09000015258789,32.290000915527344,816100.0
2004-09-29,32.099998474121094,32.290000915527344,31.670000076293945,32.2400016784668,978700.0
2004-09-30,31.959999084472656,32.040000915527344,31.68000030517578,32.0,1325700.0
2004-10-01,32.279998779296875,32.31999969482422,31.850000381469727,31.969999313354492,881400.0
2004-10-04,32.18000030517578,32.310001373291016,32.09000015258789,32.25,693000.0
2004-10-05,32.2599983215332,32.540000915527344,32.130001068115234,32.20000076293945,1686900.0
2004-10-06,32.400001525878906,32.5,32.27000045776367,32.31999969482422,1125500.0
2004-10-07,32.20000076293945,32.5,32.189998626708984,32.33000183105469,616700.0
2004-10-08,32.380001068115234,32.459999084472656,32.099998474121094,32.349998474121094,1189700.0
2004-10-11,32.2400016784668,32.369998931884766,32.130001068115234,32.33000183105469,571000.0
2004-10-12,32.2599983215332,32.33000183105469,32.099998474121094,32.150001525878906,1159000.0
2004-10-13,31.850000381469727,32.2599983215332,31.6200008392334,32.220001220703125,1183900.0
2004-10-14,31.790000915527344,31.850000381469727,31.690000534057617,31.700000762939453,711400.0
2004-10-15,32.22999954223633,32.380001068115234,31.799999237060547,31.799999237060547,1082800.0
2004-10-18,31.920000076293945,32.18000030517578,31.8700008392334,32.08000183105469,1792200.0
2004-10-19,31.610000610351562,32.119998931884766,31.540000915527344,31.899999618530273,1165400.0
2004-10-20,31.3700008392334,31.6200008392334,31.25,31.5,1593600.0
2004-10-21,31.700000762939453,31.93000030517578,31.549999237060547,31.75,1416000.0
2004-10-22,32.09000015258789,32.31999969482422,31.739999771118164,31.75,1241000.0
2004-10-25,32.31999969482422,32.459999084472656,32.119998931884766,32.27000045776367,1153700.0
2004-10-26,33.11000061035156,33.11000061035156,32.130001068115234,32.31999969482422,1818900.0
2004-10-27,33.279998779296875,33.290000915527344,32.900001525878906,32.900001525878906,1278400.0
2004-10-28,32.900001525878906,33.29999923706055,32.779998779296875,33.279998779296875,1549800.0
2004-10-29,32.93000030517578,33.040000915527344,32.619998931884766,32.849998474121094,1491400.0
2004-11-01,33.130001068115234,33.25,32.93000030517578,33.0099983215332,1144700.0
2004-11-02,32.400001525878906,33.18000030517578,32.349998474121094,33.130001068115234,1452500.0
2004-11-03,33.540000915527344,33.65999984741211,32.939998626708984,33.04999923706055,1545700.0
2004-11-04,34.66999816894531,34.709999084472656,33.54999923706055,33.54999923706055,1917100.0
2004-11-05,34.36000061035156,34.81999969482422,33.97999954223633,34.5,1749300.0
2004-11-08,34.33000183105469,34.65999984741211,34.15999984741211,34.400001525878906,885700.0
2004-11-09,34.18000030517578,34.45000076293945,34.04999923706055,34.38999938964844,853300.0
2004-11-10,34.16999816894531,34.33000183105469,33.970001220703125,34.33000183105469,711700.0
2004-11-11,34.400001525878906,34.4900016784668,33.959999084472656,34.20000076293945,811200.0
2004-11-12,35.0099983215332,35.0099983215332,34.25,34.400001525878906,1029700.0
2004-11-15,34.619998931884766,35.0,34.560001373291016,34.79999923706055,905300.0
2004-11-16,34.58000183105469,34.91999816894531,34.4900016784668,34.630001068115234,838300.0
2004-11-17,34.20000076293945,35.27000045776367,34.099998474121094,35.27000045776367,1026400.0
2004-11-18,34.189998626708984,34.459999084472656,34.130001068115234,34.20000076293945,1289800.0
2004-11-19,34.0,34.189998626708984,33.7400016784668,34.189998626708984,2111700.0
2004-11-22,34.7599983215332,34.7599983215332,33.849998474121094,33.95000076293945,1923300.0
2004-11-23,34.83000183105469,35.13999938964844,34.720001220703125,34.779998779296875,1446300.0
2004-11-24,35.20000076293945,35.43000030517578,34.97999954223633,35.0,1730400.0
2004-11-26,35.209999084472656,35.529998779296875,35.15999984741211,35.20000076293945,476200.0
2004-11-29,34.630001068115234,35.380001068115234,34.630001068115234,35.209999084472656,1536100.0
2004-11-30,34.16999816894531,34.7400016784668,34.130001068115234,34.650001525878906,1786000.0
2004-12-01,34.0099983215332,34.16999816894531,33.619998931884766,34.16999816894531,1685900.0
2004-12-02,33.90999984741211,34.119998931884766,33.689998626708984,34.0,1963900.0
2004-12-03,34.04999923706055,34.279998779296875,34.040000915527344,34.099998474121094,2041500.0
2004-12-06,34.06999969482422,34.209999084472656,33.970001220703125,34.0099983215332,1647500.0
2004-12-07,34.25,34.45000076293945,34.0,34.13999938964844,2229300.0
2004-12-08,34.0099983215332,34.47999954223633,33.970001220703125,34.349998474121094,2453200.0
2004-12-09,33.83000183105469,34.0,33.599998474121094,33.900001525878906,2234600.0
2004-12-10,33.790000915527344,33.9900016784668,33.650001525878906,33.900001525878906,1229800.0
2004-12-13,34.25,34.290000915527344,33.83000183105469,34.0,1052800.0
2004-12-14,34.5,34.5,34.08000183105469,34.20000076293945,922100.0
2004-12-15,34.83000183105469,34.900001525878906,34.38999938964844,34.400001525878906,977300.0
2004-12-16,34.900001525878906,34.900001525878906,34.470001220703125,34.650001525878906,1268700.0
2004-12-17,34.79999923706055,35.25,34.529998779296875,35.25,1601900.0
2004-12-20,34.84000015258789,35.09000015258789,34.79999923706055,34.84000015258789,967600.0
2004-12-21,35.08000183105469,35.189998626708984,34.86000061035156,34.939998626708984,1076100.0
2004-12-22,35.22999954223633,35.2599983215332,35.0,35.08000183105469,1657800.0
2004-12-23,34.88999938964844,35.15999984741211,34.7599983215332,35.099998474121094,1002700.0
2004-12-27,34.599998474121094,35.02000045776367,34.5,35.0,799200.0
2004-12-28,34.720001220703125,34.869998931884766,34.4900016784668,34.599998474121094,619300.0
2004-12-29,34.599998474121094,34.91999816894531,34.599998474121094,34.709999084472656,1228600.0
2004-12-30,34.58000183105469,34.709999084472656,34.5099983215332,34.61000061035156,843700.0
2004-12-31,34.34000015258789,34.599998474121094,34.34000015258789,34.599998474121094,539600.0
2005-01-03,34.02000045776367,34.290000915527344,33.95000076293945,34.209999084472656,1551400.0
2005-01-04,33.88999938964844,34.34000015258789,33.869998931884766,34.04999923706055,975400.0
2005-01-05,33.4900016784668,33.97999954223633,33.40999984741211,33.849998474121094,1091400.0
2005-01-06,33.5,33.61000061035156,33.25,33.599998474121094,1781500.0
2005-01-07,33.369998931884766,34.09000015258789,33.29999923706055,33.61000061035156,1406000.0
2005-01-10,33.47999954223633,33.689998626708984,33.20000076293945,33.290000915527344,1108200.0
2005-01-11,33.47999954223633,33.59000015258789,33.290000915527344,33.5,899700.0
2005-01-12,33.619998931884766,33.689998626708984,33.2599983215332,33.400001525878906,1119100.0
2005-01-13,33.91999816894531,34.18000030517578,33.54999923706055,33.54999923706055,1426600.0
2005-01-14,34.56999969482422,34.70000076293945,33.93000030517578,33.95000076293945,1669600.0
2005-01-18,34.810001373291016,34.97999954223633,34.40999984741211,34.5,1691000.0
2005-01-19,34.75,35.040000915527344,34.70000076293945,34.79999923706055,994600.0
2005-01-20,34.70000076293945,34.81999969482422,34.41999816894531,34.650001525878906,1072700.0
2005-01-21,33.72999954223633,34.380001068115234,33.68000030517578,34.349998474121094,3652100.0
2005-01-24,33.88999938964844,34.15999984741211,33.5,33.75,1354500.0
2005-01-25,33.58000183105469,34.040000915527344,33.5099983215332,34.0,1521700.0
2005-01-26,34.5,35.099998474121094,33.400001525878906,33.400001525878906,2995800.0
2005-01-27,35.27000045776367,35.27000045776367,34.33000183105469,34.349998474121094,2720000.0
2005-01-28,35.38999938964844,35.38999938964844,34.75,35.150001525878906,1679100.0
2005-01-31,35.25,35.5,35.060001373291016,35.45000076293945,1849500.0
2005-02-01,35.619998931884766,35.63999938964844,35.150001525878906,35.33000183105469,1332600.0
2005-02-02,35.650001525878906,35.650001525878906,35.29999923706055,35.5,1781500.0
2005-02-03,35.619998931884766,35.619998931884766,35.349998474121094,35.52000045776367,1045800.0
2005-02-04,35.650001525878906,35.869998931884766,35.43000030517578,35.619998931884766,1460800.0
2005-02-07,35.31999969482422,35.63999938964844,35.290000915527344,35.599998474121094,956600.0
2005-02-08,34.97999954223633,35.209999084472656,34.90999984741211,35.060001373291016,2697600.0
2005-02-09,34.720001220703125,35.04999923706055,34.709999084472656,34.939998626708984,940800.0
2005-02-10,34.630001068115234,34.880001068115234,34.56999969482422,34.849998474121094,812000.0
2005-02-11,34.54999923706055,34.72999954223633,34.27000045776367,34.63999938964844,1219300.0
2005-02-14,34.790000915527344,34.900001525878906,34.560001373291016,34.59000015258789,1841200.0
2005-02-15,34.650001525878906,34.880001068115234,34.560001373291016,34.880001068115234,1137000.0
2005-02-16,34.4900016784668,34.599998474121094,34.349998474121094,34.54999923706055,899600.0
2005-02-17,34.41999816894531,34.7599983215332,34.310001373291016,34.5,1093500.0
2005-02-18,33.72999954223633,34.43000030517578,33.54999923706055,34.43000030517578,1880100.0
2005-02-22,32.70000076293945,33.630001068115234,32.5099983215332,33.630001068115234,3003000.0
2005-02-23,32.5,33.310001373291016,32.25,32.5,2215000.0
2005-02-24,32.959999084472656,32.970001220703125,32.560001373291016,32.650001525878906,1665900.0
2005-02-25,33.40999984741211,33.650001525878906,32.880001068115234,32.959999084472656,1994300.0
2005-02-28,33.400001525878906,33.68000030517578,33.130001068115234,33.45000076293945,1694100.0
2005-03-01,33.709999084472656,33.869998931884766,33.31999969482422,33.400001525878906,1887700.0
2005-03-02,33.90999984741211,34.18000030517578,33.619998931884766,33.79999923706055,2154600.0
2005-03-03,33.959999084472656,34.04999923706055,33.709999084472656,33.90999984741211,1318200.0
2005-03-04,34.25,34.400001525878906,34.06999969482422,34.099998474121094,1359600.0
2005-03-07,34.560001373291016,34.68000030517578,34.29999923706055,34.400001525878906,1139500.0
2005-03-08,34.630001068115234,34.779998779296875,34.20000076293945,34.5,1650600.0
2005-03-09,33.68000030517578,34.68000030517578,33.630001068115234,34.630001068115234,2012900.0
2005-03-10,34.209999084472656,34.209999084472656,33.689998626708984,33.81999969482422,1842100.0
2005-03-11,33.56999969482422,34.400001525878906,33.54999923706055,34.08000183105469,1766800.0
2005-03-14,34.25,34.33000183105469,33.470001220703125,33.5,1842000.0
2005-03-15,33.900001525878906,34.63999938964844,33.900001525878906,34.349998474121094,1626400.0
2005-03-16,33.81999969482422,34.15999984741211,33.59000015258789,33.79999923706055,1373800.0
2005-03-17,33.90999984741211,34.099998474121094,33.54999923706055,33.880001068115234,1272200.0
2005-03-18,33.56999969482422,34.150001525878906,33.41999816894531,33.90999984741211,2162500.0
2005-03-21,33.59000015258789,33.810001373291016,33.47999954223633,33.599998474121094,1123300.0
2005-03-22,32.93000030517578,33.779998779296875,32.86000061035156,33.599998474121094,1875600.0
2005-03-23,32.84000015258789,32.95000076293945,32.40999984741211,32.93000030517578,2609000.0
2005-03-24,33.38999938964844,33.540000915527344,33.0,33.0,1518600.0
2005-03-28,33.41999816894531,33.790000915527344,33.349998474121094,33.439998626708984,1100100.0
2005-03-29,32.83000183105469,33.310001373291016,32.70000076293945,33.310001373291016,2096000.0
2005-03-30,33.54999923706055,33.7400016784668,33.0,33.04999923706055,2885100.0
2005-03-31,34.060001373291016,34.150001525878906,33.650001525878906,33.77000045776367,1463600.0
2005-04-01,34.130001068115234,34.540000915527344,33.90999984741211,34.380001068115234,1690600.0
2005-04-04,33.959999084472656,34.189998626708984,33.790000915527344,34.189998626708984,1741400.0
2005-04-05,34.36000061035156,34.36000061035156,33.90999984741211,34.0,1935700.0
2005-04-06,34.279998779296875,34.470001220703125,34.20000076293945,34.349998474121094,1077500.0
2005-04-07,34.459999084472656,34.63999938964844,34.11000061035156,34.20000076293945,1438400.0
2005-04-08,34.529998779296875,34.66999816894531,34.279998779296875,34.34000015258789,1763700.0
2005-04-11,34.88999938964844,34.97999954223633,34.4900016784668,34.4900016784668,1249900.0
2005-04-12,35.099998474121094,35.25,34.439998626708984,34.790000915527344,1990300.0
2005-04-13,34.91999816894531,35.11000061035156,34.68000030517578,35.0,1627500.0
2005-04-14,34.720001220703125,35.099998474121094,34.689998626708984,34.83000183105469,1798800.0
2005-04-15,34.189998626708984,34.83000183105469,34.16999816894531,34.66999816894531,1578800.0
2005-04-18,34.56999969482422,34.630001068115234,34.0099983215332,34.0099983215332,1668800.0
2005-04-19,34.7599983215332,34.81999969482422,34.34000015258789,34.56999969482422,1508900.0
2005-04-20,34.56999969482422,34.75,34.380001068115234,34.66999816894531,1714400.0
2005-04-21,34.880001068115234,35.06999969482422,34.599998474121094,35.0,1705300.0
2005-04-22,34.970001220703125,35.119998931884766,34.7400016784668,34.90999984741211,1609800.0
2005-04-25,35.130001068115234,35.27000045776367,34.88999938964844,34.93000030517578,1327400.0
2005-04-26,34.88999938964844,35.22999954223633,34.790000915527344,35.08000183105469,1344400.0
2005-04-27,35.310001373291016,35.54999923706055,34.58000183105469,34.849998474121094,2047100.0
2005-04-28,35.0,35.47999954223633,34.900001525878906,35.29999923706055,1388400.0
2005-04-29,35.220001220703125,35.27000045776367,34.849998474121094,35.0,1662600.0
2005-05-02,35.369998931884766,35.54999923706055,35.150001525878906,35.22999954223633,1265700.0
2005-05-03,35.61000061035156,35.849998474121094,35.18000030517578,35.36000061035156,2369600.0
2005-05-04,35.5,35.81999969482422,35.18000030517578,35.619998931884766,1930600.0
2005-05-05,35.52000045776367,35.63999938964844,35.16999816894531,35.43000030517578,1142300.0
2005-05-06,35.220001220703125,35.369998931884766,35.0,35.18000030517578,1450600.0
2005-05-09,35.15999984741211,35.33000183105469,34.529998779296875,35.209999084472656,2194100.0
2005-05-10,35.16999816894531,35.22999954223633,34.86000061035156,35.0,1637900.0
2005-05-11,35.290000915527344,35.33000183105469,34.95000076293945,35.20000076293945,1417400.0
2005-05-12,35.04999923706055,35.36000061035156,34.970001220703125,35.34000015258789,1436500.0
2005-05-13,34.5099983215332,35.22999954223633,34.09000015258789,35.119998931884766,1823200.0
2005-05-16,34.880001068115234,35.0099983215332,34.380001068115234,34.47999954223633,951700.0
2005-05-17,35.43000030517578,35.439998626708984,34.81999969482422,34.880001068115234,976000.0
2005-05-18,35.45000076293945,35.72999954223633,35.40999984741211,35.63999938964844,1607600.0
2005-05-19,35.70000076293945,35.720001220703125,35.22999954223633,35.54999923706055,1730400.0
2005-05-20,35.54999923706055,35.790000915527344,35.369998931884766,35.790000915527344,1229300.0
2005-05-23,35.61000061035156,35.619998931884766,35.34000015258789,35.59000015258789,732300.0
2005-05-24,35.54999923706055,35.650001525878906,35.310001373291016,35.4900016784668,1054100.0
2005-05-25,35.45000076293945,35.630001068115234,35.18000030517578,35.40999984741211,1181100.0
2005-05-26,35.43000030517578,35.65999984741211,35.16999816894531,35.45000076293945,1440300.0
2005-05-27,35.40999984741211,35.470001220703125,35.209999084472656,35.43000030517578,1217100.0
2005-05-31,35.689998626708984,35.77000045776367,35.400001525878906,35.5099983215332,1465400.0
2005-06-01,35.90999984741211,36.150001525878906,35.54999923706055,35.709999084472656,1740200.0
2005-06-02,35.81999969482422,35.939998626708984,35.68000030517578,35.939998626708984,1049400.0
2005-06-03,35.79999923706055,36.08000183105469,35.65999984741211,35.849998474121094,1046400.0
2005-06-06,35.91999816894531,36.0,35.689998626708984,35.79999923706055,844000.0
2005-06-07,35.79999923706055,36.29999923706055,35.7599983215332,36.16999816894531,1555800.0
2005-06-08,35.81999969482422,36.13999938964844,35.709999084472656,35.83000183105469,801700.0
2005-06-09,35.939998626708984,35.95000076293945,35.56999969482422,35.81999969482422,804800.0
2005-06-10,35.72999954223633,36.130001068115234,35.65999984741211,35.9900016784668,1119200.0
2005-06-13,35.810001373291016,35.900001525878906,35.54999923706055,35.650001525878906,1412100.0
2005-06-14,36.189998626708984,36.209999084472656,35.790000915527344,35.95000076293945,940800.0
2005-06-15,35.880001068115234,36.20000076293945,35.75,36.20000076293945,1092700.0
2005-06-16,35.720001220703125,35.849998474121094,35.33000183105469,35.79999923706055,1409100.0
2005-06-17,35.77000045776367,35.939998626708984,35.58000183105469,35.880001068115234,1644100.0
2005-06-20,35.900001525878906,35.900001525878906,35.4900016784668,35.75,1149200.0
2005-06-21,35.779998779296875,35.93000030517578,35.66999816894531,35.880001068115234,1091100.0
2005-06-22,36.11000061035156,36.25,35.84000015258789,36.0,1038900.0
2005-06-23,36.380001068115234,36.4900016784668,35.90999984741211,36.119998931884766,957200.0
2005-06-24,36.06999969482422,36.459999084472656,36.040000915527344,36.369998931884766,1577300.0
2005-06-27,36.25,36.47999954223633,35.349998474121094,35.349998474121094,1247800.0
2005-06-28,36.54999923706055,36.560001373291016,36.20000076293945,36.369998931884766,974200.0
2005-06-29,36.619998931884766,36.869998931884766,36.349998474121094,36.65999984741211,848000.0
2005-06-30,36.869998931884766,37.0,36.47999954223633,36.47999954223633,1478000.0
2005-07-01,36.86000061035156,37.0,36.599998474121094,36.970001220703125,973200.0
2005-07-05,37.279998779296875,37.290000915527344,36.45000076293945,36.86000061035156,950100.0
2005-07-06,36.84000015258789,37.34000015258789,36.81999969482422,37.18000030517578,1468700.0
2005-07-07,37.33000183105469,37.470001220703125,36.34000015258789,36.34000015258789,1831500.0
2005-07-08,38.09000015258789,38.31999969482422,37.209999084472656,37.29999923706055,2706400.0
2005-07-11,38.880001068115234,38.88999938964844,38.20000076293945,38.310001373291016,2371100.0
2005-07-12,38.9900016784668,39.13999938964844,38.61000061035156,38.880001068115234,2229400.0
2005-07-13,38.88999938964844,39.20000076293945,38.709999084472656,38.709999084472656,1091800.0
2005-07-14,38.63999938964844,39.34000015258789,38.41999816894531,38.9900016784668,1206000.0
2005-07-15,38.689998626708984,38.790000915527344,38.47999954223633,38.650001525878906,859200.0
2005-07-18,38.65999984741211,38.83000183105469,38.58000183105469,38.689998626708984,1023600.0
2005-07-19,38.79999923706055,38.880001068115234,38.56999969482422,38.70000076293945,1434000.0
2005-07-20,39.0,39.0099983215332,38.380001068115234,38.70000076293945,949400.0
2005-07-21,38.40999984741211,39.0,37.45000076293945,39.0,1439500.0
2005-07-22,38.77000045776367,38.86000061035156,38.2599983215332,38.400001525878906,932900.0
2005-07-25,38.560001373291016,38.9900016784668,38.560001373291016,38.66999816894531,859600.0
2005-07-26,38.310001373291016,38.75,38.27000045776367,38.70000076293945,1366000.0
2005-07-27,38.41999816894531,38.470001220703125,38.11000061035156,38.349998474121094,1172900.0
2005-07-28,38.5099983215332,38.65999984741211,38.16999816894531,38.349998474121094,1284300.0
2005-07-29,38.70000076293945,39.29999923706055,38.650001525878906,39.29999923706055,3608600.0
2005-08-01,38.13999938964844,38.68000030517578,37.91999816894531,38.65999984741211,2321200.0
2005-08-02,38.400001525878906,38.54999923706055,38.18000030517578,38.290000915527344,3903700.0
2005-08-03,38.900001525878906,39.09000015258789,38.29999923706055,38.400001525878906,4617400.0
2005-08-04,38.689998626708984,39.16999816894531,38.65999984741211,38.900001525878906,2077200.0
2005-08-05,38.16999816894531,38.689998626708984,37.630001068115234,38.689998626708984,1734100.0
2005-08-08,37.040000915527344,38.0,36.939998626708984,38.0,2134600.0
2005-08-09,37.58000183105469,37.58000183105469,37.220001220703125,37.25,1948900.0
2005-08-10,37.54999923706055,38.04999923706055,37.34000015258789,37.77000045776367,1061900.0
2005-08-11,37.720001220703125,37.81999969482422,37.38999938964844,37.47999954223633,964200.0
2005-08-12,37.52000045776367,37.779998779296875,37.189998626708984,37.720001220703125,1002800.0
2005-08-15,37.58000183105469,37.63999938964844,37.2400016784668,37.45000076293945,869300.0
2005-08-16,37.130001068115234,37.66999816894531,37.06999969482422,37.63999938964844,925200.0
2005-08-17,36.790000915527344,36.97999954223633,36.369998931884766,36.970001220703125,1091700.0
2005-08-18,36.77000045776367,36.849998474121094,36.45000076293945,36.54999923706055,1058000.0
2005-08-19,36.81999969482422,37.0,36.77000045776367,36.95000076293945,1193800.0
2005-08-22,36.88999938964844,37.189998626708984,36.72999954223633,36.790000915527344,1466400.0
2005-08-23,36.97999954223633,37.13999938964844,36.779998779296875,36.849998474121094,1031400.0
2005-08-24,36.95000076293945,37.400001525878906,36.880001068115234,37.0099983215332,1306400.0
2005-08-25,37.119998931884766,37.16999816894531,36.81999969482422,36.939998626708984,1082800.0
2005-08-26,36.84000015258789,37.20000076293945,36.84000015258789,37.0,770400.0
2005-08-29,36.97999954223633,37.060001373291016,36.5,36.7599983215332,1337200.0
2005-08-30,36.97999954223633,37.16999816894531,36.619998931884766,36.959999084472656,1237300.0
2005-08-31,37.18000030517578,37.279998779296875,36.7599983215332,37.02000045776367,1969500.0
2005-09-01,37.5,37.75,37.08000183105469,37.27000045776367,3433800.0
2005-09-02,37.720001220703125,38.150001525878906,37.66999816894531,37.75,1842400.0
2005-09-06,37.959999084472656,38.290000915527344,37.959999084472656,38.150001525878906,2168100.0
2005-09-07,38.20000076293945,38.290000915527344,37.900001525878906,37.939998626708984,3260700.0
2005-09-08,37.970001220703125,38.220001220703125,37.86000061035156,38.04999923706055,1365700.0
2005-09-09,38.29999923706055,38.4900016784668,38.0,38.04999923706055,1619200.0
2005-09-12,38.09000015258789,38.5,37.939998626708984,38.4900016784668,1216300.0
2005-09-13,38.20000076293945,38.349998474121094,38.029998779296875,38.099998474121094,2057300.0
2005-09-14,38.369998931884766,38.5,38.16999816894531,38.189998626708984,2175500.0
2005-09-15,38.650001525878906,38.77000045776367,38.33000183105469,38.5,2606600.0
2005-09-16,38.88999938964844,39.0,38.47999954223633,38.70000076293945,3006900.0
2005-09-19,38.77000045776367,39.2400016784668,38.68000030517578,38.91999816894531,2513200.0
2005-09-20,38.900001525878906,39.34000015258789,38.75,38.86000061035156,4512600.0
2005-09-21,39.0,39.36000061035156,38.54999923706055,38.900001525878906,3968500.0
2005-09-22,38.959999084472656,39.130001068115234,38.66999816894531,39.060001373291016,2280600.0
2005-09-23,38.97999954223633,39.189998626708984,38.77000045776367,38.93000030517578,1658500.0
2005-09-26,38.939998626708984,39.08000183105469,38.84000015258789,38.959999084472656,1175500.0
2005-09-27,38.900001525878906,39.20000076293945,38.02000045776367,38.869998931884766,2289000.0
2005-09-28,39.189998626708984,39.2400016784668,38.720001220703125,39.0,1550100.0
2005-09-29,39.58000183105469,39.75,39.0,39.150001525878906,1083400.0
2005-09-30,39.70000076293945,39.84000015258789,39.29999923706055,39.61000061035156,1253800.0
2005-10-03,40.209999084472656,40.220001220703125,39.529998779296875,39.7599983215332,2159700.0
2005-10-04,40.25,40.79999923706055,40.18000030517578,40.650001525878906,3012400.0
2005-10-05,39.18000030517578,40.29999923706055,39.16999816894531,40.130001068115234,1876400.0
2005-10-06,38.29999923706055,39.290000915527344,37.790000915527344,39.13999938964844,2243300.0
2005-10-07,38.43000030517578,38.880001068115234,38.34000015258789,38.5,2358700.0
2005-10-10,37.97999954223633,38.529998779296875,37.88999938964844,38.52000045776367,1355000.0
2005-10-11,38.099998474121094,38.36000061035156,38.0099983215332,38.11000061035156,1411500.0
2005-10-12,37.529998779296875,38.5,37.36000061035156,37.83000183105469,1531600.0
2005-10-13,36.779998779296875,37.290000915527344,36.2400016784668,37.279998779296875,2060900.0
2005-10-14,36.779998779296875,37.09000015258789,36.439998626708984,37.029998779296875,1488500.0
2005-10-17,37.38999938964844,37.7400016784668,36.84000015258789,36.97999954223633,1503000.0
2005-10-18,36.68000030517578,37.470001220703125,36.45000076293945,37.38999938964844,1725500.0
2005-10-19,36.90999984741211,36.95000076293945,36.189998626708984,36.70000076293945,2146300.0
2005-10-20,35.849998474121094,37.15999984741211,35.599998474121094,36.93000030517578,1843800.0
2005-10-21,36.2599983215332,36.41999816894531,35.79999923706055,35.970001220703125,1598400.0
2005-10-24,37.20000076293945,37.20000076293945,36.2599983215332,36.279998779296875,972200.0
2005-10-25,36.97999954223633,37.33000183105469,36.560001373291016,36.97999954223633,1059400.0
2005-10-26,36.65999984741211,37.20000076293945,36.13999938964844,36.650001525878906,1767600.0
2005-10-27,36.61000061035156,37.2599983215332,36.45000076293945,37.150001525878906,1730800.0
2005-10-28,37.900001525878906,37.90999984741211,36.86000061035156,36.95000076293945,1991200.0
2005-10-31,37.959999084472656,38.13999938964844,37.790000915527344,37.93000030517578,2063600.0
2005-11-01,37.20000076293945,37.959999084472656,37.099998474121094,37.959999084472656,2392400.0
2005-11-02,37.349998474121094,37.439998626708984,36.709999084472656,37.02000045776367,1718100.0
2005-11-03,36.91999816894531,37.43000030517578,36.86000061035156,37.380001068115234,2637600.0
2005-11-04,37.029998779296875,37.40999984741211,36.869998931884766,37.20000076293945,2156400.0
2005-11-07,37.0,37.36000061035156,36.790000915527344,37.13999938964844,1395700.0
2005-11-08,36.86000061035156,37.08000183105469,36.45000076293945,36.66999816894531,1950000.0
2005-11-09,36.95000076293945,37.099998474121094,36.70000076293945,36.88999938964844,1826400.0
2005-11-10,36.529998779296875,36.95000076293945,36.119998931884766,36.95000076293945,1824700.0
2005-11-11,36.5,36.630001068115234,36.25,36.47999954223633,2145200.0
2005-11-14,35.79999923706055,36.599998474121094,35.56999969482422,35.86000061035156,3095200.0
2005-11-15,35.83000183105469,36.13999938964844,35.58000183105469,35.81999969482422,1884700.0
2005-11-16,36.2400016784668,36.29999923706055,35.79999923706055,35.79999923706055,1526400.0
2005-11-17,36.4900016784668,36.59000015258789,36.20000076293945,36.349998474121094,1449900.0
2005-11-18,36.5099983215332,36.65999984741211,35.83000183105469,36.54999923706055,1289000.0
2005-11-21,36.47999954223633,36.689998626708984,36.369998931884766,36.41999816894531,985300.0
2005-11-22,36.599998474121094,36.709999084472656,36.2599983215332,36.310001373291016,1460100.0
2005-11-23,36.900001525878906,37.04999923706055,36.43000030517578,36.5099983215332,1006200.0
2005-11-25,36.91999816894531,37.04999923706055,36.779998779296875,36.95000076293945,327300.0
2005-11-28,37.16999816894531,37.2599983215332,36.650001525878906,36.77000045776367,1273900.0
2005-11-29,37.16999816894531,37.61000061035156,37.119998931884766,37.349998474121094,1840300.0
2005-11-30,36.540000915527344,37.2400016784668,36.5,37.2400016784668,1646700.0
2005-12-01,36.79999923706055,36.959999084472656,36.54999923706055,36.65999984741211,1634400.0
2005-12-02,36.779998779296875,36.91999816894531,36.540000915527344,36.81999969482422,1413000.0
2005-12-05,36.470001220703125,36.70000076293945,36.18000030517578,36.529998779296875,1404300.0
2005-12-06,36.68000030517578,36.959999084472656,36.5099983215332,36.63999938964844,1603600.0
2005-12-07,36.29999923706055,36.86000061035156,36.15999984741211,36.599998474121094,1522800.0
2005-12-08,37.16999816894531,37.189998626708984,36.27000045776367,36.310001373291016,2210000.0
2005-12-09,37.060001373291016,37.400001525878906,37.04999923706055,37.27000045776367,1520400.0
2005-12-12,37.09000015258789,37.43000030517578,36.97999954223633,37.2599983215332,1256900.0
2005-12-13,37.47999954223633,37.47999954223633,36.9900016784668,37.040000915527344,1268100.0
2005-12-14,37.810001373291016,37.959999084472656,37.56999969482422,37.650001525878906,1249000.0
2005-12-15,37.279998779296875,37.91999816894531,37.20000076293945,37.83000183105469,1318800.0
2005-12-16,37.41999816894531,37.77000045776367,37.310001373291016,37.310001373291016,1322300.0
2005-12-19,37.0,37.5,36.7599983215332,37.310001373291016,1193900.0
2005-12-20,37.099998474121094,37.689998626708984,37.029998779296875,37.599998474121094,1478800.0
2005-12-21,36.86000061035156,37.54999923706055,36.849998474121094,37.54999923706055,1609400.0
2005-12-22,37.29999923706055,37.369998931884766,36.849998474121094,36.90999984741211,1070300.0
2005-12-23,37.34000015258789,37.45000076293945,37.15999984741211,37.349998474121094,1013000.0
2005-12-27,37.7400016784668,37.91999816894531,37.20000076293945,37.310001373291016,1747500.0
2005-12-28,37.20000076293945,37.86000061035156,37.040000915527344,37.689998626708984,1032300.0
2005-12-29,37.31999969482422,37.59000015258789,37.209999084472656,37.22999954223633,867300.0
2005-12-30,37.09000015258789,37.290000915527344,36.79999923706055,37.20000076293945,1028900.0
2006-01-03,37.36000061035156,37.38999938964844,36.650001525878906,37.27000045776367,1880300.0
2006-01-04,37.29999923706055,37.400001525878906,36.83000183105469,37.150001525878906,2114800.0
2006-01-05,37.09000015258789,37.400001525878906,37.0,37.290000915527344,1074500.0
2006-01-06,37.66999816894531,37.779998779296875,37.060001373291016,37.34000015258789,1154800.0
2006-01-09,37.11000061035156,37.59000015258789,36.970001220703125,37.56999969482422,1842100.0
2006-01-10,37.119998931884766,37.25,36.90999984741211,37.0,1666700.0
2006-01-11,37.189998626708984,37.25,36.939998626708984,37.060001373291016,1103100.0
2006-01-12,36.91999816894531,37.16999816894531,36.83000183105469,37.04999923706055,1021700.0
2006-01-13,37.18000030517578,37.310001373291016,36.900001525878906,36.959999084472656,990200.0
2006-01-17,37.380001068115234,37.470001220703125,36.95000076293945,36.95000076293945,875100.0
2006-01-18,37.38999938964844,37.66999816894531,37.27000045776367,37.5,1266600.0
2006-01-19,37.90999984741211,37.9900016784668,37.18000030517578,37.369998931884766,1372600.0
2006-01-20,37.369998931884766,38.060001373291016,37.33000183105469,37.95000076293945,1459900.0
2006-01-23,37.43000030517578,37.66999816894531,37.369998931884766,37.38999938964844,1082500.0
2006-01-24,37.939998626708984,37.9900016784668,37.400001525878906,37.45000076293945,1592300.0
2006-01-25,37.400001525878906,38.04999923706055,37.20000076293945,37.93000030517578,1618900.0
2006-01-26,36.9900016784668,38.47999954223633,36.95000076293945,38.47999954223633,1746400.0
2006-01-27,37.349998474121094,37.5099983215332,37.0,37.0099983215332,1301900.0
2006-01-30,37.22999954223633,37.38999938964844,37.09000015258789,37.349998474121094,1130200.0
2006-01-31,37.31999969482422,37.400001525878906,37.0099983215332,37.33000183105469,1332700.0
2006-02-01,36.939998626708984,37.349998474121094,36.849998474121094,37.31999969482422,921500.0
2006-02-02,36.16999816894531,36.7599983215332,36.0,36.75,1919900.0
2006-02-03,36.099998474121094,36.290000915527344,35.79999923706055,35.849998474121094,1511300.0
2006-02-06,36.220001220703125,36.310001373291016,35.95000076293945,35.95000076293945,928400.0
2006-02-07,36.0099983215332,36.70000076293945,35.97999954223633,36.5,2098600.0
2006-02-08,35.95000076293945,35.95000076293945,35.560001373291016,35.849998474121094,1455300.0
2006-02-09,35.91999816894531,36.13999938964844,35.709999084472656,35.95000076293945,1371500.0
2006-02-10,36.029998779296875,36.189998626708984,35.7400016784668,35.77000045776367,1181400.0
2006-02-13,36.08000183105469,36.130001068115234,35.869998931884766,36.029998779296875,590500.0
2006-02-14,35.75,36.189998626708984,35.599998474121094,36.08000183105469,1178700.0
2006-02-15,35.58000183105469,35.970001220703125,35.47999954223633,35.630001068115234,1299400.0
2006-02-16,36.02000045776367,36.02000045776367,35.5,35.5,1099100.0
2006-02-17,36.369998931884766,36.43000030517578,35.95000076293945,36.02000045776367,1873400.0
2006-02-21,36.15999984741211,36.63999938964844,36.11000061035156,36.52000045776367,1363300.0
2006-02-22,36.43000030517578,36.439998626708984,36.099998474121094,36.2400016784668,1853700.0
2006-02-23,36.290000915527344,36.45000076293945,36.11000061035156,36.38999938964844,1142100.0
2006-02-24,36.41999816894531,36.58000183105469,35.95000076293945,36.22999954223633,1076000.0
2006-02-27,36.45000076293945,36.75,36.439998626708984,36.54999923706055,1595300.0
2006-02-28,36.5,36.90999984741211,36.40999984741211,36.900001525878906,2588400.0
2006-03-01,36.540000915527344,36.650001525878906,36.38999938964844,36.650001525878906,1468500.0
2006-03-02,36.34000015258789,36.540000915527344,36.11000061035156,36.47999954223633,930400.0
2006-03-03,36.459999084472656,36.63999938964844,36.18000030517578,36.2599983215332,1448700.0
2006-03-06,35.630001068115234,36.5,35.599998474121094,36.459999084472656,1411500.0
2006-03-07,35.849998474121094,35.91999816894531,35.40999984741211,35.630001068115234,1372800.0
2006-03-08,35.90999984741211,36.040000915527344,35.310001373291016,35.849998474121094,2112000.0
2006-03-09,35.66999816894531,35.95000076293945,35.58000183105469,35.90999984741211,858200.0
2006-03-10,35.310001373291016,35.7599983215332,35.16999816894531,35.54999923706055,1882400.0
2006-03-13,35.369998931884766,35.86000061035156,35.08000183105469,35.4900016784668,2023700.0
2006-03-14,35.4900016784668,35.65999984741211,35.02000045776367,35.02000045776367,2028500.0
2006-03-15,35.75,35.81999969482422,35.47999954223633,35.560001373291016,1729500.0
2006-03-16,35.869998931884766,36.0,35.75,35.88999938964844,1293800.0
2006-03-17,35.5,35.900001525878906,35.47999954223633,35.869998931884766,1661500.0
2006-03-20,35.16999816894531,35.68000030517578,35.0099983215332,35.459999084472656,1704500.0
2006-03-21,34.97999954223633,35.20000076293945,34.84000015258789,35.08000183105469,1780400.0
2006-03-22,35.060001373291016,35.16999816894531,34.849998474121094,34.91999816894531,1536100.0
2006-03-23,35.02000045776367,35.09000015258789,34.869998931884766,35.06999969482422,1176000.0
2006-03-24,34.75,34.97999954223633,34.54999923706055,34.900001525878906,1542700.0
2006-03-27,34.439998626708984,34.75,34.400001525878906,34.75,1486000.0
2006-03-28,34.0,34.439998626708984,33.97999954223633,34.439998626708984,2195400.0
2006-03-29,34.599998474121094,34.7599983215332,33.959999084472656,33.959999084472656,1516200.0
2006-03-30,34.27000045776367,34.560001373291016,34.060001373291016,34.40999984741211,2179600.0
2006-03-31,34.02000045776367,34.4900016784668,34.0,34.369998931884766,1613100.0
2006-04-03,34.20000076293945,34.47999954223633,34.0,34.02000045776367,1449200.0
2006-04-04,34.33000183105469,34.65999984741211,34.0099983215332,34.290000915527344,1657500.0
2006-04-05,34.47999954223633,34.599998474121094,34.11000061035156,34.27000045776367,1773900.0
2006-04-06,34.02000045776367,34.70000076293945,33.97999954223633,34.47999954223633,1885000.0
2006-04-07,33.709999084472656,34.04999923706055,33.56999969482422,34.02000045776367,1302900.0
2006-04-10,33.439998626708984,34.0,33.31999969482422,33.66999816894531,1379700.0
2006-04-11,33.25,33.650001525878906,33.150001525878906,33.529998779296875,1503800.0
2006-04-12,33.060001373291016,33.29999923706055,32.95000076293945,33.209999084472656,1859400.0
2006-04-13,32.720001220703125,33.04999923706055,32.630001068115234,33.040000915527344,1292200.0
2006-04-17,32.65999984741211,32.83000183105469,32.560001373291016,32.70000076293945,1243600.0
2006-04-18,33.2400016784668,33.2400016784668,32.61000061035156,32.65999984741211,2231200.0
2006-04-19,33.220001220703125,33.900001525878906,32.91999816894531,33.11000061035156,2289900.0
2006-04-20,33.58000183105469,34.16999816894531,33.52000045776367,34.11000061035156,3948100.0
2006-04-21,33.52000045776367,33.90999984741211,33.38999938964844,33.779998779296875,2081000.0
2006-04-24,33.47999954223633,33.63999938964844,33.380001068115234,33.4900016784668,1677500.0
2006-04-25,33.349998474121094,33.900001525878906,33.11000061035156,33.47999954223633,4180600.0
2006-04-26,33.22999954223633,33.5099983215332,33.06999969482422,33.5,1563500.0
2006-04-27,33.38999938964844,33.77000045776367,32.83000183105469,32.849998474121094,3401700.0
2006-04-28,33.459999084472656,33.529998779296875,33.15999984741211,33.40999984741211,3115900.0
2006-05-01,33.15999984741211,33.7599983215332,33.060001373291016,33.4900016784668,2873000.0
2006-05-02,33.45000076293945,33.560001373291016,33.279998779296875,33.380001068115234,4040500.0
2006-05-03,33.13999938964844,33.79999923706055,33.06999969482422,33.75,4292600.0
2006-05-04,33.29999923706055,33.439998626708984,33.04999923706055,33.09000015258789,2850300.0
2006-05-05,33.90999984741211,33.939998626708984,33.4900016784668,33.70000076293945,3052900.0
2006-05-08,33.22999954223633,33.79999923706055,33.22999954223633,33.779998779296875,2899700.0
2006-05-09,33.040000915527344,33.290000915527344,32.880001068115234,33.2400016784668,2371300.0
2006-05-10,32.95000076293945,33.150001525878906,32.83000183105469,32.880001068115234,2609000.0
2006-05-11,32.65999984741211,33.119998931884766,32.599998474121094,33.0,2255300.0
2006-05-12,32.58000183105469,32.88999938964844,32.470001220703125,32.65999984741211,2012400.0
2006-05-15,32.84000015258789,32.900001525878906,32.41999816894531,32.41999816894531,1890400.0
2006-05-16,32.849998474121094,33.0,32.77000045776367,32.939998626708984,1653600.0
2006-05-17,32.310001373291016,32.880001068115234,32.27000045776367,32.619998931884766,1847400.0
2006-05-18,32.36000061035156,32.68000030517578,32.290000915527344,32.43000030517578,2298300.0
2006-05-19,33.0,33.099998474121094,32.400001525878906,32.599998474121094,4758800.0
2006-05-22,33.0099983215332,33.45000076293945,32.97999954223633,33.0099983215332,3507600.0
2006-05-23,32.63999938964844,33.290000915527344,32.58000183105469,33.2599983215332,1784800.0
2006-05-24,33.060001373291016,33.16999816894531,32.45000076293945,32.7599983215332,1721600.0
2006-05-25,33.599998474121094,33.650001525878906,33.119998931884766,33.459999084472656,2328300.0
2006-05-26,33.79999923706055,33.81999969482422,33.5,33.720001220703125,1991700.0
2006-05-30,33.63999938964844,33.79999923706055,33.47999954223633,33.619998931884766,1600000.0
2006-05-31,34.27000045776367,34.459999084472656,33.619998931884766,33.630001068115234,2864200.0
2006-06-01,34.529998779296875,34.540000915527344,34.04999923706055,34.400001525878906,2231900.0
2006-06-02,34.900001525878906,34.939998626708984,34.369998931884766,34.630001068115234,2652100.0
2006-06-05,34.349998474121094,34.790000915527344,34.34000015258789,34.75,1944800.0
2006-06-06,34.400001525878906,34.5099983215332,33.9900016784668,34.47999954223633,2480700.0
2006-06-07,34.400001525878906,34.599998474121094,34.29999923706055,34.380001068115234,1350100.0
2006-06-08,34.619998931884766,34.810001373291016,34.33000183105469,34.400001525878906,2312700.0
2006-06-09,34.900001525878906,34.970001220703125,34.4900016784668,34.63999938964844,1950800.0
2006-06-12,35.04999923706055,35.189998626708984,34.77000045776367,35.02000045776367,1847900.0
2006-06-13,34.34000015258789,35.119998931884766,34.31999969482422,35.060001373291016,2651200.0
2006-06-14,34.04999923706055,34.2599983215332,33.77000045776367,34.22999954223633,1942200.0
2006-06-15,34.45000076293945,34.5099983215332,33.939998626708984,34.040000915527344,1936000.0
2006-06-16,34.15999984741211,34.400001525878906,33.93000030517578,34.349998474121094,2459400.0
2006-06-19,34.02000045776367,34.34000015258789,33.630001068115234,34.34000015258789,2055400.0
2006-06-20,34.08000183105469,34.25,33.72999954223633,33.95000076293945,2195300.0
2006-06-21,34.040000915527344,34.209999084472656,33.93000030517578,34.06999969482422,1377200.0
2006-06-22,33.93000030517578,34.0,33.5099983215332,33.939998626708984,1381700.0
2006-06-23,33.900001525878906,34.08000183105469,33.630001068115234,33.7599983215332,1585900.0
2006-06-26,33.959999084472656,34.13999938964844,33.84000015258789,33.849998474121094,930100.0
2006-06-27,33.720001220703125,34.189998626708984,33.650001525878906,33.86000061035156,1354800.0
2006-06-28,33.869998931884766,33.97999954223633,33.599998474121094,33.70000076293945,1654700.0
2006-06-29,34.029998779296875,34.150001525878906,33.619998931884766,33.93000030517578,2187900.0
2006-06-30,34.25,34.2599983215332,34.0099983215332,34.15999984741211,1445300.0
2006-07-03,34.599998474121094,34.650001525878906,34.099998474121094,34.25,971700.0
2006-07-05,34.5,34.66999816894531,34.40999984741211,34.47999954223633,1374800.0
2006-07-06,34.400001525878906,34.599998474121094,34.29999923706055,34.52000045776367,1644000.0
2006-07-07,34.689998626708984,34.7400016784668,34.349998474121094,34.400001525878906,2221400.0
2006-07-10,34.88999938964844,34.9900016784668,34.619998931884766,34.720001220703125,1330900.0
2006-07-11,34.97999954223633,35.11000061035156,34.7599983215332,34.810001373291016,1288600.0
2006-07-12,34.849998474121094,35.029998779296875,34.79999923706055,34.97999954223633,1195000.0
2006-07-13,34.720001220703125,35.060001373291016,34.56999969482422,34.75,1657100.0
2006-07-14,34.58000183105469,34.720001220703125,34.290000915527344,34.650001525878906,1205600.0
2006-07-17,34.81999969482422,34.880001068115234,34.43000030517578,34.470001220703125,1868900.0
2006-07-18,35.040000915527344,35.06999969482422,34.75,34.81999969482422,1401400.0
2006-07-19,35.34000015258789,35.5,35.040000915527344,35.099998474121094,2309300.0
2006-07-20,35.18000030517578,35.4900016784668,35.09000015258789,35.2599983215332,1931100.0
2006-07-21,35.310001373291016,35.540000915527344,35.11000061035156,35.38999938964844,2058000.0
2006-07-24,35.5099983215332,35.61000061035156,35.209999084472656,35.310001373291016,1309400.0
2006-07-25,35.689998626708984,35.72999954223633,35.380001068115234,35.41999816894531,2146300.0
2006-07-26,36.060001373291016,36.099998474121094,35.470001220703125,35.4900016784668,2344300.0
2006-07-27,35.880001068115234,36.36000061035156,35.79999923706055,36.11000061035156,2199500.0
2006-07-28,36.380001068115234,36.470001220703125,36.0099983215332,36.130001068115234,1920900.0
2006-07-31,36.119998931884766,36.47999954223633,36.0,36.47999954223633,1890400.0
2006-08-01,36.40999984741211,36.5,35.900001525878906,36.119998931884766,1585600.0
2006-08-02,36.84000015258789,36.849998474121094,36.36000061035156,36.45000076293945,2153700.0
2006-08-03,36.97999954223633,37.09000015258789,36.79999923706055,36.83000183105469,2742200.0
2006-08-04,37.0099983215332,37.29999923706055,36.68000030517578,37.13999938964844,2451700.0
2006-08-07,36.560001373291016,37.150001525878906,36.5,36.880001068115234,2427900.0
2006-08-08,36.52000045776367,36.72999954223633,36.29999923706055,36.33000183105469,1487600.0
2006-08-09,36.459999084472656,36.720001220703125,36.45000076293945,36.58000183105469,1100100.0
2006-08-10,36.5099983215332,36.54999923706055,36.209999084472656,36.540000915527344,1422200.0
2006-08-11,36.31999969482422,36.54999923706055,36.20000076293945,36.5099983215332,1001000.0
2006-08-14,36.2599983215332,36.540000915527344,36.189998626708984,36.5099983215332,1052000.0
2006-08-15,36.599998474121094,36.65999984741211,36.369998931884766,36.45000076293945,1283800.0
2006-08-16,36.220001220703125,36.689998626708984,36.15999984741211,36.599998474121094,1710700.0
2006-08-17,36.099998474121094,36.25,35.84000015258789,36.209999084472656,1305100.0
2006-08-18,36.400001525878906,36.58000183105469,36.040000915527344,36.150001525878906,1646800.0
2006-08-21,36.45000076293945,36.650001525878906,36.29999923706055,36.369998931884766,1389900.0
2006-08-22,36.4900016784668,36.650001525878906,36.45000076293945,36.650001525878906,924700.0
2006-08-23,36.11000061035156,36.47999954223633,35.959999084472656,36.41999816894531,705100.0
2006-08-24,36.119998931884766,36.20000076293945,35.959999084472656,36.20000076293945,1216900.0
2006-08-25,35.91999816894531,36.130001068115234,35.869998931884766,35.9900016784668,974500.0
2006-08-28,36.2599983215332,36.36000061035156,35.88999938964844,35.95000076293945,905500.0
2006-08-29,36.47999954223633,36.540000915527344,36.02000045776367,36.2400016784668,1423200.0
2006-08-30,36.119998931884766,36.439998626708984,36.04999923706055,36.43000030517578,1045200.0
2006-08-31,36.47999954223633,36.54999923706055,36.13999938964844,36.220001220703125,1249300.0
2006-09-01,36.72999954223633,36.84000015258789,36.54999923706055,36.650001525878906,1928000.0
2006-09-05,36.130001068115234,36.72999954223633,35.959999084472656,36.66999816894531,1427900.0
2006-09-06,35.97999954223633,36.08000183105469,35.63999938964844,35.95000076293945,1656100.0
2006-09-07,35.849998474121094,36.0,35.77000045776367,35.9900016784668,779700.0
2006-09-08,35.90999984741211,36.0,35.70000076293945,35.83000183105469,1656900.0
2006-09-11,36.060001373291016,36.13999938964844,35.7599983215332,35.90999984741211,1464200.0
2006-09-12,36.04999923706055,36.119998931884766,35.7599983215332,35.97999954223633,3049400.0
2006-09-13,36.439998626708984,36.5,35.79999923706055,36.09000015258789,1969800.0
2006-09-14,36.220001220703125,36.720001220703125,36.08000183105469,36.439998626708984,1165900.0
2006-09-15,36.4900016784668,36.900001525878906,36.25,36.349998474121094,1763600.0
2006-09-18,36.33000183105469,36.66999816894531,36.189998626708984,36.5,1058900.0
2006-09-19,36.58000183105469,36.84000015258789,36.310001373291016,36.45000076293945,1912900.0
2006-09-20,36.4900016784668,36.689998626708984,36.40999984741211,36.630001068115234,1403600.0
2006-09-21,36.189998626708984,36.45000076293945,36.060001373291016,36.43000030517578,1536700.0
2006-09-22,36.13999938964844,36.290000915527344,36.09000015258789,36.099998474121094,1091800.0
2006-09-25,36.630001068115234,36.900001525878906,36.150001525878906,36.33000183105469,2443800.0
2006-09-26,36.720001220703125,36.72999954223633,36.40999984741211,36.63999938964844,1500000.0
2006-09-27,36.939998626708984,37.0,36.47999954223633,36.560001373291016,1489400.0
2006-09-28,36.88999938964844,37.02000045776367,36.61000061035156,36.86000061035156,1404500.0
2006-09-29,36.369998931884766,36.93000030517578,36.31999969482422,36.810001373291016,2081700.0
2006-10-02,36.810001373291016,37.209999084472656,36.4900016784668,36.54999923706055,1986100.0
2006-10-03,37.060001373291016,37.189998626708984,36.70000076293945,36.81999969482422,2287900.0
2006-10-04,37.36000061035156,37.4900016784668,36.91999816894531,36.939998626708984,1525600.0
2006-10-05,37.2599983215332,37.380001068115234,36.97999954223633,37.20000076293945,1485500.0
2006-10-06,37.2599983215332,37.45000076293945,37.099998474121094,37.349998474121094,1972300.0
2006-10-09,37.29999923706055,37.33000183105469,37.0,37.150001525878906,1531800.0
2006-10-10,39.310001373291016,39.38999938964844,38.41999816894531,38.529998779296875,9516700.0
2006-10-11,39.790000915527344,39.88999938964844,39.18000030517578,39.31999969482422,4029800.0
2006-10-12,40.400001525878906,40.45000076293945,39.66999816894531,39.77000045776367,3983300.0
2006-10-13,40.0,40.349998474121094,39.77000045776367,40.2400016784668,1967700.0
2006-10-16,39.900001525878906,40.2400016784668,39.7599983215332,39.900001525878906,3867200.0
2006-10-17,40.58000183105469,40.619998931884766,39.93000030517578,39.97999954223633,2780900.0
2006-10-18,41.189998626708984,41.20000076293945,40.619998931884766,40.68000030517578,2744100.0
2006-10-19,41.130001068115234,41.220001220703125,40.9900016784668,41.099998474121094,1641000.0
2006-10-20,41.34000015258789,41.34000015258789,40.90999984741211,41.150001525878906,2381700.0
2006-10-23,41.65999984741211,41.689998626708984,41.09000015258789,41.25,2004000.0
2006-10-24,41.63999938964844,41.650001525878906,41.310001373291016,41.52000045776367,3360900.0
2006-10-25,41.779998779296875,41.849998474121094,41.38999938964844,41.5,2709500.0
2006-10-26,41.06999969482422,41.54999923706055,40.97999954223633,41.380001068115234,2293200.0
2006-10-27,40.97999954223633,41.099998474121094,40.90999984741211,41.08000183105469,1534800.0
2006-10-30,41.060001373291016,41.220001220703125,40.95000076293945,41.15999984741211,999300.0
2006-10-31,41.43000030517578,41.52000045776367,41.0,41.150001525878906,2411000.0
2006-11-01,41.900001525878906,41.97999954223633,41.439998626708984,41.650001525878906,3676900.0
2006-11-02,41.02000045776367,41.900001525878906,40.959999084472656,41.900001525878906,2924000.0
2006-11-03,40.939998626708984,41.040000915527344,40.68000030517578,41.02000045776367,2055600.0
2006-11-06,41.38999938964844,41.61000061035156,40.939998626708984,41.0,2948200.0
2006-11-07,41.29999923706055,41.599998474121094,41.279998779296875,41.599998474121094,2130600.0
2006-11-08,41.25,41.59000015258789,40.86000061035156,40.91999816894531,1836000.0
2006-11-09,41.29999923706055,41.540000915527344,41.099998474121094,41.13999938964844,2159000.0
2006-11-10,41.47999954223633,41.529998779296875,41.310001373291016,41.43000030517578,726000.0
2006-11-13,41.43000030517578,41.529998779296875,41.279998779296875,41.33000183105469,1076900.0
2006-11-14,41.369998931884766,41.56999969482422,40.97999954223633,41.52000045776367,1456500.0
2006-11-15,41.130001068115234,41.439998626708984,41.11000061035156,41.34000015258789,1658800.0
2006-11-16,41.41999816894531,41.63999938964844,41.279998779296875,41.33000183105469,1926600.0
2006-11-17,41.40999984741211,41.709999084472656,41.130001068115234,41.31999969482422,1743300.0
2006-11-20,41.38999938964844,41.61000061035156,41.349998474121094,41.470001220703125,1026500.0
2006-11-21,41.650001525878906,41.70000076293945,41.16999816894531,41.290000915527344,1496700.0
2006-11-22,41.529998779296875,41.83000183105469,41.4900016784668,41.560001373291016,588500.0
2006-11-24,41.599998474121094,41.720001220703125,41.380001068115234,41.38999938964844,1765600.0
2006-11-27,41.16999816894531,41.619998931884766,40.95000076293945,41.61000061035156,1247800.0
2006-11-28,41.439998626708984,41.650001525878906,40.970001220703125,41.09000015258789,1117500.0
2006-11-29,41.880001068115234,41.88999938964844,41.369998931884766,41.45000076293945,1376200.0
2006-11-30,41.5099983215332,41.95000076293945,41.290000915527344,41.72999954223633,2168000.0
2006-12-01,42.029998779296875,42.13999938964844,41.540000915527344,41.61000061035156,2407700.0
2006-12-04,42.279998779296875,42.369998931884766,42.029998779296875,42.119998931884766,1563000.0
2006-12-05,42.61000061035156,42.66999816894531,42.15999984741211,42.38999938964844,1562700.0
2006-12-06,42.13999938964844,42.61000061035156,41.93000030517578,42.61000061035156,1537800.0
2006-12-07,41.689998626708984,42.33000183105469,41.61000061035156,42.27000045776367,1189800.0
2006-12-08,41.88999938964844,42.0,41.63999938964844,41.83000183105469,1327800.0
2006-12-11,42.20000076293945,42.209999084472656,41.869998931884766,41.869998931884766,1292100.0
2006-12-12,42.5099983215332,42.540000915527344,42.0099983215332,42.11000061035156,1405200.0
2006-12-13,42.43000030517578,42.66999816894531,42.290000915527344,42.540000915527344,1125800.0
2006-12-14,42.529998779296875,42.72999954223633,42.380001068115234,42.560001373291016,922700.0
2006-12-15,42.439998626708984,42.689998626708984,42.310001373291016,42.59000015258789,1621800.0
2006-12-18,42.130001068115234,42.4900016784668,41.88999938964844,42.439998626708984,1091900.0
2006-12-19,42.900001525878906,42.97999954223633,41.939998626708984,42.060001373291016,2166000.0
2006-12-20,42.790000915527344,42.939998626708984,42.709999084472656,42.849998474121094,1146600.0
2006-12-21,42.720001220703125,43.11000061035156,42.61000061035156,42.91999816894531,1195800.0
2006-12-22,42.560001373291016,42.84000015258789,42.52000045776367,42.790000915527344,478000.0
2006-12-26,42.93000030517578,42.970001220703125,41.779998779296875,42.40999984741211,516600.0
2006-12-27,42.91999816894531,43.130001068115234,42.72999954223633,42.93000030517578,728800.0
2006-12-28,42.68000030517578,42.9900016784668,42.63999938964844,42.79999923706055,1049200.0
2006-12-29,42.58000183105469,42.779998779296875,42.43000030517578,42.599998474121094,1050300.0
2007-01-03,42.849998474121094,43.099998474121094,42.45000076293945,42.4900016784668,1673200.0
2007-01-04,42.84000015258789,43.02000045776367,42.58000183105469,42.810001373291016,1272900.0
2007-01-05,42.040000915527344,42.84000015258789,42.0,42.84000015258789,1335100.0
2007-01-08,42.0099983215332,42.189998626708984,41.689998626708984,42.0,1884100.0
2007-01-09,42.40999984741211,42.58000183105469,41.9900016784668,42.20000076293945,2595400.0
2007-01-10,42.33000183105469,42.529998779296875,42.0,42.15999984741211,1469500.0
2007-01-11,42.720001220703125,42.97999954223633,42.34000015258789,42.4900016784668,2019000.0
2007-01-12,41.86000061035156,43.47999954223633,41.72999954223633,42.150001525878906,2885900.0
2007-01-16,42.11000061035156,42.36000061035156,41.84000015258789,41.84000015258789,1607100.0
2007-01-17,42.06999969482422,42.130001068115234,41.75,42.099998474121094,1687000.0
2007-01-18,41.93000030517578,42.31999969482422,41.900001525878906,42.16999816894531,1088900.0
2007-01-19,41.939998626708984,42.099998474121094,41.79999923706055,41.93000030517578,1223700.0
2007-01-22,42.25,42.2599983215332,41.790000915527344,41.900001525878906,3389200.0
2007-01-23,42.61000061035156,42.83000183105469,42.18000030517578,42.279998779296875,1971400.0
2007-01-24,43.11000061035156,43.130001068115234,42.5,42.54999923706055,1383000.0
2007-01-25,42.95000076293945,43.25,42.810001373291016,43.11000061035156,1263000.0
2007-01-26,43.2599983215332,43.349998474121094,42.75,43.0,1377000.0
2007-01-29,43.369998931884766,43.599998474121094,43.04999923706055,43.400001525878906,3257300.0
2007-01-30,43.7599983215332,43.900001525878906,43.52000045776367,43.86000061035156,2485200.0
2007-01-31,43.529998779296875,43.83000183105469,43.279998779296875,43.650001525878906,3245100.0
2007-02-01,43.70000076293945,43.84000015258789,43.47999954223633,43.630001068115234,3413000.0
2007-02-02,44.2599983215332,44.349998474121094,43.70000076293945,43.7599983215332,2093300.0
2007-02-05,44.65999984741211,44.7599983215332,44.060001373291016,44.099998474121094,1539500.0
2007-02-06,45.04999923706055,45.459999084472656,44.84000015258789,44.970001220703125,2020000.0
2007-02-07,45.0,45.0099983215332,44.58000183105469,44.65999984741211,1852300.0
2007-02-08,45.29999923706055,45.369998931884766,44.77000045776367,45.0099983215332,1939400.0
2007-02-09,45.45000076293945,46.029998779296875,45.22999954223633,45.33000183105469,2320300.0
2007-02-12,45.66999816894531,45.93000030517578,45.40999984741211,45.54999923706055,1791100.0
2007-02-13,45.779998779296875,45.880001068115234,45.380001068115234,45.83000183105469,2393000.0
2007-02-14,45.95000076293945,46.31999969482422,45.7400016784668,45.779998779296875,2257800.0
2007-02-15,45.709999084472656,45.97999954223633,45.47999954223633,45.97999954223633,1475300.0
2007-02-16,45.88999938964844,45.91999816894531,45.369998931884766,45.58000183105469,1309400.0
2007-02-20,45.95000076293945,46.0099983215332,45.61000061035156,46.0099983215332,1380100.0
2007-02-21,45.70000076293945,45.869998931884766,45.43000030517578,45.849998474121094,1924600.0
2007-02-22,45.52000045776367,45.93000030517578,45.41999816894531,45.65999984741211,1743200.0
2007-02-23,45.75,45.9900016784668,45.4900016784668,45.56999969482422,2146900.0
2007-02-26,46.220001220703125,46.7599983215332,46.06999969482422,46.099998474121094,3228700.0
2007-02-27,44.970001220703125,46.15999984741211,44.70000076293945,46.150001525878906,2429800.0
2007-02-28,44.900001525878906,45.40999984741211,44.75,44.97999954223633,3396500.0
2007-03-01,45.470001220703125,45.720001220703125,44.029998779296875,44.25,2573200.0
2007-03-02,44.869998931884766,45.59000015258789,44.849998474121094,45.380001068115234,1840400.0
2007-03-05,44.29999923706055,44.95000076293945,44.279998779296875,44.869998931884766,2846800.0
2007-03-06,45.33000183105469,45.5,44.380001068115234,44.70000076293945,2829600.0
2007-03-07,45.16999816894531,45.720001220703125,45.11000061035156,45.45000076293945,2366100.0
2007-03-08,45.13999938964844,45.560001373291016,45.029998779296875,45.33000183105469,1958300.0
2007-03-09,45.150001525878906,46.189998626708984,45.060001373291016,46.189998626708984,1751800.0
2007-03-12,46.119998931884766,46.15999984741211,45.0,45.150001525878906,1434200.0
2007-03-13,45.27000045776367,46.11000061035156,45.220001220703125,45.7599983215332,1793700.0
2007-03-14,45.61000061035156,45.68000030517578,44.90999984741211,45.43000030517578,2135100.0
2007-03-15,46.349998474121094,46.459999084472656,45.27000045776367,45.43000030517578,2294100.0
2007-03-16,45.970001220703125,46.54999923706055,45.900001525878906,46.459999084472656,2546800.0
2007-03-19,46.400001525878906,46.540000915527344,45.880001068115234,45.970001220703125,1834300.0
2007-03-20,47.2599983215332,47.29999923706055,46.04999923706055,46.150001525878906,1821600.0
2007-03-21,48.040000915527344,48.29999923706055,46.83000183105469,47.130001068115234,3822100.0
2007-03-22,48.380001068115234,48.900001525878906,47.83000183105469,48.88999938964844,2190600.0
2007-03-23,49.15999984741211,49.349998474121094,48.029998779296875,48.220001220703125,2844500.0
2007-03-26,49.29999923706055,49.369998931884766,48.81999969482422,48.97999954223633,3558100.0
2007-03-27,48.93000030517578,49.13999938964844,48.63999938964844,49.119998931884766,1756300.0
2007-03-28,48.83000183105469,49.2400016784668,48.47999954223633,48.90999984741211,1982600.0
2007-03-29,49.029998779296875,49.16999816894531,48.599998474121094,49.16999816894531,1998600.0
2007-03-30,48.75,49.470001220703125,48.04999923706055,49.189998626708984,2281700.0
2007-04-02,49.810001373291016,49.810001373291016,48.7400016784668,48.7400016784668,2092300.0
2007-04-03,49.38999938964844,49.93000030517578,49.349998474121094,49.81999969482422,2603400.0
2007-04-04,48.79999923706055,49.5,48.68000030517578,49.38999938964844,3141900.0
2007-04-05,48.84000015258789,48.95000076293945,48.099998474121094,48.11000061035156,1894200.0
2007-04-09,49.56999969482422,49.619998931884766,48.84000015258789,48.93000030517578,1636300.0
2007-04-10,49.380001068115234,49.58000183105469,49.13999938964844,49.220001220703125,2368500.0
2007-04-11,48.77000045776367,49.369998931884766,48.65999984741211,49.25,2568000.0
2007-04-12,48.599998474121094,48.88999938964844,48.08000183105469,48.849998474121094,2401900.0
2007-04-13,48.65999984741211,49.41999816894531,48.310001373291016,49.41999816894531,1160900.0
2007-04-16,49.040000915527344,49.220001220703125,48.790000915527344,49.0,1498200.0
2007-04-17,49.4900016784668,49.56999969482422,49.040000915527344,49.09000015258789,1696500.0
2007-04-18,49.77000045776367,50.040000915527344,49.04999923706055,49.06999969482422,2407600.0
2007-04-19,49.880001068115234,50.0,49.54999923706055,49.77000045776367,2412600.0
2007-04-20,50.34000015258789,50.790000915527344,49.970001220703125,50.15999984741211,2842300.0
2007-04-23,50.599998474121094,50.689998626708984,50.209999084472656,50.209999084472656,1636300.0
2007-04-24,50.95000076293945,51.04999923706055,50.43000030517578,50.61000061035156,2426700.0
2007-04-25,50.709999084472656,51.2400016784668,50.650001525878906,51.20000076293945,7531000.0
2007-04-26,50.25,51.040000915527344,49.4900016784668,49.4900016784668,3605800.0
2007-04-27,50.349998474121094,50.380001068115234,49.5099983215332,50.0099983215332,2300100.0
2007-04-30,50.220001220703125,50.4900016784668,50.150001525878906,50.349998474121094,3872900.0
2007-05-01,50.65999984741211,50.72999954223633,50.0,50.0,2164100.0
2007-05-02,50.619998931884766,51.0,50.279998779296875,50.529998779296875,1976300.0
2007-05-03,50.630001068115234,50.93000030517578,50.34000015258789,50.65999984741211,3405100.0
2007-05-04,50.400001525878906,50.88999938964844,50.29999923706055,50.81999969482422,1253000.0
2007-05-07,50.529998779296875,50.65999984741211,50.40999984741211,50.470001220703125,2864300.0
2007-05-08,49.81999969482422,50.150001525878906,49.63999938964844,50.150001525878906,2681400.0
2007-05-09,49.43000030517578,49.939998626708984,49.150001525878906,49.81999969482422,2212800.0
2007-05-10,48.7400016784668,49.36000061035156,48.7400016784668,49.34000015258789,1951000.0
2007-05-11,48.91999816894531,48.95000076293945,48.65999984741211,48.81999969482422,1676100.0
2007-05-14,49.15999984741211,49.2599983215332,48.869998931884766,48.869998931884766,2514400.0
2007-05-15,49.439998626708984,49.970001220703125,48.9900016784668,49.189998626708984,2414100.0
2007-05-16,49.79999923706055,49.86000061035156,49.529998779296875,49.540000915527344,1469400.0
2007-05-17,49.29999923706055,49.75,49.22999954223633,49.75,1357200.0
2007-05-18,49.13999938964844,49.45000076293945,48.90999984741211,49.38999938964844,1430000.0
2007-05-21,49.70000076293945,49.72999954223633,49.09000015258789,49.20000076293945,1385500.0
2007-05-22,48.880001068115234,49.68000030517578,48.81999969482422,49.529998779296875,2394800.0
2007-05-23,48.900001525878906,50.33000183105469,48.86000061035156,49.72999954223633,3091700.0
2007-05-24,47.369998931884766,49.060001373291016,47.290000915527344,48.849998474121094,6283000.0
2007-05-25,47.25,47.93000030517578,46.7400016784668,47.619998931884766,2662500.0
2007-05-29,47.34000015258789,47.880001068115234,47.25,47.5,2178100.0
2007-05-30,47.84000015258789,47.849998474121094,47.0,47.7599983215332,4715200.0
2007-05-31,47.630001068115234,48.70000076293945,47.58000183105469,48.59000015258789,2001200.0
2007-06-01,47.560001373291016,47.959999084472656,47.189998626708984,47.630001068115234,2240000.0
2007-06-04,46.88999938964844,47.9900016784668,46.599998474121094,47.560001373291016,2704900.0
2007-06-05,46.540000915527344,46.900001525878906,46.29999923706055,46.88999938964844,3253100.0
2007-06-06,45.779998779296875,46.439998626708984,45.560001373291016,46.439998626708984,2311400.0
2007-06-07,44.5,45.779998779296875,44.2599983215332,45.709999084472656,4086900.0
2007-06-08,44.90999984741211,45.099998474121094,44.290000915527344,44.5099983215332,2878000.0
2007-06-11,45.040000915527344,45.70000076293945,44.790000915527344,44.849998474121094,2996100.0
2007-06-12,44.619998931884766,45.38999938964844,44.349998474121094,44.66999816894531,2918200.0
2007-06-13,45.34000015258789,45.470001220703125,44.70000076293945,45.09000015258789,2985800.0
2007-06-14,45.2400016784668,45.68000030517578,45.029998779296875,45.20000076293945,1927200.0
2007-06-15,46.27000045776367,46.4900016784668,45.400001525878906,45.400001525878906,2963400.0
2007-06-18,45.369998931884766,46.09000015258789,45.290000915527344,46.0,1542700.0
2007-06-19,45.56999969482422,45.7400016784668,45.06999969482422,45.220001220703125,1370000.0
2007-06-20,43.959999084472656,45.83000183105469,43.959999084472656,45.56999969482422,1962100.0
2007-06-21,44.470001220703125,44.779998779296875,43.619998931884766,43.959999084472656,1788700.0
2007-06-22,43.4900016784668,44.369998931884766,43.38999938964844,44.369998931884766,2205800.0
2007-06-25,44.279998779296875,44.77000045776367,43.599998474121094,43.869998931884766,2869400.0
2007-06-26,43.959999084472656,45.400001525878906,43.959999084472656,44.650001525878906,2970100.0
2007-06-27,44.650001525878906,44.779998779296875,43.45000076293945,43.529998779296875,3193000.0
2007-06-28,44.54999923706055,45.2400016784668,44.459999084472656,44.709999084472656,2215300.0
2007-06-29,45.040000915527344,45.709999084472656,44.47999954223633,44.900001525878906,3326900.0
2007-07-02,45.83000183105469,45.95000076293945,45.33000183105469,45.459999084472656,1808000.0
2007-07-03,46.02000045776367,46.369998931884766,45.630001068115234,45.83000183105469,1128900.0
2007-07-05,45.7400016784668,46.41999816894531,45.31999969482422,46.02000045776367,2355400.0
2007-07-06,45.45000076293945,45.7599983215332,44.709999084472656,45.630001068115234,1828000.0
2007-07-09,44.790000915527344,45.540000915527344,44.790000915527344,45.43000030517578,2350200.0
2007-07-10,44.630001068115234,45.16999816894531,44.5099983215332,44.77000045776367,2725600.0
2007-07-11,44.939998626708984,45.04999923706055,44.5,44.560001373291016,2631400.0
2007-07-12,46.060001373291016,46.13999938964844,44.939998626708984,44.959999084472656,2186700.0
2007-07-13,46.369998931884766,46.689998626708984,45.599998474121094,45.86000061035156,2430500.0
2007-07-16,45.290000915527344,46.220001220703125,45.220001220703125,46.060001373291016,2502400.0
2007-07-17,45.86000061035156,46.060001373291016,45.290000915527344,45.4900016784668,2151100.0
2007-07-18,46.279998779296875,46.369998931884766,45.63999938964844,45.9900016784668,2781000.0
2007-07-19,46.83000183105469,47.040000915527344,46.130001068115234,46.310001373291016,2484800.0
2007-07-20,46.20000076293945,47.560001373291016,46.13999938964844,47.5,2871500.0
2007-07-23,46.38999938964844,46.97999954223633,46.20000076293945,46.95000076293945,1633300.0
2007-07-24,45.13999938964844,46.88999938964844,45.029998779296875,46.86000061035156,2294100.0
2007-07-25,45.029998779296875,45.91999816894531,44.349998474121094,45.900001525878906,3957400.0
2007-07-26,43.599998474121094,45.150001525878906,43.16999816894531,44.77000045776367,4515900.0
2007-07-27,43.189998626708984,44.08000183105469,43.189998626708984,43.400001525878906,3806800.0
2007-07-30,44.060001373291016,44.279998779296875,42.75,42.869998931884766,3433800.0
2007-07-31,43.4900016784668,45.650001525878906,43.22999954223633,44.970001220703125,4608200.0
2007-08-01,45.61000061035156,45.709999084472656,43.47999954223633,43.5,3575100.0
2007-08-02,46.02000045776367,46.400001525878906,45.33000183105469,45.619998931884766,2027400.0
2007-08-03,44.040000915527344,46.20000076293945,43.90999984741211,46.0,3221600.0
2007-08-06,46.310001373291016,46.349998474121094,42.459999084472656,45.83000183105469,3447900.0
2007-08-07,47.7400016784668,48.0099983215332,45.68000030517578,45.88999938964844,3872800.0
2007-08-08,47.849998474121094,48.56999969482422,47.150001525878906,47.84000015258789,3946300.0
2007-08-09,46.970001220703125,48.4900016784668,45.04999923706055,45.04999923706055,3476900.0
2007-08-10,46.900001525878906,47.43000030517578,45.29999923706055,46.70000076293945,3169900.0
2007-08-13,46.16999816894531,47.09000015258789,44.939998626708984,46.400001525878906,2902800.0
2007-08-14,44.93000030517578,46.900001525878906,44.83000183105469,45.970001220703125,2731200.0
2007-08-15,43.970001220703125,45.650001525878906,43.869998931884766,44.93000030517578,2845300.0
2007-08-16,45.09000015258789,45.18000030517578,42.619998931884766,43.41999816894531,4856100.0
2007-08-17,46.470001220703125,47.15999984741211,44.650001525878906,46.81999969482422,3796200.0
2007-08-20,46.29999923706055,47.0,45.7400016784668,46.45000076293945,2041000.0
2007-08-21,46.83000183105469,47.34000015258789,45.900001525878906,46.4900016784668,2056000.0
2007-08-22,46.63999938964844,48.83000183105469,46.029998779296875,46.88999938964844,1957900.0
2007-08-23,46.2400016784668,47.09000015258789,46.0099983215332,46.97999954223633,1562700.0
2007-08-24,46.77000045776367,46.77000045776367,45.7599983215332,46.13999938964844,1032800.0
2007-08-27,45.06999969482422,46.369998931884766,44.95000076293945,46.31999969482422,2630600.0
2007-08-28,44.849998474121094,45.65999984741211,44.599998474121094,44.709999084472656,3084000.0
2007-08-29,44.65999984741211,45.470001220703125,43.869998931884766,45.209999084472656,4364400.0
2007-08-30,44.459999084472656,45.08000183105469,43.849998474121094,44.040000915527344,3337700.0
2007-08-31,44.47999954223633,45.0,43.93000030517578,44.93000030517578,1930700.0
2007-09-04,45.65999984741211,45.81999969482422,44.11000061035156,44.11000061035156,1806600.0
2007-09-05,45.130001068115234,45.470001220703125,44.81999969482422,45.470001220703125,1874300.0
2007-09-06,45.40999984741211,45.650001525878906,44.91999816894531,44.93000030517578,1110400.0
2007-09-07,44.54999923706055,45.349998474121094,44.25,44.869998931884766,2152600.0
2007-09-10,44.63999938964844,44.880001068115234,44.060001373291016,44.45000076293945,2226500.0
2007-09-11,45.29999923706055,45.310001373291016,44.599998474121094,44.599998474121094,1678400.0
2007-09-12,45.47999954223633,45.720001220703125,45.220001220703125,45.400001525878906,1921000.0
2007-09-13,45.22999954223633,45.9900016784668,45.06999969482422,45.900001525878906,1364800.0
2007-09-14,45.09000015258789,45.43000030517578,44.869998931884766,44.869998931884766,1454800.0
2007-09-17,44.959999084472656,45.20000076293945,44.7400016784668,44.95000076293945,1290000.0
2007-09-18,45.68000030517578,45.95000076293945,44.880001068115234,45.09000015258789,2188900.0
2007-09-19,46.5099983215332,46.779998779296875,45.869998931884766,46.119998931884766,1758000.0
2007-09-20,45.77000045776367,46.59000015258789,45.720001220703125,46.54999923706055,1284800.0
2007-09-21,46.06999969482422,46.790000915527344,45.77000045776367,46.08000183105469,1696400.0
2007-09-24,45.970001220703125,46.349998474121094,45.77000045776367,46.0,1386900.0
2007-09-25,46.099998474121094,46.650001525878906,45.720001220703125,45.83000183105469,2893700.0
2007-09-26,46.68000030517578,46.95000076293945,46.22999954223633,46.439998626708984,1804000.0
2007-09-27,46.5,46.939998626708984,46.22999954223633,46.900001525878906,1502800.0
2007-09-28,46.08000183105469,46.970001220703125,46.08000183105469,46.540000915527344,2104500.0
2007-10-01,47.02000045776367,47.099998474121094,46.220001220703125,46.630001068115234,1896000.0
2007-10-02,46.72999954223633,47.18000030517578,46.560001373291016,47.02000045776367,1240900.0
2007-10-03,47.40999984741211,47.59000015258789,46.369998931884766,46.63999938964844,2347000.0
2007-10-04,48.029998779296875,48.619998931884766,47.43000030517578,47.43000030517578,2234300.0
2007-10-05,47.970001220703125,48.650001525878906,47.86000061035156,48.2599983215332,1314400.0
2007-10-08,47.709999084472656,48.47999954223633,47.70000076293945,48.150001525878906,1128400.0
2007-10-09,48.380001068115234,48.470001220703125,47.650001525878906,47.650001525878906,1869800.0
2007-10-10,47.540000915527344,48.220001220703125,47.540000915527344,47.9900016784668,1840500.0
2007-10-11,47.90999984741211,48.439998626708984,47.529998779296875,47.81999969482422,2795100.0
2007-10-12,48.2400016784668,48.70000076293945,47.849998474121094,47.88999938964844,1677900.0
2007-10-15,47.41999816894531,48.41999816894531,47.060001373291016,48.15999984741211,1470200.0
2007-10-16,47.33000183105469,47.7400016784668,47.150001525878906,47.40999984741211,1247300.0
2007-10-17,47.02000045776367,47.79999923706055,46.650001525878906,47.45000076293945,2541400.0
2007-10-18,46.900001525878906,47.20000076293945,46.720001220703125,46.90999984741211,1400300.0
2007-10-19,45.630001068115234,46.91999816894531,45.630001068115234,46.66999816894531,2586800.0
2007-10-22,46.25,46.310001373291016,45.04999923706055,45.22999954223633,1496800.0
2007-10-23,46.290000915527344,46.5,45.72999954223633,45.97999954223633,919100.0
2007-10-24,46.5099983215332,46.650001525878906,45.58000183105469,46.5,1932700.0
2007-10-25,47.20000076293945,47.59000015258789,46.25,46.65999984741211,2959300.0
2007-10-26,47.66999816894531,47.7599983215332,47.20000076293945,47.58000183105469,1855600.0
2007-10-29,47.9900016784668,48.31999969482422,47.70000076293945,47.7400016784668,2680300.0
2007-10-30,48.099998474121094,48.58000183105469,47.880001068115234,47.93000030517578,2069000.0
2007-10-31,48.209999084472656,48.459999084472656,47.79999923706055,48.22999954223633,2315100.0
2007-11-01,47.279998779296875,48.220001220703125,47.11000061035156,47.88999938964844,2009800.0
2007-11-02,47.439998626708984,47.59000015258789,47.0,47.290000915527344,2137100.0
2007-11-05,47.720001220703125,48.22999954223633,47.150001525878906,48.22999954223633,1962100.0
2007-11-06,47.790000915527344,47.790000915527344,47.38999938964844,47.7400016784668,1863900.0
2007-11-07,46.279998779296875,47.4900016784668,46.27000045776367,46.439998626708984,1864100.0
2007-11-08,46.84000015258789,47.150001525878906,46.15999984741211,46.29999923706055,2426600.0
2007-11-09,46.380001068115234,47.02000045776367,46.16999816894531,46.16999816894531,1966800.0
2007-11-12,45.91999816894531,46.68000030517578,45.77000045776367,46.38999938964844,1940100.0
2007-11-13,46.220001220703125,46.25,45.36000061035156,46.209999084472656,1881500.0
2007-11-14,46.2599983215332,46.619998931884766,46.040000915527344,46.40999984741211,1771600.0
2007-11-15,46.2400016784668,46.63999938964844,45.97999954223633,45.97999954223633,1607700.0
2007-11-16,46.40999984741211,46.88999938964844,45.79999923706055,46.56999969482422,1773500.0
2007-11-19,46.470001220703125,46.70000076293945,46.029998779296875,46.029998779296875,1339200.0
2007-11-20,47.290000915527344,47.58000183105469,46.54999923706055,46.63999938964844,3468900.0
2007-11-21,46.59000015258789,47.290000915527344,46.59000015258789,46.970001220703125,1710400.0
2007-11-23,46.45000076293945,46.9900016784668,46.2400016784668,46.9900016784668,736900.0
2007-11-26,46.04999923706055,46.9900016784668,46.0099983215332,46.36000061035156,2796100.0
2007-11-27,46.5,47.029998779296875,45.970001220703125,46.380001068115234,2610900.0
2007-11-28,47.47999954223633,47.619998931884766,46.709999084472656,46.7599983215332,2505200.0
2007-11-29,47.5,47.72999954223633,47.0099983215332,47.22999954223633,2154000.0
2007-11-30,47.66999816894531,47.9900016784668,47.25,47.9900016784668,2795000.0
2007-12-03,47.779998779296875,48.0,47.41999816894531,47.45000076293945,1254900.0
2007-12-04,48.400001525878906,48.779998779296875,47.45000076293945,47.45000076293945,1641000.0
2007-12-05,49.310001373291016,49.36000061035156,48.439998626708984,48.599998474121094,1724000.0
2007-12-06,49.20000076293945,49.310001373291016,48.630001068115234,49.290000915527344,1174400.0
2007-12-07,49.16999816894531,49.43000030517578,48.7599983215332,49.20000076293945,1057600.0
2007-12-10,49.15999984741211,49.4900016784668,48.970001220703125,49.18000030517578,1257100.0
2007-12-11,47.97999954223633,49.4900016784668,47.880001068115234,49.13999938964844,1782000.0
2007-12-12,47.63999938964844,49.13999938964844,47.13999938964844,49.13999938964844,3242200.0
2007-12-13,48.209999084472656,48.349998474121094,47.310001373291016,47.310001373291016,1745200.0
2007-12-14,47.380001068115234,48.310001373291016,47.22999954223633,47.7400016784668,1996400.0
2007-12-17,46.54999923706055,47.31999969482422,46.31999969482422,47.08000183105469,2259300.0
2007-12-18,47.13999938964844,47.349998474121094,46.619998931884766,46.790000915527344,1541800.0
2007-12-19,46.720001220703125,47.36000061035156,46.52000045776367,47.36000061035156,1916400.0
2007-12-20,47.099998474121094,47.279998779296875,46.65999984741211,47.13999938964844,1819000.0
2007-12-21,47.54999923706055,47.79999923706055,47.209999084472656,47.470001220703125,2659000.0
2007-12-24,48.0,48.220001220703125,47.459999084472656,47.77000045776367,591600.0
2007-12-26,47.459999084472656,47.97999954223633,47.31999969482422,47.91999816894531,1231700.0
2007-12-27,46.61000061035156,47.4900016784668,46.54999923706055,47.31999969482422,1759100.0
2007-12-28,46.880001068115234,47.09000015258789,46.650001525878906,46.880001068115234,1732200.0
2007-12-31,46.560001373291016,46.959999084472656,46.36000061035156,46.650001525878906,915800.0
2008-01-02,46.29999923706055,46.810001373291016,46.060001373291016,46.310001373291016,2730700.0
2008-01-03,46.439998626708984,47.060001373291016,46.279998779296875,46.36000061035156,2001700.0
2008-01-04,46.290000915527344,46.90999984741211,45.95000076293945,46.349998474121094,3546800.0
2008-01-07,47.63999938964844,47.709999084472656,46.25,46.47999954223633,3153400.0
2008-01-08,47.61000061035156,48.2599983215332,47.4900016784668,47.7599983215332,3460400.0
2008-01-09,48.189998626708984,48.38999938964844,47.599998474121094,47.84000015258789,3169400.0
2008-01-10,48.22999954223633,48.540000915527344,47.720001220703125,48.02000045776367,3346200.0
2008-01-11,47.959999084472656,48.45000076293945,47.52000045776367,47.7599983215332,2569700.0
2008-01-14,48.20000076293945,48.540000915527344,47.900001525878906,48.15999984741211,1472500.0
2008-01-15,47.95000076293945,48.650001525878906,47.70000076293945,47.70000076293945,2686100.0
2008-01-16,48.52000045776367,49.11000061035156,47.83000183105469,47.83000183105469,3991800.0
2008-01-17,46.15999984741211,48.59000015258789,46.13999938964844,48.59000015258789,3932600.0
2008-01-18,44.81999969482422,46.599998474121094,44.470001220703125,46.560001373291016,4487800.0
2008-01-22,42.650001525878906,44.25,41.5,42.75,6177600.0
2008-01-23,44.279998779296875,44.380001068115234,41.709999084472656,42.02000045776367,6359500.0
2008-01-24,42.619998931884766,44.63999938964844,42.459999084472656,44.63999938964844,5939600.0
2008-01-25,41.33000183105469,43.16999816894531,41.22999954223633,43.0099983215332,4164000.0
2008-01-28,42.22999954223633,42.279998779296875,40.68000030517578,41.70000076293945,3337800.0
2008-01-29,42.72999954223633,43.77000045776367,41.790000915527344,43.189998626708984,3629800.0
2008-01-30,42.06999969482422,43.34000015258789,42.02000045776367,43.0099983215332,3512400.0
2008-01-31,42.72999954223633,43.08000183105469,41.400001525878906,41.5099983215332,3967900.0
2008-02-01,43.959999084472656,44.0099983215332,42.66999816894531,42.81999969482422,3354500.0
2008-02-04,44.900001525878906,45.08000183105469,43.7400016784668,43.83000183105469,6210600.0
2008-02-05,43.40999984741211,44.77000045776367,43.310001373291016,44.209999084472656,3719700.0
2008-02-06,43.650001525878906,44.13999938964844,43.25,43.369998931884766,3632800.0
2008-02-07,43.68000030517578,43.72999954223633,43.04999923706055,43.22999954223633,2943500.0
2008-02-08,43.15999984741211,43.56999969482422,42.939998626708984,43.369998931884766,2836500.0
2008-02-11,43.43000030517578,43.63999938964844,42.7599983215332,43.130001068115234,3886900.0
2008-02-12,43.88999938964844,44.220001220703125,43.4900016784668,43.779998779296875,3772800.0
2008-02-13,43.86000061035156,44.54999923706055,43.599998474121094,44.29999923706055,2681500.0
2008-02-14,43.040000915527344,44.369998931884766,42.810001373291016,43.97999954223633,3625600.0
2008-02-15,43.099998474121094,43.22999954223633,42.54999923706055,42.95000076293945,11887400.0
2008-02-19,42.65999984741211,43.5099983215332,42.45000076293945,43.5099983215332,3461700.0
2008-02-20,42.25,42.47999954223633,41.86000061035156,42.369998931884766,3459300.0
2008-02-21,41.47999954223633,42.5,41.400001525878906,42.2599983215332,2486500.0
2008-02-22,42.29999923706055,42.29999923706055,41.29999923706055,41.709999084472656,2082400.0
2008-02-25,42.849998474121094,42.9900016784668,41.9900016784668,42.2400016784668,3245500.0
2008-02-26,42.880001068115234,42.880001068115234,42.0,42.72999954223633,2521900.0
2008-02-27,42.29999923706055,42.900001525878906,42.11000061035156,42.70000076293945,1761100.0
2008-02-28,42.029998779296875,42.2599983215332,41.470001220703125,42.2599983215332,1646400.0
2008-02-29,40.91999816894531,41.900001525878906,40.75,41.65999984741211,3364500.0
2008-03-03,41.20000076293945,41.5,40.68000030517578,41.060001373291016,3574700.0
2008-03-04,42.220001220703125,42.29999923706055,41.0099983215332,41.119998931884766,3514600.0
2008-03-05,41.88999938964844,42.5,41.36000061035156,42.220001220703125,2511200.0
2008-03-06,41.20000076293945,41.81999969482422,41.119998931884766,41.77000045776367,2515600.0
2008-03-07,40.63999938964844,40.970001220703125,40.279998779296875,40.84000015258789,3170400.0
2008-03-10,40.290000915527344,40.7599983215332,39.83000183105469,40.59000015258789,2343500.0
2008-03-11,41.86000061035156,41.900001525878906,40.65999984741211,41.119998931884766,2446400.0
2008-03-12,40.970001220703125,42.27000045776367,40.91999816894531,42.029998779296875,1893700.0
2008-03-13,40.619998931884766,40.7599983215332,40.0,40.470001220703125,2763400.0
2008-03-14,40.22999954223633,40.900001525878906,39.45000076293945,40.630001068115234,3372000.0
2008-03-17,40.47999954223633,40.880001068115234,39.349998474121094,39.349998474121094,2797500.0
2008-03-18,40.61000061035156,41.2400016784668,40.0,41.2400016784668,3281300.0
2008-03-19,40.27000045776367,41.310001373291016,40.060001373291016,40.97999954223633,3329700.0
2008-03-20,40.83000183105469,40.93000030517578,39.959999084472656,40.31999969482422,2882200.0
2008-03-24,40.33000183105469,41.150001525878906,39.869998931884766,41.08000183105469,1873900.0
2008-03-25,40.25,40.689998626708984,40.18000030517578,40.2599983215332,1940500.0
2008-03-26,41.470001220703125,41.7599983215332,40.5099983215332,41.20000076293945,4089000.0
2008-03-27,41.310001373291016,41.97999954223633,41.310001373291016,41.810001373291016,2292400.0
2008-03-28,40.970001220703125,41.869998931884766,40.849998474121094,41.54999923706055,1339900.0
2008-03-31,41.630001068115234,41.7400016784668,40.810001373291016,41.02000045776367,1808000.0
2008-04-01,42.66999816894531,42.68000030517578,41.619998931884766,41.619998931884766,1860900.0
2008-04-02,43.22999954223633,43.66999816894531,42.689998626708984,42.689998626708984,5700500.0
2008-04-03,42.720001220703125,43.38999938964844,42.58000183105469,43.060001373291016,1606400.0
2008-04-04,42.900001525878906,43.54999923706055,42.560001373291016,42.66999816894531,1599000.0
2008-04-07,42.849998474121094,43.5,42.540000915527344,43.130001068115234,1502500.0
2008-04-08,43.06999969482422,43.38999938964844,42.70000076293945,42.849998474121094,1805400.0
2008-04-09,42.880001068115234,43.290000915527344,42.72999954223633,43.16999816894531,1633100.0
2008-04-10,43.47999954223633,43.88999938964844,42.54999923706055,43.029998779296875,3720700.0
2008-04-11,44.16999816894531,44.459999084472656,43.060001373291016,43.060001373291016,3195300.0
2008-04-14,43.66999816894531,44.2400016784668,43.54999923706055,44.06999969482422,2135400.0
2008-04-15,43.849998474121094,44.130001068115234,43.43000030517578,43.75,2472800.0
2008-04-16,44.709999084472656,44.77000045776367,43.52000045776367,44.29999923706055,7536400.0
2008-04-17,44.38999938964844,44.86000061035156,44.11000061035156,44.75,3819300.0
2008-04-18,44.66999816894531,45.08000183105469,44.439998626708984,44.79999923706055,2181100.0
2008-04-21,44.369998931884766,44.75,43.880001068115234,44.5099983215332,2790300.0
2008-04-22,44.0099983215332,44.31999969482422,43.68000030517578,44.27000045776367,3465700.0
2008-04-23,44.689998626708984,44.810001373291016,43.79999923706055,43.79999923706055,6698500.0
2008-04-24,43.900001525878906,45.95000076293945,43.83000183105469,45.5,3821500.0
2008-04-25,44.279998779296875,44.650001525878906,43.91999816894531,44.349998474121094,2010000.0
2008-04-28,44.029998779296875,44.56999969482422,43.90999984741211,44.150001525878906,2088600.0
2008-04-29,44.66999816894531,44.9900016784668,44.150001525878906,44.959999084472656,4104000.0
2008-04-30,44.630001068115234,45.439998626708984,44.529998779296875,44.58000183105469,2979100.0
2008-05-01,44.869998931884766,45.04999923706055,44.400001525878906,44.65999984741211,2695900.0
2008-05-02,45.09000015258789,45.43000030517578,44.91999816894531,45.13999938964844,2151000.0
2008-05-05,44.65999984741211,45.060001373291016,44.400001525878906,45.0,1946800.0
2008-05-06,44.31999969482422,44.59000015258789,43.95000076293945,44.40999984741211,2936500.0
2008-05-07,43.720001220703125,44.380001068115234,43.65999984741211,44.2400016784668,2701800.0
2008-05-08,43.81999969482422,44.02000045776367,43.5099983215332,43.849998474121094,2130400.0
2008-05-09,43.869998931884766,44.08000183105469,43.13999938964844,43.29999923706055,1706200.0
2008-05-12,44.08000183105469,44.08000183105469,43.56999969482422,43.900001525878906,1376700.0
2008-05-13,43.77000045776367,44.310001373291016,43.459999084472656,44.25,1590900.0
2008-05-14,43.349998474121094,44.04999923706055,43.09000015258789,44.04999923706055,3350100.0
2008-05-15,42.939998626708984,43.400001525878906,42.70000076293945,43.20000076293945,3056100.0
2008-05-16,43.40999984741211,43.630001068115234,42.65999984741211,42.91999816894531,3472100.0
2008-05-19,43.33000183105469,43.63999938964844,43.13999938964844,43.34000015258789,2568200.0
2008-05-20,43.86000061035156,44.150001525878906,43.060001373291016,43.060001373291016,4748500.0
2008-05-21,43.310001373291016,44.310001373291016,43.18000030517578,43.779998779296875,2763800.0
2008-05-22,43.02000045776367,43.31999969482422,42.099998474121094,42.099998474121094,5402700.0
2008-05-23,42.130001068115234,42.97999954223633,42.060001373291016,42.900001525878906,2982000.0
2008-05-27,42.83000183105469,42.91999816894531,42.0099983215332,42.25,3018300.0
2008-05-28,43.0,43.29999923706055,42.66999816894531,42.849998474121094,3553300.0
2008-05-29,43.11000061035156,43.5099983215332,42.7599983215332,42.849998474121094,1785600.0
2008-05-30,42.33000183105469,43.459999084472656,42.2599983215332,43.220001220703125,3430600.0
2008-06-02,42.08000183105469,42.5,41.75,42.34000015258789,2555400.0
2008-06-03,42.290000915527344,42.52000045776367,41.86000061035156,42.20000076293945,3282300.0
2008-06-04,43.02000045776367,43.2599983215332,41.970001220703125,42.25,3253200.0
2008-06-05,43.25,43.7400016784668,42.52000045776367,43.61000061035156,2233800.0
2008-06-06,41.959999084472656,43.119998931884766,41.93000030517578,42.970001220703125,2439600.0
2008-06-09,42.810001373291016,42.93000030517578,42.0,42.0,1862500.0
2008-06-10,42.540000915527344,42.7400016784668,41.970001220703125,42.459999084472656,2470800.0
2008-06-11,42.0099983215332,42.560001373291016,41.970001220703125,42.189998626708984,2001700.0
2008-06-12,41.959999084472656,42.2599983215332,41.81999969482422,42.119998931884766,1982700.0
2008-06-13,42.790000915527344,42.86000061035156,41.88999938964844,42.22999954223633,3099600.0
2008-06-16,42.970001220703125,43.08000183105469,42.08000183105469,42.59000015258789,1867400.0
2008-06-17,42.61000061035156,43.369998931884766,42.119998931884766,43.09000015258789,1422700.0
2008-06-18,41.939998626708984,42.56999969482422,41.7599983215332,42.56999969482422,2312200.0
2008-06-19,42.15999984741211,42.20000076293945,41.54999923706055,42.0,1773300.0
2008-06-20,41.34000015258789,42.15999984741211,41.04999923706055,42.040000915527344,2439400.0
2008-06-23,41.369998931884766,42.09000015258789,41.290000915527344,41.43000030517578,2028600.0
2008-06-24,41.0099983215332,41.369998931884766,40.9900016784668,41.33000183105469,1701500.0
2008-06-25,41.2400016784668,41.529998779296875,41.130001068115234,41.25,2625500.0
2008-06-26,40.150001525878906,40.95000076293945,40.13999938964844,40.90999984741211,2730300.0
2008-06-27,39.58000183105469,40.41999816894531,39.529998779296875,40.13999938964844,2730200.0
2008-06-30,40.22999954223633,40.380001068115234,39.459999084472656,39.709999084472656,3182500.0
2008-07-01,40.2599983215332,40.5,39.54999923706055,39.91999816894531,2808200.0
2008-07-02,39.900001525878906,40.59000015258789,39.900001525878906,40.29999923706055,2711600.0
2008-07-03,39.560001373291016,40.540000915527344,39.5,40.150001525878906,1451900.0
2008-07-07,39.7400016784668,40.08000183105469,39.20000076293945,39.650001525878906,3515400.0
2008-07-08,41.150001525878906,41.27000045776367,39.63999938964844,39.63999938964844,4994400.0
2008-07-09,40.95000076293945,41.220001220703125,40.70000076293945,41.150001525878906,3288300.0
2008-07-10,40.810001373291016,41.08000183105469,40.599998474121094,40.810001373291016,2425100.0
2008-07-11,40.119998931884766,40.77000045776367,39.84000015258789,40.43000030517578,2012800.0
2008-07-14,39.630001068115234,40.5099983215332,39.56999969482422,40.5099983215332,1942400.0
2008-07-15,39.75,39.959999084472656,39.02000045776367,39.119998931884766,2625300.0
2008-07-16,38.90999984741211,39.97999954223633,38.709999084472656,39.7400016784668,2712100.0
2008-07-17,38.900001525878906,39.119998931884766,38.189998626708984,39.119998931884766,2152500.0
2008-07-18,39.470001220703125,39.65999984741211,38.439998626708984,38.9900016784668,2864600.0
2008-07-21,39.90999984741211,40.31999969482422,39.29999923706055,39.380001068115234,2327000.0
2008-07-22,40.029998779296875,40.45000076293945,39.63999938964844,39.709999084472656,2887100.0
2008-07-23,39.79999923706055,40.08000183105469,39.290000915527344,40.04999923706055,3181600.0
2008-07-24,39.959999084472656,40.130001068115234,39.54999923706055,39.79999923706055,2463900.0
2008-07-25,39.65999984741211,40.25,39.529998779296875,40.040000915527344,3155900.0
2008-07-28,39.38999938964844,39.650001525878906,39.20000076293945,39.439998626708984,2181300.0
2008-07-29,39.40999984741211,39.65999984741211,39.20000076293945,39.27000045776367,1739100.0
2008-07-30,40.150001525878906,40.22999954223633,39.18000030517578,39.369998931884766,2767300.0
2008-07-31,39.5,40.650001525878906,39.5,40.63999938964844,2271800.0
2008-08-01,38.77000045776367,39.83000183105469,38.77000045776367,39.68000030517578,2421500.0
2008-08-04,39.060001373291016,39.29999923706055,38.54999923706055,38.810001373291016,2713800.0
2008-08-05,39.9900016784668,40.09000015258789,38.95000076293945,39.400001525878906,3484400.0
2008-08-06,38.869998931884766,39.650001525878906,38.849998474121094,39.650001525878906,3401000.0
2008-08-07,38.27000045776367,38.90999984741211,38.119998931884766,38.869998931884766,3012500.0
2008-08-08,39.099998474121094,39.119998931884766,38.150001525878906,38.31999969482422,2368000.0
2008-08-11,39.45000076293945,40.099998474121094,38.0099983215332,38.209999084472656,3555700.0
2008-08-12,38.16999816894531,39.560001373291016,37.93000030517578,39.560001373291016,3328700.0
2008-08-13,38.290000915527344,38.54999923706055,37.88999938964844,38.13999938964844,1602600.0
2008-08-14,38.130001068115234,38.45000076293945,37.709999084472656,38.040000915527344,1701000.0
2008-08-15,38.52000045776367,38.61000061035156,38.130001068115234,38.13999938964844,1523900.0
2008-08-18,38.779998779296875,39.150001525878906,38.59000015258789,38.72999954223633,1416900.0
2008-08-19,38.43000030517578,38.84000015258789,38.349998474121094,38.59000015258789,1692100.0
2008-08-20,38.779998779296875,39.0099983215332,38.209999084472656,38.40999984741211,2005400.0
2008-08-21,38.599998474121094,38.86000061035156,38.2400016784668,38.2400016784668,1569100.0
2008-08-22,38.959999084472656,39.060001373291016,38.599998474121094,38.630001068115234,1032200.0
2008-08-25,38.599998474121094,38.90999984741211,38.25,38.86000061035156,1163700.0
2008-08-26,38.970001220703125,39.099998474121094,38.400001525878906,38.45000076293945,961400.0
2008-08-27,39.29999923706055,39.349998474121094,38.90999984741211,38.90999984741211,963300.0
2008-08-28,39.86000061035156,39.869998931884766,39.349998474121094,39.459999084472656,2357500.0
2008-08-29,39.040000915527344,40.029998779296875,39.040000915527344,39.65999984741211,1541700.0
2008-09-02,39.369998931884766,39.959999084472656,39.290000915527344,39.54999923706055,2331200.0
2008-09-03,39.029998779296875,39.52000045776367,38.77000045776367,39.22999954223633,1990300.0
2008-09-04,38.09000015258789,39.220001220703125,38.040000915527344,38.7599983215332,2024200.0
2008-09-05,37.45000076293945,38.0,37.310001373291016,38.0,2773400.0
2008-09-08,38.7599983215332,38.7599983215332,37.47999954223633,37.84000015258789,3545900.0
2008-09-09,38.34000015258789,39.06999969482422,38.279998779296875,38.97999954223633,2615400.0
2008-09-10,38.599998474121094,38.84000015258789,38.22999954223633,38.540000915527344,1776100.0
2008-09-11,38.83000183105469,38.88999938964844,38.0,38.40999984741211,2341600.0
2008-09-12,39.119998931884766,39.36000061035156,38.40999984741211,38.58000183105469,1811700.0
2008-09-15,38.25,39.279998779296875,38.0,38.130001068115234,2958500.0
2008-09-16,37.75,38.5,35.45000076293945,37.91999816894531,5602500.0
2008-09-17,35.040000915527344,37.25,34.9900016784668,37.18000030517578,5144200.0
2008-09-18,35.75,36.5099983215332,34.86000061035156,35.369998931884766,5097500.0
2008-09-19,38.18000030517578,41.599998474121094,36.15999984741211,37.75,6162400.0
2008-09-22,37.04999923706055,38.34000015258789,36.75,37.97999954223633,2115100.0
2008-09-23,36.630001068115234,37.529998779296875,36.599998474121094,37.060001373291016,1731700.0
2008-09-24,36.790000915527344,37.27000045776367,36.11000061035156,36.81999969482422,1680300.0
2008-09-25,37.5099983215332,37.779998779296875,36.90999984741211,37.279998779296875,2081800.0
2008-09-26,37.15999984741211,37.47999954223633,36.790000915527344,36.79999923706055,1796000.0
2008-09-29,36.68000030517578,37.310001373291016,35.83000183105469,36.65999984741211,3659100.0
2008-09-30,37.029998779296875,37.5,36.540000915527344,37.2400016784668,2812000.0
2008-10-01,37.18000030517578,37.279998779296875,36.2400016784668,36.75,2158500.0
2008-10-02,36.66999816894531,37.18000030517578,36.130001068115234,37.04999923706055,2941500.0
2008-10-03,35.540000915527344,37.20000076293945,34.5,36.880001068115234,3494000.0
2008-10-06,34.099998474121094,35.79999923706055,32.95000076293945,34.65999984741211,3774900.0
2008-10-07,32.9900016784668,35.099998474121094,32.81999969482422,34.400001525878906,4310000.0
2008-10-08,31.860000610351562,33.29999923706055,31.40999984741211,32.45000076293945,5911800.0
2008-10-09,30.100000381469727,32.43000030517578,30.059999465942383,32.13999938964844,5353800.0
2008-10-10,28.0,29.84000015258789,25.540000915527344,28.8799991607666,6807400.0
2008-10-13,31.700000762939453,31.700000762939453,28.0,28.010000228881836,4410300.0
2008-10-14,32.099998474121094,33.56999969482422,30.350000381469727,32.7400016784668,4918200.0
2008-10-15,29.31999969482422,31.700000762939453,29.25,31.700000762939453,3959000.0
2008-10-16,30.049999237060547,30.200000762939453,27.889999389648438,29.309999465942383,4774500.0
2008-10-17,30.350000381469727,31.81999969482422,28.100000381469727,29.469999313354492,3546300.0
2008-10-20,32.56999969482422,32.61000061035156,30.200000762939453,30.649999618530273,2455700.0
2008-10-21,31.360000610351562,32.31999969482422,31.059999465942383,32.279998779296875,2591500.0
2008-10-22,29.760000228881836,31.309999465942383,28.799999237060547,31.139999389648438,3248300.0
2008-10-23,32.209999084472656,32.459999084472656,29.540000915527344,29.959999084472656,5738600.0
2008-10-24,30.979999542236328,31.739999771118164,29.520000457763672,30.989999771118164,4671900.0
2008-10-27,29.639999389648438,30.969999313354492,29.639999389648438,30.549999237060547,3641600.0
2008-10-28,33.0099983215332,33.0099983215332,29.299999237060547,30.40999984741211,3710100.0
2008-10-29,32.31999969482422,33.79999923706055,32.2400016784668,32.810001373291016,3589900.0
2008-10-30,33.20000076293945,33.790000915527344,32.38999938964844,33.400001525878906,3258600.0
2008-10-31,32.630001068115234,33.33000183105469,31.84000015258789,32.58000183105469,3534600.0
2008-11-03,32.310001373291016,32.790000915527344,31.649999618530273,32.61000061035156,2572700.0
2008-11-04,32.77000045776367,33.380001068115234,32.150001525878906,32.380001068115234,3742200.0
2008-11-05,31.760000228881836,33.0,31.579999923706055,32.38999938964844,2683500.0
2008-11-06,29.239999771118164,31.59000015258789,28.940000534057617,31.420000076293945,4613600.0
2008-11-07,30.8700008392334,30.90999984741211,29.209999084472656,29.209999084472656,3790700.0
2008-11-10,30.209999084472656,31.489999771118164,29.709999084472656,31.440000534057617,2498100.0
2008-11-11,30.5,31.0,29.469999313354492,29.809999465942383,2687100.0
2008-11-12,29.15999984741211,30.100000381469727,28.959999084472656,29.860000610351562,3262300.0
2008-11-13,32.02000045776367,32.02000045776367,29.15999984741211,29.31999969482422,5789500.0
2008-11-14,30.950000762939453,32.4900016784668,30.329999923706055,31.329999923706055,3010700.0
2008-11-17,30.68000030517578,31.850000381469727,30.020000457763672,30.559999465942383,2600800.0
2008-11-18,30.459999084472656,31.020000457763672,29.469999313354492,30.549999237060547,3238400.0
2008-11-19,29.3700008392334,31.139999389648438,29.3700008392334,30.520000457763672,3493100.0
2008-11-20,27.850000381469727,30.149999618530273,27.3799991607666,29.149999618530273,6151400.0
2008-11-21,29.010000228881836,29.1200008392334,27.239999771118164,28.43000030517578,6831100.0
2008-11-24,29.149999618530273,29.989999771118164,28.610000610351562,29.520000457763672,5184300.0
2008-11-25,30.1299991607666,30.3799991607666,29.030000686645508,29.729999542236328,4862000.0
2008-11-26,30.6299991607666,30.760000228881836,29.43000030517578,30.1200008392334,2647200.0
2008-11-28,31.290000915527344,31.309999465942383,30.40999984741211,30.479999542236328,1265900.0
2008-12-01,30.420000076293945,31.239999771118164,29.959999084472656,30.530000686645508,4649800.0
2008-12-02,29.139999389648438,30.6200008392334,28.34000015258789,30.469999313354492,7502000.0
2008-12-03,30.190000534057617,30.34000015258789,28.780000686645508,29.010000228881836,3881000.0
2008-12-04,28.899999618530273,30.149999618530273,28.399999618530273,29.670000076293945,2528700.0
2008-12-05,29.90999984741211,30.040000915527344,28.0,28.670000076293945,3004900.0
2008-12-08,29.510000228881836,30.489999771118164,28.959999084472656,30.489999771118164,3838600.0
2008-12-09,29.219999313354492,29.75,29.0,29.06999969482422,2366500.0
2008-12-10,30.09000015258789,30.239999771118164,29.40999984741211,29.43000030517578,2704800.0
2008-12-11,29.969999313354492,30.989999771118164,29.729999542236328,29.920000076293945,3768500.0
2008-12-12,29.829999923706055,29.989999771118164,29.100000381469727,29.5,2881600.0
2008-12-15,29.219999313354492,29.989999771118164,29.0,29.950000762939453,2536200.0
2008-12-16,30.260000228881836,30.399999618530273,29.219999313354492,29.34000015258789,4061600.0
2008-12-17,30.200000762939453,30.440000534057617,29.709999084472656,30.229999542236328,3241200.0
2008-12-18,31.420000076293945,31.600000381469727,30.15999984741211,30.239999771118164,5610800.0
2008-12-19,31.90999984741211,32.56999969482422,31.469999313354492,31.510000228881836,8296300.0
2008-12-22,32.33000183105469,32.40999984741211,31.780000686645508,31.969999313354492,3543300.0
2008-12-23,31.59000015258789,32.4900016784668,31.450000762939453,32.47999954223633,3088400.0
2008-12-24,31.790000915527344,32.029998779296875,31.610000610351562,31.700000762939453,1307100.0
2008-12-26,32.08000183105469,32.310001373291016,31.940000534057617,31.989999771118164,1293900.0
2008-12-29,31.920000076293945,32.22999954223633,31.420000076293945,32.06999969482422,2249300.0
2008-12-30,32.04999923706055,32.33000183105469,31.75,32.040000915527344,3102200.0
2008-12-31,33.279998779296875,33.369998931884766,32.189998626708984,32.349998474121094,2570000.0
2009-01-02,34.0,34.150001525878906,33.130001068115234,33.4900016784668,2239900.0
2009-01-05,33.689998626708984,34.34000015258789,33.290000915527344,34.15999984741211,3476800.0
2009-01-06,33.11000061035156,34.20000076293945,32.83000183105469,33.86000061035156,3132800.0
2009-01-07,32.75,33.16999816894531,32.560001373291016,32.75,2280200.0
2009-01-08,33.279998779296875,33.31999969482422,32.65999984741211,32.709999084472656,2819900.0
2009-01-09,32.61000061035156,33.439998626708984,32.54999923706055,33.279998779296875,1980900.0
2009-01-12,32.790000915527344,33.0099983215332,32.45000076293945,32.709999084472656,1860500.0
2009-01-13,32.130001068115234,32.91999816894531,31.760000228881836,32.70000076293945,2650200.0
2009-01-14,31.56999969482422,31.690000534057617,30.8799991607666,31.6299991607666,2620200.0
2009-01-15,31.760000228881836,31.81999969482422,31.139999389648438,31.81999969482422,2946200.0
2009-01-16,32.5,32.650001525878906,31.940000534057617,32.11000061035156,3623600.0
2009-01-20,31.829999923706055,32.849998474121094,31.760000228881836,32.43000030517578,3074300.0
2009-01-21,32.34000015258789,32.439998626708984,31.559999465942383,32.290000915527344,3416300.0
2009-01-22,31.850000381469727,32.61000061035156,31.600000381469727,31.93000030517578,3489200.0
2009-01-23,31.940000534057617,32.06999969482422,31.200000762939453,31.389999389648438,2759400.0
2009-01-26,32.5099983215332,32.88999938964844,31.93000030517578,31.93000030517578,3550600.0
2009-01-27,32.20000076293945,32.7599983215332,31.969999313354492,32.72999954223633,3058400.0
2009-01-28,31.760000228881836,32.08000183105469,31.280000686645508,31.889999389648438,6495400.0
2009-01-29,32.70000076293945,33.290000915527344,31.5,31.5,4337400.0
2009-01-30,31.350000381469727,32.93000030517578,31.209999084472656,32.849998474121094,4434000.0
2009-02-02,32.380001068115234,32.540000915527344,30.90999984741211,31.040000915527344,4695200.0
2009-02-03,32.529998779296875,32.720001220703125,31.81999969482422,32.4900016784668,3268000.0
2009-02-04,32.869998931884766,33.13999938964844,32.56999969482422,32.709999084472656,2983000.0
2009-02-05,33.630001068115234,33.88999938964844,32.58000183105469,32.84000015258789,3536100.0
2009-02-06,33.220001220703125,33.70000076293945,33.0,33.36000061035156,3798100.0
2009-02-09,32.939998626708984,33.20000076293945,32.369998931884766,33.060001373291016,2099600.0
2009-02-10,31.860000610351562,33.09000015258789,31.690000534057617,32.72999954223633,2602100.0
2009-02-11,31.670000076293945,32.16999816894531,31.360000610351562,31.959999084472656,1789600.0
2009-02-12,31.440000534057617,31.489999771118164,30.700000762939453,31.200000762939453,2299200.0
2009-02-13,31.809999465942383,32.220001220703125,31.43000030517578,31.469999313354492,2398200.0
2009-02-17,30.049999237060547,31.170000076293945,30.010000228881836,31.030000686645508,2924400.0
2009-02-18,29.799999237060547,30.190000534057617,29.59000015258789,30.190000534057617,2633400.0
2009-02-19,30.110000610351562,30.459999084472656,29.739999771118164,29.809999465942383,2496600.0
2009-02-20,29.459999084472656,30.329999923706055,29.010000228881836,29.65999984741211,2883600.0
2009-02-23,28.399999618530273,29.690000534057617,28.299999237060547,29.559999465942383,3190700.0
2009-02-24,29.579999923706055,29.729999542236328,28.43000030517578,28.579999923706055,3016900.0
2009-02-25,29.34000015258789,29.690000534057617,29.110000610351562,29.31999969482422,2431100.0
2009-02-26,28.770000457763672,29.950000762939453,28.709999084472656,29.690000534057617,3071700.0
2009-02-27,28.049999237060547,28.959999084472656,27.700000762939453,28.59000015258789,4360300.0
2009-03-02,26.979999542236328,28.219999313354492,26.8799991607666,27.6299991607666,4120200.0
2009-03-03,25.3700008392334,27.399999618530273,25.329999923706055,27.280000686645508,6102300.0
2009-03-04,25.649999618530273,26.0,25.270000457763672,25.68000030517578,4388100.0
2009-03-05,24.8700008392334,25.56999969482422,24.200000762939453,25.56999969482422,5076100.0
2009-03-06,24.809999465942383,25.760000228881836,24.1299991607666,25.760000228881836,4332000.0
2009-03-09,24.280000686645508,24.809999465942383,24.06999969482422,24.600000381469727,3901500.0
2009-03-10,24.709999084472656,24.770000457763672,24.329999923706055,24.649999618530273,4794800.0
2009-03-11,24.709999084472656,24.979999542236328,24.540000915527344,24.93000030517578,4651100.0
2009-03-12,25.020000457763672,25.1299991607666,24.299999237060547,24.690000534057617,3378800.0
2009-03-13,25.25,25.719999313354492,24.940000534057617,25.010000228881836,3786000.0
2009-03-16,26.0,26.549999237060547,25.399999618530273,25.399999618530273,3412200.0
2009-03-17,26.239999771118164,26.239999771118164,25.639999389648438,26.06999969482422,2792300.0
2009-03-18,27.25,27.559999465942383,25.780000686645508,26.139999389648438,7568000.0
2009-03-19,28.010000228881836,28.25,27.280000686645508,27.579999923706055,5339200.0
2009-03-20,27.56999969482422,28.489999771118164,27.5,28.139999389648438,5372200.0
2009-03-23,28.469999313354492,28.5,27.739999771118164,28.040000915527344,4535600.0
2009-03-24,27.270000457763672,28.3700008392334,27.25,28.100000381469727,4970000.0
2009-03-25,27.1200008392334,27.65999984741211,26.729999542236328,27.459999084472656,4211800.0
2009-03-26,27.18000030517578,27.440000534057617,25.989999771118164,27.280000686645508,6132300.0
2009-03-27,26.270000457763672,27.100000381469727,26.1299991607666,27.100000381469727,4747300.0
2009-03-30,25.079999923706055,26.139999389648438,24.809999465942383,25.84000015258789,7321200.0
2009-03-31,25.260000228881836,25.8799991607666,24.0,24.200000762939453,11405000.0
2009-04-01,25.40999984741211,25.65999984741211,24.75,25.030000686645508,8763300.0
2009-04-02,26.34000015258789,26.639999389648438,25.399999618530273,25.510000228881836,55709200.0
2009-04-03,26.299999237060547,26.75,25.920000076293945,26.59000015258789,8157600.0
2009-04-06,26.31999969482422,26.489999771118164,26.059999465942383,26.200000762939453,7530600.0
2009-04-07,26.100000381469727,26.450000762939453,25.780000686645508,26.18000030517578,7204000.0
2009-04-08,26.479999542236328,26.540000915527344,26.1200008392334,26.329999923706055,4911000.0
2009-04-09,26.399999618530273,26.920000076293945,25.989999771118164,26.90999984741211,5398800.0
2009-04-13,26.09000015258789,26.5,25.920000076293945,26.3700008392334,4865100.0
2009-04-14,25.860000610351562,26.18000030517578,25.649999618530273,26.059999465942383,6740400.0
2009-04-15,26.5,26.5,25.6200008392334,25.760000228881836,5793400.0
2009-04-16,27.1200008392334,27.329999923706055,26.479999542236328,27.260000228881836,8809700.0
2009-04-17,27.329999923706055,27.40999984741211,26.809999465942383,27.1299991607666,12390700.0
2009-04-20,26.809999465942383,27.25,26.809999465942383,27.209999084472656,5223300.0
2009-04-21,26.770000457763672,27.09000015258789,26.459999084472656,26.729999542236328,4798300.0
2009-04-22,26.149999618530273,26.600000381469727,26.1200008392334,26.600000381469727,6339900.0
2009-04-23,26.139999389648438,26.239999771118164,25.969999313354492,26.15999984741211,5143500.0
2009-04-24,26.15999984741211,27.010000228881836,25.959999084472656,26.639999389648438,5632600.0
2009-04-27,26.309999465942383,26.6299991607666,25.899999618530273,26.079999923706055,4852300.0
2009-04-28,26.350000381469727,26.559999465942383,26.15999984741211,26.239999771118164,4223200.0
2009-04-29,26.440000534057617,26.709999084472656,26.350000381469727,26.420000076293945,4577100.0
2009-04-30,26.3799991607666,26.899999618530273,26.110000610351562,26.670000076293945,9343500.0
2009-05-01,26.940000534057617,26.989999771118164,26.229999542236328,26.489999771118164,3806500.0
2009-05-04,26.770000457763672,27.190000534057617,26.399999618530273,27.010000228881836,5220900.0
2009-05-05,26.709999084472656,26.940000534057617,26.399999618530273,26.799999237060547,5389900.0
2009-05-06,26.18000030517578,26.6200008392334,26.079999923706055,26.5,4330300.0
2009-05-07,26.229999542236328,26.56999969482422,26.06999969482422,26.420000076293945,4373800.0
2009-05-08,26.149999618530273,26.950000762939453,26.0,26.540000915527344,4857700.0
2009-05-11,26.100000381469727,26.280000686645508,26.0,26.09000015258789,3927700.0
2009-05-12,26.639999389648438,26.639999389648438,26.06999969482422,26.280000686645508,4011500.0
2009-05-13,26.030000686645508,26.559999465942383,26.0,26.360000610351562,6497500.0
2009-05-14,25.709999084472656,26.239999771118164,25.43000030517578,26.110000610351562,5131500.0
2009-05-15,24.940000534057617,25.469999313354492,24.75,25.469999313354492,7121300.0
2009-05-18,25.530000686645508,25.6200008392334,25.0,25.139999389648438,7112200.0
2009-05-19,25.809999465942383,26.18000030517578,25.579999923706055,25.600000381469727,4643100.0
2009-05-20,25.1299991607666,26.0,25.06999969482422,25.93000030517578,4903600.0
2009-05-21,25.049999237060547,25.299999237060547,24.93000030517578,25.049999237060547,4312200.0
2009-05-22,25.149999618530273,25.399999618530273,25.030000686645508,25.18000030517578,3275200.0
2009-05-26,25.850000381469727,25.959999084472656,24.90999984741211,25.190000534057617,4506200.0
2009-05-27,25.420000076293945,26.030000686645508,25.389999389648438,25.90999984741211,3085000.0
2009-05-28,26.09000015258789,26.209999084472656,25.440000534057617,25.610000610351562,4421100.0
2009-05-29,26.34000015258789,26.579999923706055,25.920000076293945,26.15999984741211,5929800.0
2009-06-01,27.260000228881836,27.360000610351562,26.579999923706055,26.579999923706055,5128100.0
2009-06-02,26.440000534057617,27.3799991607666,26.389999389648438,27.309999465942383,6738100.0
2009-06-03,26.329999923706055,26.799999237060547,26.0,26.420000076293945,3251000.0
2009-06-04,26.3799991607666,26.520000457763672,26.200000762939453,26.5,3205900.0
2009-06-05,26.799999237060547,26.850000381469727,26.06999969482422,26.459999084472656,5237400.0
2009-06-08,26.3700008392334,26.889999389648438,26.059999465942383,26.610000610351562,3519900.0
2009-06-09,26.139999389648438,26.530000686645508,26.079999923706055,26.469999313354492,2913200.0
2009-06-10,26.799999237060547,26.940000534057617,26.31999969482422,26.329999923706055,11362900.0
2009-06-11,27.450000762939453,27.68000030517578,26.8700008392334,26.899999618530273,5383100.0
2009-06-12,28.0,28.15999984741211,27.030000686645508,27.280000686645508,4369800.0
2009-06-15,27.360000610351562,27.90999984741211,27.170000076293945,27.729999542236328,3619600.0
2009-06-16,27.670000076293945,27.889999389648438,27.34000015258789,27.389999389648438,5558100.0
2009-06-17,27.790000915527344,27.920000076293945,27.540000915527344,27.56999969482422,4115400.0
2009-06-18,28.459999084472656,28.489999771118164,27.799999237060547,27.889999389648438,4047800.0
2009-06-19,28.3700008392334,28.690000534057617,28.229999542236328,28.68000030517578,7343300.0
2009-06-22,28.75,28.940000534057617,28.0,28.239999771118164,5250400.0
2009-06-23,28.25,28.93000030517578,28.149999618530273,28.81999969482422,4548200.0
2009-06-24,28.540000915527344,28.950000762939453,28.270000457763672,28.520000457763672,4210100.0
2009-06-25,28.920000076293945,28.93000030517578,28.06999969482422,28.489999771118164,6166200.0
2009-06-26,28.610000610351562,28.899999618530273,28.3799991607666,28.899999618530273,5425500.0
2009-06-29,29.040000915527344,29.079999923706055,28.450000762939453,28.610000610351562,2759400.0
2009-06-30,28.889999389648438,29.15999984741211,28.450000762939453,29.020000457763672,5209800.0
2009-07-01,29.06999969482422,29.280000686645508,28.90999984741211,29.100000381469727,4248600.0
2009-07-02,28.280000686645508,28.860000610351562,28.200000762939453,28.760000228881836,4809600.0
2009-07-06,28.950000762939453,28.959999084472656,28.1200008392334,28.219999313354492,4864400.0
2009-07-07,28.56999969482422,29.0,28.540000915527344,28.959999084472656,4367700.0
2009-07-08,28.329999923706055,28.940000534057617,28.06999969482422,28.729999542236328,3996700.0
2009-07-09,28.59000015258789,28.739999771118164,28.149999618530273,28.520000457763672,3255000.0
2009-07-10,28.530000686645508,28.59000015258789,28.06999969482422,28.5,3582900.0
2009-07-13,28.75,28.770000457763672,28.1200008392334,28.549999237060547,5195100.0
2009-07-14,28.979999542236328,28.979999542236328,28.5,28.84000015258789,2674900.0
2009-07-15,29.700000762939453,29.709999084472656,28.93000030517578,29.1200008392334,3324500.0
2009-07-16,29.950000762939453,30.09000015258789,29.079999923706055,29.6200008392334,4119000.0
2009-07-17,29.799999237060547,30.139999389648438,29.43000030517578,29.8799991607666,2935300.0
2009-07-20,29.959999084472656,30.100000381469727,29.6299991607666,30.0,3803400.0
2009-07-21,30.239999771118164,30.239999771118164,29.729999542236328,30.229999542236328,4150900.0
2009-07-22,29.719999313354492,30.270000457763672,29.59000015258789,30.200000762939453,4354900.0
2009-07-23,30.209999084472656,30.6299991607666,29.729999542236328,29.81999969482422,9365700.0
2009-07-24,30.940000534057617,30.969999313354492,30.030000686645508,30.1200008392334,3903000.0
2009-07-27,31.139999389648438,31.18000030517578,30.75,30.829999923706055,2484000.0
2009-07-28,30.489999771118164,31.040000915527344,30.190000534057617,31.020000457763672,4940300.0
2009-07-29,30.520000457763672,30.729999542236328,30.059999465942383,30.260000228881836,3043100.0
2009-07-30,30.649999618530273,31.0,30.440000534057617,30.690000534057617,3153400.0
2009-07-31,30.959999084472656,32.36000061035156,30.65999984741211,31.3700008392334,6173100.0
2009-08-03,31.020000457763672,31.450000762939453,30.8700008392334,31.299999237060547,3317800.0
2009-08-04,30.889999389648438,31.18000030517578,30.770000457763672,30.940000534057617,4286400.0
2009-08-05,30.809999465942383,31.139999389648438,30.510000228881836,30.979999542236328,2911200.0
2009-08-06,30.75,30.829999923706055,30.270000457763672,30.56999969482422,4363700.0
2009-08-07,31.190000534057617,31.450000762939453,30.75,30.850000381469727,3627200.0
2009-08-10,31.030000686645508,31.34000015258789,30.780000686645508,31.139999389648438,1665100.0
2009-08-11,31.06999969482422,31.1299991607666,30.729999542236328,31.0,1944100.0
2009-08-12,31.139999389648438,31.34000015258789,30.690000534057617,31.079999923706055,2192100.0
2009-08-13,31.059999465942383,31.18000030517578,30.739999771118164,31.139999389648438,2881900.0
2009-08-14,31.110000610351562,31.25,30.690000534057617,31.06999969482422,2393000.0
2009-08-17,30.889999389648438,31.1200008392334,30.65999984741211,30.770000457763672,2707400.0
2009-08-18,30.68000030517578,30.950000762939453,30.43000030517578,30.8799991607666,3105100.0
2009-08-19,30.739999771118164,30.780000686645508,30.489999771118164,30.489999771118164,2787600.0
2009-08-20,31.190000534057617,31.200000762939453,30.56999969482422,30.649999618530273,3218500.0
2009-08-21,31.489999771118164,31.649999618530273,31.040000915527344,31.309999465942383,3974000.0
2009-08-24,31.540000915527344,31.709999084472656,31.25,31.520000457763672,1920800.0
2009-08-25,31.260000228881836,31.829999923706055,31.229999542236328,31.6200008392334,2807400.0
2009-08-26,31.459999084472656,31.549999237060547,31.040000915527344,31.260000228881836,3549200.0
2009-08-27,31.639999389648438,31.719999313354492,31.219999313354492,31.5,2676800.0
2009-08-28,31.860000610351562,31.8799991607666,31.399999618530273,31.84000015258789,2652200.0
2009-08-31,31.43000030517578,31.850000381469727,31.360000610351562,31.719999313354492,3018700.0
2009-09-01,31.06999969482422,31.709999084472656,31.040000915527344,31.389999389648438,4218500.0
2009-09-02,30.790000915527344,31.170000076293945,30.670000076293945,31.010000228881836,2800000.0
2009-09-03,30.799999237060547,30.969999313354492,30.579999923706055,30.959999084472656,3142800.0
2009-09-04,30.989999771118164,31.010000228881836,30.729999542236328,30.8799991607666,1659200.0
2009-09-08,30.860000610351562,31.139999389648438,30.790000915527344,31.139999389648438,3730200.0
2009-09-09,30.899999618530273,31.059999465942383,30.790000915527344,30.860000610351562,3151700.0
2009-09-10,30.68000030517578,31.06999969482422,30.469999313354492,30.950000762939453,2661500.0
2009-09-11,30.690000534057617,30.940000534057617,30.6299991607666,30.770000457763672,3469700.0
2009-09-14,31.190000534057617,31.280000686645508,30.549999237060547,30.68000030517578,4020100.0
2009-09-15,31.540000915527344,31.56999969482422,31.010000228881836,31.229999542236328,3487600.0
2009-09-16,31.829999923706055,31.940000534057617,31.31999969482422,31.56999969482422,2868100.0
2009-09-17,31.6299991607666,31.950000762939453,31.56999969482422,31.799999237060547,2960300.0
2009-09-18,32.060001373291016,32.06999969482422,31.639999389648438,31.719999313354492,4841000.0
2009-09-21,31.950000762939453,32.130001068115234,31.68000030517578,32.0,3481200.0
2009-09-22,31.450000762939453,32.06999969482422,31.450000762939453,32.06999969482422,3693600.0
2009-09-23,31.360000610351562,31.940000534057617,31.299999237060547,31.459999084472656,8426800.0
2009-09-24,31.110000610351562,31.56999969482422,31.06999969482422,31.43000030517578,4468900.0
2009-09-25,30.979999542236328,31.239999771118164,30.979999542236328,31.059999465942383,3239300.0
2009-09-28,31.18000030517578,31.389999389648438,31.010000228881836,31.010000228881836,2677800.0
2009-09-29,31.049999237060547,31.299999237060547,30.850000381469727,31.299999237060547,3141700.0
2009-09-30,30.989999771118164,31.239999771118164,30.770000457763672,31.040000915527344,4405400.0
2009-10-01,30.850000381469727,31.239999771118164,30.75,31.239999771118164,4101900.0
2009-10-02,30.3700008392334,30.780000686645508,30.329999923706055,30.719999313354492,3248600.0
2009-10-05,30.649999618530273,30.700000762939453,30.100000381469727,30.520000457763672,3164900.0
2009-10-06,30.790000915527344,31.0,30.549999237060547,30.690000534057617,3397000.0
2009-10-07,30.719999313354492,30.850000381469727,30.510000228881836,30.84000015258789,2273200.0
2009-10-08,30.549999237060547,31.06999969482422,30.489999771118164,30.850000381469727,3767000.0
2009-10-09,30.709999084472656,30.709999084472656,30.420000076293945,30.5,4153500.0
2009-10-12,30.829999923706055,31.010000228881836,30.6200008392334,30.760000228881836,3429800.0
2009-10-13,30.459999084472656,30.850000381469727,30.3799991607666,30.850000381469727,3295800.0
2009-10-14,30.5,30.729999542236328,30.09000015258789,30.670000076293945,6781100.0
2009-10-15,30.959999084472656,31.030000686645508,30.34000015258789,30.450000762939453,6638200.0
2009-10-16,31.43000030517578,31.479999542236328,30.719999313354492,30.81999969482422,5734200.0
2009-10-19,31.719999313354492,31.8700008392334,31.15999984741211,31.420000076293945,4926800.0
2009-10-20,31.270000457763672,31.700000762939453,30.979999542236328,31.690000534057617,4224300.0
2009-10-21,31.010000228881836,31.540000915527344,30.989999771118164,31.520000457763672,3997100.0
2009-10-22,31.290000915527344,31.329999923706055,30.829999923706055,31.010000228881836,2641200.0
2009-10-23,30.809999465942383,31.3700008392334,30.65999984741211,31.3700008392334,2399500.0
2009-10-26,30.420000076293945,31.25,30.290000915527344,30.829999923706055,3650000.0
2009-10-27,30.200000762939453,30.670000076293945,30.149999618530273,30.459999084472656,3229500.0
2009-10-28,29.65999984741211,30.34000015258789,29.59000015258789,30.110000610351562,6245600.0
2009-10-29,30.780000686645508,30.829999923706055,29.90999984741211,30.15999984741211,7840100.0
2009-10-30,30.219999313354492,31.399999618530273,30.190000534057617,30.799999237060547,8138800.0
2009-11-02,30.389999389648438,31.09000015258789,30.229999542236328,30.229999542236328,7436100.0
2009-11-03,30.56999969482422,30.790000915527344,30.280000686645508,30.329999923706055,4574600.0
2009-11-04,30.75,31.190000534057617,30.520000457763672,30.68000030517578,3991100.0
2009-11-05,31.329999923706055,31.399999618530273,30.75,30.969999313354492,4648400.0
2009-11-06,31.030000686645508,31.110000610351562,30.639999389648438,30.84000015258789,4547300.0
2009-11-09,31.610000610351562,31.65999984741211,31.06999969482422,31.239999771118164,4908800.0
2009-11-10,31.719999313354492,31.829999923706055,31.399999618530273,31.68000030517578,3478600.0
2009-11-11,31.700000762939453,31.950000762939453,31.649999618530273,31.920000076293945,4044500.0
2009-11-12,31.389999389648438,31.84000015258789,31.34000015258789,31.690000534057617,3430700.0
2009-11-13,31.6200008392334,31.700000762939453,31.229999542236328,31.40999984741211,4204200.0
2009-11-16,32.119998931884766,32.150001525878906,31.68000030517578,31.829999923706055,3888700.0
2009-11-17,31.959999084472656,32.099998474121094,31.850000381469727,32.029998779296875,2841700.0
2009-11-18,31.65999984741211,32.02000045776367,31.600000381469727,31.920000076293945,4374100.0
2009-11-19,30.989999771118164,31.579999923706055,30.799999237060547,31.530000686645508,5472500.0
2009-11-20,31.270000457763672,31.420000076293945,30.780000686645508,30.93000030517578,4838200.0
2009-11-23,31.860000610351562,31.899999618530273,31.670000076293945,31.719999313354492,4491900.0
2009-11-24,32.18000030517578,32.18000030517578,31.729999542236328,31.969999313354492,3169100.0
2009-11-25,32.15999984741211,32.310001373291016,32.02000045776367,32.189998626708984,4608700.0
2009-11-27,31.549999237060547,31.969999313354492,31.399999618530273,31.969999313354492,2738400.0
2009-11-30,32.189998626708984,32.22999954223633,31.600000381469727,31.670000076293945,5535900.0
2009-12-01,33.040000915527344,33.060001373291016,32.25,32.27000045776367,5531200.0
2009-12-02,33.939998626708984,34.02000045776367,33.029998779296875,33.09000015258789,6129000.0
2009-12-03,34.04999923706055,34.349998474121094,33.72999954223633,34.08000183105469,4228700.0
2009-12-04,33.790000915527344,34.529998779296875,33.25,34.22999954223633,6816700.0
2009-12-07,34.25,34.41999816894531,33.79999923706055,33.81999969482422,4013800.0
2009-12-08,34.33000183105469,34.470001220703125,33.9900016784668,34.2400016784668,3788600.0
2009-12-09,34.63999938964844,34.650001525878906,34.279998779296875,34.29999923706055,4756200.0
2009-12-10,34.91999816894531,35.38999938964844,34.720001220703125,34.86000061035156,4847400.0
2009-12-11,35.58000183105469,35.58000183105469,34.900001525878906,35.2400016784668,5479100.0
2009-12-14,35.40999984741211,36.5099983215332,35.2599983215332,35.7599983215332,9482900.0
2009-12-15,35.060001373291016,35.400001525878906,34.68000030517578,35.18000030517578,4480400.0
2009-12-16,35.18000030517578,35.369998931884766,35.060001373291016,35.349998474121094,4025000.0
2009-12-17,34.81999969482422,35.150001525878906,34.720001220703125,34.95000076293945,2795400.0
2009-12-18,35.08000183105469,35.2400016784668,34.65999984741211,34.84000015258789,4541700.0
2009-12-21,35.18000030517578,35.45000076293945,35.099998474121094,35.2599983215332,2118000.0
2009-12-22,34.84000015258789,35.40999984741211,34.790000915527344,35.2599983215332,2732400.0
2009-12-23,34.72999954223633,35.130001068115234,34.5099983215332,34.93000030517578,3662000.0
2009-12-24,35.119998931884766,35.18000030517578,34.66999816894531,34.66999816894531,963800.0
2009-12-28,35.029998779296875,35.2400016784668,34.880001068115234,35.18000030517578,1869700.0
2009-12-29,35.31999969482422,35.380001068115234,34.95000076293945,34.95000076293945,1936200.0
2009-12-30,35.2599983215332,35.38999938964844,35.06999969482422,35.119998931884766,1497600.0
2009-12-31,34.790000915527344,35.400001525878906,34.790000915527344,35.369998931884766,1486200.0
2010-01-04,34.939998626708984,36.0,34.79999923706055,35.099998474121094,4076600.0
2010-01-05,34.540000915527344,35.119998931884766,34.36000061035156,34.97999954223633,5112400.0
2010-01-06,34.88999938964844,35.099998474121094,34.459999084472656,34.560001373291016,3157400.0
2010-01-07,35.189998626708984,35.310001373291016,34.689998626708984,34.779998779296875,3581200.0
2010-01-08,35.61000061035156,35.810001373291016,34.93000030517578,35.18000030517578,3980600.0
2010-01-11,35.97999954223633,36.099998474121094,35.61000061035156,35.779998779296875,3992900.0
2010-01-12,35.619998931884766,35.869998931884766,35.56999969482422,35.790000915527344,2834400.0
2010-01-13,36.060001373291016,36.11000061035156,35.58000183105469,35.58000183105469,2729800.0
2010-01-14,36.20000076293945,36.25,35.900001525878906,36.099998474121094,3117800.0
2010-01-15,36.0099983215332,36.119998931884766,35.459999084472656,35.970001220703125,4896100.0
2010-01-19,36.439998626708984,36.47999954223633,35.83000183105469,35.83000183105469,4263400.0
2010-01-20,36.52000045776367,36.54999923706055,36.02000045776367,36.29999923706055,4945600.0
2010-01-21,36.11000061035156,36.86000061035156,36.0,36.72999954223633,4413200.0
2010-01-22,35.41999816894531,36.189998626708984,35.41999816894531,36.16999816894531,4206300.0
2010-01-25,35.619998931884766,35.849998474121094,35.20000076293945,35.66999816894531,2516000.0
2010-01-26,35.61000061035156,35.790000915527344,35.470001220703125,35.54999923706055,3542700.0
2010-01-27,35.529998779296875,35.939998626708984,35.04999923706055,35.540000915527344,3908500.0
2010-01-28,35.060001373291016,35.72999954223633,35.060001373291016,35.58000183105469,3953900.0
2010-01-29,34.650001525878906,35.29999923706055,34.619998931884766,35.13999938964844,3931700.0
2010-02-01,34.599998474121094,34.90999984741211,34.220001220703125,34.810001373291016,5117000.0
2010-02-02,35.060001373291016,35.11000061035156,34.349998474121094,34.689998626708984,2912500.0
2010-02-03,34.70000076293945,34.970001220703125,34.54999923706055,34.970001220703125,5341100.0
2010-02-04,33.75,34.650001525878906,33.720001220703125,34.52000045776367,3442800.0
2010-02-05,33.63999938964844,33.86000061035156,33.04999923706055,33.689998626708984,4444000.0
2010-02-08,32.81999969482422,33.34000015258789,32.77000045776367,33.34000015258789,3219900.0
2010-02-09,33.20000076293945,33.540000915527344,33.029998779296875,33.04999923706055,3414800.0
2010-02-10,33.02000045776367,33.220001220703125,32.709999084472656,33.189998626708984,2619200.0
2010-02-11,33.08000183105469,33.130001068115234,32.75,32.959999084472656,3055500.0
2010-02-12,32.95000076293945,33.09000015258789,32.68000030517578,32.939998626708984,3188400.0
2010-02-16,33.70000076293945,33.709999084472656,32.79999923706055,33.02000045776367,3134200.0
2010-02-17,33.54999923706055,33.869998931884766,33.5,33.83000183105469,2145300.0
2010-02-18,33.52000045776367,33.709999084472656,33.459999084472656,33.470001220703125,3834800.0
2010-02-19,33.970001220703125,34.130001068115234,33.279998779296875,33.40999984741211,3854300.0
2010-02-22,33.650001525878906,34.18000030517578,33.63999938964844,34.18000030517578,2929800.0
2010-02-23,33.720001220703125,33.79999923706055,33.38999938964844,33.59000015258789,3124100.0
2010-02-24,33.90999984741211,33.939998626708984,33.29999923706055,33.84000015258789,3935200.0
2010-02-25,33.68000030517578,33.7400016784668,33.150001525878906,33.540000915527344,2476500.0
2010-02-26,33.619998931884766,33.84000015258789,33.470001220703125,33.79999923706055,2635200.0
2010-03-01,33.939998626708984,34.13999938964844,33.720001220703125,33.720001220703125,2965000.0
2010-03-02,34.119998931884766,34.2599983215332,34.0,34.06999969482422,2936700.0
2010-03-03,33.970001220703125,34.29999923706055,33.869998931884766,34.22999954223633,1924200.0
2010-03-04,33.90999984741211,34.0,33.68000030517578,33.970001220703125,2291200.0
2010-03-05,34.25,34.290000915527344,33.84000015258789,34.09000015258789,1972000.0
2010-03-08,34.18000030517578,34.369998931884766,34.04999923706055,34.31999969482422,1983800.0
2010-03-09,34.119998931884766,34.2599983215332,34.0099983215332,34.15999984741211,1659100.0
2010-03-10,34.150001525878906,34.33000183105469,34.0,34.2599983215332,2522300.0
2010-03-11,34.220001220703125,34.34000015258789,33.95000076293945,34.2599983215332,2908600.0
2010-03-12,34.099998474121094,34.290000915527344,33.97999954223633,34.25,2955500.0
2010-03-15,34.38999938964844,34.38999938964844,34.040000915527344,34.13999938964844,2211700.0
2010-03-16,34.77000045776367,34.79999923706055,34.209999084472656,34.31999969482422,2181000.0
2010-03-17,34.81999969482422,34.88999938964844,34.58000183105469,34.61000061035156,1890400.0
2010-03-18,34.7599983215332,34.970001220703125,34.56999969482422,34.880001068115234,2402900.0
2010-03-19,34.52000045776367,34.880001068115234,34.2599983215332,34.52000045776367,3938700.0
2010-03-22,34.08000183105469,34.52000045776367,34.06999969482422,34.400001525878906,2323300.0
2010-03-23,34.29999923706055,34.29999923706055,34.0,34.060001373291016,3014400.0
2010-03-24,33.9900016784668,34.209999084472656,33.86000061035156,34.150001525878906,2909800.0
2010-03-25,33.900001525878906,34.209999084472656,33.88999938964844,34.130001068115234,2297800.0
2010-03-26,34.09000015258789,34.220001220703125,33.880001068115234,33.97999954223633,2007000.0
2010-03-29,34.369998931884766,34.400001525878906,34.09000015258789,34.099998474121094,2519200.0
2010-03-30,34.41999816894531,34.7400016784668,34.29999923706055,34.369998931884766,3362500.0
2010-03-31,34.18000030517578,34.43000030517578,34.04999923706055,34.369998931884766,2537000.0
2010-04-01,34.4900016784668,34.63999938964844,34.25,34.29999923706055,2285600.0
2010-04-05,34.310001373291016,34.650001525878906,34.27000045776367,34.63999938964844,3779200.0
2010-04-06,34.29999923706055,34.349998474121094,34.18000030517578,34.25,5680200.0
2010-04-07,34.08000183105469,34.290000915527344,33.970001220703125,34.2599983215332,2924500.0
2010-04-08,33.959999084472656,34.029998779296875,33.75,33.9900016784668,2312800.0
2010-04-09,34.27000045776367,34.279998779296875,33.75,34.20000076293945,2303900.0
2010-04-12,34.08000183105469,34.439998626708984,34.04999923706055,34.439998626708984,3369100.0
2010-04-13,34.06999969482422,34.20000076293945,33.779998779296875,34.119998931884766,3368700.0
2010-04-14,33.900001525878906,34.060001373291016,33.61000061035156,34.040000915527344,3563200.0
2010-04-15,33.77000045776367,33.849998474121094,33.4900016784668,33.79999923706055,4216100.0
2010-04-16,33.72999954223633,33.970001220703125,33.58000183105469,33.75,4515900.0
2010-04-19,33.79999923706055,33.810001373291016,33.5,33.650001525878906,3768500.0
2010-04-20,33.95000076293945,33.9900016784668,33.68000030517578,33.849998474121094,2328300.0
2010-04-21,33.95000076293945,34.0,33.77000045776367,33.900001525878906,1845200.0
2010-04-22,33.97999954223633,34.040000915527344,33.599998474121094,33.75,2377800.0
2010-04-23,34.02000045776367,34.02000045776367,33.66999816894531,34.02000045776367,2674000.0
2010-04-26,33.7599983215332,34.04999923706055,33.650001525878906,34.040000915527344,4968100.0
2010-04-27,33.34000015258789,34.04999923706055,33.29999923706055,33.689998626708984,5724500.0
2010-04-28,33.52000045776367,33.61000061035156,33.220001220703125,33.560001373291016,4427500.0
2010-04-29,33.84000015258789,34.20000076293945,33.630001068115234,33.7599983215332,3689700.0
2010-04-30,34.29999923706055,35.0,34.29999923706055,34.470001220703125,5848200.0
2010-05-03,34.560001373291016,34.72999954223633,34.18000030517578,34.400001525878906,4733100.0
2010-05-04,33.61000061035156,34.529998779296875,33.40999984741211,34.2400016784668,8011500.0
2010-05-05,33.369998931884766,33.68000030517578,33.08000183105469,33.400001525878906,6648000.0
2010-05-06,32.18000030517578,32.93000030517578,28.260000228881836,32.84000015258789,8322100.0
2010-05-07,31.920000076293945,32.560001373291016,31.520000457763672,32.18000030517578,7693800.0
2010-05-10,33.13999938964844,33.220001220703125,32.68000030517578,32.790000915527344,5531500.0
2010-05-11,33.150001525878906,33.439998626708984,32.86000061035156,32.86000061035156,4950900.0
2010-05-12,33.58000183105469,33.7400016784668,32.900001525878906,33.27000045776367,4477900.0
2010-05-13,33.29999923706055,33.869998931884766,33.20000076293945,33.459999084472656,3039400.0
2010-05-14,33.0,33.29999923706055,32.65999984741211,32.65999984741211,4779300.0
2010-05-17,32.9900016784668,33.13999938964844,32.54999923706055,33.08000183105469,3300600.0
2010-05-18,32.599998474121094,33.150001525878906,32.5099983215332,32.79999923706055,3806600.0
2010-05-19,32.310001373291016,32.529998779296875,32.02000045776367,32.45000076293945,3744600.0
2010-05-20,31.34000015258789,31.950000762939453,31.299999237060547,31.760000228881836,4474600.0
2010-05-21,31.459999084472656,31.489999771118164,30.780000686645508,31.06999969482422,4499600.0
2010-05-24,31.190000534057617,31.65999984741211,31.079999923706055,31.239999771118164,2014600.0
2010-05-25,30.969999313354492,30.969999313354492,30.06999969482422,30.579999923706055,5701900.0
2010-05-26,31.020000457763672,31.3700008392334,30.850000381469727,31.209999084472656,4037400.0
2010-05-27,31.989999771118164,32.0,31.31999969482422,31.479999542236328,4105200.0
2010-05-28,31.959999084472656,32.279998779296875,31.780000686645508,32.060001373291016,3972700.0
2010-06-01,31.200000762939453,31.770000457763672,31.15999984741211,31.65999984741211,3436400.0
2010-06-02,31.850000381469727,31.8799991607666,31.149999618530273,31.3799991607666,2978600.0
2010-06-03,32.15999984741211,32.349998474121094,31.8700008392334,32.06999969482422,2637300.0
2010-06-04,31.1200008392334,31.84000015258789,31.0,31.84000015258789,3479500.0
2010-06-07,31.43000030517578,31.829999923706055,31.1200008392334,31.1200008392334,3940600.0
2010-06-08,31.719999313354492,31.809999465942383,31.209999084472656,31.209999084472656,5663200.0
2010-06-09,31.739999771118164,31.920000076293945,31.579999923706055,31.920000076293945,5480800.0
2010-06-10,32.68000030517578,32.72999954223633,32.11000061035156,32.2599983215332,5458500.0
2010-06-11,32.45000076293945,32.59000015258789,32.0099983215332,32.400001525878906,5314000.0
2010-06-14,32.40999984741211,32.7599983215332,32.369998931884766,32.709999084472656,2908600.0
2010-06-15,33.40999984741211,33.40999984741211,32.63999938964844,32.63999938964844,4921800.0
2010-06-16,33.68000030517578,33.81999969482422,33.18000030517578,33.18000030517578,3213100.0
2010-06-17,34.0,34.02000045776367,33.54999923706055,33.689998626708984,3137500.0
2010-06-18,34.060001373291016,34.16999816894531,33.84000015258789,34.0099983215332,3664200.0
2010-06-21,33.869998931884766,34.38999938964844,33.75,34.310001373291016,2455200.0
2010-06-22,33.29999923706055,33.97999954223633,33.220001220703125,33.83000183105469,3364900.0
2010-06-23,32.720001220703125,33.380001068115234,32.619998931884766,33.349998474121094,4166500.0
2010-06-24,32.720001220703125,33.060001373291016,32.529998779296875,32.68000030517578,4412400.0
2010-06-25,32.9900016784668,33.11000061035156,32.5,32.880001068115234,3537100.0
2010-06-28,33.310001373291016,33.5,32.7599983215332,33.189998626708984,3214300.0
2010-06-29,32.689998626708984,33.060001373291016,32.599998474121094,32.9900016784668,5427000.0
2010-06-30,32.29999923706055,32.97999954223633,32.209999084472656,32.709999084472656,5664800.0
2010-07-01,32.220001220703125,32.47999954223633,31.8700008392334,32.41999816894531,3940100.0
2010-07-02,32.38999938964844,32.599998474121094,32.20000076293945,32.349998474121094,3292600.0
2010-07-06,33.2599983215332,33.29999923706055,32.560001373291016,32.619998931884766,5648400.0
2010-07-07,34.369998931884766,34.41999816894531,33.27000045776367,33.470001220703125,7050200.0
2010-07-08,34.77000045776367,34.83000183105469,34.349998474121094,34.529998779296875,4263000.0
2010-07-09,34.84000015258789,34.869998931884766,34.2599983215332,34.790000915527344,3239400.0
2010-07-12,34.869998931884766,34.88999938964844,34.470001220703125,34.790000915527344,2822200.0
2010-07-13,34.77000045776367,34.95000076293945,34.45000076293945,34.95000076293945,4300900.0
2010-07-14,34.86000061035156,34.939998626708984,34.43000030517578,34.70000076293945,2926700.0
2010-07-15,35.279998779296875,35.33000183105469,34.599998474121094,34.77000045776367,3624400.0
2010-07-16,34.7599983215332,35.310001373291016,34.689998626708984,35.13999938964844,4397000.0
2010-07-19,35.380001068115234,35.4900016784668,34.86000061035156,34.970001220703125,3115700.0
2010-07-20,35.91999816894531,35.939998626708984,35.060001373291016,35.150001525878906,3950100.0
2010-07-21,35.2599983215332,35.970001220703125,34.970001220703125,35.970001220703125,4472200.0
2010-07-22,35.790000915527344,36.15999984741211,35.61000061035156,35.61000061035156,4019100.0
2010-07-23,35.79999923706055,36.0,35.52000045776367,35.75,4021600.0
2010-07-26,36.16999816894531,36.18000030517578,35.709999084472656,35.709999084472656,3139600.0
2010-07-27,36.630001068115234,36.79999923706055,36.150001525878906,36.27000045776367,4018600.0
2010-07-28,36.61000061035156,36.70000076293945,36.2400016784668,36.459999084472656,2690000.0
2010-07-29,36.099998474121094,36.81999969482422,35.90999984741211,36.75,5199300.0
2010-07-30,35.97999954223633,36.2400016784668,35.2599983215332,35.5099983215332,6137900.0
2010-08-02,36.27000045776367,36.31999969482422,35.72999954223633,36.20000076293945,4082400.0
2010-08-03,36.25,36.470001220703125,36.060001373291016,36.099998474121094,4500500.0
2010-08-04,35.9900016784668,36.029998779296875,35.66999816894531,35.900001525878906,4746700.0
2010-08-05,36.40999984741211,36.45000076293945,35.81999969482422,35.849998474121094,3865800.0
2010-08-06,35.97999954223633,36.040000915527344,35.56999969482422,35.90999984741211,4493200.0
2010-08-09,35.849998474121094,36.08000183105469,35.709999084472656,36.0099983215332,3955900.0
2010-08-10,36.27000045776367,36.45000076293945,35.4900016784668,35.52000045776367,3734500.0
2010-08-11,35.5,35.900001525878906,35.470001220703125,35.77000045776367,3069400.0
2010-08-12,35.349998474121094,35.47999954223633,35.060001373291016,35.220001220703125,2976700.0
2010-08-13,35.52000045776367,35.779998779296875,35.16999816894531,35.16999816894531,3158600.0
2010-08-16,35.72999954223633,35.779998779296875,35.060001373291016,35.369998931884766,2423500.0
2010-08-17,35.7599983215332,36.09000015258789,35.54999923706055,35.54999923706055,3245300.0
2010-08-18,35.220001220703125,35.86000061035156,34.91999816894531,35.83000183105469,5405600.0
2010-08-19,34.84000015258789,35.189998626708984,34.54999923706055,35.189998626708984,3482400.0
2010-08-20,34.81999969482422,34.95000076293945,34.5,34.61000061035156,2946700.0
2010-08-23,35.11000061035156,35.400001525878906,34.939998626708984,35.0099983215332,3964900.0
2010-08-24,35.40999984741211,35.65999984741211,34.869998931884766,34.869998931884766,3305900.0
2010-08-25,35.33000183105469,35.40999984741211,34.900001525878906,35.279998779296875,2935300.0
2010-08-26,35.20000076293945,35.5,35.099998474121094,35.47999954223633,2157400.0
2010-08-27,35.709999084472656,35.790000915527344,34.9900016784668,35.349998474121094,3141900.0
2010-08-30,35.16999816894531,35.77000045776367,35.15999984741211,35.68000030517578,2202400.0
2010-08-31,35.40999984741211,35.540000915527344,34.86000061035156,35.04999923706055,2958700.0
2010-09-01,36.11000061035156,36.36000061035156,35.56999969482422,35.7400016784668,3304600.0
2010-09-02,35.86000061035156,36.27000045776367,35.63999938964844,36.27000045776367,2744100.0
2010-09-03,36.119998931884766,36.189998626708984,35.66999816894531,36.06999969482422,2594400.0
2010-09-07,36.16999816894531,36.29999923706055,35.81999969482422,35.81999969482422,2783200.0
2010-09-08,36.08000183105469,36.310001373291016,36.0099983215332,36.279998779296875,2218400.0
2010-09-09,36.349998474121094,36.54999923706055,36.189998626708984,36.459999084472656,2001100.0
2010-09-10,36.630001068115234,36.72999954223633,36.02000045776367,36.5099983215332,5245600.0
2010-09-13,36.70000076293945,36.93000030517578,36.63999938964844,36.88999938964844,3946500.0
2010-09-14,36.41999816894531,36.70000076293945,36.2599983215332,36.65999984741211,2553200.0
2010-09-15,36.18000030517578,36.43000030517578,36.02000045776367,36.380001068115234,3604100.0
2010-09-16,36.0,36.09000015258789,35.849998474121094,36.08000183105469,2159600.0
2010-09-17,35.880001068115234,36.209999084472656,35.810001373291016,36.189998626708984,3398900.0
2010-09-20,36.34000015258789,36.40999984741211,35.880001068115234,35.880001068115234,2265000.0
2010-09-21,36.0099983215332,36.33000183105469,35.88999938964844,36.279998779296875,3426200.0
2010-09-22,36.43000030517578,36.56999969482422,36.0,36.029998779296875,2457100.0
2010-09-23,36.099998474121094,36.52000045776367,36.02000045776367,36.279998779296875,2047400.0
2010-09-24,36.5,36.630001068115234,36.349998474121094,36.41999816894531,3280800.0
2010-09-27,36.540000915527344,36.689998626708984,36.189998626708984,36.20000076293945,2013700.0
2010-09-28,36.720001220703125,36.84000015258789,36.2400016784668,36.63999938964844,2491900.0
2010-09-29,36.459999084472656,36.83000183105469,36.27000045776367,36.619998931884766,2424500.0
2010-09-30,36.22999954223633,36.68000030517578,36.06999969482422,36.630001068115234,3122300.0
2010-10-01,36.220001220703125,36.47999954223633,36.04999923706055,36.400001525878906,2417600.0
2010-10-04,36.20000076293945,36.52000045776367,36.029998779296875,36.279998779296875,2307000.0
2010-10-05,36.34000015258789,36.4900016784668,36.2400016784668,36.47999954223633,3964600.0
2010-10-06,36.2599983215332,36.40999984741211,36.060001373291016,36.29999923706055,1743700.0
2010-10-07,36.04999923706055,36.5099983215332,35.90999984741211,36.459999084472656,3093700.0
2010-10-08,36.189998626708984,36.380001068115234,35.90999984741211,36.15999984741211,2356800.0
2010-10-11,36.290000915527344,36.439998626708984,36.150001525878906,36.150001525878906,1452900.0
2010-10-12,35.86000061035156,36.09000015258789,35.68000030517578,36.02000045776367,4478000.0
2010-10-13,35.83000183105469,36.0,35.720001220703125,35.959999084472656,3192300.0
2010-10-14,35.790000915527344,35.939998626708984,35.689998626708984,35.81999969482422,2350500.0
2010-10-15,35.939998626708984,36.11000061035156,35.7599983215332,35.959999084472656,2553500.0
2010-10-18,36.33000183105469,36.4900016784668,36.0,36.0099983215332,3217300.0
2010-10-19,36.52000045776367,37.15999984741211,36.2400016784668,36.560001373291016,7545000.0
2010-10-20,36.81999969482422,36.900001525878906,36.5,36.65999984741211,3094700.0
2010-10-21,36.900001525878906,37.0099983215332,36.619998931884766,37.0099983215332,3258900.0
2010-10-22,36.70000076293945,36.97999954223633,36.52000045776367,36.97999954223633,4174500.0
2010-10-25,36.459999084472656,36.88999938964844,36.439998626708984,36.88999938964844,2774100.0
2010-10-26,36.65999984741211,36.75,36.36000061035156,36.369998931884766,2489300.0
2010-10-27,36.849998474121094,36.880001068115234,36.36000061035156,36.65999984741211,2989200.0
2010-10-28,37.209999084472656,37.439998626708984,37.0,37.02000045776367,3732800.0
2010-10-29,37.439998626708984,37.54999923706055,37.060001373291016,37.209999084472656,2675300.0
2010-11-01,37.279998779296875,37.77000045776367,37.0,37.58000183105469,2298900.0
2010-11-02,37.630001068115234,37.7599983215332,37.349998474121094,37.459999084472656,2515800.0
2010-11-03,37.54999923706055,37.77000045776367,37.15999984741211,37.72999954223633,3199400.0
2010-11-04,37.59000015258789,37.939998626708984,37.31999969482422,37.7400016784668,3772200.0
2010-11-05,37.70000076293945,37.72999954223633,37.31999969482422,37.650001525878906,3257200.0
2010-11-08,36.93000030517578,37.220001220703125,36.86000061035156,37.220001220703125,2725700.0
2010-11-09,36.900001525878906,37.290000915527344,36.790000915527344,37.08000183105469,2564300.0
2010-11-10,36.599998474121094,36.9900016784668,36.470001220703125,36.9900016784668,2308600.0
2010-11-11,36.540000915527344,36.7400016784668,36.40999984741211,36.40999984741211,2517400.0
2010-11-12,36.52000045776367,36.7400016784668,36.349998474121094,36.45000076293945,2767100.0
2010-11-15,36.43000030517578,36.77000045776367,36.400001525878906,36.65999984741211,2337300.0
2010-11-16,35.939998626708984,36.380001068115234,35.79999923706055,36.08000183105469,3296500.0
2010-11-17,35.720001220703125,36.150001525878906,35.63999938964844,36.029998779296875,3687800.0
2010-11-18,36.060001373291016,36.11000061035156,35.68000030517578,35.970001220703125,2164600.0
2010-11-19,35.75,36.13999938964844,35.630001068115234,36.099998474121094,2766200.0
2010-11-22,35.9900016784668,36.06999969482422,35.540000915527344,35.68000030517578,2031300.0
2010-11-23,35.68000030517578,35.790000915527344,35.380001068115234,35.7400016784668,2464200.0
2010-11-24,36.02000045776367,36.040000915527344,35.720001220703125,35.77000045776367,1859400.0
2010-11-26,35.849998474121094,36.119998931884766,35.65999984741211,35.84000015258789,1090800.0
2010-11-29,35.68000030517578,35.84000015258789,35.36000061035156,35.61000061035156,2511400.0
2010-11-30,35.599998474121094,35.83000183105469,35.40999984741211,35.59000015258789,3967900.0
2010-12-01,36.400001525878906,36.470001220703125,35.88999938964844,35.95000076293945,4062100.0
2010-12-02,36.08000183105469,36.34000015258789,35.869998931884766,36.279998779296875,4124900.0
2010-12-03,35.9900016784668,36.25,35.84000015258789,36.029998779296875,2551300.0
2010-12-06,35.79999923706055,35.9900016784668,35.75,35.779998779296875,2104900.0
2010-12-07,35.41999816894531,36.099998474121094,35.400001525878906,36.02000045776367,2906400.0
2010-12-08,35.08000183105469,35.599998474121094,34.91999816894531,35.45000076293945,4436100.0
2010-12-09,35.369998931884766,35.40999984741211,34.9900016784668,35.220001220703125,2643400.0
2010-12-10,35.63999938964844,35.77000045776367,35.40999984741211,35.59000015258789,2312200.0
2010-12-13,35.869998931884766,36.0,35.619998931884766,35.72999954223633,2337100.0
2010-12-14,36.08000183105469,36.400001525878906,35.93000030517578,35.970001220703125,2214400.0
2010-12-15,35.720001220703125,36.18000030517578,35.70000076293945,36.04999923706055,2459900.0
2010-12-16,36.04999923706055,36.06999969482422,35.70000076293945,35.849998474121094,2453100.0
2010-12-17,35.9900016784668,36.02000045776367,35.599998474121094,35.900001525878906,3770600.0
2010-12-20,35.959999084472656,36.209999084472656,35.75,36.13999938964844,2845700.0
2010-12-21,35.79999923706055,36.13999938964844,35.709999084472656,36.08000183105469,2063000.0
2010-12-22,35.959999084472656,36.09000015258789,35.790000915527344,35.869998931884766,2297100.0
2010-12-23,35.91999816894531,35.9900016784668,35.68000030517578,35.93000030517578,1803200.0
2010-12-27,35.880001068115234,36.0,35.59000015258789,35.869998931884766,1211300.0
2010-12-28,36.04999923706055,36.16999816894531,35.77000045776367,35.86000061035156,1368400.0
2010-12-29,36.119998931884766,36.25,36.040000915527344,36.16999816894531,1588000.0
2010-12-30,36.04999923706055,36.25,36.0,36.15999984741211,1356100.0
2010-12-31,35.97999954223633,36.16999816894531,35.93000030517578,36.029998779296875,1287300.0
2011-01-03,36.25,36.29999923706055,36.0,36.27000045776367,1882000.0
2011-01-04,36.5099983215332,36.689998626708984,36.04999923706055,36.41999816894531,3294500.0
2011-01-05,35.959999084472656,36.349998474121094,35.90999984741211,36.25,4131600.0
2011-01-06,36.13999938964844,36.189998626708984,35.63999938964844,36.04999923706055,3570500.0
2011-01-07,36.0,36.279998779296875,35.709999084472656,36.22999954223633,2727900.0
2011-01-10,35.7599983215332,35.95000076293945,35.58000183105469,35.93000030517578,2609500.0
2011-01-11,35.91999816894531,36.0,35.75,35.84000015258789,3502800.0
2011-01-12,35.95000076293945,36.22999954223633,35.810001373291016,36.150001525878906,2833400.0
2011-01-13,35.66999816894531,35.97999954223633,35.45000076293945,35.97999954223633,4346400.0
2011-01-14,35.45000076293945,35.7400016784668,35.189998626708984,35.2400016784668,4193100.0
2011-01-18,36.209999084472656,36.279998779296875,35.41999816894531,35.439998626708984,4057800.0
2011-01-19,35.95000076293945,36.349998474121094,35.83000183105469,36.25,2861700.0
2011-01-20,36.470001220703125,36.52000045776367,35.90999984741211,35.970001220703125,3076100.0
2011-01-21,36.439998626708984,36.709999084472656,36.150001525878906,36.61000061035156,2268600.0
2011-01-24,36.75,36.790000915527344,36.36000061035156,36.439998626708984,4856900.0
2011-01-25,36.65999984741211,36.79999923706055,36.290000915527344,36.7599983215332,2052800.0
2011-01-26,36.40999984741211,36.72999954223633,36.20000076293945,36.65999984741211,2304200.0
2011-01-27,36.689998626708984,36.91999816894531,36.38999938964844,36.54999923706055,3062000.0
2011-01-28,35.86000061035156,36.68000030517578,35.77000045776367,36.65999984741211,3901700.0
2011-01-31,35.68000030517578,36.040000915527344,35.5099983215332,35.939998626708984,3239100.0
2011-02-01,35.95000076293945,36.0099983215332,35.45000076293945,35.939998626708984,3288500.0
2011-02-02,35.689998626708984,35.900001525878906,35.630001068115234,35.77000045776367,2241500.0
2011-02-03,35.81999969482422,35.880001068115234,35.41999816894531,35.66999816894531,2939900.0
2011-02-04,35.619998931884766,35.84000015258789,35.25,35.779998779296875,2307900.0
2011-02-07,36.040000915527344,36.06999969482422,35.68000030517578,35.790000915527344,3161500.0
2011-02-08,35.83000183105469,35.84000015258789,35.290000915527344,35.59000015258789,3399400.0
2011-02-09,35.7400016784668,35.84000015258789,35.59000015258789,35.65999984741211,2759900.0
2011-02-10,35.61000061035156,35.810001373291016,35.459999084472656,35.65999984741211,2686900.0
2011-02-11,35.86000061035156,35.86000061035156,35.5,35.540000915527344,1890400.0
2011-02-14,35.52000045776367,35.810001373291016,35.33000183105469,35.720001220703125,1823600.0
2011-02-15,35.83000183105469,36.0,35.36000061035156,35.459999084472656,3134000.0
2011-02-16,35.77000045776367,35.900001525878906,35.630001068115234,35.86000061035156,2165500.0
2011-02-17,35.849998474121094,35.86000061035156,35.630001068115234,35.77000045776367,2452600.0
2011-02-18,35.7599983215332,35.900001525878906,35.630001068115234,35.900001525878906,3611000.0
2011-02-22,35.61000061035156,35.689998626708984,35.470001220703125,35.52000045776367,2537700.0
2011-02-23,35.380001068115234,35.68000030517578,35.099998474121094,35.369998931884766,2938000.0
2011-02-24,35.11000061035156,35.45000076293945,34.959999084472656,35.310001373291016,2936400.0
2011-02-25,35.279998779296875,35.349998474121094,35.02000045776367,35.220001220703125,1499200.0
2011-02-28,35.779998779296875,35.849998474121094,35.38999938964844,35.38999938964844,2741100.0
2011-03-01,35.29999923706055,35.880001068115234,35.29999923706055,35.880001068115234,2594200.0
2011-03-02,35.59000015258789,35.68000030517578,35.279998779296875,35.34000015258789,2323500.0
2011-03-03,35.959999084472656,35.97999954223633,35.720001220703125,35.72999954223633,1719400.0
2011-03-04,35.33000183105469,35.91999816894531,35.18000030517578,35.84000015258789,3231300.0
2011-03-07,35.61000061035156,35.79999923706055,35.41999816894531,35.47999954223633,2490800.0
2011-03-08,35.97999954223633,36.04999923706055,35.61000061035156,35.72999954223633,2121100.0
2011-03-09,36.29999923706055,36.369998931884766,35.65999984741211,35.9900016784668,3274300.0
2011-03-10,35.75,36.189998626708984,35.709999084472656,36.189998626708984,2691400.0
2011-03-11,35.810001373291016,35.939998626708984,35.65999984741211,35.86000061035156,2534300.0
2011-03-14,35.34000015258789,35.63999938964844,35.119998931884766,35.630001068115234,6086300.0
2011-03-15,34.91999816894531,35.119998931884766,34.75,34.95000076293945,3528400.0
2011-03-16,34.2599983215332,34.900001525878906,34.150001525878906,34.849998474121094,6060400.0
2011-03-17,33.599998474121094,34.619998931884766,33.470001220703125,34.599998474121094,10061400.0
2011-03-18,33.810001373291016,33.9900016784668,33.619998931884766,33.880001068115234,7615500.0
2011-03-21,34.060001373291016,34.220001220703125,33.81999969482422,34.130001068115234,5441600.0
2011-03-22,34.15999984741211,34.36000061035156,34.0099983215332,34.150001525878906,5757600.0
2011-03-23,34.5,34.650001525878906,34.04999923706055,34.04999923706055,4964700.0
2011-03-24,34.810001373291016,34.91999816894531,34.560001373291016,34.66999816894531,3220600.0
2011-03-25,34.709999084472656,34.959999084472656,34.650001525878906,34.91999816894531,2032400.0
2011-03-28,34.689998626708984,34.91999816894531,34.689998626708984,34.75,2671800.0
2011-03-29,35.099998474121094,35.220001220703125,34.619998931884766,34.810001373291016,3634600.0
2011-03-30,35.5,35.58000183105469,35.13999938964844,35.220001220703125,2972300.0
2011-03-31,35.13999938964844,35.540000915527344,35.099998474121094,35.41999816894531,3466900.0
2011-04-01,35.52000045776367,35.599998474121094,35.220001220703125,35.220001220703125,2388200.0
2011-04-04,35.45000076293945,35.599998474121094,35.220001220703125,35.599998474121094,2248200.0
2011-04-05,35.29999923706055,35.5,35.279998779296875,35.33000183105469,1562300.0
2011-04-06,35.56999969482422,35.619998931884766,35.349998474121094,35.400001525878906,2505000.0
2011-04-07,35.470001220703125,35.52000045776367,35.31999969482422,35.5,1757500.0
2011-04-08,35.310001373291016,35.63999938964844,35.150001525878906,35.63999938964844,2291500.0
2011-04-11,34.779998779296875,35.369998931884766,34.689998626708984,35.25,4095600.0
2011-04-12,34.59000015258789,34.939998626708984,34.369998931884766,34.75,4659500.0
2011-04-13,34.91999816894531,35.11000061035156,34.720001220703125,34.83000183105469,3957700.0
2011-04-14,35.16999816894531,35.209999084472656,34.75,34.93000030517578,2410100.0
2011-04-15,35.459999084472656,35.56999969482422,35.119998931884766,35.22999954223633,3941400.0
2011-04-18,35.310001373291016,35.45000076293945,34.959999084472656,35.20000076293945,2887900.0
2011-04-19,35.130001068115234,35.38999938964844,34.86000061035156,35.310001373291016,2983600.0
2011-04-20,35.529998779296875,35.61000061035156,35.2599983215332,35.5,3353800.0
2011-04-21,35.4900016784668,35.61000061035156,35.31999969482422,35.560001373291016,2190600.0
2011-04-25,35.59000015258789,35.70000076293945,35.279998779296875,35.70000076293945,1694600.0
2011-04-26,35.880001068115234,35.95000076293945,35.630001068115234,35.81999969482422,2500000.0
2011-04-27,36.22999954223633,36.31999969482422,35.93000030517578,35.97999954223633,3744500.0
2011-04-28,36.380001068115234,36.38999938964844,36.11000061035156,36.2400016784668,3856400.0
2011-04-29,36.47999954223633,36.560001373291016,36.220001220703125,36.369998931884766,2200000.0
2011-05-02,36.540000915527344,36.63999938964844,36.47999954223633,36.599998474121094,4209400.0
2011-05-03,36.95000076293945,37.16999816894531,36.5,36.54999923706055,3699900.0
2011-05-04,36.63999938964844,37.16999816894531,36.34000015258789,36.959999084472656,8382100.0
2011-05-05,36.65999984741211,36.959999084472656,36.54999923706055,36.619998931884766,3761500.0
2011-05-06,36.33000183105469,36.65999984741211,36.06999969482422,36.43000030517578,4011800.0
2011-05-09,36.47999954223633,36.54999923706055,36.16999816894531,36.43000030517578,2511500.0
2011-05-10,36.849998474121094,37.040000915527344,36.58000183105469,36.63999938964844,4297600.0
2011-05-11,36.86000061035156,36.9900016784668,36.68000030517578,36.79999923706055,2689400.0
2011-05-12,37.630001068115234,37.720001220703125,36.75,36.79999923706055,7811000.0
2011-05-13,37.58000183105469,37.70000076293945,37.380001068115234,37.599998474121094,3456200.0
2011-05-16,37.720001220703125,38.060001373291016,37.560001373291016,37.59000015258789,4281900.0
2011-05-17,38.849998474121094,38.9900016784668,38.060001373291016,38.099998474121094,7623800.0
2011-05-18,38.7400016784668,38.84000015258789,38.220001220703125,38.81999969482422,3735100.0
2011-05-19,38.47999954223633,38.939998626708984,38.33000183105469,38.84000015258789,3647100.0
2011-05-20,38.54999923706055,38.720001220703125,38.209999084472656,38.45000076293945,3598100.0
2011-05-23,38.38999938964844,38.66999816894531,38.099998474121094,38.29999923706055,3943200.0
2011-05-24,38.849998474121094,38.93000030517578,38.47999954223633,38.65999984741211,5724700.0
2011-05-25,38.529998779296875,38.7400016784668,38.25,38.619998931884766,5013700.0
2011-05-26,38.369998931884766,38.459999084472656,38.029998779296875,38.400001525878906,2882000.0
2011-05-27,38.31999969482422,38.650001525878906,38.150001525878906,38.439998626708984,3122400.0
2011-05-31,38.20000076293945,38.5099983215332,37.97999954223633,38.5,4695100.0
2011-06-01,38.02000045776367,38.34000015258789,38.02000045776367,38.220001220703125,3040700.0
2011-06-02,37.970001220703125,38.15999984741211,37.7400016784668,38.15999984741211,2633700.0
2011-06-03,37.5099983215332,37.880001068115234,37.470001220703125,37.709999084472656,4336300.0
2011-06-06,37.58000183105469,37.650001525878906,37.20000076293945,37.470001220703125,3395600.0
2011-06-07,37.56999969482422,37.9900016784668,37.540000915527344,37.650001525878906,3074900.0
2011-06-08,37.65999984741211,37.72999954223633,37.400001525878906,37.599998474121094,3093700.0
2011-06-09,37.459999084472656,37.72999954223633,37.400001525878906,37.68000030517578,2897600.0
2011-06-10,37.119998931884766,37.540000915527344,36.9900016784668,37.540000915527344,3661500.0
2011-06-13,37.130001068115234,37.310001373291016,37.06999969482422,37.27000045776367,2562200.0
2011-06-14,37.31999969482422,37.459999084472656,37.02000045776367,37.33000183105469,2754700.0
2011-06-15,36.93000030517578,37.400001525878906,36.84000015258789,37.15999984741211,2572500.0
2011-06-16,37.349998474121094,37.459999084472656,36.869998931884766,36.869998931884766,2808400.0
2011-06-17,37.63999938964844,37.95000076293945,37.439998626708984,37.540000915527344,4122600.0
2011-06-20,37.90999984741211,37.93000030517578,37.40999984741211,37.58000183105469,5782800.0
2011-06-21,37.880001068115234,38.18000030517578,37.79999923706055,38.11000061035156,2653200.0
2011-06-22,37.58000183105469,37.86000061035156,37.5099983215332,37.7599983215332,2264900.0
2011-06-23,37.29999923706055,37.38999938964844,36.900001525878906,37.34000015258789,3103500.0
2011-06-24,37.099998474121094,37.54999923706055,37.040000915527344,37.38999938964844,3810700.0
2011-06-27,37.29999923706055,37.369998931884766,37.150001525878906,37.2599983215332,2754400.0
2011-06-28,37.43000030517578,37.439998626708984,37.11000061035156,37.349998474121094,2636400.0
2011-06-29,37.56999969482422,37.68000030517578,37.290000915527344,37.43000030517578,2606200.0
2011-06-30,37.68000030517578,37.709999084472656,37.349998474121094,37.689998626708984,2539900.0
2011-07-01,38.18000030517578,38.2599983215332,37.63999938964844,37.779998779296875,2490000.0
2011-07-05,38.5099983215332,38.97999954223633,37.75,38.13999938964844,7517200.0
2011-07-06,38.5,38.75,38.349998474121094,38.630001068115234,4145600.0
2011-07-07,38.52000045776367,38.83000183105469,38.27000045776367,38.79999923706055,2924300.0
2011-07-08,38.349998474121094,38.459999084472656,38.150001525878906,38.349998474121094,2752000.0
2011-07-11,37.91999816894531,38.06999969482422,37.779998779296875,38.04999923706055,2570200.0
2011-07-12,38.15999984741211,38.36000061035156,37.83000183105469,37.83000183105469,2818400.0
2011-07-13,37.970001220703125,38.40999984741211,37.86000061035156,38.209999084472656,2488600.0
2011-07-14,37.56999969482422,38.09000015258789,37.4900016784668,38.0,3218000.0
2011-07-15,37.47999954223633,37.70000076293945,37.279998779296875,37.63999938964844,3719200.0
2011-07-18,37.11000061035156,37.45000076293945,36.97999954223633,37.45000076293945,3043500.0
2011-07-19,37.38999938964844,37.459999084472656,36.88999938964844,37.27000045776367,3090700.0
2011-07-20,37.599998474121094,37.7599983215332,37.2599983215332,37.41999816894531,2154800.0
2011-07-21,38.02000045776367,38.119998931884766,37.75,37.790000915527344,3335700.0
2011-07-22,37.709999084472656,38.119998931884766,37.61000061035156,38.11000061035156,2163700.0
2011-07-25,37.7400016784668,37.880001068115234,37.470001220703125,37.4900016784668,2618200.0
2011-07-26,37.70000076293945,37.81999969482422,37.54999923706055,37.81999969482422,2924200.0
2011-07-27,37.689998626708984,37.91999816894531,37.560001373291016,37.689998626708984,3723400.0
2011-07-28,37.15999984741211,37.66999816894531,37.130001068115234,37.5099983215332,10073000.0
2011-07-29,36.86000061035156,37.33000183105469,36.65999984741211,37.0099983215332,10784700.0
2011-08-01,37.849998474121094,37.91999816894531,37.31999969482422,37.7400016784668,8902600.0
2011-08-02,37.119998931884766,37.689998626708984,37.119998931884766,37.54999923706055,7069100.0
2011-08-03,37.119998931884766,37.220001220703125,36.599998474121094,37.11000061035156,5776500.0
2011-08-04,36.029998779296875,37.040000915527344,36.029998779296875,36.86000061035156,5185700.0
2011-08-05,36.2400016784668,36.61000061035156,35.18000030517578,36.43000030517578,8559700.0
2011-08-08,33.90999984741211,35.59000015258789,33.66999816894531,35.25,7658700.0
2011-08-09,35.060001373291016,35.11000061035156,33.09000015258789,34.189998626708984,8304900.0
2011-08-10,34.27000045776367,35.189998626708984,34.15999984741211,34.68000030517578,5952300.0
2011-08-11,35.77000045776367,36.130001068115234,34.34000015258789,34.4900016784668,5853100.0
2011-08-12,35.7599983215332,36.2400016784668,35.650001525878906,36.040000915527344,4873700.0
2011-08-15,37.4900016784668,37.560001373291016,36.0099983215332,36.0099983215332,6737700.0
2011-08-16,37.189998626708984,37.36000061035156,36.79999923706055,37.119998931884766,4950500.0
2011-08-17,37.83000183105469,37.91999816894531,37.33000183105469,37.349998474121094,5472600.0
2011-08-18,37.2599983215332,37.41999816894531,36.7400016784668,37.11000061035156,5284200.0
2011-08-19,37.060001373291016,37.52000045776367,36.77000045776367,37.0,5129700.0
2011-08-22,37.040000915527344,37.709999084472656,36.7599983215332,37.709999084472656,3597500.0
2011-08-23,37.540000915527344,37.54999923706055,36.77000045776367,37.34000015258789,3647800.0
2011-08-24,38.209999084472656,38.27000045776367,37.529998779296875,37.56999969482422,3965800.0
2011-08-25,37.59000015258789,38.27000045776367,37.45000076293945,38.25,4418900.0
2011-08-26,37.560001373291016,37.81999969482422,36.75,37.5,3132600.0
2011-08-29,38.25,38.290000915527344,37.900001525878906,38.02000045776367,2656700.0
2011-08-30,38.45000076293945,38.630001068115234,38.04999923706055,38.209999084472656,3145300.0
2011-08-31,38.630001068115234,38.810001373291016,38.400001525878906,38.56999969482422,3652200.0
2011-09-01,38.369998931884766,38.900001525878906,38.290000915527344,38.599998474121094,3513600.0
2011-09-02,37.97999954223633,38.16999816894531,37.79999923706055,37.97999954223633,2356700.0
2011-09-06,38.130001068115234,38.16999816894531,36.66999816894531,37.2400016784668,5484300.0
2011-09-07,38.2400016784668,38.75,38.08000183105469,38.54999923706055,5119200.0
2011-09-08,37.689998626708984,38.2400016784668,37.5,37.59000015258789,5859300.0
2011-09-09,36.79999923706055,37.54999923706055,36.540000915527344,37.54999923706055,7627400.0
2011-09-12,37.119998931884766,37.13999938964844,36.54999923706055,36.709999084472656,4471200.0
2011-09-13,37.130001068115234,37.66999816894531,36.84000015258789,37.66999816894531,4459000.0
2011-09-14,37.459999084472656,37.790000915527344,37.040000915527344,37.22999954223633,4160700.0
2011-09-15,37.63999938964844,37.83000183105469,37.470001220703125,37.72999954223633,3359700.0
2011-09-16,37.52000045776367,37.849998474121094,37.13999938964844,37.279998779296875,6580100.0
2011-09-19,37.529998779296875,37.650001525878906,37.029998779296875,37.16999816894531,3574400.0
2011-09-20,38.310001373291016,38.70000076293945,37.58000183105469,37.650001525878906,3662800.0
2011-09-21,37.45000076293945,38.439998626708984,37.40999984741211,38.439998626708984,4198800.0
2011-09-22,37.08000183105469,37.189998626708984,36.63999938964844,36.93000030517578,5708000.0
2011-09-23,37.45000076293945,37.72999954223633,37.0,37.130001068115234,4620900.0
2011-09-26,37.77000045776367,37.84000015258789,37.40999984741211,37.79999923706055,3431100.0
2011-09-27,37.900001525878906,38.4900016784668,37.779998779296875,38.279998779296875,3524400.0
2011-09-28,37.70000076293945,38.43000030517578,37.650001525878906,38.02000045776367,3290300.0
2011-09-29,38.470001220703125,38.47999954223633,37.97999954223633,38.040000915527344,8263900.0
2011-09-30,38.02000045776367,38.54999923706055,38.0099983215332,38.310001373291016,3386800.0
2011-10-03,37.150001525878906,38.27000045776367,37.13999938964844,38.0,4425700.0
2011-10-04,36.65999984741211,36.95000076293945,35.849998474121094,36.869998931884766,7306000.0
2011-10-05,37.040000915527344,37.119998931884766,36.369998931884766,36.77000045776367,4440500.0
2011-10-06,37.619998931884766,37.689998626708984,36.970001220703125,37.0099983215332,3169100.0
2011-10-07,37.7400016784668,38.09000015258789,37.5,37.790000915527344,3520000.0
2011-10-10,38.58000183105469,38.58000183105469,38.09000015258789,38.18000030517578,2321600.0
2011-10-11,38.29999923706055,38.52000045776367,38.029998779296875,38.470001220703125,2100600.0
2011-10-12,38.209999084472656,38.59000015258789,38.189998626708984,38.59000015258789,2765200.0
2011-10-13,38.310001373291016,38.369998931884766,37.849998474121094,38.15999984741211,1923600.0
2011-10-14,38.65999984741211,38.790000915527344,38.33000183105469,38.400001525878906,2256600.0
2011-10-17,38.310001373291016,38.70000076293945,38.279998779296875,38.369998931884766,1931300.0
2011-10-18,38.560001373291016,38.84000015258789,38.040000915527344,38.29999923706055,3765100.0
2011-10-19,38.470001220703125,39.22999954223633,38.45000076293945,38.65999984741211,3563100.0
2011-10-20,38.959999084472656,39.04999923706055,38.59000015258789,38.650001525878906,2704200.0
2011-10-21,39.130001068115234,39.36000061035156,38.959999084472656,39.310001373291016,3683900.0
2011-10-24,39.04999923706055,39.25,38.91999816894531,39.2400016784668,3259600.0
2011-10-25,38.650001525878906,39.119998931884766,38.59000015258789,38.84000015258789,4254600.0
2011-10-26,38.79999923706055,40.0,38.61000061035156,39.470001220703125,3758400.0
2011-10-27,39.720001220703125,40.0,39.43000030517578,39.81999969482422,4114000.0
2011-10-28,39.41999816894531,39.7400016784668,39.25,39.720001220703125,3777600.0
2011-10-31,39.279998779296875,39.66999816894531,39.25,39.279998779296875,4444400.0
2011-11-01,38.709999084472656,39.209999084472656,38.5099983215332,38.70000076293945,4888100.0
2011-11-02,39.349998474121094,39.790000915527344,39.16999816894531,39.209999084472656,4489000.0
2011-11-03,39.869998931884766,40.08000183105469,39.59000015258789,39.720001220703125,12000800.0
2011-11-04,39.70000076293945,39.849998474121094,39.369998931884766,39.650001525878906,4810900.0
2011-11-07,39.7599983215332,39.849998474121094,39.45000076293945,39.72999954223633,3687400.0
2011-11-08,39.20000076293945,39.33000183105469,38.810001373291016,39.27000045776367,4783600.0
2011-11-09,38.43000030517578,38.9900016784668,38.36000061035156,38.869998931884766,4189800.0
2011-11-10,38.84000015258789,39.04999923706055,38.560001373291016,38.959999084472656,3422200.0
2011-11-11,39.52000045776367,39.529998779296875,39.13999938964844,39.13999938964844,2369300.0
2011-11-14,39.06999969482422,39.599998474121094,39.0099983215332,39.599998474121094,6757700.0
2011-11-15,39.220001220703125,39.31999969482422,38.86000061035156,39.0099983215332,2334100.0
2011-11-16,38.630001068115234,39.11000061035156,38.59000015258789,39.040000915527344,2659900.0
2011-11-17,38.33000183105469,38.709999084472656,38.06999969482422,38.70000076293945,3313800.0
2011-11-18,38.560001373291016,38.709999084472656,38.36000061035156,38.61000061035156,2321200.0
2011-11-21,38.04999923706055,38.41999816894531,37.70000076293945,38.25,2984900.0
2011-11-22,37.54999923706055,38.130001068115234,37.540000915527344,38.04999923706055,3133400.0
2011-11-23,37.099998474121094,37.4900016784668,37.0,37.45000076293945,3015000.0
2011-11-25,37.20000076293945,37.41999816894531,37.029998779296875,37.060001373291016,1077700.0
2011-11-28,37.790000915527344,37.970001220703125,37.619998931884766,37.83000183105469,2815000.0
2011-11-29,38.2599983215332,38.34000015258789,37.84000015258789,38.029998779296875,2942800.0
2011-11-30,39.68000030517578,39.689998626708984,38.88999938964844,38.939998626708984,4899000.0
2011-12-01,39.619998931884766,39.790000915527344,39.41999816894531,39.5,3083200.0
2011-12-02,39.25,39.79999923706055,39.220001220703125,39.79999923706055,2771600.0
2011-12-05,39.470001220703125,39.779998779296875,39.2599983215332,39.650001525878906,2589500.0
2011-12-06,39.7400016784668,39.939998626708984,39.36000061035156,39.56999969482422,3039700.0
2011-12-07,39.7400016784668,39.880001068115234,39.400001525878906,39.720001220703125,2705300.0
2011-12-08,39.290000915527344,39.77000045776367,39.20000076293945,39.75,2912100.0
2011-12-09,39.72999954223633,39.95000076293945,39.41999816894531,39.56999969482422,3449000.0
2011-12-12,39.31999969482422,39.7400016784668,38.900001525878906,39.619998931884766,3580400.0
2011-12-13,39.459999084472656,39.83000183105469,39.31999969482422,39.5099983215332,3037800.0
2011-12-14,38.720001220703125,39.59000015258789,38.43000030517578,39.529998779296875,8323000.0
2011-12-15,39.7400016784668,39.810001373291016,39.0,39.040000915527344,5042200.0
2011-12-16,39.65999984741211,40.040000915527344,39.459999084472656,39.849998474121094,4431700.0
2011-12-19,39.290000915527344,39.95000076293945,39.150001525878906,39.88999938964844,2775500.0
2011-12-20,39.939998626708984,39.970001220703125,39.630001068115234,39.75,2789400.0
2011-12-21,40.849998474121094,40.9900016784668,39.91999816894531,39.91999816894531,4490000.0
2011-12-22,41.369998931884766,41.41999816894531,40.900001525878906,41.0,3490600.0
2011-12-23,41.56999969482422,41.650001525878906,41.400001525878906,41.540000915527344,2014000.0
2011-12-27,41.650001525878906,41.68000030517578,41.45000076293945,41.52000045776367,2448300.0
2011-12-28,41.279998779296875,41.709999084472656,41.2400016784668,41.59000015258789,1994300.0
2011-12-29,41.540000915527344,41.630001068115234,41.369998931884766,41.400001525878906,1944400.0
2011-12-30,41.310001373291016,41.650001525878906,41.29999923706055,41.630001068115234,1680800.0
2012-01-03,40.77000045776367,41.97999954223633,40.68000030517578,41.959999084472656,4968200.0
2012-01-04,40.900001525878906,41.04999923706055,40.72999954223633,40.7599983215332,3384500.0
2012-01-05,40.95000076293945,41.09000015258789,40.66999816894531,40.849998474121094,4039900.0
2012-01-06,40.790000915527344,40.9900016784668,40.72999954223633,40.95000076293945,3215200.0
2012-01-09,40.97999954223633,41.029998779296875,40.7400016784668,40.869998931884766,6044500.0
2012-01-10,41.2599983215332,41.47999954223633,41.16999816894531,41.33000183105469,4721000.0
2012-01-11,41.22999954223633,41.27000045776367,41.099998474121094,41.13999938964844,3074300.0
2012-01-12,41.349998474121094,41.45000076293945,41.11000061035156,41.33000183105469,2447000.0
2012-01-13,41.369998931884766,41.369998931884766,41.029998779296875,41.060001373291016,2717400.0
2012-01-17,41.43000030517578,41.779998779296875,41.20000076293945,41.58000183105469,4096300.0
2012-01-18,41.540000915527344,41.63999938964844,41.27000045776367,41.5,2854500.0
2012-01-19,41.099998474121094,41.619998931884766,41.0099983215332,41.54999923706055,4582300.0
2012-01-20,41.0099983215332,41.22999954223633,40.83000183105469,41.130001068115234,4167500.0
2012-01-23,40.79999923706055,41.25,40.61000061035156,41.0,4864200.0
2012-01-24,40.66999816894531,40.7400016784668,40.40999984741211,40.56999969482422,2954800.0
2012-01-25,41.380001068115234,41.439998626708984,40.27000045776367,40.54999923706055,3548200.0
2012-01-26,41.279998779296875,41.529998779296875,41.0099983215332,41.22999954223633,11512300.0
2012-01-27,39.95000076293945,41.0099983215332,39.91999816894531,41.0,14305700.0
2012-01-30,39.459999084472656,39.939998626708984,39.2400016784668,39.880001068115234,13053400.0
2012-01-31,39.560001373291016,39.68000030517578,39.25,39.56999969482422,5133600.0
2012-02-01,39.400001525878906,39.970001220703125,39.369998931884766,39.75,6510000.0
2012-02-02,39.56999969482422,39.689998626708984,39.220001220703125,39.4900016784668,3805400.0
2012-02-03,39.58000183105469,39.93000030517578,39.38999938964844,39.81999969482422,4217000.0
2012-02-06,39.61000061035156,39.65999984741211,39.380001068115234,39.619998931884766,3933500.0
2012-02-07,39.880001068115234,40.02000045776367,39.369998931884766,39.4900016784668,3998300.0
2012-02-08,39.310001373291016,39.599998474121094,39.08000183105469,39.43000030517578,4325000.0
2012-02-09,39.369998931884766,39.470001220703125,39.15999984741211,39.41999816894531,4551100.0
2012-02-10,39.29999923706055,39.59000015258789,38.900001525878906,39.459999084472656,5677200.0
2012-02-13,39.709999084472656,39.849998474121094,39.5099983215332,39.56999969482422,4153600.0
2012-02-14,39.84000015258789,39.849998474121094,39.5,39.66999816894531,3165500.0
2012-02-15,39.599998474121094,39.939998626708984,39.380001068115234,39.83000183105469,3416200.0
2012-02-16,39.90999984741211,40.20000076293945,39.52000045776367,39.599998474121094,3213400.0
2012-02-17,39.72999954223633,40.06999969482422,39.65999984741211,40.06999969482422,2359400.0
2012-02-21,39.869998931884766,40.11000061035156,39.75,39.970001220703125,2546400.0
2012-02-22,39.84000015258789,40.099998474121094,39.650001525878906,39.93000030517578,1644800.0
2012-02-23,37.90999984741211,39.939998626708984,37.65999984741211,39.93000030517578,21267100.0
2012-02-24,37.72999954223633,38.060001373291016,37.650001525878906,37.779998779296875,10845200.0
2012-02-27,38.22999954223633,38.33000183105469,37.5099983215332,37.709999084472656,7832800.0
2012-02-28,37.959999084472656,38.2599983215332,37.880001068115234,38.220001220703125,4622400.0
2012-02-29,37.61000061035156,37.86000061035156,37.47999954223633,37.70000076293945,7184200.0
2012-03-01,37.72999954223633,37.91999816894531,37.459999084472656,37.7599983215332,4855500.0
2012-03-02,37.959999084472656,38.02000045776367,37.599998474121094,37.630001068115234,3830400.0
2012-03-05,38.2599983215332,38.279998779296875,37.75,37.79999923706055,3409800.0
2012-03-06,38.189998626708984,38.2599983215332,37.869998931884766,38.0099983215332,4467500.0
2012-03-07,38.22999954223633,38.470001220703125,37.83000183105469,38.2400016784668,7574200.0
2012-03-08,38.189998626708984,38.43000030517578,38.11000061035156,38.43000030517578,3070800.0
2012-03-09,38.209999084472656,38.369998931884766,38.0099983215332,38.369998931884766,2491700.0
2012-03-12,38.68000030517578,38.79999923706055,38.220001220703125,38.290000915527344,3655600.0
2012-03-13,39.04999923706055,39.220001220703125,38.68000030517578,38.75,5184500.0
2012-03-14,38.29999923706055,39.099998474121094,38.209999084472656,39.099998474121094,5556200.0
2012-03-15,38.40999984741211,38.599998474121094,38.220001220703125,38.34000015258789,5222800.0
2012-03-16,38.72999954223633,38.7599983215332,38.27000045776367,38.380001068115234,4905200.0
2012-03-19,38.40999984741211,38.779998779296875,38.400001525878906,38.650001525878906,2925200.0
2012-03-20,38.439998626708984,38.54999923706055,38.20000076293945,38.369998931884766,2909000.0
2012-03-21,38.22999954223633,38.56999969482422,38.099998474121094,38.56999969482422,3587900.0
2012-03-22,38.29999923706055,38.380001068115234,38.08000183105469,38.290000915527344,3078600.0
2012-03-23,38.47999954223633,38.529998779296875,38.20000076293945,38.20000076293945,3368700.0
2012-03-26,38.4900016784668,38.720001220703125,38.2599983215332,38.59000015258789,2570500.0
2012-03-27,38.650001525878906,38.709999084472656,38.4900016784668,38.59000015258789,2034500.0
2012-03-28,38.16999816894531,38.650001525878906,38.060001373291016,38.58000183105469,2830900.0
2012-03-29,38.279998779296875,38.290000915527344,37.900001525878906,38.0,3746900.0
2012-03-30,38.58000183105469,38.58000183105469,38.2599983215332,38.31999969482422,3798400.0
2012-04-02,38.880001068115234,38.95000076293945,38.4900016784668,38.619998931884766,3609300.0
2012-04-03,38.779998779296875,38.83000183105469,38.45000076293945,38.83000183105469,4368200.0
2012-04-04,38.58000183105469,38.77000045776367,38.29999923706055,38.5099983215332,2574700.0
2012-04-05,37.9900016784668,38.470001220703125,37.959999084472656,38.40999984741211,4047300.0
2012-04-09,37.810001373291016,38.0,37.689998626708984,37.86000061035156,4027800.0
2012-04-10,37.220001220703125,37.70000076293945,36.970001220703125,37.619998931884766,7326100.0
2012-04-11,37.27000045776367,37.54999923706055,37.2400016784668,37.5,3852000.0
2012-04-12,37.369998931884766,37.43000030517578,37.09000015258789,37.29999923706055,5655700.0
2012-04-13,37.310001373291016,37.709999084472656,37.25,37.290000915527344,2558600.0
2012-04-16,37.7599983215332,37.88999938964844,37.34000015258789,37.439998626708984,7810200.0
2012-04-17,37.9900016784668,38.040000915527344,37.56999969482422,37.880001068115234,3046400.0
2012-04-18,38.0,38.150001525878906,37.720001220703125,37.790000915527344,2243800.0
2012-04-19,37.88999938964844,38.02000045776367,37.68000030517578,37.900001525878906,3539000.0
2012-04-20,38.33000183105469,38.33000183105469,37.72999954223633,38.0099983215332,3835500.0
2012-04-23,38.04999923706055,38.220001220703125,37.97999954223633,38.220001220703125,3493900.0
2012-04-24,38.27000045776367,38.36000061035156,38.06999969482422,38.18000030517578,2616400.0
2012-04-25,38.4900016784668,38.5,38.18000030517578,38.43000030517578,2561800.0
2012-04-26,38.61000061035156,38.619998931884766,38.290000915527344,38.470001220703125,11299200.0
2012-04-27,38.70000076293945,38.790000915527344,38.540000915527344,38.63999938964844,9927800.0
2012-04-30,38.84000015258789,38.88999938964844,38.5099983215332,38.630001068115234,12331300.0
2012-05-01,38.880001068115234,39.06999969482422,38.720001220703125,38.90999984741211,3294300.0
2012-05-02,38.79999923706055,38.93000030517578,38.619998931884766,38.869998931884766,3200700.0
2012-05-03,38.54999923706055,38.970001220703125,38.5099983215332,38.7400016784668,2988400.0
2012-05-04,38.58000183105469,38.84000015258789,38.459999084472656,38.5,2665400.0
2012-05-07,38.52000045776367,38.689998626708984,38.45000076293945,38.5,3292800.0
2012-05-08,38.119998931884766,38.310001373291016,37.91999816894531,38.02000045776367,3141200.0
2012-05-09,38.220001220703125,38.400001525878906,37.91999816894531,37.95000076293945,3367000.0
2012-05-10,38.36000061035156,38.56999969482422,38.310001373291016,38.400001525878906,2489500.0
2012-05-11,38.45000076293945,38.68000030517578,38.20000076293945,38.2599983215332,3611700.0
2012-05-14,38.2599983215332,38.38999938964844,38.060001373291016,38.22999954223633,3205800.0
2012-05-15,37.619998931884766,38.29999923706055,37.540000915527344,38.29999923706055,4425800.0
2012-05-16,37.599998474121094,37.7599983215332,37.459999084472656,37.720001220703125,2885900.0
2012-05-17,37.43000030517578,37.720001220703125,37.43000030517578,37.650001525878906,2517400.0
2012-05-18,37.75,37.79999923706055,37.5099983215332,37.650001525878906,5186200.0
2012-05-21,37.83000183105469,37.880001068115234,37.619998931884766,37.790000915527344,3510600.0
2012-05-22,38.060001373291016,38.150001525878906,37.77000045776367,37.970001220703125,2546400.0
2012-05-23,37.790000915527344,38.220001220703125,37.66999816894531,37.959999084472656,2900000.0
2012-05-24,37.97999954223633,38.130001068115234,37.70000076293945,37.79999923706055,2044600.0
2012-05-25,38.22999954223633,38.349998474121094,37.939998626708984,37.939998626708984,1915600.0
2012-05-29,38.470001220703125,38.470001220703125,38.27000045776367,38.40999984741211,2408600.0
2012-05-30,38.20000076293945,38.66999816894531,38.150001525878906,38.5099983215332,2901800.0
2012-05-31,38.5099983215332,38.70000076293945,38.20000076293945,38.209999084472656,2872700.0
2012-06-01,38.38999938964844,38.68000030517578,38.18000030517578,38.18000030517578,3227900.0
2012-06-04,38.41999816894531,38.470001220703125,38.279998779296875,38.400001525878906,2438800.0
2012-06-05,38.91999816894531,39.08000183105469,38.27000045776367,38.349998474121094,3963900.0
2012-06-06,39.47999954223633,39.5,38.91999816894531,39.150001525878906,8278600.0
2012-06-07,39.47999954223633,39.63999938964844,39.41999816894531,39.59000015258789,2760200.0
2012-06-08,39.720001220703125,39.7400016784668,39.369998931884766,39.56999969482422,2082600.0
2012-06-11,39.56999969482422,39.9900016784668,39.54999923706055,39.880001068115234,2591100.0
2012-06-12,39.72999954223633,39.7400016784668,39.380001068115234,39.56999969482422,2013900.0
2012-06-13,39.709999084472656,39.849998474121094,39.400001525878906,39.540000915527344,2125300.0
2012-06-14,39.84000015258789,39.93000030517578,39.56999969482422,39.75,3144600.0
2012-06-15,39.939998626708984,40.150001525878906,39.7599983215332,39.959999084472656,4291200.0
2012-06-18,40.06999969482422,40.150001525878906,39.88999938964844,39.939998626708984,2457500.0
2012-06-19,40.02000045776367,40.459999084472656,39.939998626708984,40.189998626708984,3358700.0
2012-06-20,39.63999938964844,40.04999923706055,39.52000045776367,39.97999954223633,2629700.0
2012-06-21,39.099998474121094,39.88999938964844,39.09000015258789,39.689998626708984,2964900.0
2012-06-22,39.25,39.38999938964844,39.18000030517578,39.2599983215332,2147300.0
2012-06-25,39.16999816894531,39.25,39.02000045776367,39.02000045776367,2163400.0
2012-06-26,39.38999938964844,39.59000015258789,39.209999084472656,39.25,1847600.0
2012-06-27,39.72999954223633,39.849998474121094,39.459999084472656,39.58000183105469,1773100.0
2012-06-28,39.93000030517578,39.939998626708984,39.4900016784668,39.5,1854400.0
2012-06-29,39.900001525878906,40.25,39.709999084472656,40.25,3527700.0
2012-07-02,40.41999816894531,40.41999816894531,39.619998931884766,39.91999816894531,5012200.0
2012-07-03,41.0099983215332,41.15999984741211,40.689998626708984,40.86000061035156,3970500.0
2012-07-05,41.040000915527344,41.209999084472656,40.779998779296875,40.9900016784668,3936000.0
2012-07-06,40.959999084472656,41.04999923706055,40.59000015258789,40.790000915527344,2656700.0
2012-07-09,40.880001068115234,41.040000915527344,40.650001525878906,40.88999938964844,2341100.0
2012-07-10,41.029998779296875,41.22999954223633,40.959999084472656,41.0,3246000.0
2012-07-11,41.11000061035156,41.18000030517578,40.869998931884766,41.09000015258789,2776000.0
2012-07-12,41.34000015258789,41.45000076293945,40.939998626708984,40.9900016784668,2975800.0
2012-07-13,41.689998626708984,41.70000076293945,41.349998474121094,41.439998626708984,2295500.0
2012-07-16,41.86000061035156,41.86000061035156,41.54999923706055,41.54999923706055,2622900.0
2012-07-17,41.90999984741211,41.9900016784668,41.439998626708984,41.900001525878906,2549600.0
2012-07-18,41.90999984741211,41.959999084472656,41.63999938964844,41.900001525878906,2429900.0
2012-07-19,42.0,42.0,41.619998931884766,41.869998931884766,2908300.0
2012-07-20,41.93000030517578,42.220001220703125,41.650001525878906,41.849998474121094,3320500.0
2012-07-23,41.689998626708984,42.04999923706055,41.560001373291016,41.810001373291016,2296800.0
2012-07-24,41.439998626708984,41.88999938964844,41.220001220703125,41.720001220703125,2746800.0
2012-07-25,41.220001220703125,41.7400016784668,41.20000076293945,41.5,2612400.0
2012-07-26,41.95000076293945,42.060001373291016,41.5,41.599998474121094,2510200.0
2012-07-27,42.41999816894531,42.5,42.02000045776367,42.20000076293945,2788700.0
2012-07-30,42.56999969482422,42.70000076293945,42.20000076293945,42.31999969482422,1839600.0
2012-07-31,42.2400016784668,42.709999084472656,42.22999954223633,42.650001525878906,3149600.0
2012-08-01,42.18000030517578,43.08000183105469,42.130001068115234,42.380001068115234,2934700.0
2012-08-02,41.81999969482422,42.060001373291016,41.52000045776367,42.04999923706055,3140200.0
2012-08-03,42.34000015258789,42.41999816894531,42.02000045776367,42.16999816894531,2103000.0
2012-08-06,42.38999938964844,42.65999984741211,42.34000015258789,42.459999084472656,1755100.0
2012-08-07,42.099998474121094,42.56999969482422,42.09000015258789,42.529998779296875,5469100.0
2012-08-08,42.349998474121094,42.45000076293945,41.529998779296875,41.880001068115234,5003400.0
2012-08-09,43.369998931884766,43.959999084472656,42.61000061035156,42.61000061035156,6701900.0
2012-08-10,43.54999923706055,43.59000015258789,43.02000045776367,43.310001373291016,4505700.0
2012-08-13,43.459999084472656,43.54999923706055,43.310001373291016,43.41999816894531,3063300.0
2012-08-14,43.369998931884766,43.54999923706055,43.119998931884766,43.4900016784668,4242300.0
2012-08-15,43.15999984741211,43.36000061035156,43.099998474121094,43.31999969482422,2307300.0
2012-08-16,43.25,43.5,43.119998931884766,43.209999084472656,2638700.0
2012-08-17,43.06999969482422,43.41999816894531,42.90999984741211,43.279998779296875,2082100.0
2012-08-20,43.11000061035156,43.18000030517578,42.689998626708984,43.0,1986500.0
2012-08-21,42.650001525878906,43.18000030517578,42.650001525878906,43.099998474121094,2210700.0
2012-08-22,42.61000061035156,42.880001068115234,42.540000915527344,42.70000076293945,1548700.0
2012-08-23,42.599998474121094,42.68000030517578,42.41999816894531,42.630001068115234,2709000.0
2012-08-24,42.79999923706055,42.84000015258789,42.38999938964844,42.5,2111000.0
2012-08-27,42.810001373291016,42.939998626708984,42.560001373291016,42.779998779296875,2271500.0
2012-08-28,42.88999938964844,42.95000076293945,42.54999923706055,42.599998474121094,1898100.0
2012-08-29,42.97999954223633,43.08000183105469,42.68000030517578,42.91999816894531,2025200.0
2012-08-30,42.79999923706055,42.880001068115234,42.68000030517578,42.86000061035156,1693200.0
2012-08-31,42.9900016784668,43.06999969482422,42.79999923706055,43.04999923706055,2690000.0
2012-09-04,43.13999938964844,43.25,42.83000183105469,43.0,2068800.0
2012-09-05,42.95000076293945,43.349998474121094,42.91999816894531,43.349998474121094,1588400.0
2012-09-06,43.52000045776367,43.58000183105469,43.029998779296875,43.150001525878906,2058300.0
2012-09-07,43.459999084472656,43.66999816894531,43.369998931884766,43.54999923706055,1954900.0
2012-09-10,43.38999938964844,43.689998626708984,43.380001068115234,43.689998626708984,1560500.0
2012-09-11,43.43000030517578,43.54999923706055,43.380001068115234,43.52000045776367,1462100.0
2012-09-12,43.5,43.560001373291016,43.25,43.470001220703125,2308500.0
2012-09-13,43.959999084472656,43.959999084472656,43.31999969482422,43.31999969482422,2205100.0
2012-09-14,43.65999984741211,43.90999984741211,43.4900016784668,43.869998931884766,3515900.0
2012-09-17,43.56999969482422,43.84000015258789,43.45000076293945,43.70000076293945,1868700.0
2012-09-18,43.52000045776367,43.56999969482422,43.209999084472656,43.4900016784668,2243700.0
2012-09-19,43.83000183105469,43.90999984741211,43.38999938964844,43.54999923706055,2028500.0
2012-09-20,43.970001220703125,44.130001068115234,43.689998626708984,43.720001220703125,1932200.0
2012-09-21,44.0099983215332,44.099998474121094,43.779998779296875,44.06999969482422,3005000.0
2012-09-24,44.45000076293945,44.560001373291016,44.029998779296875,44.119998931884766,1994300.0
2012-09-25,44.36000061035156,44.84000015258789,44.34000015258789,44.47999954223633,1999200.0
2012-09-26,44.36000061035156,44.810001373291016,44.27000045776367,44.45000076293945,1783200.0
2012-09-27,43.81999969482422,44.439998626708984,43.7400016784668,44.43000030517578,2641600.0
2012-09-28,43.939998626708984,44.029998779296875,43.56999969482422,43.79999923706055,2553100.0
2012-10-01,43.90999984741211,44.29999923706055,43.81999969482422,44.06999969482422,1540200.0
2012-10-02,44.16999816894531,44.16999816894531,43.79999923706055,43.970001220703125,1738300.0
2012-10-03,44.439998626708984,44.5,44.04999923706055,44.18000030517578,1671300.0
2012-10-04,44.459999084472656,44.779998779296875,44.400001525878906,44.4900016784668,1600100.0
2012-10-05,44.220001220703125,44.599998474121094,44.15999984741211,44.59000015258789,1874000.0
2012-10-08,44.36000061035156,44.43000030517578,44.040000915527344,44.189998626708984,1250600.0
2012-10-09,44.43000030517578,44.599998474121094,44.29999923706055,44.31999969482422,1320500.0
2012-10-10,44.08000183105469,44.439998626708984,44.04999923706055,44.40999984741211,1824500.0
2012-10-11,44.2400016784668,44.59000015258789,44.04999923706055,44.310001373291016,1722900.0
2012-10-12,44.119998931884766,44.5,44.02000045776367,44.36000061035156,1344300.0
2012-10-15,44.5099983215332,44.58000183105469,44.0,44.150001525878906,1574800.0
2012-10-16,44.560001373291016,44.790000915527344,44.36000061035156,44.619998931884766,1345500.0
2012-10-17,45.02000045776367,45.20000076293945,44.56999969482422,44.65999984741211,2420500.0
2012-10-18,45.27000045776367,45.40999984741211,44.880001068115234,45.02000045776367,2151200.0
2012-10-19,44.97999954223633,45.34000015258789,44.77000045776367,45.11000061035156,2096400.0
2012-10-22,44.95000076293945,45.13999938964844,44.689998626708984,45.02000045776367,1765900.0
2012-10-23,44.619998931884766,44.84000015258789,44.369998931884766,44.70000076293945,1893300.0
2012-10-24,43.81999969482422,44.689998626708984,43.68000030517578,44.52000045776367,3822600.0
2012-10-25,43.90999984741211,44.290000915527344,43.689998626708984,44.099998474121094,6292600.0
2012-10-26,43.95000076293945,44.06999969482422,43.689998626708984,43.9900016784668,6276800.0
2012-10-31,44.439998626708984,44.54999923706055,43.9900016784668,44.189998626708984,2416200.0
2012-11-01,44.38999938964844,44.619998931884766,44.29999923706055,44.56999969482422,1860000.0
2012-11-02,44.22999954223633,44.63999938964844,44.16999816894531,44.63999938964844,1999800.0
2012-11-05,43.4900016784668,44.13999938964844,43.45000076293945,44.060001373291016,2249300.0
2012-11-06,43.31999969482422,43.720001220703125,43.25,43.529998779296875,3770000.0
2012-11-07,42.06999969482422,42.54999923706055,41.79999923706055,42.25,4281800.0
2012-11-08,42.040000915527344,42.540000915527344,42.029998779296875,42.06999969482422,2626300.0
2012-11-09,41.79999923706055,42.15999984741211,41.75,41.90999984741211,2002400.0
2012-11-12,41.27000045776367,41.869998931884766,41.04999923706055,41.779998779296875,2849900.0
2012-11-13,41.34000015258789,41.650001525878906,41.099998474121094,41.13999938964844,2753900.0
2012-11-14,41.18000030517578,41.459999084472656,41.0099983215332,41.369998931884766,2695100.0
2012-11-15,40.959999084472656,41.470001220703125,40.720001220703125,41.09000015258789,2553700.0
2012-11-16,41.52000045776367,41.560001373291016,40.779998779296875,41.0,2616300.0
2012-11-19,41.45000076293945,41.75,41.189998626708984,41.689998626708984,2193700.0
2012-11-20,41.18000030517578,41.5,41.0099983215332,41.45000076293945,3050800.0
2012-11-21,40.9900016784668,41.27000045776367,40.560001373291016,41.27000045776367,2702600.0
2012-11-23,41.029998779296875,41.099998474121094,40.68000030517578,41.06999969482422,1179400.0
2012-11-26,41.47999954223633,41.61000061035156,40.93000030517578,40.97999954223633,2659100.0
2012-11-27,41.45000076293945,41.7599983215332,41.310001373291016,41.47999954223633,2342900.0
2012-11-28,41.880001068115234,41.880001068115234,41.2400016784668,41.470001220703125,2192100.0
2012-11-29,42.18000030517578,42.209999084472656,41.720001220703125,41.849998474121094,2157600.0
2012-11-30,42.650001525878906,42.66999816894531,42.15999984741211,42.369998931884766,3183900.0
2012-12-03,42.279998779296875,42.70000076293945,42.099998474121094,42.650001525878906,2208900.0
2012-12-04,42.349998474121094,42.47999954223633,42.27000045776367,42.36000061035156,1500200.0
2012-12-05,43.20000076293945,43.459999084472656,42.33000183105469,42.34000015258789,3452900.0
2012-12-06,43.27000045776367,43.43000030517578,43.040000915527344,43.22999954223633,1659200.0
2012-12-07,43.27000045776367,43.47999954223633,43.029998779296875,43.36000061035156,1948700.0
2012-12-10,43.369998931884766,43.41999816894531,43.119998931884766,43.310001373291016,1688700.0
2012-12-11,43.439998626708984,43.630001068115234,43.290000915527344,43.40999984741211,2283900.0
2012-12-12,43.47999954223633,43.7599983215332,43.36000061035156,43.47999954223633,2176400.0
2012-12-13,42.939998626708984,43.540000915527344,42.86000061035156,43.470001220703125,2092900.0
2012-12-14,42.84000015258789,43.099998474121094,42.7400016784668,42.86000061035156,2204300.0
2012-12-17,43.529998779296875,43.599998474121094,42.88999938964844,42.88999938964844,2400800.0
2012-12-18,43.90999984741211,44.099998474121094,43.380001068115234,43.5,3328400.0
2012-12-19,43.5099983215332,44.040000915527344,43.47999954223633,44.040000915527344,2039100.0
2012-12-20,43.599998474121094,43.779998779296875,43.470001220703125,43.599998474121094,2170300.0
2012-12-21,43.45000076293945,43.619998931884766,42.970001220703125,43.099998474121094,5648100.0
2012-12-24,43.20000076293945,43.459999084472656,42.9900016784668,43.40999984741211,954800.0
2012-12-26,42.790000915527344,43.36000061035156,42.72999954223633,43.279998779296875,1760100.0
2012-12-27,42.63999938964844,42.90999984741211,42.2400016784668,42.70000076293945,2377700.0
2012-12-28,42.209999084472656,42.65999984741211,42.209999084472656,42.40999984741211,1726400.0
2012-12-31,42.68000030517578,42.72999954223633,41.91999816894531,42.119998931884766,3289000.0
2013-01-02,43.650001525878906,43.650001525878906,43.13999938964844,43.16999816894531,3979400.0
2013-01-03,43.619998931884766,43.86000061035156,43.529998779296875,43.650001525878906,2355300.0
2013-01-04,43.54999923706055,43.720001220703125,43.47999954223633,43.63999938964844,2679200.0
2013-01-07,43.369998931884766,43.52000045776367,43.16999816894531,43.43000030517578,2361500.0
2013-01-08,43.150001525878906,43.400001525878906,43.11000061035156,43.27000045776367,2517400.0
2013-01-09,43.15999984741211,43.279998779296875,42.91999816894531,43.099998474121094,2064800.0
2013-01-10,43.54999923706055,43.54999923706055,43.119998931884766,43.25,2071000.0
2013-01-11,43.2400016784668,43.59000015258789,43.04999923706055,43.34000015258789,2849600.0
2013-01-14,43.2400016784668,43.380001068115234,43.13999938964844,43.2400016784668,2047000.0
2013-01-15,43.15999984741211,43.220001220703125,42.97999954223633,43.11000061035156,2187600.0
2013-01-16,43.119998931884766,43.279998779296875,43.06999969482422,43.15999984741211,1564500.0
2013-01-17,43.20000076293945,43.400001525878906,42.939998626708984,43.0099983215332,1902200.0
2013-01-18,43.5099983215332,43.5099983215332,43.02000045776367,43.22999954223633,2346400.0
2013-01-22,44.02000045776367,44.02000045776367,43.29999923706055,43.369998931884766,2295300.0
2013-01-23,44.099998474121094,44.220001220703125,43.58000183105469,43.90999984741211,3530700.0
2013-01-24,44.189998626708984,44.380001068115234,44.040000915527344,44.22999954223633,2274300.0
2013-01-25,44.459999084472656,44.470001220703125,44.130001068115234,44.279998779296875,6944000.0
2013-01-28,44.4900016784668,44.529998779296875,44.15999984741211,44.5099983215332,7392200.0
2013-01-29,45.02000045776367,45.119998931884766,44.47999954223633,44.52000045776367,8931200.0
2013-01-30,45.11000061035156,45.2599983215332,44.900001525878906,45.0,3019000.0
2013-01-31,45.290000915527344,45.34000015258789,45.040000915527344,45.08000183105469,2426600.0
2013-02-01,45.2400016784668,45.47999954223633,45.209999084472656,45.47999954223633,2372700.0
2013-02-04,45.0,45.290000915527344,44.95000076293945,45.15999984741211,3576400.0
2013-02-05,44.849998474121094,45.29999923706055,44.79999923706055,45.04999923706055,3095700.0
2013-02-06,44.58000183105469,44.61000061035156,44.22999954223633,44.34000015258789,3153400.0
2013-02-07,44.5,44.86000061035156,44.349998474121094,44.7599983215332,2004100.0
2013-02-08,44.56999969482422,44.630001068115234,44.25,44.54999923706055,2312800.0
2013-02-11,44.72999954223633,44.7400016784668,44.47999954223633,44.56999969482422,1372400.0
2013-02-12,44.900001525878906,44.939998626708984,44.599998474121094,44.72999954223633,1694300.0
2013-02-13,44.93000030517578,45.040000915527344,44.7599983215332,44.869998931884766,1324500.0
2013-02-14,44.77000045776367,44.810001373291016,44.40999984741211,44.7599983215332,3665200.0
2013-02-15,45.130001068115234,45.20000076293945,44.7599983215332,44.84000015258789,4384900.0
2013-02-19,45.560001373291016,45.68000030517578,45.13999938964844,45.20000076293945,3398700.0
2013-02-20,45.56999969482422,45.88999938964844,45.5099983215332,45.630001068115234,3319100.0
2013-02-21,45.36000061035156,45.560001373291016,45.22999954223633,45.43000030517578,2481200.0
2013-02-22,46.18000030517578,46.18000030517578,45.5,45.560001373291016,2171700.0
2013-02-25,45.68000030517578,46.459999084472656,45.68000030517578,46.25,3086700.0
2013-02-26,46.33000183105469,46.43000030517578,45.7599983215332,46.130001068115234,3965600.0
2013-02-27,46.65999984741211,46.709999084472656,46.16999816894531,46.36000061035156,2200100.0
2013-02-28,46.790000915527344,47.029998779296875,46.459999084472656,46.619998931884766,2456100.0
2013-03-01,46.709999084472656,46.790000915527344,46.36000061035156,46.619998931884766,2979800.0
2013-03-04,47.459999084472656,47.52000045776367,46.54999923706055,46.619998931884766,3842200.0
2013-03-05,47.65999984741211,47.869998931884766,47.439998626708984,47.540000915527344,2806300.0
2013-03-06,47.65999984741211,47.810001373291016,47.43000030517578,47.68000030517578,1986000.0
2013-03-07,47.38999938964844,47.880001068115234,47.38999938964844,47.63999938964844,1690800.0
2013-03-08,47.4900016784668,47.59000015258789,47.13999938964844,47.59000015258789,2298700.0
2013-03-11,47.380001068115234,47.58000183105469,47.279998779296875,47.380001068115234,2167400.0
2013-03-12,47.290000915527344,47.52000045776367,47.09000015258789,47.38999938964844,2003200.0
2013-03-13,47.439998626708984,47.5,47.20000076293945,47.29999923706055,1359400.0
2013-03-14,47.68000030517578,47.689998626708984,47.29999923706055,47.52000045776367,2228000.0
2013-03-15,47.900001525878906,48.150001525878906,47.369998931884766,47.439998626708984,3267700.0
2013-03-18,47.689998626708984,47.90999984741211,47.630001068115234,47.720001220703125,2019700.0
2013-03-19,47.70000076293945,47.9900016784668,47.5,47.77000045776367,1847100.0
2013-03-20,48.060001373291016,48.189998626708984,47.779998779296875,47.849998474121094,2084700.0
2013-03-21,47.630001068115234,48.029998779296875,47.599998474121094,47.900001525878906,1921900.0
2013-03-22,47.86000061035156,48.09000015258789,47.650001525878906,47.689998626708984,1561600.0
2013-03-25,47.65999984741211,48.22999954223633,47.4900016784668,48.0,2029800.0
2013-03-26,48.029998779296875,48.13999938964844,47.63999938964844,47.77000045776367,1380300.0
2013-03-27,48.150001525878906,48.189998626708984,47.619998931884766,47.7400016784668,1819600.0
2013-03-28,48.630001068115234,48.68000030517578,48.099998474121094,48.16999816894531,2803400.0
2013-04-01,48.5,48.599998474121094,48.38999938964844,48.54999923706055,1561100.0
2013-04-02,48.34000015258789,48.880001068115234,48.18000030517578,48.619998931884766,3028400.0
2013-04-03,48.099998474121094,48.47999954223633,47.939998626708984,48.41999816894531,2125200.0
2013-04-04,48.65999984741211,48.720001220703125,48.150001525878906,48.150001525878906,2086200.0
2013-04-05,48.709999084472656,48.83000183105469,48.040000915527344,48.29999923706055,2237200.0
2013-04-08,49.22999954223633,49.2400016784668,48.540000915527344,48.650001525878906,1891800.0
2013-04-09,49.0,49.33000183105469,48.970001220703125,49.33000183105469,1680200.0
2013-04-10,49.63999938964844,49.7599983215332,49.06999969482422,49.06999969482422,2556200.0
2013-04-11,49.93000030517578,50.0,49.470001220703125,49.70000076293945,2405400.0
2013-04-12,49.97999954223633,50.040000915527344,49.720001220703125,49.84000015258789,1685200.0
2013-04-15,49.06999969482422,49.959999084472656,49.06999969482422,49.81999969482422,2259300.0
2013-04-16,49.540000915527344,49.56999969482422,48.900001525878906,49.18000030517578,2412900.0
2013-04-17,49.369998931884766,49.599998474121094,48.90999984741211,49.41999816894531,2681200.0
2013-04-18,49.47999954223633,49.560001373291016,49.15999984741211,49.470001220703125,2263200.0
2013-04-19,49.939998626708984,50.099998474121094,49.4900016784668,49.61000061035156,3046800.0
2013-04-22,50.369998931884766,50.59000015258789,49.810001373291016,49.95000076293945,2396700.0
2013-04-23,50.63999938964844,50.63999938964844,50.130001068115234,50.33000183105469,2659900.0
2013-04-24,50.900001525878906,51.13999938964844,50.43000030517578,50.7599983215332,2751500.0
2013-04-25,50.7599983215332,51.16999816894531,50.650001525878906,51.0,7199500.0
2013-04-26,50.540000915527344,50.880001068115234,50.18000030517578,50.189998626708984,7132800.0
2013-04-29,51.310001373291016,51.380001068115234,50.560001373291016,50.72999954223633,7912900.0
2013-04-30,51.43000030517578,51.5,51.119998931884766,51.27000045776367,2638400.0
2013-05-01,51.22999954223633,51.599998474121094,51.119998931884766,51.47999954223633,2669700.0
2013-05-02,51.16999816894531,51.36000061035156,50.939998626708984,51.22999954223633,2163500.0
2013-05-03,51.08000183105469,51.5,51.02000045776367,51.38999938964844,2820800.0
2013-05-06,50.459999084472656,51.099998474121094,50.439998626708984,50.9900016784668,2611700.0
2013-05-07,51.06999969482422,51.08000183105469,50.47999954223633,50.54999923706055,2580600.0
2013-05-08,50.119998931884766,50.54999923706055,49.900001525878906,50.41999816894531,3171700.0
2013-05-09,48.83000183105469,50.25,48.72999954223633,50.099998474121094,3444800.0
2013-05-10,48.81999969482422,48.93000030517578,48.40999984741211,48.779998779296875,2691200.0
2013-05-13,48.66999816894531,48.77000045776367,48.439998626708984,48.66999816894531,2768000.0
2013-05-14,48.869998931884766,48.959999084472656,48.54999923706055,48.7400016784668,2484100.0
2013-05-15,49.40999984741211,49.75,48.790000915527344,48.86000061035156,2862700.0
2013-05-16,49.04999923706055,49.45000076293945,48.9900016784668,49.31999969482422,2228100.0
2013-05-17,49.63999938964844,49.650001525878906,49.08000183105469,49.150001525878906,2243200.0
2013-05-20,49.470001220703125,49.790000915527344,49.40999984741211,49.59000015258789,1751500.0
2013-05-21,49.36000061035156,49.66999816894531,49.099998474121094,49.470001220703125,2032000.0
2013-05-22,48.59000015258789,49.880001068115234,48.4900016784668,49.29999923706055,2938900.0
2013-05-23,48.279998779296875,48.540000915527344,46.06999969482422,48.18000030517578,2947100.0
2013-05-24,47.709999084472656,48.22999954223633,47.619998931884766,47.959999084472656,2110600.0
2013-05-28,46.560001373291016,47.22999954223633,46.310001373291016,47.13999938964844,7232600.0
2013-05-29,46.189998626708984,46.29999923706055,45.56999969482422,46.15999984741211,4280200.0
2013-05-30,46.09000015258789,47.529998779296875,46.04999923706055,46.380001068115234,3593300.0
2013-05-31,45.81999969482422,46.709999084472656,45.77000045776367,45.970001220703125,2809700.0
2013-06-03,46.13999938964844,46.310001373291016,45.02000045776367,45.79999923706055,4676200.0
2013-06-04,46.04999923706055,46.27000045776367,45.779998779296875,46.02000045776367,3282800.0
2013-06-05,45.61000061035156,45.93000030517578,45.5,45.869998931884766,2828800.0
2013-06-06,45.66999816894531,45.84000015258789,45.220001220703125,45.63999938964844,4674300.0
2013-06-07,46.150001525878906,46.349998474121094,45.630001068115234,45.75,4548700.0
2013-06-10,45.90999984741211,46.4900016784668,45.779998779296875,46.36000061035156,4701600.0
2013-06-11,45.36000061035156,45.84000015258789,45.310001373291016,45.560001373291016,3272500.0
2013-06-12,45.20000076293945,46.06999969482422,45.099998474121094,45.72999954223633,3535200.0
2013-06-13,45.91999816894531,45.95000076293945,44.86000061035156,45.22999954223633,3010200.0
2013-06-14,45.5099983215332,46.18000030517578,45.459999084472656,45.79999923706055,3946000.0
2013-06-17,45.56999969482422,46.0,45.40999984741211,45.75,3553500.0
2013-06-18,45.900001525878906,46.11000061035156,45.4900016784668,45.61000061035156,2853400.0
2013-06-19,44.790000915527344,45.93000030517578,44.779998779296875,45.810001373291016,4245600.0
2013-06-20,43.189998626708984,44.54999923706055,43.099998474121094,44.54999923706055,5732500.0
2013-06-21,43.779998779296875,44.040000915527344,42.83000183105469,43.5,5149500.0
2013-06-24,43.56999969482422,43.959999084472656,42.95000076293945,43.459999084472656,2795600.0
2013-06-25,43.90999984741211,44.290000915527344,43.40999984741211,43.83000183105469,3178000.0
2013-06-26,44.599998474121094,44.709999084472656,44.15999984741211,44.189998626708984,2735300.0
2013-06-27,44.47999954223633,45.2400016784668,44.38999938964844,44.709999084472656,2815700.0
2013-06-28,44.779998779296875,45.04999923706055,44.34000015258789,44.529998779296875,3285000.0
2013-07-01,44.470001220703125,45.11000061035156,44.220001220703125,44.97999954223633,3251100.0
2013-07-02,44.47999954223633,44.779998779296875,44.27000045776367,44.349998474121094,4815400.0
2013-07-03,44.459999084472656,44.630001068115234,44.16999816894531,44.29999923706055,1147700.0
2013-07-05,44.279998779296875,44.61000061035156,43.75,44.52000045776367,1870500.0
2013-07-08,44.56999969482422,44.93000030517578,44.16999816894531,44.29999923706055,4108200.0
2013-07-09,44.56999969482422,44.880001068115234,44.5,44.75,4151500.0
2013-07-10,45.41999816894531,45.4900016784668,44.52000045776367,44.61000061035156,3457800.0
2013-07-11,46.2400016784668,46.290000915527344,45.59000015258789,45.81999969482422,3857300.0
2013-07-12,46.54999923706055,46.619998931884766,45.970001220703125,46.27000045776367,3187400.0
2013-07-15,47.5,47.58000183105469,46.369998931884766,46.45000076293945,3096200.0
2013-07-16,47.22999954223633,47.58000183105469,46.91999816894531,47.58000183105469,2637600.0
2013-07-17,47.09000015258789,47.59000015258789,46.779998779296875,47.560001373291016,2040600.0
2013-07-18,47.220001220703125,47.45000076293945,47.04999923706055,47.15999984741211,2457100.0
2013-07-19,47.13999938964844,47.43000030517578,47.060001373291016,47.22999954223633,2695500.0
2013-07-22,47.09000015258789,47.27000045776367,47.04999923706055,47.060001373291016,1334800.0
2013-07-23,47.099998474121094,47.38999938964844,47.0099983215332,47.11000061035156,1702100.0
2013-07-24,46.380001068115234,47.11000061035156,46.189998626708984,47.02000045776367,2503000.0
2013-07-25,45.810001373291016,46.439998626708984,45.7599983215332,46.08000183105469,12943700.0
2013-07-26,46.470001220703125,46.470001220703125,45.58000183105469,45.7400016784668,11332000.0
2013-07-29,46.70000076293945,47.02000045776367,46.18000030517578,46.18000030517578,10545700.0
2013-07-30,46.54999923706055,47.13999938964844,46.529998779296875,46.880001068115234,2368000.0
2013-07-31,46.349998474121094,46.650001525878906,46.0,46.54999923706055,3230500.0
2013-08-01,46.54999923706055,46.650001525878906,45.939998626708984,46.47999954223633,2974400.0
2013-08-02,46.58000183105469,46.599998474121094,46.27000045776367,46.439998626708984,1887100.0
2013-08-05,46.38999938964844,46.529998779296875,46.220001220703125,46.5,1623600.0
2013-08-06,45.790000915527344,46.380001068115234,45.650001525878906,46.380001068115234,3404600.0
2013-08-07,45.470001220703125,45.650001525878906,45.11000061035156,45.18000030517578,3127500.0
2013-08-08,45.52000045776367,45.650001525878906,45.2599983215332,45.52000045776367,2114400.0
2013-08-09,45.0,45.630001068115234,44.970001220703125,45.439998626708984,2556100.0
2013-08-12,44.689998626708984,44.88999938964844,44.459999084472656,44.869998931884766,2688400.0
2013-08-13,44.310001373291016,44.7400016784668,44.25,44.709999084472656,2176500.0
2013-08-14,44.369998931884766,44.38999938964844,43.83000183105469,44.20000076293945,2791500.0
2013-08-15,43.779998779296875,44.29999923706055,43.70000076293945,44.150001525878906,2388600.0
2013-08-16,43.310001373291016,43.689998626708984,42.939998626708984,43.630001068115234,3008100.0
2013-08-19,42.68000030517578,43.470001220703125,42.650001525878906,43.22999954223633,2644200.0
2013-08-20,42.81999969482422,43.459999084472656,42.650001525878906,42.65999984741211,4807800.0
2013-08-21,42.369998931884766,42.83000183105469,42.279998779296875,42.77000045776367,3476600.0
2013-08-22,42.689998626708984,42.77000045776367,42.33000183105469,42.400001525878906,3055800.0
2013-08-23,43.15999984741211,43.349998474121094,42.709999084472656,42.810001373291016,4322400.0
2013-08-26,42.650001525878906,43.220001220703125,42.59000015258789,43.20000076293945,2297300.0
2013-08-27,42.77000045776367,43.0,42.2599983215332,42.279998779296875,3319700.0
2013-08-28,43.0099983215332,43.18000030517578,42.529998779296875,42.84000015258789,2068400.0
2013-08-29,42.689998626708984,43.02000045776367,42.54999923706055,42.86000061035156,1719200.0
2013-08-30,42.79999923706055,43.029998779296875,42.599998474121094,42.709999084472656,1940600.0
2013-09-03,42.15999984741211,43.130001068115234,42.06999969482422,43.029998779296875,2556800.0
2013-09-04,42.209999084472656,42.34000015258789,41.83000183105469,42.15999984741211,2316400.0
2013-09-05,42.13999938964844,42.45000076293945,42.06999969482422,42.189998626708984,2250300.0
2013-09-06,42.560001373291016,43.0,42.36000061035156,42.380001068115234,3384100.0
2013-09-09,42.66999816894531,42.77000045776367,42.40999984741211,42.63999938964844,2010800.0
2013-09-10,42.88999938964844,42.9900016784668,42.560001373291016,42.79999923706055,2129200.0
2013-09-11,42.209999084472656,42.869998931884766,42.15999984741211,42.810001373291016,4358700.0
2013-09-12,41.91999816894531,42.54999923706055,41.86000061035156,42.33000183105469,3227800.0
2013-09-13,42.619998931884766,42.900001525878906,42.04999923706055,42.099998474121094,4836600.0
2013-09-16,42.81999969482422,43.45000076293945,42.720001220703125,43.220001220703125,3005300.0
2013-09-17,43.20000076293945,43.22999954223633,42.779998779296875,42.86000061035156,2611900.0
2013-09-18,44.810001373291016,45.11000061035156,42.91999816894531,43.04999923706055,6238000.0
2013-09-19,44.66999816894531,45.119998931884766,44.31999969482422,44.91999816894531,4187000.0
2013-09-20,43.72999954223633,44.630001068115234,43.65999984741211,44.560001373291016,3950200.0
2013-09-23,44.33000183105469,44.720001220703125,43.70000076293945,43.81999969482422,3713600.0
2013-09-24,44.209999084472656,44.369998931884766,44.06999969482422,44.33000183105469,2460900.0
2013-09-25,43.790000915527344,44.36000061035156,43.77000045776367,44.29999923706055,2153200.0
2013-09-26,43.63999938964844,43.9900016784668,43.45000076293945,43.7400016784668,1724300.0
2013-09-27,43.439998626708984,43.75,43.220001220703125,43.349998474121094,1803700.0
2013-09-30,43.349998474121094,43.599998474121094,43.150001525878906,43.22999954223633,2429300.0
2013-10-01,43.720001220703125,43.810001373291016,43.33000183105469,43.52000045776367,2163700.0
2013-10-02,43.880001068115234,43.880001068115234,43.439998626708984,43.619998931884766,2359000.0
2013-10-03,43.33000183105469,43.650001525878906,43.189998626708984,43.599998474121094,3108300.0
2013-10-04,43.34000015258789,43.61000061035156,43.20000076293945,43.38999938964844,1707800.0
2013-10-07,43.13999938964844,43.56999969482422,43.02000045776367,43.08000183105469,1767900.0
2013-10-08,43.4900016784668,43.93000030517578,43.0099983215332,43.029998779296875,2698600.0
2013-10-09,43.68000030517578,44.41999816894531,43.459999084472656,43.529998779296875,3545900.0
2013-10-10,44.13999938964844,44.20000076293945,43.2599983215332,43.7599983215332,2682300.0
2013-10-11,44.27000045776367,44.36000061035156,43.959999084472656,44.06999969482422,1891500.0
2013-10-14,44.06999969482422,44.209999084472656,43.369998931884766,44.16999816894531,2827400.0
2013-10-15,43.47999954223633,44.0099983215332,43.41999816894531,43.86000061035156,2292300.0
2013-10-16,43.77000045776367,43.77000045776367,43.290000915527344,43.54999923706055,2531200.0
2013-10-17,44.630001068115234,44.75,43.540000915527344,43.72999954223633,3592300.0
2013-10-18,44.81999969482422,44.93000030517578,44.439998626708984,44.619998931884766,2688600.0
2013-10-21,44.63999938964844,44.880001068115234,44.380001068115234,44.84000015258789,2406800.0
2013-10-22,45.2400016784668,45.5099983215332,44.5,44.709999084472656,3655300.0
2013-10-23,46.52000045776367,47.0099983215332,45.41999816894531,46.0,6079300.0
2013-10-24,46.720001220703125,46.79999923706055,46.15999984741211,46.52000045776367,8961900.0
2013-10-25,47.279998779296875,47.29999923706055,46.439998626708984,46.68000030517578,9816800.0
2013-10-28,47.29999923706055,47.560001373291016,47.130001068115234,47.22999954223633,12285900.0
2013-10-29,47.27000045776367,47.59000015258789,47.150001525878906,47.380001068115234,3176300.0
2013-10-30,47.099998474121094,47.58000183105469,47.040000915527344,47.41999816894531,3836900.0
2013-10-31,46.84000015258789,47.27000045776367,46.34000015258789,47.15999984741211,3948600.0
2013-11-01,47.040000915527344,47.279998779296875,46.869998931884766,47.0,2989200.0
2013-11-04,47.189998626708984,47.27000045776367,46.68000030517578,47.209999084472656,3914900.0
2013-11-05,46.56999969482422,47.369998931884766,46.56999969482422,47.189998626708984,5175800.0
2013-11-06,46.7400016784668,46.790000915527344,46.04999923706055,46.25,3399200.0
2013-11-07,46.25,46.880001068115234,46.16999816894531,46.75,3239700.0
2013-11-08,46.25,46.279998779296875,45.349998474121094,46.09000015258789,3783600.0
2013-11-11,47.099998474121094,47.779998779296875,46.54999923706055,46.81999969482422,5700900.0
2013-11-12,47.369998931884766,47.849998474121094,47.29999923706055,47.7599983215332,7700500.0
2013-11-13,47.31999969482422,47.33000183105469,46.54999923706055,47.16999816894531,4503700.0
2013-11-14,47.59000015258789,47.7400016784668,47.27000045776367,47.40999984741211,3672700.0
2013-11-15,47.84000015258789,47.849998474121094,47.310001373291016,47.459999084472656,3113500.0
2013-11-18,48.31999969482422,48.400001525878906,48.0,48.2400016784668,4476700.0
2013-11-19,48.0099983215332,48.38999938964844,47.84000015258789,48.20000076293945,3682700.0
2013-11-20,47.5099983215332,48.2599983215332,47.459999084472656,48.09000015258789,3390500.0
2013-11-21,47.630001068115234,47.869998931884766,47.36000061035156,47.61000061035156,2524200.0
2013-11-22,47.70000076293945,47.790000915527344,47.31999969482422,47.540000915527344,2622700.0
2013-11-25,47.54999923706055,47.86000061035156,47.41999816894531,47.70000076293945,2935800.0
2013-11-26,47.439998626708984,47.779998779296875,47.34000015258789,47.619998931884766,3647500.0
2013-11-27,47.06999969482422,47.529998779296875,47.0099983215332,47.41999816894531,3276600.0
2013-11-29,47.060001373291016,47.5099983215332,47.04999923706055,47.08000183105469,1519200.0
2013-12-02,46.630001068115234,47.209999084472656,46.349998474121094,47.209999084472656,3557600.0
2013-12-03,46.869998931884766,46.97999954223633,46.36000061035156,46.439998626708984,3170900.0
2013-12-04,46.86000061035156,47.13999938964844,46.45000076293945,46.72999954223633,3559500.0
2013-12-05,46.47999954223633,46.81999969482422,46.400001525878906,46.720001220703125,4218000.0
2013-12-06,47.099998474121094,47.20000076293945,46.5099983215332,46.540000915527344,3607600.0
2013-12-09,46.720001220703125,46.9900016784668,46.38999938964844,46.93000030517578,4209500.0
2013-12-10,46.15999984741211,46.95000076293945,46.060001373291016,46.84000015258789,3488400.0
2013-12-11,45.779998779296875,46.25,45.720001220703125,46.25,2954200.0
2013-12-12,45.88999938964844,46.2599983215332,45.75,45.83000183105469,2806000.0
2013-12-13,45.79999923706055,46.09000015258789,45.56999969482422,45.88999938964844,2180000.0
2013-12-16,45.970001220703125,46.47999954223633,45.72999954223633,46.04999923706055,3333200.0
2013-12-17,45.81999969482422,46.02000045776367,45.65999984741211,46.0,2334600.0
2013-12-18,46.5099983215332,46.529998779296875,45.2400016784668,45.91999816894531,3408300.0
2013-12-19,46.380001068115234,46.59000015258789,45.560001373291016,46.20000076293945,4386300.0
2013-12-20,46.720001220703125,47.09000015258789,46.41999816894531,46.45000076293945,4407100.0
2013-12-23,46.40999984741211,47.0,46.36000061035156,46.95000076293945,2466500.0
2013-12-24,46.59000015258789,46.689998626708984,46.18000030517578,46.349998474121094,602400.0
2013-12-26,46.41999816894531,46.77000045776367,46.34000015258789,46.689998626708984,1527100.0
2013-12-27,46.5,46.529998779296875,46.150001525878906,46.36000061035156,1657200.0
2013-12-30,46.63999938964844,46.689998626708984,46.41999816894531,46.58000183105469,1920900.0
2013-12-31,46.7400016784668,46.849998474121094,46.4900016784668,46.77000045776367,1454700.0
2014-01-02,46.130001068115234,47.060001373291016,46.040000915527344,46.97999954223633,2752000.0
2014-01-03,46.11000061035156,46.41999816894531,45.79999923706055,46.25,2419200.0
2014-01-06,46.08000183105469,46.36000061035156,45.91999816894531,46.13999938964844,2223600.0
2014-01-07,46.380001068115234,46.4900016784668,46.060001373291016,46.119998931884766,1789600.0
2014-01-08,46.099998474121094,46.41999816894531,45.939998626708984,46.33000183105469,2552100.0
2014-01-09,46.279998779296875,46.310001373291016,46.0,46.20000076293945,1924800.0
2014-01-10,47.20000076293945,47.59000015258789,46.58000183105469,46.59000015258789,2991500.0
2014-01-13,46.66999816894531,47.16999816894531,46.459999084472656,47.040000915527344,2752000.0
2014-01-14,46.5099983215332,46.81999969482422,46.380001068115234,46.70000076293945,2192000.0
2014-01-15,46.45000076293945,46.58000183105469,46.27000045776367,46.5099983215332,1742900.0
2014-01-16,46.58000183105469,46.66999816894531,46.34000015258789,46.45000076293945,1593700.0
2014-01-17,46.77000045776367,46.790000915527344,46.43000030517578,46.68000030517578,2179900.0
2014-01-21,47.34000015258789,47.36000061035156,46.93000030517578,46.93000030517578,1847800.0
2014-01-22,47.52000045776367,47.59000015258789,47.22999954223633,47.349998474121094,2142400.0
2014-01-23,47.630001068115234,47.650001525878906,47.150001525878906,47.45000076293945,3335200.0
2014-01-24,46.77000045776367,47.689998626708984,46.77000045776367,47.459999084472656,3718700.0
2014-01-27,47.18000030517578,47.38999938964844,46.61000061035156,46.810001373291016,3434500.0
2014-01-28,47.5099983215332,47.52000045776367,47.060001373291016,47.25,2319300.0
2014-01-29,47.59000015258789,47.970001220703125,47.27000045776367,47.33000183105469,3303000.0
2014-01-30,48.2400016784668,48.41999816894531,47.66999816894531,47.68000030517578,2793400.0
2014-01-31,48.810001373291016,48.97999954223633,47.81999969482422,47.95000076293945,4221400.0
2014-02-03,48.310001373291016,49.38999938964844,48.209999084472656,48.93000030517578,5001600.0
2014-02-04,48.5,48.61000061035156,48.04999923706055,48.56999969482422,4266200.0
2014-02-05,47.95000076293945,48.369998931884766,47.790000915527344,48.34000015258789,3380500.0
2014-02-06,47.599998474121094,47.619998931884766,47.22999954223633,47.43000030517578,3646000.0
2014-02-07,48.029998779296875,48.060001373291016,47.61000061035156,47.75,2486100.0
2014-02-10,48.25,48.279998779296875,47.529998779296875,47.93000030517578,3114400.0
2014-02-11,48.63999938964844,48.790000915527344,48.150001525878906,48.189998626708984,2198900.0
2014-02-12,48.97999954223633,48.97999954223633,48.40999984741211,48.540000915527344,2707200.0
2014-02-13,49.70000076293945,49.7400016784668,48.75,48.810001373291016,2801700.0
2014-02-14,50.11000061035156,50.119998931884766,49.40999984741211,49.560001373291016,2310500.0
2014-02-18,50.38999938964844,50.5,50.09000015258789,50.15999984741211,3077700.0
2014-02-19,50.150001525878906,50.7599983215332,50.08000183105469,50.25,2344900.0
2014-02-20,50.34000015258789,50.7599983215332,49.79999923706055,50.08000183105469,3151700.0
2014-02-21,50.560001373291016,50.88999938964844,50.36000061035156,50.369998931884766,2979800.0
2014-02-24,50.06999969482422,50.869998931884766,50.04999923706055,50.599998474121094,2823000.0
2014-02-25,50.060001373291016,50.56999969482422,49.93000030517578,50.18000030517578,2398700.0
2014-02-26,50.27000045776367,50.560001373291016,50.02000045776367,50.290000915527344,2034200.0
2014-02-27,49.79999923706055,50.380001068115234,49.61000061035156,50.220001220703125,2966800.0
2014-02-28,50.20000076293945,50.43000030517578,49.88999938964844,49.90999984741211,2665000.0
2014-03-03,49.720001220703125,50.20000076293945,49.63999938964844,49.970001220703125,2023600.0
2014-03-04,50.04999923706055,50.33000183105469,49.880001068115234,50.099998474121094,2507500.0
2014-03-05,49.68000030517578,50.29999923706055,49.619998931884766,50.11000061035156,2044800.0
2014-03-06,49.25,49.88999938964844,49.189998626708984,49.77000045776367,2104200.0
2014-03-07,49.33000183105469,49.380001068115234,48.630001068115234,49.08000183105469,2484000.0
2014-03-10,49.209999084472656,49.58000183105469,48.970001220703125,49.31999969482422,2497800.0
2014-03-11,48.70000076293945,49.36000061035156,48.560001373291016,49.310001373291016,3522500.0
2014-03-12,49.5,49.5099983215332,48.56999969482422,48.630001068115234,2037500.0
2014-03-13,49.90999984741211,50.099998474121094,49.40999984741211,49.54999923706055,2395000.0
2014-03-14,50.11000061035156,50.380001068115234,49.7599983215332,49.900001525878906,1993200.0
2014-03-17,50.290000915527344,50.400001525878906,49.83000183105469,50.209999084472656,2324000.0
2014-03-18,50.15999984741211,50.4900016784668,50.060001373291016,50.40999984741211,2129600.0
2014-03-19,48.939998626708984,50.2599983215332,48.880001068115234,50.16999816894531,4187000.0
2014-03-20,48.75,48.95000076293945,48.310001373291016,48.83000183105469,3756500.0
2014-03-21,48.88999938964844,49.61000061035156,48.689998626708984,48.95000076293945,5434900.0
2014-03-24,48.7599983215332,49.290000915527344,48.72999954223633,48.86000061035156,4289500.0
2014-03-25,49.369998931884766,49.470001220703125,48.529998779296875,48.849998474121094,4703000.0
2014-03-26,49.31999969482422,49.650001525878906,49.189998626708984,49.43000030517578,2936300.0
2014-03-27,49.79999923706055,49.95000076293945,48.9900016784668,49.279998779296875,4253000.0
2014-03-28,50.0,50.16999816894531,49.650001525878906,49.81999969482422,2668100.0
2014-03-31,50.65999984741211,50.95000076293945,50.0,50.18000030517578,3276700.0
2014-04-01,50.400001525878906,50.810001373291016,50.16999816894531,50.77000045776367,3006200.0
2014-04-02,50.40999984741211,50.560001373291016,49.9900016784668,50.369998931884766,2759500.0
2014-04-03,50.56999969482422,50.75,50.310001373291016,50.5,1962100.0
2014-04-04,50.779998779296875,51.400001525878906,50.61000061035156,50.779998779296875,2778200.0
2014-04-07,50.689998626708984,51.310001373291016,50.68000030517578,50.900001525878906,2786000.0
2014-04-08,51.40999984741211,51.5,50.349998474121094,50.779998779296875,2909000.0
2014-04-09,51.540000915527344,51.619998931884766,50.95000076293945,51.43000030517578,3132100.0
2014-04-10,50.9900016784668,51.900001525878906,50.959999084472656,51.599998474121094,3935300.0
2014-04-11,50.900001525878906,51.470001220703125,50.86000061035156,51.11000061035156,3052400.0
2014-04-14,51.279998779296875,51.43000030517578,50.79999923706055,51.2599983215332,2863400.0
2014-04-15,52.31999969482422,52.349998474121094,51.25,51.31999969482422,3915900.0
2014-04-16,52.5,52.5,52.02000045776367,52.27000045776367,2526000.0
2014-04-17,51.72999954223633,52.599998474121094,51.630001068115234,52.349998474121094,2165300.0
2014-04-21,51.650001525878906,52.15999984741211,51.43000030517578,51.58000183105469,2344200.0
2014-04-22,51.66999816894531,51.81999969482422,51.220001220703125,51.650001525878906,2783200.0
2014-04-23,51.900001525878906,52.36000061035156,51.70000076293945,51.75,3055300.0
2014-04-24,52.33000183105469,52.7599983215332,51.63999938964844,52.060001373291016,4579000.0
2014-04-25,53.380001068115234,53.58000183105469,52.63999938964844,53.09000015258789,4546300.0
2014-04-28,54.439998626708984,54.52000045776367,53.599998474121094,53.599998474121094,4753100.0
2014-04-29,53.880001068115234,54.63999938964844,53.810001373291016,54.45000076293945,4460600.0
2014-04-30,53.810001373291016,54.43000030517578,53.7599983215332,53.9900016784668,3726900.0
2014-05-01,53.869998931884766,54.060001373291016,53.16999816894531,53.9900016784668,3304600.0
2014-05-02,52.83000183105469,53.63999938964844,52.41999816894531,53.63999938964844,3822900.0
2014-05-05,53.36000061035156,53.38999938964844,52.70000076293945,52.79999923706055,2988100.0
2014-05-06,52.849998474121094,53.349998474121094,52.84000015258789,53.22999954223633,2973600.0
2014-05-07,53.5,53.52000045776367,52.36000061035156,52.470001220703125,3366800.0
2014-05-08,53.060001373291016,53.56999969482422,52.869998931884766,53.4900016784668,3110500.0
2014-05-09,52.31999969482422,53.2599983215332,52.279998779296875,53.06999969482422,3482400.0
2014-05-12,51.7599983215332,52.5099983215332,51.599998474121094,52.4900016784668,3597700.0
2014-05-13,52.22999954223633,52.27000045776367,51.810001373291016,51.97999954223633,2939900.0
2014-05-14,52.36000061035156,52.880001068115234,52.18000030517578,52.22999954223633,2721300.0
2014-05-15,52.02000045776367,52.56999969482422,51.95000076293945,52.369998931884766,2302400.0
2014-05-16,52.70000076293945,52.720001220703125,51.86000061035156,52.130001068115234,3115900.0
2014-05-19,51.02000045776367,52.61000061035156,51.0099983215332,52.59000015258789,4099100.0
2014-05-20,50.959999084472656,51.529998779296875,50.81999969482422,51.099998474121094,3391400.0
2014-05-21,51.11000061035156,51.2400016784668,50.880001068115234,51.060001373291016,1665000.0
2014-05-22,51.4900016784668,51.720001220703125,51.11000061035156,51.16999816894531,1813400.0
2014-05-23,51.40999984741211,51.709999084472656,51.31999969482422,51.439998626708984,1597400.0
2014-05-27,52.70000076293945,52.91999816894531,52.040000915527344,52.130001068115234,5163500.0
2014-05-28,52.939998626708984,52.9900016784668,52.349998474121094,52.65999984741211,3654400.0
2014-05-29,52.790000915527344,53.11000061035156,52.400001525878906,53.060001373291016,3225900.0
2014-05-30,53.349998474121094,53.400001525878906,52.7599983215332,52.77000045776367,2757200.0
2014-06-02,53.47999954223633,53.599998474121094,53.040000915527344,53.20000076293945,2340200.0
2014-06-03,53.939998626708984,54.20000076293945,53.36000061035156,53.540000915527344,4483100.0
2014-06-04,53.9900016784668,54.040000915527344,53.65999984741211,53.7400016784668,2753600.0
2014-06-05,54.16999816894531,54.41999816894531,53.540000915527344,53.540000915527344,2778500.0
2014-06-06,54.06999969482422,54.529998779296875,54.029998779296875,54.5,1601900.0
2014-06-09,53.4900016784668,53.9900016784668,53.369998931884766,53.91999816894531,2240400.0
2014-06-10,53.459999084472656,53.790000915527344,53.27000045776367,53.47999954223633,2508500.0
2014-06-11,52.529998779296875,53.47999954223633,52.5,53.400001525878906,2741500.0
2014-06-12,52.59000015258789,52.7599983215332,51.599998474121094,52.459999084472656,2368900.0
2014-06-13,52.779998779296875,52.939998626708984,52.16999816894531,52.52000045776367,1610100.0
2014-06-16,53.09000015258789,53.709999084472656,52.720001220703125,52.7400016784668,2415300.0
2014-06-17,52.810001373291016,52.9900016784668,52.290000915527344,52.81999969482422,1821300.0
2014-06-18,54.119998931884766,54.13999938964844,52.849998474121094,52.91999816894531,3582800.0
2014-06-19,54.900001525878906,54.9900016784668,54.150001525878906,54.2599983215332,3078400.0
2014-06-20,54.47999954223633,54.95000076293945,54.439998626708984,54.900001525878906,2506500.0
2014-06-23,54.45000076293945,54.56999969482422,54.06999969482422,54.529998779296875,1794000.0
2014-06-24,54.650001525878906,54.81999969482422,54.25,54.25,1959900.0
2014-06-25,55.119998931884766,55.2400016784668,54.45000076293945,54.540000915527344,2183700.0
2014-06-26,55.0,55.130001068115234,54.83000183105469,55.130001068115234,2534800.0
2014-06-27,55.33000183105469,55.40999984741211,54.75,54.97999954223633,2644400.0
2014-06-30,55.77000045776367,55.939998626708984,55.15999984741211,55.43000030517578,2343200.0
2014-07-01,55.209999084472656,55.90999984741211,55.189998626708984,55.83000183105469,1807000.0
2014-07-02,54.16999816894531,55.189998626708984,53.7400016784668,55.11000061035156,2731400.0
2014-07-03,53.7599983215332,53.84000015258789,53.189998626708984,53.810001373291016,2020600.0
2014-07-07,53.77000045776367,54.11000061035156,53.540000915527344,53.540000915527344,2562900.0
2014-07-08,54.54999923706055,54.59000015258789,53.84000015258789,53.84000015258789,3120500.0
2014-07-09,54.709999084472656,54.939998626708984,54.29999923706055,54.790000915527344,2651900.0
2014-07-10,54.79999923706055,54.88999938964844,54.5,54.5,2153200.0
2014-07-11,54.310001373291016,54.95000076293945,54.130001068115234,54.75,1986400.0
2014-07-14,53.599998474121094,54.560001373291016,53.529998779296875,54.38999938964844,3134200.0
2014-07-15,53.93000030517578,54.189998626708984,53.58000183105469,53.58000183105469,2701200.0
2014-07-16,54.209999084472656,54.27000045776367,53.75,54.040000915527344,2044700.0
2014-07-17,53.47999954223633,54.2599983215332,53.47999954223633,54.15999984741211,2043000.0
2014-07-18,54.38999938964844,54.45000076293945,53.540000915527344,53.72999954223633,1936200.0
2014-07-21,54.040000915527344,54.36000061035156,53.61000061035156,54.31999969482422,2035900.0
2014-07-22,54.04999923706055,54.31999969482422,53.939998626708984,54.2400016784668,1213800.0
2014-07-23,53.970001220703125,54.22999954223633,53.900001525878906,54.060001373291016,1785400.0
2014-07-24,54.0099983215332,54.04999923706055,53.72999954223633,53.959999084472656,2192700.0
2014-07-25,53.220001220703125,54.720001220703125,52.91999816894531,54.25,3061600.0
2014-07-28,54.650001525878906,54.65999984741211,53.029998779296875,53.13999938964844,2907900.0
2014-07-29,54.09000015258789,54.88999938964844,54.06999969482422,54.79999923706055,2069600.0
2014-07-30,53.0,54.22999954223633,52.56999969482422,54.11000061035156,2890000.0
2014-07-31,51.9900016784668,52.93000030517578,51.959999084472656,52.7599983215332,2509600.0
2014-08-01,52.310001373291016,52.810001373291016,51.959999084472656,52.0,2605500.0
2014-08-04,51.400001525878906,52.20000076293945,50.47999954223633,52.20000076293945,5778300.0
2014-08-05,50.84000015258789,51.560001373291016,50.70000076293945,51.279998779296875,2880800.0
2014-08-06,49.279998779296875,50.33000183105469,49.060001373291016,50.29999923706055,5967200.0
2014-08-07,49.84000015258789,50.150001525878906,49.4900016784668,49.4900016784668,2914000.0
2014-08-08,50.52000045776367,50.560001373291016,49.849998474121094,49.849998474121094,2811700.0
2014-08-11,50.34000015258789,50.84000015258789,50.27000045776367,50.52000045776367,1942800.0
2014-08-12,50.40999984741211,50.68000030517578,50.11000061035156,50.11000061035156,2444800.0
2014-08-13,50.77000045776367,50.939998626708984,50.41999816894531,50.529998779296875,2732300.0
2014-08-14,51.13999938964844,51.2599983215332,50.779998779296875,50.779998779296875,2181900.0
2014-08-15,51.41999816894531,51.619998931884766,51.13999938964844,51.15999984741211,2452900.0
2014-08-18,51.470001220703125,51.849998474121094,51.369998931884766,51.439998626708984,2580700.0
2014-08-19,52.20000076293945,52.209999084472656,51.4900016784668,51.630001068115234,2260400.0
2014-08-20,52.380001068115234,52.439998626708984,51.91999816894531,52.130001068115234,2067800.0
2014-08-21,52.79999923706055,52.970001220703125,52.41999816894531,52.459999084472656,2427500.0
2014-08-22,52.540000915527344,52.869998931884766,52.060001373291016,52.70000076293945,2322800.0
2014-08-25,52.95000076293945,53.02000045776367,52.58000183105469,52.849998474121094,1214500.0
2014-08-26,52.2599983215332,53.290000915527344,52.209999084472656,53.02000045776367,1548900.0
2014-08-27,53.150001525878906,53.18000030517578,52.29999923706055,52.29999923706055,2317100.0
2014-08-28,53.31999969482422,53.400001525878906,52.900001525878906,52.95000076293945,1744400.0
2014-08-29,53.70000076293945,53.709999084472656,53.22999954223633,53.38999938964844,1525800.0
2014-09-02,52.880001068115234,53.72999954223633,52.75,53.65999984741211,2369600.0
2014-09-03,53.36000061035156,53.529998779296875,53.0,53.09000015258789,1714600.0
2014-09-04,53.0,53.40999984741211,52.75,53.29999923706055,2261400.0
2014-09-05,53.86000061035156,53.869998931884766,53.040000915527344,53.2400016784668,2236200.0
2014-09-08,53.529998779296875,53.86000061035156,53.33000183105469,53.83000183105469,1892000.0
2014-09-09,52.9900016784668,53.400001525878906,52.779998779296875,53.25,2497500.0
2014-09-10,52.9900016784668,53.16999816894531,52.68000030517578,53.02000045776367,2187000.0
2014-09-11,53.540000915527344,53.630001068115234,52.959999084472656,53.02000045776367,2041100.0
2014-09-12,52.47999954223633,53.380001068115234,52.29999923706055,53.31999969482422,2058500.0
2014-09-15,52.689998626708984,52.93000030517578,52.41999816894531,52.52000045776367,1758400.0
2014-09-16,53.630001068115234,53.790000915527344,52.63999938964844,52.72999954223633,2175900.0
2014-09-17,53.31999969482422,53.880001068115234,53.04999923706055,53.81999969482422,2060300.0
2014-09-18,52.7400016784668,53.45000076293945,52.529998779296875,53.31999969482422,1704800.0
2014-09-19,53.279998779296875,53.36000061035156,52.709999084472656,52.86000061035156,2386300.0
2014-09-22,52.970001220703125,53.27000045776367,52.75,53.130001068115234,1213400.0
2014-09-23,52.560001373291016,52.97999954223633,52.540000915527344,52.900001525878906,2022700.0
2014-09-24,52.470001220703125,52.720001220703125,52.220001220703125,52.66999816894531,2151000.0
2014-09-25,52.09000015258789,52.65999984741211,52.08000183105469,52.4900016784668,1900100.0
2014-09-26,52.25,52.5,51.58000183105469,52.099998474121094,1386600.0
2014-09-29,52.18000030517578,52.31999969482422,51.720001220703125,52.040000915527344,2202100.0
2014-09-30,52.209999084472656,52.7599983215332,51.959999084472656,52.29999923706055,2064900.0
2014-10-01,52.380001068115234,52.93000030517578,52.220001220703125,52.34000015258789,2214100.0
2014-10-02,52.279998779296875,52.779998779296875,52.18000030517578,52.369998931884766,2363100.0
2014-10-03,52.869998931884766,53.0099983215332,51.970001220703125,52.380001068115234,2055500.0
2014-10-06,52.79999923706055,53.2599983215332,52.61000061035156,53.04999923706055,1448700.0
2014-10-07,52.959999084472656,53.5099983215332,52.61000061035156,52.689998626708984,2845700.0
2014-10-08,54.119998931884766,54.13999938964844,52.88999938964844,52.88999938964844,2316700.0
2014-10-09,53.560001373291016,54.43000030517578,53.470001220703125,54.119998931884766,3675200.0
2014-10-10,53.88999938964844,54.5,53.72999954223633,53.880001068115234,2693700.0
2014-10-13,54.22999954223633,54.939998626708984,53.75,53.849998474121094,2762800.0
2014-10-14,54.720001220703125,55.619998931884766,54.189998626708984,54.54999923706055,3731700.0
2014-10-15,54.369998931884766,54.93000030517578,52.90999984741211,54.34000015258789,4725900.0
2014-10-16,53.939998626708984,54.060001373291016,52.86000061035156,53.56999969482422,3612500.0
2014-10-17,54.61000061035156,54.790000915527344,53.4900016784668,54.66999816894531,3839500.0
2014-10-20,55.36000061035156,55.45000076293945,54.5,54.59000015258789,2164300.0
2014-10-21,55.560001373291016,55.689998626708984,55.0099983215332,55.40999984741211,2766500.0
2014-10-22,55.91999816894531,56.54999923706055,55.5,55.560001373291016,3716100.0
2014-10-23,55.279998779296875,56.29999923706055,55.060001373291016,56.040000915527344,4535400.0
2014-10-24,56.470001220703125,56.66999816894531,55.45000076293945,55.529998779296875,2816600.0
2014-10-27,56.7599983215332,57.38999938964844,56.54999923706055,56.61000061035156,3010200.0
2014-10-28,56.59000015258789,56.959999084472656,56.2400016784668,56.900001525878906,3322400.0
2014-10-29,56.7599983215332,57.380001068115234,56.16999816894531,56.709999084472656,2668000.0
2014-10-30,58.27000045776367,58.29999923706055,56.869998931884766,57.0099983215332,3226700.0
2014-10-31,58.34000015258789,58.61000061035156,58.0,58.59000015258789,3034300.0
2014-11-03,58.650001525878906,58.79999923706055,58.220001220703125,58.40999984741211,2021300.0
2014-11-04,58.130001068115234,58.95000076293945,58.029998779296875,58.66999816894531,2155900.0
2014-11-05,59.7400016784668,59.84000015258789,58.41999816894531,58.58000183105469,4670000.0
2014-11-06,57.869998931884766,58.7599983215332,57.06999969482422,58.54999923706055,4770600.0
2014-11-07,58.31999969482422,58.349998474121094,57.66999816894531,57.90999984741211,1754400.0
2014-11-10,58.380001068115234,58.560001373291016,57.970001220703125,58.0099983215332,2371000.0
2014-11-11,57.939998626708984,58.439998626708984,57.630001068115234,58.29999923706055,2290400.0
2014-11-12,56.869998931884766,57.650001525878906,56.54999923706055,57.45000076293945,3305400.0
2014-11-13,56.310001373291016,57.25,56.16999816894531,56.869998931884766,2860600.0
2014-11-14,56.060001373291016,56.380001068115234,55.939998626708984,56.18000030517578,2116000.0
2014-11-17,57.189998626708984,57.2599983215332,55.900001525878906,56.04999923706055,2907000.0
2014-11-18,57.25,57.599998474121094,56.95000076293945,57.31999969482422,2367400.0
2014-11-19,57.2400016784668,57.36000061035156,56.84000015258789,57.20000076293945,2302000.0
2014-11-20,57.22999954223633,57.54999923706055,56.77000045776367,57.09000015258789,2195800.0
2014-11-21,57.41999816894531,57.790000915527344,56.779998779296875,57.65999984741211,2329300.0
2014-11-24,56.79999923706055,57.5,56.77000045776367,57.41999816894531,2094900.0
2014-11-25,56.58000183105469,57.0,56.31999969482422,56.95000076293945,2786300.0
2014-11-26,56.65999984741211,57.0,56.5099983215332,56.7400016784668,2049000.0
2014-11-28,57.54999923706055,57.75,56.81999969482422,56.81999969482422,1316000.0
2014-12-01,58.0099983215332,58.349998474121094,56.970001220703125,57.310001373291016,2555800.0
2014-12-02,58.36000061035156,58.54999923706055,57.54999923706055,57.9900016784668,2237700.0
2014-12-03,58.5099983215332,58.619998931884766,58.060001373291016,58.439998626708984,2733000.0
2014-12-04,58.439998626708984,58.779998779296875,58.060001373291016,58.52000045776367,2091700.0
2014-12-05,57.7599983215332,58.29999923706055,57.470001220703125,57.75,1965100.0
2014-12-08,58.7599983215332,58.79999923706055,57.790000915527344,57.939998626708984,2997500.0
2014-12-09,58.869998931884766,59.349998474121094,58.290000915527344,58.290000915527344,3143200.0
2014-12-10,58.22999954223633,59.58000183105469,58.209999084472656,59.0099983215332,2365200.0
2014-12-11,58.86000061035156,59.27000045776367,58.459999084472656,58.4900016784668,2156200.0
2014-12-12,58.689998626708984,59.349998474121094,58.45000076293945,58.54999923706055,3216400.0
2014-12-15,58.08000183105469,58.91999816894531,57.5099983215332,58.63999938964844,2952400.0
2014-12-16,57.83000183105469,58.77000045776367,57.20000076293945,58.08000183105469,2128000.0
2014-12-17,58.81999969482422,58.97999954223633,57.93000030517578,57.93000030517578,2406400.0
2014-12-18,59.97999954223633,59.9900016784668,58.81999969482422,59.029998779296875,2622700.0
2014-12-19,59.88999938964844,60.47999954223633,59.5099983215332,60.0099983215332,3966700.0
2014-12-22,60.150001525878906,60.150001525878906,59.5099983215332,59.869998931884766,1711800.0
2014-12-23,60.11000061035156,60.47999954223633,60.060001373291016,60.2599983215332,1693100.0
2014-12-24,61.310001373291016,61.45000076293945,60.220001220703125,60.25,1795100.0
2014-12-26,61.9900016784668,62.38999938964844,61.369998931884766,61.459999084472656,2819000.0
2014-12-29,62.90999984741211,63.220001220703125,62.0,62.0,2573700.0
2014-12-30,61.720001220703125,62.79999923706055,61.560001373291016,62.79999923706055,2001600.0
2014-12-31,60.720001220703125,62.029998779296875,60.68000030517578,61.81999969482422,1942400.0
2015-01-02,61.150001525878906,61.2400016784668,60.38999938964844,60.880001068115234,2007400.0
2015-01-05,60.25,61.279998779296875,59.970001220703125,61.099998474121094,2642600.0
2015-01-06,60.58000183105469,61.84000015258789,60.369998931884766,60.41999816894531,4166500.0
2015-01-07,61.439998626708984,61.880001068115234,60.36000061035156,60.709999084472656,2798800.0
2015-01-08,61.970001220703125,62.189998626708984,61.630001068115234,61.630001068115234,2470100.0
2015-01-09,61.63999938964844,62.16999816894531,61.150001525878906,62.029998779296875,2413800.0
2015-01-12,61.560001373291016,61.959999084472656,61.099998474121094,61.880001068115234,2411100.0
2015-01-13,61.869998931884766,62.880001068115234,61.52000045776367,62.040000915527344,2641900.0
2015-01-14,62.7599983215332,62.83000183105469,61.40999984741211,61.709999084472656,2599600.0
2015-01-15,63.15999984741211,63.38999938964844,62.540000915527344,62.79999923706055,2605300.0
2015-01-16,63.56999969482422,63.599998474121094,62.7599983215332,63.189998626708984,2334500.0
2015-01-20,63.529998779296875,64.05000305175781,63.02000045776367,64.0,2258000.0
2015-01-21,64.13999938964844,64.25,62.95000076293945,63.380001068115234,2481300.0
2015-01-22,64.08000183105469,64.62999725341797,63.66999816894531,64.55999755859375,1944700.0
2015-01-23,64.5199966430664,64.9000015258789,64.12000274658203,64.37999725341797,2056600.0
2015-01-26,64.56999969482422,64.5999984741211,64.0199966430664,64.41999816894531,1802700.0
2015-01-27,64.25,64.81999969482422,64.19999694824219,64.41000366210938,2736100.0
2015-01-28,63.380001068115234,65.37999725341797,63.25,64.27999877929688,3645700.0
2015-01-29,63.720001220703125,63.9900016784668,62.75,63.36000061035156,3007700.0
2015-01-30,62.810001373291016,64.2699966430664,62.7599983215332,63.59000015258789,3855900.0
2015-02-02,63.060001373291016,63.5099983215332,62.279998779296875,62.810001373291016,3641300.0
2015-02-03,62.7599983215332,63.13999938964844,62.5,62.91999816894531,3641300.0
2015-02-04,62.220001220703125,63.0,62.02000045776367,62.75,3356200.0
2015-02-05,62.45000076293945,62.689998626708984,61.88999938964844,62.560001373291016,2203200.0
2015-02-06,59.150001525878906,62.029998779296875,58.86000061035156,61.79999923706055,4139600.0
2015-02-09,58.2400016784668,59.43000030517578,58.02000045776367,59.09000015258789,3748700.0
2015-02-10,59.310001373291016,59.43000030517578,58.2599983215332,58.2599983215332,3403500.0
2015-02-11,58.279998779296875,59.06999969482422,58.09000015258789,59.06999969482422,2820100.0
2015-02-12,57.97999954223633,58.52000045776367,57.75,58.279998779296875,3705200.0
2015-02-13,57.83000183105469,58.11000061035156,57.0099983215332,57.810001373291016,3856600.0
2015-02-17,57.869998931884766,58.470001220703125,57.279998779296875,57.540000915527344,4017900.0
2015-02-18,59.119998931884766,59.310001373291016,57.689998626708984,57.869998931884766,3712600.0
2015-02-19,58.40999984741211,59.06999969482422,58.029998779296875,58.91999816894531,2956500.0
2015-02-20,58.720001220703125,58.77000045776367,57.63999938964844,58.33000183105469,3899800.0
2015-02-23,59.09000015258789,59.150001525878906,58.689998626708984,58.77000045776367,2136400.0
2015-02-24,59.279998779296875,59.63999938964844,58.75,58.9900016784668,2154200.0
2015-02-25,58.08000183105469,59.290000915527344,58.029998779296875,59.18000030517578,3058500.0
2015-02-26,57.40999984741211,58.41999816894531,57.29999923706055,58.220001220703125,3200600.0
2015-02-27,57.58000183105469,57.88999938964844,57.2599983215332,57.529998779296875,2475400.0
2015-03-02,56.150001525878906,57.58000183105469,55.77000045776367,57.38999938964844,2989900.0
2015-03-03,56.72999954223633,56.75,55.779998779296875,56.08000183105469,2959500.0
2015-03-04,56.58000183105469,57.54999923706055,56.25,56.45000076293945,3194000.0
2015-03-05,57.08000183105469,57.5,56.84000015258789,57.0,2319900.0
2015-03-06,55.0099983215332,56.52000045776367,54.65999984741211,56.52000045776367,3794800.0
2015-03-09,55.18000030517578,55.52000045776367,54.939998626708984,55.099998474121094,2303900.0
2015-03-10,55.2599983215332,55.849998474121094,54.93000030517578,55.060001373291016,2588200.0
2015-03-11,54.77000045776367,55.560001373291016,54.70000076293945,55.27000045776367,2108000.0
2015-03-12,55.970001220703125,56.22999954223633,54.93000030517578,55.040000915527344,2256900.0
2015-03-13,55.310001373291016,55.849998474121094,54.70000076293945,55.849998474121094,2303500.0
2015-03-16,56.15999984741211,56.540000915527344,55.47999954223633,55.5,1875900.0
2015-03-17,55.900001525878906,56.43000030517578,55.72999954223633,55.880001068115234,2369400.0
2015-03-18,57.54999923706055,57.939998626708984,55.66999816894531,55.93000030517578,3072500.0
2015-03-19,57.04999923706055,57.95000076293945,56.86000061035156,57.38999938964844,2227200.0
2015-03-20,57.70000076293945,57.97999954223633,57.02000045776367,57.31999969482422,3453300.0
2015-03-23,57.95000076293945,58.150001525878906,57.599998474121094,57.709999084472656,1905600.0
2015-03-24,57.25,58.279998779296875,57.06999969482422,57.849998474121094,1919600.0
2015-03-25,55.90999984741211,57.75,55.880001068115234,57.31999969482422,5557100.0
2015-03-26,55.33000183105469,56.22999954223633,55.09000015258789,55.79999923706055,3077200.0
2015-03-27,55.900001525878906,56.47999954223633,55.220001220703125,55.400001525878906,2544900.0
2015-03-30,56.58000183105469,56.900001525878906,55.86000061035156,56.06999969482422,1869100.0
2015-03-31,56.25,57.06999969482422,56.099998474121094,56.470001220703125,3366600.0
2015-04-01,56.369998931884766,56.630001068115234,55.630001068115234,56.220001220703125,3031500.0
2015-04-02,56.459999084472656,56.650001525878906,56.15999984741211,56.31999969482422,2277300.0
2015-04-06,57.099998474121094,57.5099983215332,56.63999938964844,56.63999938964844,1794000.0
2015-04-07,56.369998931884766,57.16999816894531,56.349998474121094,57.0099983215332,1869700.0
2015-04-08,55.97999954223633,56.439998626708984,55.65999984741211,56.38999938964844,2953700.0
2015-04-09,55.790000915527344,56.08000183105469,55.380001068115234,56.04999923706055,1926000.0
2015-04-10,56.38999938964844,56.58000183105469,55.790000915527344,55.959999084472656,1279100.0
2015-04-13,55.66999816894531,56.36000061035156,55.63999938964844,56.209999084472656,1128400.0
2015-04-14,56.099998474121094,56.279998779296875,55.70000076293945,55.779998779296875,1786000.0
2015-04-15,56.36000061035156,56.77000045776367,56.099998474121094,56.220001220703125,2216500.0
2015-04-16,55.849998474121094,56.220001220703125,55.529998779296875,56.18000030517578,2762000.0
2015-04-17,55.72999954223633,56.38999938964844,55.5099983215332,55.619998931884766,1980100.0
2015-04-20,56.630001068115234,57.09000015258789,55.84000015258789,55.849998474121094,2408500.0
2015-04-21,55.970001220703125,57.06999969482422,55.77000045776367,56.66999816894531,1958900.0
2015-04-22,56.13999938964844,56.25,55.66999816894531,56.18000030517578,2305100.0
2015-04-23,56.900001525878906,57.119998931884766,56.33000183105469,56.84000015258789,2776200.0
2015-04-24,57.880001068115234,58.349998474121094,57.040000915527344,57.150001525878906,4012500.0
2015-04-27,57.709999084472656,58.11000061035156,57.650001525878906,58.06999969482422,3458100.0
2015-04-28,58.08000183105469,58.11000061035156,57.18000030517578,57.38999938964844,3114200.0
2015-04-29,57.790000915527344,58.029998779296875,57.209999084472656,57.5099983215332,4065000.0
2015-04-30,56.869998931884766,57.61000061035156,56.41999816894531,57.540000915527344,3815700.0
2015-05-01,57.029998779296875,57.18000030517578,56.529998779296875,56.849998474121094,2385700.0
2015-05-04,57.36000061035156,57.720001220703125,56.91999816894531,57.040000915527344,2231000.0
2015-05-05,55.900001525878906,57.16999816894531,55.83000183105469,57.130001068115234,4733200.0
2015-05-06,54.959999084472656,55.689998626708984,54.36000061035156,55.47999954223633,2998700.0
2015-05-07,55.2599983215332,55.720001220703125,55.029998779296875,55.2400016784668,2180200.0
2015-05-08,55.79999923706055,56.27000045776367,55.540000915527344,55.79999923706055,2179300.0
2015-05-11,55.43000030517578,56.16999816894531,55.290000915527344,55.630001068115234,1606900.0
2015-05-12,54.95000076293945,55.15999984741211,54.56999969482422,55.08000183105469,2906700.0
2015-05-13,54.279998779296875,55.369998931884766,54.060001373291016,55.04999923706055,2949200.0
2015-05-14,55.099998474121094,55.310001373291016,54.54999923706055,54.560001373291016,2306400.0
2015-05-15,55.599998474121094,55.7400016784668,55.130001068115234,55.31999969482422,2144400.0
2015-05-18,55.880001068115234,56.040000915527344,55.34000015258789,55.36000061035156,1974500.0
2015-05-19,55.79999923706055,56.099998474121094,55.43000030517578,55.599998474121094,1766600.0
2015-05-20,55.91999816894531,56.27000045776367,55.720001220703125,55.7599983215332,1748800.0
2015-05-21,55.810001373291016,56.04999923706055,55.540000915527344,55.90999984741211,2026200.0
2015-05-22,55.650001525878906,55.810001373291016,55.2599983215332,55.61000061035156,1617900.0
2015-05-26,55.33000183105469,55.63999938964844,54.91999816894531,55.599998474121094,2031900.0
2015-05-27,56.060001373291016,56.13999938964844,55.290000915527344,55.4900016784668,2492900.0
2015-05-28,56.099998474121094,56.33000183105469,55.619998931884766,56.0099983215332,2135800.0
2015-05-29,56.290000915527344,56.45000076293945,55.790000915527344,56.2400016784668,3676900.0
2015-06-01,56.0099983215332,56.40999984741211,55.75,56.06999969482422,2128500.0
2015-06-02,55.16999816894531,55.66999816894531,54.81999969482422,55.630001068115234,2221200.0
2015-06-03,54.380001068115234,55.2599983215332,54.099998474121094,55.099998474121094,2655600.0
2015-06-04,54.290000915527344,54.65999984741211,54.119998931884766,54.150001525878906,3265500.0
2015-06-05,53.439998626708984,53.790000915527344,53.119998931884766,53.77000045776367,3394300.0
2015-06-08,53.459999084472656,53.59000015258789,53.20000076293945,53.5099983215332,2791700.0
2015-06-09,53.459999084472656,53.91999816894531,53.25,53.400001525878906,2862100.0
2015-06-10,53.88999938964844,54.810001373291016,53.869998931884766,54.52000045776367,3021900.0
2015-06-11,54.310001373291016,54.5099983215332,54.119998931884766,54.36000061035156,2495900.0
2015-06-12,53.93000030517578,54.22999954223633,53.86000061035156,54.08000183105469,1884300.0
2015-06-15,53.650001525878906,54.0,53.56999969482422,53.79999923706055,1814900.0
2015-06-16,53.72999954223633,53.84000015258789,53.34000015258789,53.54999923706055,2673200.0
2015-06-17,54.060001373291016,54.150001525878906,53.45000076293945,53.66999816894531,2032200.0
2015-06-18,54.83000183105469,54.9900016784668,54.11000061035156,54.11000061035156,2069300.0
2015-06-19,54.470001220703125,54.939998626708984,54.45000076293945,54.86000061035156,2629400.0
2015-06-22,54.2400016784668,54.58000183105469,54.099998474121094,54.58000183105469,1568200.0
2015-06-23,53.34000015258789,54.29999923706055,53.279998779296875,54.209999084472656,2565400.0
2015-06-24,52.959999084472656,53.560001373291016,52.91999816894531,53.369998931884766,2866000.0
2015-06-25,52.619998931884766,53.20000076293945,52.619998931884766,52.97999954223633,1958800.0
2015-06-26,52.90999984741211,53.040000915527344,52.31999969482422,52.59000015258789,2194200.0
2015-06-29,52.79999923706055,53.65999984741211,52.77000045776367,52.93000030517578,2368300.0
2015-06-30,52.970001220703125,53.25,52.7599983215332,52.95000076293945,3239300.0
2015-07-01,53.290000915527344,53.369998931884766,52.7599983215332,53.0,2664500.0
2015-07-02,54.22999954223633,54.33000183105469,53.5099983215332,53.52000045776367,2125300.0
2015-07-06,54.529998779296875,54.54999923706055,54.02000045776367,54.09000015258789,3266700.0
2015-07-07,56.08000183105469,56.5,54.7400016784668,54.79999923706055,4446500.0
2015-07-08,56.029998779296875,56.369998931884766,55.75,55.79999923706055,2975000.0
2015-07-09,55.52000045776367,56.33000183105469,55.22999954223633,56.099998474121094,3339400.0
2015-07-10,55.560001373291016,55.9900016784668,55.209999084472656,55.45000076293945,2806400.0
2015-07-13,55.34000015258789,55.900001525878906,54.880001068115234,55.66999816894531,2215500.0
2015-07-14,55.189998626708984,55.66999816894531,54.9900016784668,55.38999938964844,1929500.0
2015-07-15,55.68000030517578,55.68000030517578,54.9900016784668,55.20000076293945,2418800.0
2015-07-16,56.36000061035156,56.45000076293945,55.619998931884766,55.720001220703125,2497000.0
2015-07-17,55.720001220703125,56.36000061035156,55.709999084472656,56.11000061035156,2824500.0
2015-07-20,55.540000915527344,55.70000076293945,55.04999923706055,55.58000183105469,2747500.0
2015-07-21,54.88999938964844,55.58000183105469,54.650001525878906,55.5,2201300.0
2015-07-22,55.209999084472656,55.54999923706055,54.88999938964844,54.970001220703125,3186400.0
2015-07-23,54.59000015258789,55.33000183105469,54.220001220703125,55.33000183105469,3534300.0
2015-07-24,54.599998474121094,54.779998779296875,54.16999816894531,54.5099983215332,3025400.0
2015-07-27,55.7400016784668,56.029998779296875,54.619998931884766,54.65999984741211,2789900.0
2015-07-28,55.88999938964844,56.029998779296875,55.52000045776367,55.63999938964844,2687100.0
2015-07-29,55.939998626708984,56.0,55.380001068115234,55.75,2497200.0
2015-07-30,56.31999969482422,56.61000061035156,55.56999969482422,55.65999984741211,1994100.0
2015-07-31,56.56999969482422,57.220001220703125,56.47999954223633,56.790000915527344,2414600.0
2015-08-03,57.060001373291016,57.25,56.650001525878906,56.779998779296875,2458600.0
2015-08-04,56.38999938964844,57.13999938964844,56.279998779296875,57.029998779296875,2200000.0
2015-08-05,56.650001525878906,56.849998474121094,56.2400016784668,56.59000015258789,2305200.0
2015-08-06,56.2599983215332,56.31999969482422,55.34000015258789,56.029998779296875,2204900.0
2015-08-07,56.77000045776367,57.08000183105469,55.779998779296875,56.150001525878906,2038400.0
2015-08-10,56.709999084472656,57.06999969482422,56.540000915527344,56.810001373291016,2511500.0
2015-08-11,56.849998474121094,57.380001068115234,56.459999084472656,56.70000076293945,2383300.0
2015-08-12,57.56999969482422,57.77000045776367,56.599998474121094,56.849998474121094,2444800.0
2015-08-13,57.54999923706055,57.7400016784668,56.880001068115234,57.33000183105469,1887300.0
2015-08-14,58.20000076293945,58.209999084472656,57.09000015258789,57.56999969482422,1933500.0
2015-08-17,58.349998474121094,58.66999816894531,57.9900016784668,58.189998626708984,2194300.0
2015-08-18,58.27000045776367,58.369998931884766,57.959999084472656,58.20000076293945,1954000.0
2015-08-19,58.79999923706055,58.959999084472656,57.81999969482422,58.0099983215332,2580600.0
2015-08-20,58.369998931884766,59.18000030517578,58.119998931884766,58.41999816894531,1856100.0
2015-08-21,57.290000915527344,58.36000061035156,57.220001220703125,57.970001220703125,3934300.0
2015-08-24,54.83000183105469,56.77000045776367,53.029998779296875,55.290000915527344,5660400.0
2015-08-25,53.02000045776367,55.650001525878906,53.0,55.02000045776367,4974600.0
2015-08-26,54.0099983215332,54.209999084472656,52.79999923706055,53.529998779296875,4407800.0
2015-08-27,54.90999984741211,54.93000030517578,54.11000061035156,54.58000183105469,2909100.0
2015-08-28,54.900001525878906,55.380001068115234,54.06999969482422,54.849998474121094,2105500.0
2015-08-31,54.290000915527344,54.689998626708984,53.81999969482422,54.54999923706055,3588900.0
2015-09-01,52.9900016784668,53.93000030517578,52.650001525878906,53.7400016784668,3281700.0
2015-09-02,53.0099983215332,53.40999984741211,52.459999084472656,53.380001068115234,2460900.0
2015-09-03,53.349998474121094,53.529998779296875,53.0,53.04999923706055,2339600.0
2015-09-04,52.540000915527344,53.06999969482422,52.290000915527344,52.959999084472656,2595300.0
2015-09-08,54.08000183105469,54.09000015258789,53.22999954223633,53.22999954223633,3149600.0
2015-09-09,53.369998931884766,54.47999954223633,53.27000045776367,54.36000061035156,2602800.0
2015-09-10,53.38999938964844,53.869998931884766,53.18000030517578,53.40999984741211,2172500.0
2015-09-11,53.779998779296875,53.810001373291016,53.040000915527344,53.290000915527344,1804500.0
2015-09-14,53.68000030517578,54.2400016784668,53.599998474121094,53.869998931884766,2063800.0
2015-09-15,53.849998474121094,54.02000045776367,53.38999938964844,53.779998779296875,2423800.0
2015-09-16,54.630001068115234,54.720001220703125,53.84000015258789,53.97999954223633,4547200.0
2015-09-17,55.869998931884766,56.439998626708984,54.540000915527344,54.66999816894531,5244400.0
2015-09-18,55.47999954223633,56.33000183105469,55.34000015258789,55.5,3832700.0
2015-09-21,55.599998474121094,55.939998626708984,55.349998474121094,55.72999954223633,2823100.0
2015-09-22,54.720001220703125,55.650001525878906,54.599998474121094,55.380001068115234,3559800.0
2015-09-23,55.02000045776367,55.11000061035156,54.5099983215332,54.810001373291016,1878500.0
2015-09-24,55.459999084472656,55.599998474121094,54.7400016784668,54.849998474121094,3829200.0
2015-09-25,55.9900016784668,56.54999923706055,55.189998626708984,55.59000015258789,2718000.0
2015-09-28,55.86000061035156,56.52000045776367,55.459999084472656,55.939998626708984,2413800.0
2015-09-29,56.130001068115234,56.38999938964844,55.7400016784668,55.9900016784668,2659800.0
2015-09-30,56.86000061035156,56.970001220703125,56.0099983215332,56.349998474121094,2785200.0
2015-10-01,56.13999938964844,57.0,55.790000915527344,56.91999816894531,4215600.0
2015-10-02,56.31999969482422,56.7599983215332,55.689998626708984,56.72999954223633,5169200.0
2015-10-05,57.459999084472656,57.59000015258789,56.439998626708984,56.66999816894531,3007300.0
2015-10-06,56.619998931884766,57.439998626708984,56.43000030517578,57.22999954223633,3101500.0
2015-10-07,56.040000915527344,56.79999923706055,55.95000076293945,56.7599983215332,4452000.0
2015-10-08,56.869998931884766,56.959999084472656,55.939998626708984,56.0099983215332,3397500.0
2015-10-09,56.7400016784668,57.040000915527344,56.5099983215332,56.900001525878906,2043000.0
2015-10-12,57.560001373291016,57.7400016784668,56.79999923706055,56.79999923706055,2270700.0
2015-10-13,57.650001525878906,57.86000061035156,57.2599983215332,57.459999084472656,2143500.0
2015-10-14,58.150001525878906,58.400001525878906,57.599998474121094,57.66999816894531,3887500.0
2015-10-15,58.720001220703125,58.810001373291016,57.88999938964844,58.349998474121094,2754900.0
2015-10-16,58.540000915527344,59.040000915527344,58.27000045776367,59.0,3033700.0
2015-10-19,58.59000015258789,58.66999816894531,57.83000183105469,58.459999084472656,2892100.0
2015-10-20,58.65999984741211,59.22999954223633,58.220001220703125,58.5099983215332,3125200.0
2015-10-21,58.939998626708984,59.52000045776367,58.720001220703125,58.959999084472656,3320800.0
2015-10-22,59.16999816894531,59.27000045776367,58.189998626708984,58.5099983215332,4104600.0
2015-10-23,57.47999954223633,59.0099983215332,57.40999984741211,58.970001220703125,4884500.0
2015-10-26,57.81999969482422,57.88999938964844,57.27000045776367,57.72999954223633,2861500.0
2015-10-27,57.66999816894531,58.040000915527344,57.43000030517578,57.869998931884766,2129500.0
2015-10-28,57.06999969482422,57.97999954223633,56.400001525878906,57.790000915527344,2053800.0
2015-10-29,56.209999084472656,57.0,55.52000045776367,56.779998779296875,3446100.0
2015-10-30,56.650001525878906,56.93000030517578,56.209999084472656,56.439998626708984,2763800.0
2015-11-02,56.88999938964844,57.0,56.2599983215332,56.650001525878906,2726900.0
2015-11-03,56.75,57.040000915527344,56.349998474121094,56.709999084472656,2139700.0
2015-11-04,56.709999084472656,57.150001525878906,56.58000183105469,56.77000045776367,2573700.0
2015-11-05,56.4900016784668,56.970001220703125,56.41999816894531,56.709999084472656,2383700.0
2015-11-06,53.959999084472656,55.279998779296875,53.29999923706055,55.20000076293945,5150900.0
2015-11-09,54.43000030517578,54.56999969482422,53.529998779296875,53.7400016784668,3673300.0
2015-11-10,55.099998474121094,55.13999938964844,54.47999954223633,54.47999954223633,2383200.0
2015-11-11,55.560001373291016,55.689998626708984,55.02000045776367,55.150001525878906,2710600.0
2015-11-12,55.31999969482422,56.0,55.029998779296875,55.380001068115234,2637100.0
2015-11-13,55.060001373291016,55.849998474121094,54.95000076293945,55.380001068115234,2247600.0
2015-11-16,56.209999084472656,56.25,54.959999084472656,55.04999923706055,2207900.0
2015-11-17,55.04999923706055,56.54999923706055,54.90999984741211,56.060001373291016,2422400.0
2015-11-18,55.40999984741211,55.5,54.310001373291016,55.09000015258789,4675700.0
2015-11-19,56.31999969482422,56.52000045776367,55.529998779296875,55.59000015258789,3748900.0
2015-11-20,56.540000915527344,56.97999954223633,56.11000061035156,56.540000915527344,4264700.0
2015-11-23,55.9900016784668,56.84000015258789,55.90999984741211,56.56999969482422,2302200.0
2015-11-24,55.790000915527344,55.97999954223633,55.27000045776367,55.689998626708984,2254700.0
2015-11-25,55.61000061035156,55.79999923706055,55.29999923706055,55.58000183105469,2346100.0
2015-11-27,55.939998626708984,56.130001068115234,55.47999954223633,55.65999984741211,1423600.0
2015-11-30,56.0099983215332,56.59000015258789,55.95000076293945,55.95000076293945,4406000.0
2015-12-01,56.72999954223633,56.880001068115234,55.959999084472656,56.36000061035156,3523200.0
2015-12-02,55.33000183105469,56.599998474121094,55.27000045776367,56.45000076293945,2574700.0
2015-12-03,54.70000076293945,55.31999969482422,54.5,55.040000915527344,3463400.0
2015-12-04,55.84000015258789,55.88999938964844,54.91999816894531,54.959999084472656,2328400.0
2015-12-07,56.25,56.29999923706055,55.7599983215332,56.22999954223633,2687800.0
2015-12-08,55.880001068115234,56.220001220703125,55.560001373291016,56.119998931884766,2301300.0
2015-12-09,56.25,56.90999984741211,55.380001068115234,55.720001220703125,2798000.0
2015-12-10,54.880001068115234,56.33000183105469,54.810001373291016,56.279998779296875,3723700.0
2015-12-11,54.560001373291016,55.099998474121094,54.400001525878906,54.650001525878906,2962600.0
2015-12-14,54.540000915527344,54.959999084472656,54.08000183105469,54.560001373291016,4001400.0
2015-12-15,56.040000915527344,56.380001068115234,54.790000915527344,55.099998474121094,4354100.0
2015-12-16,57.0099983215332,57.189998626708984,56.11000061035156,56.189998626708984,3424200.0
2015-12-17,57.41999816894531,58.029998779296875,56.849998474121094,56.970001220703125,4305400.0
2015-12-18,56.279998779296875,57.279998779296875,56.029998779296875,57.209999084472656,5469500.0
2015-12-21,56.54999923706055,56.93000030517578,56.18000030517578,56.61000061035156,3552400.0
2015-12-22,57.209999084472656,57.33000183105469,56.220001220703125,56.70000076293945,2862000.0
2015-12-23,58.25,58.41999816894531,57.16999816894531,57.34000015258789,3181200.0
2015-12-24,58.400001525878906,58.54999923706055,58.04999923706055,58.13999938964844,1337100.0
2015-12-28,58.599998474121094,58.7400016784668,58.04999923706055,58.15999984741211,2432100.0
2015-12-29,58.88999938964844,59.06999969482422,58.65999984741211,58.79999923706055,3158900.0
2015-12-30,58.900001525878906,59.13999938964844,58.72999954223633,58.939998626708984,1754800.0
2015-12-31,58.27000045776367,59.439998626708984,57.689998626708984,58.81999969482422,2457800.0
2016-01-04,58.33000183105469,58.36000061035156,57.529998779296875,57.81999969482422,4087800.0
2016-01-05,58.810001373291016,58.97999954223633,57.310001373291016,58.25,3434500.0
2016-01-06,59.029998779296875,59.349998474121094,58.209999084472656,58.43000030517578,3528300.0
2016-01-07,58.349998474121094,58.97999954223633,58.16999816894531,58.470001220703125,3847200.0
2016-01-08,58.2599983215332,58.93000030517578,58.130001068115234,58.349998474121094,2795400.0
2016-01-11,58.77000045776367,59.0,58.209999084472656,58.380001068115234,2763500.0
2016-01-12,58.16999816894531,58.970001220703125,57.459999084472656,58.88999938964844,4252100.0
2016-01-13,57.95000076293945,58.540000915527344,57.81999969482422,58.22999954223633,3531500.0
2016-01-14,59.13999938964844,59.560001373291016,57.900001525878906,58.279998779296875,4091600.0
2016-01-15,58.689998626708984,59.09000015258789,57.880001068115234,58.36000061035156,3577300.0
2016-01-19,59.56999969482422,59.720001220703125,58.70000076293945,59.0,3620700.0
2016-01-20,57.91999816894531,59.459999084472656,57.16999816894531,59.209999084472656,4403300.0
2016-01-21,57.63999938964844,58.380001068115234,57.099998474121094,57.380001068115234,3990500.0
2016-01-22,58.529998779296875,58.56999969482422,57.720001220703125,58.459999084472656,3707600.0
2016-01-25,57.75,58.560001373291016,57.66999816894531,58.540000915527344,3639700.0
2016-01-26,58.20000076293945,58.970001220703125,57.869998931884766,58.0,3176500.0
2016-01-27,58.189998626708984,58.79999923706055,57.68000030517578,58.189998626708984,3125500.0
2016-01-28,59.45000076293945,59.84000015258789,56.75,57.130001068115234,4542500.0
2016-01-29,60.970001220703125,61.08000183105469,59.959999084472656,60.0,4726900.0
2016-02-01,61.790000915527344,62.560001373291016,60.81999969482422,61.0,5033500.0
2016-02-02,62.0,62.29999923706055,61.5,61.65999984741211,4599000.0
2016-02-03,63.310001373291016,63.630001068115234,62.18000030517578,62.380001068115234,4944000.0
2016-02-04,62.290000915527344,63.34000015258789,62.029998779296875,63.150001525878906,4114600.0
2016-02-05,62.84000015258789,63.279998779296875,61.54999923706055,62.16999816894531,4123000.0
2016-02-08,62.4900016784668,63.04999923706055,61.380001068115234,62.22999954223633,4545200.0
2016-02-09,62.369998931884766,62.93000030517578,61.95000076293945,62.400001525878906,3166400.0
2016-02-10,62.900001525878906,63.380001068115234,61.54999923706055,62.060001373291016,4180300.0
2016-02-11,61.310001373291016,63.0,61.279998779296875,62.529998779296875,3288500.0
2016-02-12,60.599998474121094,61.849998474121094,60.40999984741211,61.310001373291016,3847300.0
2016-02-16,61.09000015258789,61.560001373291016,60.5,60.91999816894531,3925100.0
2016-02-17,61.099998474121094,61.279998779296875,60.33000183105469,61.119998931884766,3400700.0
2016-02-18,62.45000076293945,62.779998779296875,60.91999816894531,61.290000915527344,2926700.0
2016-02-19,61.90999984741211,62.45000076293945,61.59000015258789,62.43000030517578,2445700.0
2016-02-22,62.849998474121094,62.880001068115234,61.849998474121094,62.0099983215332,2213500.0
2016-02-23,62.7599983215332,62.939998626708984,62.099998474121094,62.470001220703125,1943800.0
2016-02-24,63.0099983215332,63.29999923706055,62.400001525878906,62.779998779296875,1800800.0
2016-02-25,63.88999938964844,63.900001525878906,63.02000045776367,63.16999816894531,1763100.0
2016-02-26,61.470001220703125,63.77000045776367,61.41999816894531,63.279998779296875,3320900.0
2016-02-29,61.75,62.38999938964844,61.439998626708984,61.470001220703125,3225100.0
2016-03-01,61.72999954223633,62.27000045776367,61.25,62.06999969482422,2059600.0
2016-03-02,61.88999938964844,61.970001220703125,60.150001525878906,61.5099983215332,2801700.0
2016-03-03,61.77000045776367,61.849998474121094,60.65999984741211,61.779998779296875,3879100.0
2016-03-04,62.43000030517578,62.709999084472656,61.02000045776367,61.459999084472656,3857900.0
2016-03-07,63.2400016784668,63.400001525878906,62.16999816894531,62.40999984741211,2929100.0
2016-03-08,63.61000061035156,63.91999816894531,62.90999984741211,63.2400016784668,2701400.0
2016-03-09,64.30000305175781,64.62999725341797,63.54999923706055,63.68000030517578,2323700.0
2016-03-10,64.12999725341797,64.44000244140625,63.47999954223633,64.30000305175781,1951300.0
2016-03-11,64.2300033569336,64.69000244140625,64.08999633789062,64.55999755859375,2094700.0
2016-03-14,64.22000122070312,64.37999725341797,63.720001220703125,63.88999938964844,1540600.0
2016-03-15,64.41000366210938,64.69999694824219,63.869998931884766,64.26000213623047,1599200.0
2016-03-16,65.12999725341797,65.25,63.72999954223633,64.33000183105469,2908000.0
2016-03-17,65.43000030517578,65.62999725341797,64.8499984741211,65.19999694824219,2374100.0
2016-03-18,64.79000091552734,65.68000030517578,64.77999877929688,65.63999938964844,5079300.0
2016-03-21,64.80000305175781,65.02999877929688,64.0199966430664,64.38999938964844,2291300.0
2016-03-22,64.7699966430664,65.33999633789062,64.56999969482422,65.01000213623047,2772300.0
2016-03-23,65.08000183105469,65.30999755859375,64.4000015258789,64.63999938964844,3702600.0
2016-03-24,65.05999755859375,65.4000015258789,64.72000122070312,65.0199966430664,3984900.0
2016-03-28,65.0,65.76000213623047,64.87999725341797,65.38999938964844,3282600.0
2016-03-29,66.02999877929688,66.06999969482422,64.81999969482422,65.13999938964844,3495900.0
2016-03-30,66.0199966430664,66.37000274658203,65.69999694824219,66.05999755859375,2277900.0
2016-03-31,66.4000015258789,66.48999786376953,65.7699966430664,66.01000213623047,2924700.0
2016-04-01,67.01000213623047,67.13999938964844,66.08999633789062,66.0999984741211,2097800.0
2016-04-04,66.58000183105469,67.19000244140625,66.20999908447266,67.06999969482422,1795400.0
2016-04-05,65.4000015258789,66.62000274658203,65.36000061035156,66.54000091552734,2580800.0
2016-04-06,65.62999725341797,65.69000244140625,64.9800033569336,65.33000183105469,2024000.0
2016-04-07,65.5,65.9800033569336,65.37000274658203,65.47000122070312,1523500.0
2016-04-08,66.01000213623047,66.3499984741211,65.73999786376953,65.87000274658203,2137800.0
2016-04-11,65.68000030517578,66.47000122070312,65.5999984741211,66.05000305175781,1679500.0
2016-04-12,66.30999755859375,66.37999725341797,65.62000274658203,65.75,1773600.0
2016-04-13,65.79000091552734,66.4000015258789,65.41000366210938,66.4000015258789,1943400.0
2016-04-14,65.58999633789062,65.9800033569336,65.45999908447266,65.61000061035156,1122300.0
2016-04-15,66.05000305175781,66.18000030517578,65.58000183105469,65.77999877929688,1960800.0
2016-04-18,66.23999786376953,66.30999755859375,65.48999786376953,66.05000305175781,1757100.0
2016-04-19,65.83999633789062,66.43000030517578,65.5199966430664,66.37000274658203,2621200.0
2016-04-20,63.70000076293945,66.11000061035156,63.560001373291016,65.86000061035156,4650600.0
2016-04-21,62.2599983215332,63.599998474121094,62.0099983215332,63.599998474121094,4528300.0
2016-04-22,62.7400016784668,62.9900016784668,62.34000015258789,62.5,3059900.0
2016-04-25,62.810001373291016,62.84000015258789,62.459999084472656,62.68000030517578,2469500.0
2016-04-26,62.900001525878906,63.25,62.72999954223633,62.91999816894531,1977300.0
2016-04-27,63.93000030517578,64.41999816894531,62.900001525878906,63.0,3967600.0
2016-04-28,63.060001373291016,63.40999984741211,61.41999816894531,61.849998474121094,5010200.0
2016-04-29,63.5,63.630001068115234,62.09000015258789,62.72999954223633,2992800.0
2016-05-02,64.36000061035156,64.41999816894531,63.40999984741211,63.599998474121094,5028000.0
2016-05-03,64.5,64.69999694824219,64.06999969482422,64.31999969482422,4468600.0
2016-05-04,65.38999938964844,65.70999908447266,64.16999816894531,64.37999725341797,3535900.0
2016-05-05,65.1500015258789,65.95999908447266,64.77999877929688,65.19000244140625,2817300.0
2016-05-06,64.55999755859375,64.77999877929688,63.650001525878906,64.58999633789062,3189400.0
2016-05-09,65.29000091552734,65.37999725341797,64.31999969482422,64.62000274658203,3933000.0
2016-05-10,65.05000305175781,65.55999755859375,64.91999816894531,65.54000091552734,2757700.0
2016-05-11,65.20999908447266,65.33999633789062,64.52999877929688,65.05000305175781,2100800.0
2016-05-12,65.66000366210938,65.8499984741211,64.77999877929688,65.12000274658203,2146000.0
2016-05-13,65.61000061035156,65.80000305175781,64.91999816894531,65.56999969482422,2781400.0
2016-05-16,65.93000030517578,65.97000122070312,65.0199966430664,65.43000030517578,2341600.0
2016-05-17,64.51000213623047,65.88999938964844,64.18000030517578,65.87000274658203,3411800.0
2016-05-18,63.29999923706055,64.5199966430664,62.970001220703125,64.02999877929688,4397800.0
2016-05-19,63.849998474121094,63.869998931884766,62.61000061035156,63.18000030517578,2869700.0
2016-05-20,63.79999923706055,64.0999984741211,63.349998474121094,64.05000305175781,2226200.0
2016-05-23,62.95000076293945,63.869998931884766,62.90999984741211,63.79999923706055,2521100.0
2016-05-24,63.630001068115234,63.79999923706055,63.040000915527344,63.25,2288300.0
2016-05-25,63.43000030517578,63.779998779296875,63.0,63.290000915527344,2407900.0
2016-05-26,64.33000183105469,64.37999725341797,63.31999969482422,63.33000183105469,3277300.0
2016-05-27,64.30999755859375,64.56999969482422,63.86000061035156,64.26000213623047,2135600.0
2016-05-31,64.7300033569336,64.83999633789062,64.02999877929688,64.22000122070312,3362400.0
2016-06-01,64.88999938964844,65.04000091552734,64.5199966430664,64.7300033569336,1938600.0
2016-06-02,64.68000030517578,64.83999633789062,64.04000091552734,64.69000244140625,1948900.0
2016-06-03,65.80999755859375,66.22000122070312,65.19999694824219,65.19999694824219,2307500.0
2016-06-06,65.69999694824219,66.05999755859375,65.44999694824219,65.93000030517578,1960500.0
2016-06-07,65.83999633789062,66.22000122070312,65.66999816894531,65.94999694824219,2182100.0
2016-06-08,66.19999694824219,66.19999694824219,65.68000030517578,65.75,1555700.0
2016-06-09,66.95999908447266,67.01000213623047,66.11000061035156,66.20999908447266,1803100.0
2016-06-10,66.8499984741211,67.33999633789062,66.55000305175781,66.87999725341797,1768800.0
2016-06-13,66.55000305175781,67.19999694824219,66.4800033569336,66.91999816894531,2802400.0
2016-06-14,66.83000183105469,66.83000183105469,66.08999633789062,66.55000305175781,2090400.0
2016-06-15,66.23999786376953,67.0,65.94999694824219,66.91000366210938,2131200.0
2016-06-16,66.87999725341797,67.04000091552734,66.25,66.37000274658203,2217600.0
2016-06-17,67.20999908447266,67.27999877929688,66.47000122070312,67.02999877929688,2620800.0
2016-06-20,66.79000091552734,67.27999877929688,66.33999633789062,67.11000061035156,2036700.0
2016-06-21,66.7699966430664,67.1500015258789,66.4000015258789,66.93000030517578,1383300.0
2016-06-22,66.5,66.95999908447266,66.41999816894531,66.9000015258789,1458200.0
2016-06-23,66.58999633789062,66.62999725341797,66.0999984741211,66.61000061035156,1831000.0
2016-06-24,67.26000213623047,67.94000244140625,65.83999633789062,65.91999816894531,4034600.0
2016-06-27,68.3499984741211,68.5199966430664,67.04000091552734,67.16999816894531,3506700.0
2016-06-28,68.63999938964844,68.6500015258789,67.5,68.2699966430664,2394300.0
2016-06-29,68.72000122070312,69.08000183105469,68.31999969482422,68.9000015258789,2522400.0
2016-06-30,70.08999633789062,70.0999984741211,68.58000183105469,68.81999969482422,2858400.0
2016-07-01,70.13999938964844,70.48999786376953,69.44999694824219,70.45999908447266,2113600.0
2016-07-05,70.80999755859375,70.91999816894531,70.1500015258789,70.29000091552734,1935200.0
2016-07-06,71.2699966430664,71.31999969482422,70.43000030517578,70.80999755859375,2990400.0
2016-07-07,70.27999877929688,70.9800033569336,70.12000274658203,70.95999908447266,2989800.0
2016-07-08,70.70999908447266,70.80999755859375,69.44999694824219,70.0199966430664,2690500.0
2016-07-11,70.69999694824219,70.76000213623047,69.68000030517578,70.43000030517578,2064800.0
2016-07-12,69.58000183105469,70.41999816894531,69.51000213623047,70.25,2865500.0
2016-07-13,70.01000213623047,70.13999938964844,69.62999725341797,69.91999816894531,2007100.0
2016-07-14,69.37999725341797,69.9000015258789,69.1500015258789,69.45999908447266,2473300.0
2016-07-15,69.63999938964844,69.73999786376953,69.16999816894531,69.44000244140625,2263600.0
2016-07-18,69.94999694824219,70.11000061035156,69.68000030517578,69.7300033569336,1581300.0
2016-07-19,69.7699966430664,70.0999984741211,69.31999969482422,70.0,1821600.0
2016-07-20,69.3499984741211,69.87000274658203,69.20999908447266,69.80000305175781,1458500.0
2016-07-21,69.43000030517578,69.44999694824219,68.69999694824219,69.18000030517578,3186400.0
2016-07-22,70.05999755859375,70.25,69.16000366210938,69.47000122070312,2452800.0
2016-07-25,69.7699966430664,70.16000366210938,69.44999694824219,70.08000183105469,1966600.0
2016-07-26,69.73999786376953,70.2699966430664,69.33000183105469,70.23999786376953,2375100.0
2016-07-27,68.86000061035156,69.62999725341797,68.25,69.54000091552734,3190500.0
2016-07-28,68.91999816894531,69.22000122070312,68.58000183105469,68.97000122070312,2641200.0
2016-07-29,69.30000305175781,69.55999755859375,68.81999969482422,68.83999633789062,2490200.0
2016-08-01,69.30999755859375,69.4800033569336,68.87000274658203,68.87000274658203,1669500.0
2016-08-02,69.01000213623047,69.26000213623047,68.58000183105469,68.94999694824219,1893900.0
2016-08-03,68.44999694824219,69.02999877929688,68.12000274658203,68.83999633789062,1959400.0
2016-08-04,68.63999938964844,69.04000091552734,68.38999938964844,68.56999969482422,1797600.0
2016-08-05,67.8499984741211,68.55999755859375,67.62999725341797,68.4800033569336,3774800.0
2016-08-08,67.1500015258789,67.83999633789062,67.01000213623047,67.44000244140625,1876500.0
2016-08-09,67.38999938964844,67.5999984741211,66.98999786376953,67.19000244140625,1747200.0
2016-08-10,67.55999755859375,67.76000213623047,67.22000122070312,67.47000122070312,1289100.0
2016-08-11,67.72000122070312,67.7300033569336,67.20999908447266,67.5999984741211,2133600.0
2016-08-12,67.55000305175781,68.18000030517578,67.51000213623047,67.94000244140625,1372600.0
2016-08-15,66.5199966430664,67.80000305175781,66.48999786376953,67.70999908447266,1943800.0
2016-08-16,65.68000030517578,66.44000244140625,65.68000030517578,66.36000061035156,2380900.0
2016-08-17,66.5,66.62000274658203,65.08000183105469,65.75,3340000.0
2016-08-18,67.4000015258789,67.41999816894531,66.2699966430664,66.37000274658203,3464100.0
2016-08-19,66.37000274658203,67.36000061035156,66.13999938964844,67.11000061035156,2056700.0
2016-08-22,66.5199966430664,66.9000015258789,66.31999969482422,66.55999755859375,1595000.0
2016-08-23,66.27999877929688,66.98999786376953,66.27999877929688,66.63999938964844,1858100.0
2016-08-24,66.33999633789062,66.47000122070312,65.76000213623047,66.12000274658203,1584100.0
2016-08-25,66.37000274658203,66.63999938964844,66.22000122070312,66.41000366210938,1594200.0
2016-08-26,64.69000244140625,66.91000366210938,64.62999725341797,66.41999816894531,3314600.0
2016-08-29,65.18000030517578,65.37000274658203,64.81999969482422,64.87000274658203,2269300.0
2016-08-30,64.31999969482422,65.5,64.26000213623047,65.20999908447266,3295000.0
2016-08-31,64.56999969482422,64.61000061035156,64.06999969482422,64.55000305175781,3163300.0
2016-09-01,64.41000366210938,64.69999694824219,64.22000122070312,64.41000366210938,2030800.0
2016-09-02,65.23999786376953,65.37000274658203,64.4800033569336,64.56999969482422,2209500.0
2016-09-06,66.04000091552734,66.16999816894531,65.4000015258789,65.51000213623047,2431000.0
2016-09-07,66.05000305175781,66.23999786376953,65.6500015258789,65.97000122070312,1992800.0
2016-09-08,66.0999984741211,66.3499984741211,65.7699966430664,65.88999938964844,1834100.0
2016-09-09,63.709999084472656,65.5999984741211,63.619998931884766,65.51000213623047,3341300.0
2016-09-12,64.70999908447266,64.88999938964844,63.68000030517578,63.68000030517578,2815100.0
2016-09-13,63.810001373291016,64.9000015258789,63.560001373291016,64.5199966430664,3845800.0
2016-09-14,64.0199966430664,64.76000213623047,63.70000076293945,64.76000213623047,2820600.0
2016-09-15,64.30000305175781,64.47000122070312,63.709999084472656,63.939998626708984,2450900.0
2016-09-16,64.80999755859375,64.87999725341797,63.880001068115234,64.16000366210938,3751500.0
2016-09-19,65.41999816894531,65.48999786376953,64.80999755859375,65.0,2185900.0
2016-09-20,65.01000213623047,65.69000244140625,65.01000213623047,65.2300033569336,2232900.0
2016-09-21,66.19000244140625,66.2699966430664,64.91000366210938,64.94999694824219,3380800.0
2016-09-22,66.5999984741211,66.79000091552734,66.19999694824219,66.51000213623047,2582500.0
2016-09-23,66.66000366210938,66.87000274658203,66.08999633789062,66.4800033569336,2031100.0
2016-09-26,66.36000061035156,66.73999786376953,66.1500015258789,66.66000366210938,1745800.0
2016-09-27,65.5,66.95999908447266,65.37000274658203,66.66000366210938,2229800.0
2016-09-28,65.36000061035156,65.77999877929688,64.77999877929688,65.6500015258789,2515900.0
2016-09-29,64.5,65.41999816894531,64.0999984741211,65.41999816894531,3632100.0
2016-09-30,64.20999908447266,65.06999969482422,63.75,64.80000305175781,4152600.0
2016-10-03,63.5099983215332,64.05999755859375,63.04999923706055,64.04000091552734,2813400.0
2016-10-04,62.18000030517578,63.470001220703125,61.81999969482422,63.470001220703125,3586500.0
2016-10-05,62.18000030517578,63.029998779296875,61.97999954223633,62.189998626708984,3825400.0
2016-10-06,62.25,62.5099983215332,61.720001220703125,62.06999969482422,3195800.0
2016-10-07,61.790000915527344,63.150001525878906,61.75,62.70000076293945,3345100.0
2016-10-10,62.209999084472656,62.310001373291016,61.72999954223633,61.970001220703125,1633700.0
2016-10-11,61.34000015258789,62.279998779296875,61.279998779296875,61.97999954223633,2157700.0
2016-10-12,62.0,62.189998626708984,61.43000030517578,61.43000030517578,2648400.0
2016-10-13,62.529998779296875,63.0099983215332,61.79999923706055,61.86000061035156,3457000.0
2016-10-14,62.29999923706055,62.84000015258789,61.970001220703125,62.25,2490100.0
2016-10-17,62.970001220703125,63.13999938964844,62.43000030517578,62.5,2767900.0
2016-10-18,63.369998931884766,63.47999954223633,62.459999084472656,63.27000045776367,2833900.0
2016-10-19,63.189998626708984,63.439998626708984,62.86000061035156,63.380001068115234,2351300.0
2016-10-20,62.90999984741211,63.40999984741211,62.77000045776367,63.220001220703125,1682700.0
2016-10-21,62.47999954223633,62.79999923706055,62.20000076293945,62.59000015258789,1782700.0
2016-10-24,63.029998779296875,63.130001068115234,62.47999954223633,62.7599983215332,1677400.0
2016-10-25,63.459999084472656,63.709999084472656,62.77000045776367,62.81999969482422,2535100.0
2016-10-26,63.529998779296875,63.869998931884766,62.939998626708984,63.349998474121094,2250800.0
2016-10-27,63.189998626708984,63.470001220703125,62.7599983215332,63.310001373291016,2305000.0
2016-10-28,63.40999984741211,63.849998474121094,63.15999984741211,63.22999954223633,2351900.0
2016-10-31,64.83999633789062,65.25,63.56999969482422,63.59000015258789,4076400.0
2016-11-01,63.380001068115234,64.9000015258789,63.11000061035156,64.55000305175781,4536100.0
2016-11-02,62.61000061035156,62.88999938964844,61.91999816894531,62.7400016784668,3156200.0
2016-11-03,62.91999816894531,63.369998931884766,62.18000030517578,62.470001220703125,2401800.0
2016-11-04,62.400001525878906,63.7400016784668,62.36000061035156,63.25,2966900.0
2016-11-07,63.2400016784668,63.279998779296875,61.619998931884766,62.630001068115234,3102500.0
2016-11-08,63.22999954223633,63.68000030517578,62.869998931884766,62.88999938964844,2970800.0
2016-11-09,61.25,62.0099983215332,61.02000045776367,62.0099983215332,3160900.0
2016-11-10,59.7400016784668,61.0,58.56999969482422,61.0,5057600.0
2016-11-11,59.9900016784668,60.880001068115234,59.54999923706055,59.7599983215332,3539800.0
2016-11-14,58.720001220703125,59.68000030517578,58.15999984741211,59.59000015258789,7074600.0
2016-11-15,59.459999084472656,59.7400016784668,58.95000076293945,58.970001220703125,3537900.0
2016-11-16,58.9900016784668,59.68000030517578,58.529998779296875,59.459999084472656,2755400.0
2016-11-17,58.86000061035156,59.31999969482422,58.79999923706055,58.79999923706055,2307200.0
2016-11-18,58.439998626708984,59.22999954223633,58.310001373291016,58.84000015258789,2775700.0
2016-11-21,59.31999969482422,59.380001068115234,58.61000061035156,58.619998931884766,2462300.0
2016-11-22,59.16999816894531,59.38999938964844,58.880001068115234,59.31999969482422,4091400.0
2016-11-23,58.81999969482422,59.25,58.599998474121094,58.63999938964844,2438500.0
2016-11-25,59.720001220703125,59.95000076293945,59.04999923706055,59.06999969482422,984800.0
2016-11-28,60.900001525878906,61.13999938964844,59.95000076293945,60.0,2705300.0
2016-11-29,61.27000045776367,61.45000076293945,60.59000015258789,60.689998626708984,2769700.0
2016-11-30,59.04999923706055,60.5,59.04999923706055,60.5,3515300.0
2016-12-01,58.15999984741211,58.88999938964844,57.88999938964844,58.81999969482422,3539300.0
2016-12-02,58.70000076293945,59.16999816894531,58.33000183105469,58.630001068115234,2129800.0
2016-12-05,59.20000076293945,59.220001220703125,57.900001525878906,58.43000030517578,3400600.0
2016-12-06,59.470001220703125,59.63999938964844,59.0099983215332,59.38999938964844,3343400.0
2016-12-07,60.25,60.34000015258789,59.459999084472656,59.72999954223633,2444700.0
2016-12-08,60.18000030517578,60.36000061035156,59.349998474121094,59.810001373291016,2876800.0
2016-12-09,60.9900016784668,60.9900016784668,60.25,60.29999923706055,2329400.0
2016-12-12,61.95000076293945,62.09000015258789,60.880001068115234,60.97999954223633,2603000.0
2016-12-13,62.709999084472656,62.779998779296875,61.95000076293945,62.0099983215332,2909000.0
2016-12-14,61.70000076293945,63.40999984741211,61.56999969482422,63.02000045776367,3726100.0
2016-12-15,62.11000061035156,62.13999938964844,61.029998779296875,61.31999969482422,2290700.0
2016-12-16,62.810001373291016,62.84000015258789,62.0,62.2599983215332,3966200.0
2016-12-19,62.939998626708984,63.20000076293945,62.47999954223633,63.11000061035156,2011500.0
2016-12-20,63.209999084472656,63.36000061035156,62.72999954223633,62.959999084472656,2549000.0
2016-12-21,62.79999923706055,63.400001525878906,62.790000915527344,63.04999923706055,1506000.0
2016-12-22,63.2400016784668,63.380001068115234,62.70000076293945,62.79999923706055,2143100.0
2016-12-23,63.16999816894531,63.529998779296875,62.849998474121094,63.529998779296875,1121600.0
2016-12-27,63.130001068115234,63.27000045776367,62.79999923706055,62.970001220703125,1246500.0
2016-12-28,62.38999938964844,63.119998931884766,62.29999923706055,63.09000015258789,1501800.0
2016-12-29,63.279998779296875,63.380001068115234,62.5,62.68000030517578,1508100.0
2016-12-30,62.959999084472656,63.41999816894531,62.720001220703125,63.31999969482422,1677000.0
2017-01-03,62.7599983215332,63.029998779296875,62.349998474121094,63.0099983215332,1943800.0
2017-01-04,62.849998474121094,63.40999984741211,62.66999816894531,62.90999984741211,2127200.0
2017-01-05,63.189998626708984,63.43000030517578,62.38999938964844,63.029998779296875,3884800.0
2017-01-06,63.13999938964844,63.310001373291016,62.720001220703125,62.900001525878906,1769900.0
2017-01-09,62.310001373291016,63.33000183105469,62.20000076293945,62.959999084472656,2381300.0
2017-01-10,62.119998931884766,62.70000076293945,61.81999969482422,62.58000183105469,2046000.0
2017-01-11,63.18000030517578,63.189998626708984,62.119998931884766,62.209999084472656,2918400.0
2017-01-12,63.290000915527344,63.400001525878906,62.79999923706055,62.959999084472656,2139900.0
2017-01-13,63.22999954223633,63.29999923706055,62.75,63.099998474121094,2506500.0
2017-01-17,63.810001373291016,64.02999877929688,63.29999923706055,63.45000076293945,1705800.0
2017-01-18,63.459999084472656,63.91999816894531,63.38999938964844,63.529998779296875,1883900.0
2017-01-19,62.70000076293945,63.40999984741211,62.540000915527344,63.189998626708984,2628100.0
2017-01-20,62.90999984741211,63.150001525878906,62.4900016784668,62.900001525878906,2015000.0
2017-01-23,62.709999084472656,63.13999938964844,62.63999938964844,62.90999984741211,1317800.0
2017-01-24,62.779998779296875,62.900001525878906,62.5099983215332,62.63999938964844,2061100.0
2017-01-25,62.529998779296875,62.83000183105469,62.40999984741211,62.63999938964844,2316900.0
2017-01-26,62.63999938964844,62.81999969482422,62.13999938964844,62.5,2525600.0
2017-01-27,62.970001220703125,63.040000915527344,62.47999954223633,62.779998779296875,2537400.0
2017-01-30,63.209999084472656,63.400001525878906,62.779998779296875,63.11000061035156,2265000.0
2017-01-31,64.05999755859375,64.11000061035156,62.95000076293945,63.150001525878906,2712300.0
2017-02-01,63.09000015258789,63.810001373291016,63.02000045776367,63.58000183105469,2779500.0
2017-02-02,63.779998779296875,63.810001373291016,62.970001220703125,63.11000061035156,1802600.0
2017-02-03,64.02999877929688,64.33999633789062,63.63999938964844,63.779998779296875,2288300.0
2017-02-06,63.81999969482422,64.41000366210938,63.720001220703125,64.25,1741400.0
2017-02-07,63.93000030517578,64.01000213623047,63.560001373291016,63.81999969482422,1552800.0
2017-02-08,63.79999923706055,64.0199966430664,63.31999969482422,63.31999969482422,1817000.0
2017-02-09,63.41999816894531,64.0199966430664,63.36000061035156,63.79999923706055,2517000.0
2017-02-10,63.95000076293945,64.08000183105469,63.310001373291016,63.349998474121094,2429800.0
2017-02-13,63.790000915527344,64.0999984741211,63.459999084472656,63.970001220703125,2188300.0
2017-02-14,63.27000045776367,63.7400016784668,62.959999084472656,63.63999938964844,2218600.0
2017-02-15,63.290000915527344,63.33000183105469,62.689998626708984,62.93000030517578,2068300.0
2017-02-16,63.70000076293945,63.720001220703125,63.310001373291016,63.38999938964844,1890300.0
2017-02-17,64.11000061035156,64.12999725341797,63.529998779296875,63.79999923706055,1955900.0
2017-02-21,64.76000213623047,64.87000274658203,63.75,63.97999954223633,2067300.0
2017-02-22,65.30999755859375,65.41000366210938,64.5199966430664,64.66999816894531,2455900.0
2017-02-23,66.01000213623047,66.08999633789062,65.30999755859375,65.55000305175781,2286600.0
2017-02-24,67.1500015258789,67.22000122070312,66.1500015258789,66.19000244140625,4094100.0
2017-02-27,66.69999694824219,67.12000274658203,66.51000213623047,67.05999755859375,3101200.0
2017-02-28,66.97000122070312,67.1500015258789,66.4800033569336,66.69999694824219,3912000.0
2017-03-01,66.12000274658203,66.73999786376953,65.88999938964844,66.19999694824219,3147100.0
2017-03-02,66.5,66.95999908447266,65.86000061035156,65.9000015258789,2442900.0
2017-03-03,66.5199966430664,66.62000274658203,65.95999908447266,66.56999969482422,2127400.0
2017-03-06,66.3499984741211,66.5999984741211,66.05999755859375,66.37000274658203,1832300.0
2017-03-07,66.23999786376953,66.5199966430664,66.12999725341797,66.25,2770000.0
2017-03-08,65.1500015258789,65.9000015258789,65.0199966430664,65.7699966430664,3126100.0
2017-03-09,64.83999633789062,65.6500015258789,64.80999755859375,65.12000274658203,2532300.0
2017-03-10,65.4000015258789,65.58999633789062,64.94000244140625,65.30000305175781,2358600.0
2017-03-13,65.80999755859375,65.8499984741211,65.33000183105469,65.41000366210938,1922000.0
2017-03-14,65.79000091552734,65.93000030517578,65.5199966430664,65.77999877929688,1641900.0
2017-03-15,66.68000030517578,67.0,65.81999969482422,65.86000061035156,1776000.0
2017-03-16,66.01000213623047,66.5,65.86000061035156,66.47000122070312,1615300.0
2017-03-17,66.47000122070312,66.86000061035156,66.08000183105469,66.16000366210938,3823600.0
2017-03-20,66.12999725341797,66.86000061035156,65.98999786376953,66.62000274658203,1861500.0
2017-03-21,66.9800033569336,67.22000122070312,66.08999633789062,66.0999984741211,3159300.0
2017-03-22,67.44000244140625,67.80000305175781,67.12000274658203,67.33999633789062,2609300.0
2017-03-23,67.44999694824219,68.02999877929688,67.2300033569336,67.3499984741211,2554400.0
2017-03-24,67.79000091552734,68.0199966430664,67.2699966430664,67.38999938964844,1969500.0
2017-03-27,67.69000244140625,68.25,67.33999633789062,67.94000244140625,2565000.0
2017-03-28,67.83999633789062,67.9000015258789,67.41999816894531,67.4800033569336,2645000.0
2017-03-29,67.38999938964844,67.72000122070312,67.27999877929688,67.58999633789062,2272400.0
2017-03-30,67.16000366210938,67.38999938964844,66.8499984741211,67.16000366210938,2080900.0
2017-03-31,67.12999725341797,67.51000213623047,67.06999969482422,67.08000183105469,2259700.0
2017-04-03,67.1500015258789,67.18000030517578,66.5,67.0199966430664,1939900.0
2017-04-04,67.29000091552734,67.5199966430664,66.95999908447266,67.16000366210938,1767600.0
2017-04-05,67.83000183105469,67.9000015258789,67.0999984741211,67.27999877929688,2162700.0
2017-04-06,67.62000274658203,67.7699966430664,67.36000061035156,67.62000274658203,2073500.0
2017-04-07,67.31999969482422,67.98999786376953,67.30000305175781,67.80000305175781,2934600.0
2017-04-10,67.5,67.62999725341797,67.02999877929688,67.47000122070312,1556700.0
2017-04-11,67.38999938964844,67.54000091552734,66.98999786376953,67.38999938964844,2046600.0
2017-04-12,67.79000091552734,67.8499984741211,67.0199966430664,67.1500015258789,2286700.0
2017-04-13,67.54000091552734,67.9000015258789,67.29000091552734,67.80000305175781,1899000.0
2017-04-17,67.73999786376953,67.87999725341797,67.55999755859375,67.66999816894531,1452600.0
2017-04-18,67.9800033569336,68.12000274658203,67.6500015258789,67.7699966430664,2427400.0
2017-04-19,67.73999786376953,68.12999725341797,67.51000213623047,67.98999786376953,2802200.0
2017-04-20,67.44000244140625,67.73999786376953,66.97000122070312,67.73999786376953,2518300.0
2017-04-21,67.86000061035156,68.02999877929688,67.27999877929688,67.27999877929688,2721100.0
2017-04-24,67.97000122070312,68.08999633789062,67.36000061035156,67.81999969482422,2714500.0
2017-04-25,67.86000061035156,68.02999877929688,67.55000305175781,67.73999786376953,1824500.0
2017-04-26,67.69000244140625,68.12000274658203,67.62000274658203,67.79000091552734,2821600.0
2017-04-27,68.0999984741211,68.45999908447266,67.20999908447266,67.44000244140625,2225400.0
2017-04-28,67.83000183105469,68.23999786376953,67.73999786376953,68.0999984741211,2671300.0
2017-05-01,67.47000122070312,68.02999877929688,67.33999633789062,68.02999877929688,1694400.0
2017-05-02,68.01000213623047,68.16000366210938,67.55000305175781,67.66999816894531,3172000.0
2017-05-03,67.9000015258789,68.25,67.7699966430664,68.0,1879000.0
2017-05-04,68.0199966430664,68.12000274658203,67.66999816894531,67.70999908447266,2285000.0
2017-05-05,68.41000366210938,68.66000366210938,67.88999938964844,68.22000122070312,2674800.0
2017-05-08,67.7300033569336,68.18000030517578,67.5199966430664,67.98999786376953,2650900.0
2017-05-09,67.30999755859375,67.7699966430664,67.23999786376953,67.62999725341797,2340700.0
2017-05-10,67.41000366210938,67.62000274658203,67.12999725341797,67.3499984741211,2236300.0
2017-05-11,67.55000305175781,67.55999755859375,66.93000030517578,67.2300033569336,1491200.0
2017-05-12,68.05999755859375,68.30000305175781,67.55000305175781,67.58999633789062,2241700.0
2017-05-15,68.55999755859375,68.72000122070312,67.87000274658203,68.08000183105469,2427700.0
2017-05-16,67.86000061035156,68.62999725341797,67.8499984741211,68.43000030517578,1556700.0
2017-05-17,68.1500015258789,68.5,67.86000061035156,67.86000061035156,2243900.0
2017-05-18,68.30999755859375,68.88999938964844,67.80999755859375,68.3499984741211,2139900.0
2017-05-19,68.72000122070312,68.73999786376953,67.87999725341797,68.30000305175781,2377600.0
2017-05-22,69.41999816894531,69.58000183105469,68.5999984741211,68.68000030517578,2881500.0
2017-05-23,69.58999633789062,70.06999969482422,69.37000274658203,69.43000030517578,2251900.0
2017-05-24,70.19999694824219,70.23999786376953,69.66000366210938,69.73999786376953,1997700.0
2017-05-25,70.80000305175781,70.93000030517578,70.08000183105469,70.16999816894531,2214200.0
2017-05-26,70.87000274658203,71.01000213623047,70.70999908447266,70.80000305175781,3464800.0
2017-05-30,71.20999908447266,71.26000213623047,70.69999694824219,70.7699966430664,2027900.0
2017-05-31,71.77999877929688,71.91000366210938,71.23999786376953,71.26000213623047,2857100.0
2017-06-01,72.20999908447266,72.22000122070312,71.4000015258789,71.6500015258789,2715100.0
2017-06-02,72.66999816894531,72.72000122070312,72.27999877929688,72.51000213623047,2583700.0
2017-06-05,72.4000015258789,72.69000244140625,72.31999969482422,72.63999938964844,2723200.0
2017-06-06,72.12999725341797,72.66999816894531,72.05999755859375,72.62000274658203,2485900.0
2017-06-07,72.62000274658203,72.70999908447266,72.06999969482422,72.26000213623047,2565300.0
2017-06-08,71.94999694824219,72.6500015258789,71.51000213623047,72.62000274658203,2679900.0
2017-06-09,71.86000061035156,72.04000091552734,71.37000274658203,71.70999908447266,2271600.0
2017-06-12,71.41000366210938,72.2300033569336,71.41000366210938,71.86000061035156,3169400.0
2017-06-13,71.6500015258789,71.68000030517578,71.05000305175781,71.33000183105469,1800200.0
2017-06-14,71.95999908447266,72.4000015258789,71.69000244140625,72.2300033569336,1792200.0
2017-06-15,72.13999938964844,72.16000366210938,71.51000213623047,71.93000030517578,2311500.0
2017-06-16,72.41999816894531,72.58999633789062,71.97000122070312,72.31999969482422,3326400.0
2017-06-19,72.05999755859375,72.47000122070312,71.73999786376953,72.41999816894531,2076300.0
2017-06-20,72.55999755859375,72.56999969482422,72.0199966430664,72.0999984741211,2486600.0
2017-06-21,72.4000015258789,72.97000122070312,72.19999694824219,72.5999984741211,6134900.0
2017-06-22,71.79000091552734,72.44999694824219,71.76000213623047,72.19999694824219,2172100.0
2017-06-23,71.55000305175781,72.08999633789062,71.43000030517578,71.75,2431800.0
2017-06-26,71.87000274658203,72.19999694824219,71.19000244140625,71.29000091552734,2026000.0
2017-06-27,70.72000122070312,71.61000061035156,70.62999725341797,71.5,3003600.0
2017-06-28,70.1500015258789,71.08000183105469,70.12000274658203,70.91000366210938,2553900.0
2017-06-29,69.5999984741211,69.81999969482422,69.19000244140625,69.81999969482422,3112100.0
2017-06-30,69.47000122070312,70.11000061035156,69.47000122070312,69.7699966430664,2130200.0
2017-07-03,69.0,69.69000244140625,68.93000030517578,69.69000244140625,1592000.0
2017-07-05,68.81999969482422,69.0999984741211,68.62000274658203,69.05000305175781,2735700.0
2017-07-06,69.0199966430664,69.1500015258789,68.47000122070312,68.69000244140625,2147800.0
2017-07-07,69.1500015258789,69.41000366210938,68.83000183105469,69.01000213623047,1747500.0
2017-07-10,68.88999938964844,69.47000122070312,68.88999938964844,69.4000015258789,1567600.0
2017-07-11,68.83999633789062,69.05000305175781,68.66999816894531,69.0,1813100.0
2017-07-12,68.98999786376953,69.52999877929688,68.97000122070312,69.4000015258789,2287800.0
2017-07-13,68.27999877929688,69.0999984741211,68.27999877929688,68.9000015258789,3489100.0
2017-07-14,68.16999816894531,68.88999938964844,68.11000061035156,68.73999786376953,4900500.0
2017-07-17,68.55000305175781,68.66999816894531,68.12000274658203,68.23999786376953,2885100.0
2017-07-18,68.36000061035156,68.81999969482422,68.33999633789062,68.62999725341797,2721400.0
2017-07-19,68.6500015258789,68.7699966430664,68.43000030517578,68.44999694824219,2981300.0
2017-07-20,68.69999694824219,68.83000183105469,68.41000366210938,68.7699966430664,3771000.0
2017-07-21,69.9800033569336,69.98999786376953,68.68000030517578,68.73999786376953,2922300.0
2017-07-24,69.19000244140625,70.0,68.9000015258789,70.0,4129500.0
2017-07-25,68.83999633789062,69.30999755859375,68.70999908447266,69.22000122070312,1614100.0
2017-07-26,69.44999694824219,69.51000213623047,68.58999633789062,68.69000244140625,1962900.0
2017-07-27,70.66999816894531,70.80000305175781,69.36000061035156,69.37000274658203,4203300.0
2017-07-28,70.43000030517578,70.80999755859375,70.02999877929688,70.62000274658203,2570900.0
2017-07-31,70.54000091552734,70.69999694824219,70.02999877929688,70.44999694824219,2268900.0
2017-08-01,70.62000274658203,70.83000183105469,70.37000274658203,70.58999633789062,1629000.0
2017-08-02,70.93000030517578,71.02999877929688,70.08000183105469,70.37000274658203,1405000.0
2017-08-03,71.19999694824219,71.19999694824219,70.61000061035156,70.75,1794100.0
2017-08-04,70.87999725341797,71.05000305175781,70.31999969482422,70.9800033569336,1879500.0
2017-08-07,71.38999938964844,71.38999938964844,70.63999938964844,70.87999725341797,2007000.0
2017-08-08,71.3499984741211,71.38999938964844,70.55999755859375,70.80000305175781,2398000.0
2017-08-09,70.95999908447266,71.61000061035156,70.86000061035156,71.61000061035156,2492200.0
2017-08-10,71.36000061035156,71.41999816894531,70.55000305175781,70.8499984741211,2053500.0
2017-08-11,70.55999755859375,71.33999633789062,70.37000274658203,71.33999633789062,2007600.0
2017-08-14,71.05000305175781,71.1500015258789,70.45999908447266,70.58999633789062,1865200.0
2017-08-15,71.5199966430664,71.54000091552734,70.70999908447266,70.7699966430664,1289300.0
2017-08-16,72.0199966430664,72.04000091552734,71.37999725341797,71.5199966430664,1692400.0
2017-08-17,72.0,72.26000213623047,71.77999877929688,71.98999786376953,3318500.0
2017-08-18,72.16000366210938,72.62999725341797,71.70999908447266,71.93000030517578,2871400.0
2017-08-21,72.66999816894531,72.77999877929688,72.12999725341797,72.2300033569336,1808200.0
2017-08-22,72.80999755859375,72.87000274658203,72.41999816894531,72.63999938964844,1959100.0
2017-08-23,73.30999755859375,73.4000015258789,72.75,72.76000213623047,2379900.0
2017-08-24,73.38999938964844,73.66000366210938,73.08999633789062,73.27999877929688,2123000.0
2017-08-25,73.56999969482422,73.7699966430664,73.41000366210938,73.70999908447266,2067800.0
2017-08-28,74.0999984741211,74.11000061035156,73.58999633789062,73.75,1768100.0
2017-08-29,73.94000244140625,74.29000091552734,73.81999969482422,74.16000366210938,1748900.0
2017-08-30,73.75,74.02999877929688,73.70999908447266,73.95999908447266,1356800.0
2017-08-31,73.62999725341797,73.94999694824219,73.62000274658203,73.87000274658203,2787400.0
2017-09-01,73.54000091552734,73.94999694824219,73.2699966430664,73.83999633789062,1745400.0
2017-09-05,74.08999633789062,74.0999984741211,73.33999633789062,73.66000366210938,2824700.0
2017-09-06,73.30000305175781,74.23999786376953,73.23999786376953,74.23999786376953,2491900.0
2017-09-07,73.83000183105469,73.97000122070312,73.36000061035156,73.47000122070312,2286000.0
2017-09-08,74.19000244140625,74.37000274658203,73.58999633789062,73.7300033569336,1507000.0
2017-09-11,74.55000305175781,74.58999633789062,74.06999969482422,74.18000030517578,2108600.0
2017-09-12,73.11000061035156,74.48999786376953,72.6500015258789,74.48999786376953,2166500.0
2017-09-13,72.58999633789062,73.33999633789062,72.37000274658203,73.13999938964844,3147600.0
2017-09-14,72.9000015258789,72.9800033569336,72.29000091552734,72.44000244140625,2234400.0
2017-09-15,73.02999877929688,73.18000030517578,72.45999908447266,73.06999969482422,2730900.0
2017-09-18,72.2699966430664,73.11000061035156,71.61000061035156,73.0,2230700.0
2017-09-19,71.9800033569336,72.37999725341797,71.80000305175781,72.33000183105469,2268900.0
2017-09-20,71.68000030517578,72.22000122070312,71.27999877929688,72.1500015258789,2446900.0
2017-09-21,71.44999694824219,71.91999816894531,71.37000274658203,71.68000030517578,1942600.0
2017-09-22,70.56999969482422,71.43000030517578,70.44000244140625,70.9000015258789,3052200.0
2017-09-25,71.04000091552734,71.19999694824219,70.5,70.62999725341797,3057100.0
2017-09-26,71.19000244140625,71.20999908447266,70.66999816894531,71.05000305175781,2038900.0
2017-09-27,70.30999755859375,70.80999755859375,69.93000030517578,70.7300033569336,2339600.0
2017-09-28,70.5,70.79000091552734,69.95999908447266,70.19999694824219,1820100.0
2017-09-29,70.23999786376953,70.52999877929688,70.02999877929688,70.25,1624900.0
2017-10-02,70.43000030517578,70.68000030517578,70.16000366210938,70.45999908447266,1446600.0
2017-10-03,70.29000091552734,70.3499984741211,69.55000305175781,70.3499984741211,2406000.0
2017-10-04,71.5199966430664,71.52999877929688,70.11000061035156,70.33999633789062,3066100.0
2017-10-05,71.48999786376953,71.62999725341797,71.0999984741211,71.4800033569336,2305100.0
2017-10-06,71.52999877929688,71.52999877929688,70.94000244140625,71.20999908447266,1813600.0
2017-10-09,71.73999786376953,71.9000015258789,71.4800033569336,71.55000305175781,1603300.0
2017-10-10,72.38999938964844,72.38999938964844,71.44999694824219,71.69999694824219,2163600.0
2017-10-11,72.76000213623047,73.19000244140625,72.36000061035156,72.41000366210938,1975100.0
2017-10-12,73.33999633789062,73.4000015258789,72.73999786376953,72.80999755859375,1822000.0
2017-10-13,73.16000366210938,73.91000366210938,72.93000030517578,73.55000305175781,1943800.0
2017-10-16,73.12000274658203,73.25,72.55000305175781,72.97000122070312,1464700.0
2017-10-17,73.19999694824219,73.30999755859375,72.5199966430664,72.83999633789062,1721900.0
2017-10-18,73.01000213623047,73.19999694824219,72.61000061035156,73.08999633789062,1100500.0
2017-10-19,73.83000183105469,73.8499984741211,72.94999694824219,73.13999938964844,1686200.0
2017-10-20,73.9800033569336,73.98999786376953,73.58000183105469,73.70999908447266,1568300.0
2017-10-23,73.91999816894531,74.11000061035156,73.66000366210938,73.97000122070312,1787300.0
2017-10-24,73.97000122070312,74.05000305175781,73.44000244140625,73.80000305175781,2107900.0
2017-10-25,73.58000183105469,73.83000183105469,72.52999877929688,73.83000183105469,3179500.0
2017-10-26,73.76000213623047,74.9000015258789,73.66999816894531,73.83999633789062,2303900.0
2017-10-27,74.0199966430664,74.51000213623047,73.41000366210938,73.58999633789062,1839300.0
2017-10-30,74.16999816894531,74.2699966430664,73.56999969482422,73.86000061035156,1541400.0
2017-10-31,74.41000366210938,74.58000183105469,73.7699966430664,74.0199966430664,2314000.0
2017-11-01,74.01000213623047,74.61000061035156,73.70999908447266,74.41999816894531,1614700.0
2017-11-02,73.72000122070312,74.91999816894531,73.66999816894531,74.05000305175781,4226100.0
2017-11-03,74.08000183105469,74.62000274658203,73.66000366210938,73.66000366210938,2312100.0
2017-11-06,73.7300033569336,74.1500015258789,73.55999755859375,74.06999969482422,2339800.0
2017-11-07,75.19000244140625,75.19000244140625,73.55999755859375,73.9000015258789,2239000.0
2017-11-08,75.5199966430664,75.83999633789062,74.88999938964844,75.0999984741211,2491100.0
2017-11-09,75.48999786376953,75.5,74.72000122070312,74.86000061035156,1728700.0
2017-11-10,74.77999877929688,75.12000274658203,74.63999938964844,74.9800033569336,2133500.0
2017-11-13,76.12999725341797,76.30000305175781,74.69999694824219,74.7699966430664,2280700.0
2017-11-14,77.38999938964844,77.44000244140625,75.77999877929688,75.93000030517578,2050500.0
2017-11-15,76.58999633789062,77.93000030517578,76.45999908447266,77.56999969482422,2187200.0
2017-11-16,76.76000213623047,76.79000091552734,76.30999755859375,76.56999969482422,1750100.0
2017-11-17,76.37999725341797,76.88999938964844,76.0999984741211,76.48999786376953,1720900.0
2017-11-20,76.44000244140625,76.62999725341797,76.0199966430664,76.5,1614100.0
2017-11-21,76.7699966430664,77.05999755859375,76.45999908447266,76.48999786376953,2080900.0
2017-11-22,76.58999633789062,76.88999938964844,76.3499984741211,76.68000030517578,1065200.0
2017-11-24,76.47000122070312,76.98999786376953,76.41000366210938,76.58999633789062,732600.0
2017-11-27,76.73999786376953,76.87999725341797,76.44999694824219,76.72000122070312,1629200.0
2017-11-28,77.0199966430664,77.2699966430664,76.77999877929688,76.94999694824219,3039500.0
2017-11-29,77.13999938964844,77.52999877929688,76.58000183105469,76.87999725341797,1568400.0
2017-11-30,77.62999725341797,77.7300033569336,76.9000015258789,77.02999877929688,3201800.0
2017-12-01,77.23999786376953,77.97000122070312,76.77999877929688,77.77999877929688,2082100.0
2017-12-04,77.38999938964844,78.06999969482422,77.16999816894531,77.58000183105469,2558300.0
2017-12-05,76.2699966430664,77.58999633789062,75.86000061035156,77.47000122070312,2630400.0
2017-12-06,76.7300033569336,76.95999908447266,76.23999786376953,76.51000213623047,3733400.0
2017-12-07,76.61000061035156,76.73999786376953,75.93000030517578,76.6500015258789,2041300.0
2017-12-08,76.93000030517578,76.94000244140625,76.19000244140625,76.43000030517578,1459600.0
2017-12-11,77.08000183105469,77.19000244140625,76.29000091552734,76.80000305175781,1670600.0
2017-12-12,76.0199966430664,77.22000122070312,76.01000213623047,76.80000305175781,2105700.0
2017-12-13,76.51000213623047,77.06999969482422,76.2699966430664,76.6500015258789,2301700.0
2017-12-14,76.29000091552734,76.72000122070312,75.7699966430664,76.72000122070312,1942800.0
2017-12-15,76.54000091552734,76.9000015258789,75.80999755859375,75.86000061035156,3894800.0
2017-12-18,75.5,76.91000366210938,75.44000244140625,76.66999816894531,2489700.0
2017-12-19,74.51000213623047,75.75,74.48999786376953,75.70999908447266,1684400.0
2017-12-20,74.5,74.86000061035156,74.30000305175781,74.5,3630900.0
2017-12-21,73.73999786376953,74.31999969482422,73.62000274658203,74.06999969482422,4431100.0
2017-12-22,73.6500015258789,74.23999786376953,73.62000274658203,73.9000015258789,1801500.0
2017-12-26,72.98999786376953,73.87999725341797,72.94000244140625,73.75,1077800.0
2017-12-27,73.23999786376953,73.48999786376953,72.97000122070312,73.20999908447266,2156400.0
2017-12-28,73.6500015258789,73.68000030517578,73.06999969482422,73.43000030517578,1615000.0
2017-12-29,73.56999969482422,74.0,73.41999816894531,73.87000274658203,1415900.0
2018-01-02,72.41000366210938,73.41999816894531,72.30000305175781,73.18000030517578,3016800.0
2018-01-03,71.80000305175781,72.81999969482422,71.61000061035156,72.20999908447266,2235700.0
2018-01-04,70.94999694824219,71.9800033569336,70.91999816894531,71.68000030517578,3392100.0
2018-01-05,70.80000305175781,71.30999755859375,70.30999755859375,71.12000274658203,2967900.0
2018-01-08,71.41999816894531,71.52999877929688,70.80000305175781,70.83000183105469,5715500.0
2018-01-09,70.58000183105469,71.4000015258789,70.26000213623047,71.30000305175781,4323700.0
2018-01-10,69.5,70.36000061035156,69.4000015258789,70.30999755859375,3978400.0
2018-01-11,68.7300033569336,69.81999969482422,68.37999725341797,69.58999633789062,2794200.0
2018-01-12,67.45999908447266,68.5,67.2300033569336,68.47000122070312,6646900.0
2018-01-16,67.5,67.93000030517578,67.11000061035156,67.75,3999900.0
2018-01-17,68.25,68.55000305175781,67.73999786376953,68.18000030517578,2934700.0
2018-01-18,67.80000305175781,68.58999633789062,67.55999755859375,68.58000183105469,2704800.0
2018-01-19,67.76000213623047,68.22000122070312,67.55999755859375,68.08999633789062,3221600.0
2018-01-22,68.12999725341797,68.77999877929688,68.04000091552734,68.37000274658203,4622500.0
2018-01-23,68.7699966430664,69.45999908447266,68.12999725341797,68.3499984741211,3888500.0
2018-01-24,68.4800033569336,68.87999725341797,68.38999938964844,68.76000213623047,3519600.0
2018-01-25,69.69999694824219,69.80000305175781,68.33000183105469,68.47000122070312,3721100.0
2018-01-26,68.75,69.7300033569336,68.31999969482422,69.58000183105469,4900600.0
2018-01-29,67.9000015258789,68.62000274658203,67.66999816894531,68.5199966430664,5796100.0
2018-01-30,68.3499984741211,68.72000122070312,67.97000122070312,67.97000122070312,4216000.0
2018-01-31,68.77999877929688,68.8499984741211,67.80999755859375,68.45999908447266,3754400.0
2018-02-01,67.83999633789062,68.9800033569336,67.66000366210938,68.73999786376953,2968600.0
2018-02-02,67.75,68.2300033569336,67.5199966430664,67.73999786376953,2800200.0
2018-02-05,66.4800033569336,68.41999816894531,66.30000305175781,67.81999969482422,4146500.0
2018-02-06,64.91000366210938,65.87000274658203,63.939998626708984,65.44999694824219,7872400.0
2018-02-07,64.44999694824219,65.44000244140625,64.36000061035156,64.91999816894531,5927700.0
2018-02-08,63.380001068115234,64.83000183105469,63.31999969482422,63.59000015258789,4464700.0
2018-02-09,64.72000122070312,65.19000244140625,63.38999938964844,63.540000915527344,4761500.0
2018-02-12,64.80000305175781,65.16000366210938,64.20999908447266,64.68000030517578,3538200.0
2018-02-13,65.58000183105469,65.81999969482422,64.19000244140625,64.80999755859375,3859200.0
2018-02-14,65.30000305175781,65.80000305175781,64.58999633789062,65.16000366210938,5756000.0
2018-02-15,66.68000030517578,66.68000030517578,65.30999755859375,65.43000030517578,3870400.0
2018-02-16,67.26000213623047,67.5199966430664,66.52999877929688,66.62000274658203,3559500.0
2018-02-20,66.37000274658203,67.41000366210938,65.95999908447266,67.01000213623047,2750100.0
2018-02-21,65.58000183105469,67.20999908447266,65.55999755859375,66.5,3570400.0
2018-02-22,65.68000030517578,66.20999908447266,65.43000030517578,65.73999786376953,2639100.0
2018-02-23,67.37000274658203,67.5,65.6500015258789,65.72000122070312,2401000.0
2018-02-26,66.97000122070312,67.76000213623047,66.80999755859375,67.69000244140625,2088200.0
2018-02-27,65.94999694824219,67.5,65.87999725341797,67.04000091552734,3678000.0
2018-02-28,65.58000183105469,66.55999755859375,65.55999755859375,66.23999786376953,2935300.0
2018-03-01,65.62000274658203,66.7300033569336,65.23999786376953,65.6500015258789,3568000.0
2018-03-02,65.18000030517578,66.3499984741211,64.5999984741211,65.73999786376953,4418700.0
2018-03-05,66.48999786376953,66.72000122070312,64.83000183105469,65.08999633789062,2720200.0
2018-03-06,65.5,66.38999938964844,65.18000030517578,66.3499984741211,3507700.0
2018-03-07,64.91999816894531,65.5199966430664,64.6500015258789,65.3499984741211,3071000.0
2018-03-08,65.30000305175781,65.58000183105469,65.0,65.04000091552734,2346300.0
2018-03-09,65.6500015258789,65.68000030517578,65.08000183105469,65.3499984741211,3379800.0
2018-03-12,65.87000274658203,65.98999786376953,65.58000183105469,65.73999786376953,3190400.0
2018-03-13,66.04000091552734,66.3499984741211,65.56999969482422,66.01000213623047,3006400.0
2018-03-14,66.58999633789062,66.93000030517578,66.11000061035156,66.2300033569336,3138900.0
2018-03-15,66.98999786376953,67.58000183105469,66.5,66.58999633789062,4182500.0
2018-03-16,67.80999755859375,67.91999816894531,67.06999969482422,67.08999633789062,6399400.0
2018-03-19,67.44999694824219,68.16000366210938,67.11000061035156,67.69000244140625,2595600.0
2018-03-20,67.44999694824219,67.86000061035156,67.18000030517578,67.20999908447266,2496400.0
2018-03-21,66.91000366210938,67.93000030517578,66.72000122070312,67.44999694824219,2805300.0
2018-03-22,67.36000061035156,68.33999633789062,66.86000061035156,67.02999877929688,3137500.0
2018-03-23,66.38999938964844,67.97000122070312,66.25,67.43000030517578,3111800.0
2018-03-26,67.30999755859375,67.51000213623047,66.55999755859375,66.81999969482422,2917800.0
2018-03-27,68.43000030517578,68.9800033569336,67.05000305175781,67.30999755859375,3484400.0
2018-03-28,68.66000366210938,68.91999816894531,68.02999877929688,68.62999725341797,3274700.0
2018-03-29,68.58999633789062,69.23999786376953,68.5,68.70999908447266,2238900.0
2018-04-02,68.27999877929688,69.30000305175781,67.7699966430664,68.79000091552734,2808500.0
2018-04-03,68.44999694824219,68.79000091552734,67.93000030517578,68.26000213623047,2551500.0
2018-04-04,68.66999816894531,68.80999755859375,67.88999938964844,68.41000366210938,2082700.0
2018-04-05,68.94000244140625,69.19000244140625,67.69000244140625,68.58999633789062,2017900.0
2018-04-06,68.52999877929688,69.41999816894531,68.41999816894531,68.94000244140625,2307500.0
2018-04-09,68.70999908447266,69.13999938964844,68.27999877929688,68.4000015258789,1940900.0
2018-04-10,67.87000274658203,68.75,67.6500015258789,68.62000274658203,2183500.0
2018-04-11,67.79000091552734,68.19999694824219,67.51000213623047,67.80000305175781,1803200.0
2018-04-12,66.63999938964844,67.91000366210938,66.45999908447266,67.80000305175781,2565000.0
2018-04-13,67.33999633789062,67.58999633789062,66.69000244140625,66.91999816894531,1833700.0
2018-04-16,68.2699966430664,68.4000015258789,67.41999816894531,67.4800033569336,1537300.0
2018-04-17,68.86000061035156,69.04000091552734,68.05000305175781,68.23999786376953,1710900.0
2018-04-18,68.7300033569336,69.66999816894531,68.68000030517578,69.0,2040600.0
2018-04-19,68.5199966430664,68.87000274658203,68.0999984741211,68.62999725341797,2464300.0
2018-04-20,68.45999908447266,68.87999725341797,68.1500015258789,68.69000244140625,2634600.0
2018-04-23,68.44000244140625,68.91000366210938,68.19000244140625,68.56999969482422,1875700.0
2018-04-24,68.87999725341797,69.3499984741211,68.3499984741211,68.51000213623047,2022300.0
2018-04-25,69.08999633789062,69.33000183105469,68.51000213623047,68.70999908447266,3067800.0
2018-04-26,69.7699966430664,69.91999816894531,68.8499984741211,69.16000366210938,2326200.0
2018-04-27,70.55000305175781,70.9800033569336,69.5,69.5,3010000.0
2018-04-30,69.9800033569336,70.80999755859375,69.94999694824219,70.80999755859375,3056200.0
2018-05-01,69.44000244140625,69.98999786376953,69.30999755859375,69.97000122070312,3028000.0
2018-05-02,69.19000244140625,69.63999938964844,68.83999633789062,69.30000305175781,2669300.0
2018-05-03,69.23999786376953,69.72000122070312,68.5199966430664,69.08000183105469,2346400.0
2018-05-04,69.38999938964844,69.80000305175781,69.16999816894531,69.23999786376953,2238500.0
2018-05-07,68.77999877929688,69.44999694824219,68.63999938964844,69.33999633789062,1961200.0
2018-05-08,67.25,68.73999786376953,67.08999633789062,68.55000305175781,4789700.0
2018-05-09,66.2699966430664,66.98999786376953,66.02999877929688,66.75,3535000.0
2018-05-10,67.0199966430664,67.04000091552734,66.33000183105469,66.47000122070312,1909800.0
2018-05-11,67.16000366210938,67.3499984741211,66.87000274658203,67.1500015258789,1541600.0
2018-05-14,67.11000061035156,67.4000015258789,66.73999786376953,67.31999969482422,2843900.0
2018-05-15,66.80999755859375,67.08999633789062,66.41000366210938,66.6500015258789,4596100.0
2018-05-16,66.1500015258789,66.87999725341797,65.88999938964844,66.87999725341797,3652800.0
2018-05-17,65.22000122070312,66.43000030517578,65.0,66.16999816894531,3186800.0
2018-05-18,64.93000030517578,65.55000305175781,64.45999908447266,65.37999725341797,3145600.0
2018-05-21,65.08999633789062,65.23999786376953,64.58000183105469,65.0,2765000.0
2018-05-22,65.44000244140625,65.66000366210938,65.0199966430664,65.12000274658203,2319500.0
2018-05-23,66.47000122070312,66.5,65.41999816894531,65.61000061035156,2820000.0
2018-05-24,66.83999633789062,66.93000030517578,66.19999694824219,66.19999694824219,2442700.0
2018-05-25,67.22000122070312,67.4000015258789,66.73999786376953,66.83999633789062,2039200.0
2018-05-29,67.62000274658203,67.9000015258789,66.9000015258789,67.1500015258789,2758300.0
2018-05-30,68.0,68.20999908447266,67.0999984741211,67.20999908447266,2947300.0
2018-05-31,67.94999694824219,68.43000030517578,67.48999786376953,67.91999816894531,4301700.0
2018-06-01,66.68000030517578,67.80000305175781,66.43000030517578,67.69000244140625,2789700.0
2018-06-04,66.05000305175781,67.12000274658203,65.94999694824219,66.98999786376953,2205600.0
2018-06-05,65.29000091552734,66.05000305175781,65.11000061035156,65.79000091552734,3221900.0
2018-06-06,63.810001373291016,65.43000030517578,63.66999816894531,65.29000091552734,3976800.0
2018-06-07,64.1500015258789,64.76000213623047,63.75,63.75,3025200.0
2018-06-08,64.11000061035156,64.4000015258789,63.83000183105469,64.16000366210938,2090800.0
2018-06-11,62.93000030517578,64.30000305175781,62.709999084472656,64.29000091552734,4329700.0
2018-06-12,63.56999969482422,63.81999969482422,62.75,62.75,4908300.0
2018-06-13,63.459999084472656,63.970001220703125,63.040000915527344,63.70000076293945,3539400.0
2018-06-14,64.62000274658203,64.80999755859375,63.529998779296875,63.7599983215332,3694400.0
2018-06-15,65.05000305175781,65.12999725341797,64.19000244140625,64.4800033569336,5315100.0
2018-06-18,65.45999908447266,65.55000305175781,64.94000244140625,65.0199966430664,3214100.0
2018-06-19,66.87000274658203,66.88999938964844,65.55000305175781,65.55000305175781,5873000.0
2018-06-20,66.9000015258789,66.97000122070312,66.44999694824219,66.86000061035156,3062400.0
2018-06-21,67.47000122070312,67.63999938964844,66.73999786376953,66.86000061035156,3129600.0
2018-06-22,67.3499984741211,67.81999969482422,67.31999969482422,67.5,3148800.0
2018-06-25,69.02999877929688,69.08000183105469,67.56999969482422,67.56999969482422,3942100.0
2018-06-26,69.30000305175781,69.7300033569336,68.80000305175781,69.0,3363000.0
2018-06-27,69.8499984741211,69.95999908447266,68.83999633789062,69.25,4191600.0
2018-06-28,69.33999633789062,70.30000305175781,69.20999908447266,69.91999816894531,2174800.0
2018-06-29,69.25,69.56999969482422,68.5,69.0999984741211,2941900.0
2018-07-02,70.05000305175781,70.0999984741211,69.12000274658203,69.41999816894531,2211700.0
2018-07-03,70.5,70.94999694824219,69.68000030517578,69.9800033569336,2132100.0
2018-07-05,71.12999725341797,71.16000366210938,69.95999908447266,70.37000274658203,4157000.0
2018-07-06,71.55999755859375,71.7300033569336,70.80000305175781,71.04000091552734,2315100.0
2018-07-09,68.87000274658203,71.44999694824219,68.5,71.41999816894531,4302600.0
2018-07-10,69.77999877929688,70.22000122070312,68.23999786376953,68.63999938964844,3829500.0
2018-07-11,70.75,70.91999816894531,70.0,70.06999969482422,2815400.0
2018-07-12,70.37999725341797,70.97000122070312,70.06999969482422,70.87999725341797,4186400.0
2018-07-13,70.3499984741211,70.76000213623047,69.88999938964844,70.51000213623047,2432200.0
2018-07-16,70.41999816894531,70.58000183105469,69.87999725341797,70.54000091552734,2367000.0
2018-07-17,70.44000244140625,70.75,70.30000305175781,70.7300033569336,2411700.0
2018-07-18,70.23999786376953,70.63999938964844,69.91000366210938,70.45999908447266,2561000.0
2018-07-19,70.63999938964844,71.16999816894531,70.37999725341797,70.45999908447266,2055100.0
2018-07-20,70.41000366210938,70.88999938964844,69.70999908447266,70.63999938964844,2440900.0
2018-07-23,69.44000244140625,70.45999908447266,69.2300033569336,70.33999633789062,2754800.0
2018-07-24,69.05999755859375,69.23999786376953,68.12999725341797,69.13999938964844,4202000.0
2018-07-25,69.37999725341797,69.8499984741211,68.5,68.75,2581500.0
2018-07-26,71.04000091552734,71.05000305175781,69.47000122070312,69.77999877929688,4758200.0
2018-07-27,71.13999938964844,71.88999938964844,70.79000091552734,71.05999755859375,3276100.0
2018-07-30,70.4000015258789,70.87000274658203,70.0999984741211,70.87000274658203,2004700.0
2018-07-31,71.13999938964844,71.20999908447266,70.37999725341797,70.7699966430664,3219000.0
2018-08-01,70.30000305175781,70.62999725341797,69.62999725341797,70.62999725341797,2172700.0
2018-08-02,70.48999786376953,70.69000244140625,69.31999969482422,70.06999969482422,2404500.0
2018-08-03,71.18000030517578,71.48999786376953,70.0199966430664,70.55000305175781,1563900.0
2018-08-06,71.2699966430664,71.69999694824219,71.12000274658203,71.16999816894531,1622200.0
2018-08-07,71.23999786376953,71.3499984741211,70.3499984741211,71.30000305175781,1781600.0
2018-08-08,70.93000030517578,71.18000030517578,70.61000061035156,70.93000030517578,2040000.0
2018-08-09,70.9800033569336,71.01000213623047,70.26000213623047,70.5,2057600.0
2018-08-10,70.8499984741211,71.79000091552734,70.80999755859375,71.18000030517578,1796200.0
2018-08-13,70.94000244140625,71.05999755859375,70.55000305175781,70.79000091552734,2018800.0
2018-08-14,71.0199966430664,71.30999755859375,70.86000061035156,70.87999725341797,1174500.0
2018-08-15,71.7699966430664,72.36000061035156,71.06999969482422,71.13999938964844,2352900.0
2018-08-16,72.33999633789062,72.41999816894531,71.51000213623047,71.7699966430664,1803100.0
2018-08-17,72.5,72.91000366210938,72.13999938964844,72.33999633789062,2134300.0
2018-08-20,72.18000030517578,72.63999938964844,71.88999938964844,72.52999877929688,2279900.0
2018-08-21,71.6500015258789,72.02999877929688,71.06999969482422,71.83000183105469,3703300.0
2018-08-22,70.73999786376953,71.81999969482422,70.51000213623047,71.80000305175781,2680400.0
2018-08-23,71.36000061035156,71.79000091552734,70.6500015258789,70.69999694824219,2421600.0
2018-08-24,71.55000305175781,71.61000061035156,70.79000091552734,71.27999877929688,1626000.0
2018-08-27,71.16000366210938,71.72000122070312,70.87000274658203,71.5,2205900.0
2018-08-28,71.11000061035156,71.37999725341797,70.91000366210938,71.08000183105469,2020700.0
2018-08-29,71.69999694824219,71.76000213623047,71.19000244140625,71.2699966430664,1702100.0
2018-08-30,71.80999755859375,72.27999877929688,71.5199966430664,71.77999877929688,1765500.0
2018-08-31,71.7300033569336,72.29000091552734,71.56999969482422,71.91999816894531,3109600.0
2018-09-04,72.26000213623047,72.5199966430664,71.87000274658203,72.02999877929688,2150300.0
2018-09-05,73.23999786376953,73.30000305175781,72.18000030517578,72.33000183105469,2121700.0
2018-09-06,73.33000183105469,73.6500015258789,73.06999969482422,73.48999786376953,2113200.0
2018-09-07,72.68000030517578,73.29000091552734,72.38999938964844,72.72000122070312,3034100.0
2018-09-10,73.4000015258789,73.62999725341797,73.04000091552734,73.20999908447266,2481500.0
2018-09-11,72.9800033569336,73.73999786376953,72.93000030517578,73.41000366210938,2095300.0
2018-09-12,72.51000213623047,73.19000244140625,72.31999969482422,72.7300033569336,2167900.0
2018-09-13,72.97000122070312,72.9800033569336,72.1500015258789,72.48999786376953,2201900.0
2018-09-14,72.5999984741211,72.7699966430664,71.87000274658203,72.7699966430664,1866000.0
2018-09-17,72.80000305175781,72.87000274658203,72.36000061035156,72.7699966430664,1706500.0
2018-09-18,72.43000030517578,72.8499984741211,72.06999969482422,72.62000274658203,2099800.0
2018-09-19,70.9800033569336,72.66999816894531,70.69000244140625,72.56999969482422,1976100.0
2018-09-20,71.08000183105469,71.12000274658203,70.12000274658203,70.80000305175781,2111000.0
2018-09-21,71.4000015258789,71.70999908447266,70.70999908447266,71.05999755859375,4336800.0
2018-09-24,70.63999938964844,71.44000244140625,70.61000061035156,71.16000366210938,1838000.0
2018-09-25,69.80999755859375,70.61000061035156,69.38999938964844,70.5999984741211,2529800.0
2018-09-26,68.97000122070312,70.06999969482422,68.91999816894531,69.98999786376953,1975900.0
2018-09-27,69.76000213623047,69.98999786376953,68.93000030517578,68.94000244140625,2318800.0
2018-09-28,70.87999725341797,70.94999694824219,69.8499984741211,69.95999908447266,2740200.0
2018-10-01,70.9000015258789,71.01000213623047,70.30999755859375,70.7699966430664,1806600.0
2018-10-02,71.3499984741211,71.8499984741211,71.08999633789062,71.08999633789062,2966700.0
2018-10-03,70.22000122070312,71.72000122070312,69.56999969482422,71.2699966430664,2514800.0
2018-10-04,70.55999755859375,70.7699966430664,69.30999755859375,70.04000091552734,2174500.0
2018-10-05,71.87000274658203,72.11000061035156,70.55999755859375,70.55999755859375,3535300.0
2018-10-08,72.8499984741211,73.19000244140625,71.87999725341797,72.08000183105469,3168900.0
2018-10-09,73.05000305175781,73.4800033569336,72.4800033569336,72.93000030517578,3228400.0
2018-10-10,72.69999694824219,73.88999938964844,72.63999938964844,72.94000244140625,3005400.0
2018-10-11,71.22000122070312,73.06999969482422,70.91000366210938,72.88999938964844,4735800.0
2018-10-12,70.9000015258789,71.31999969482422,70.30999755859375,71.12999725341797,2864300.0
2018-10-15,71.0199966430664,71.5999984741211,70.69999694824219,70.81999969482422,2101800.0
2018-10-16,71.69999694824219,72.18000030517578,70.58999633789062,71.0,2692600.0
2018-10-17,71.72000122070312,71.9800033569336,71.18000030517578,71.54000091552734,2607900.0
2018-10-18,71.68000030517578,72.08999633789062,71.25,71.75,2053300.0
2018-10-19,73.26000213623047,73.4000015258789,71.62000274658203,71.73999786376953,2638900.0
2018-10-22,73.1500015258789,73.5,72.86000061035156,73.30999755859375,2471300.0
2018-10-23,73.44000244140625,74.11000061035156,72.6500015258789,73.4800033569336,4869800.0
2018-10-24,75.55999755859375,76.05000305175781,73.5199966430664,73.80999755859375,5070900.0
2018-10-25,73.54000091552734,75.5,73.0,75.0,5291300.0
2018-10-26,72.73999786376953,74.58000183105469,72.08999633789062,74.45999908447266,4161500.0
2018-10-29,74.04000091552734,74.37000274658203,72.76000213623047,72.80000305175781,3024100.0
2018-10-30,74.29000091552734,74.87999725341797,73.52999877929688,74.37000274658203,3254800.0
2018-10-31,73.36000061035156,74.12999725341797,72.87999725341797,73.9800033569336,2713200.0
2018-11-01,72.97000122070312,73.54000091552734,72.68000030517578,73.44999694824219,2902400.0
2018-11-02,72.69000244140625,73.52999877929688,72.06999969482422,73.26000213623047,3054500.0
2018-11-05,73.5,73.87999725341797,72.7300033569336,72.91999816894531,2188400.0
2018-11-06,74.44999694824219,74.5199966430664,73.41999816894531,73.5999984741211,2662600.0
2018-11-07,75.12999725341797,75.22000122070312,74.05000305175781,74.77999877929688,2781600.0
2018-11-08,74.16999816894531,74.68000030517578,73.81999969482422,74.52999877929688,3465900.0
2018-11-09,75.31999969482422,75.48999786376953,74.16000366210938,74.20999908447266,2419500.0
2018-11-12,76.19999694824219,76.95999908447266,74.93000030517578,75.08000183105469,2245500.0
2018-11-13,76.43000030517578,76.69000244140625,75.55999755859375,76.29000091552734,2860100.0
2018-11-14,76.12999725341797,76.7699966430664,75.95999908447266,76.12000274658203,3578400.0
2018-11-15,76.79000091552734,76.81999969482422,75.0999984741211,75.73999786376953,3031100.0
2018-11-16,77.0199966430664,77.79000091552734,76.69000244140625,77.4800033569336,3309100.0
2018-11-19,77.43000030517578,77.66000366210938,76.76000213623047,76.91999816894531,2681100.0
2018-11-20,77.81999969482422,78.47000122070312,77.04000091552734,77.63999938964844,2694200.0
2018-11-21,75.6500015258789,77.66999816894531,75.44999694824219,77.38999938964844,3341300.0
2018-11-23,75.86000061035156,76.04000091552734,75.36000061035156,75.80000305175781,915200.0
2018-11-26,75.95999908447266,76.16999816894531,75.30000305175781,75.66000366210938,1586800.0
2018-11-27,76.58000183105469,76.68000030517578,75.47000122070312,76.05000305175781,1789800.0
2018-11-28,76.22000122070312,76.7300033569336,76.0999984741211,76.61000061035156,2142200.0
2018-11-29,76.3499984741211,76.37000274658203,75.0199966430664,76.22000122070312,2298800.0
2018-11-30,77.73999786376953,77.80000305175781,76.23999786376953,76.51000213623047,2814600.0
2018-12-03,78.30999755859375,78.3499984741211,76.58000183105469,77.19999694824219,2504200.0
2018-12-04,78.41999816894531,79.30999755859375,78.18000030517578,78.66000366210938,3457900.0
2018-12-06,78.76000213623047,79.25,77.12000274658203,79.04000091552734,3118900.0
2018-12-07,79.31999969482422,79.7699966430664,77.98999786376953,78.77999877929688,2495200.0
2018-12-10,79.36000061035156,79.61000061035156,78.11000061035156,79.41000366210938,2020800.0
2018-12-11,79.76000213623047,80.1500015258789,78.83999633789062,79.36000061035156,2037900.0
2018-12-12,79.5199966430664,80.48999786376953,79.44000244140625,80.13999938964844,3317700.0
2018-12-13,80.36000061035156,80.66999816894531,79.54000091552734,79.55999755859375,1832400.0
2018-12-14,80.01000213623047,81.05000305175781,79.44999694824219,80.56999969482422,2828100.0
2018-12-17,77.33000183105469,80.43000030517578,76.97000122070312,80.20999908447266,3581300.0
2018-12-18,77.26000213623047,78.37000274658203,76.88999938964844,77.66000366210938,2818800.0
2018-12-19,76.86000061035156,77.79000091552734,76.47000122070312,77.43000030517578,2473100.0
2018-12-20,77.62000274658203,78.47000122070312,76.22000122070312,77.08000183105469,3489900.0
2018-12-21,76.43000030517578,79.25,76.41000366210938,77.5999984741211,6388600.0
2018-12-24,73.55000305175781,77.22000122070312,73.11000061035156,76.68000030517578,1762300.0
2018-12-26,74.36000061035156,74.37000274658203,72.52999877929688,73.6500015258789,2461200.0
2018-12-27,75.04000091552734,75.04000091552734,73.04000091552734,74.22000122070312,2161200.0
2018-12-28,74.7300033569336,75.72000122070312,74.45999908447266,75.04000091552734,2027000.0
2018-12-31,74.73999786376953,75.08999633789062,73.91000366210938,74.77999877929688,2203300.0
2019-01-02,72.94000244140625,74.61000061035156,72.47000122070312,74.61000061035156,2679600.0
2019-01-03,72.7699966430664,73.66000366210938,72.30000305175781,72.94000244140625,3063500.0
2019-01-04,73.44000244140625,73.44000244140625,72.26000213623047,72.31999969482422,2857500.0
2019-01-07,73.02999877929688,73.20999908447266,72.44000244140625,72.94000244140625,3218400.0
2019-01-08,73.93000030517578,74.05000305175781,72.69000244140625,72.91999816894531,3605700.0
2019-01-09,73.37000274658203,74.25,73.08000183105469,73.73999786376953,3100400.0
2019-01-10,74.72000122070312,74.80000305175781,73.29000091552734,73.54000091552734,2285100.0
2019-01-11,74.44000244140625,74.76000213623047,73.81999969482422,74.76000213623047,2244000.0
2019-01-14,73.79000091552734,74.02999877929688,72.94999694824219,74.02999877929688,2764600.0
2019-01-15,75.37999725341797,75.45999908447266,73.72000122070312,73.80999755859375,2279500.0
2019-01-16,75.72000122070312,75.76000213623047,74.55999755859375,74.98999786376953,2727800.0
2019-01-17,76.0,76.20999908447266,75.62999725341797,75.75,1779100.0
2019-01-18,76.08999633789062,76.5,75.66000366210938,76.37999725341797,2437900.0
2019-01-22,76.37999725341797,76.93000030517578,75.5199966430664,76.2300033569336,2275300.0
2019-01-23,77.01000213623047,77.08999633789062,76.19000244140625,76.25,2337800.0
2019-01-24,77.75,77.7699966430664,76.52999877929688,77.0999984741211,2047300.0
2019-01-25,76.80000305175781,78.0999984741211,76.58000183105469,77.37000274658203,2682000.0
2019-01-28,76.8499984741211,77.20999908447266,76.30000305175781,76.76000213623047,2159200.0
2019-01-29,76.97000122070312,77.41000366210938,76.51000213623047,77.12000274658203,2439300.0
2019-01-30,77.16000366210938,77.87000274658203,76.61000061035156,76.61000061035156,2449200.0
2019-01-31,79.12000274658203,79.61000061035156,76.77999877929688,77.2699966430664,5718900.0
2019-02-01,79.11000061035156,79.31999969482422,78.1500015258789,79.12000274658203,2630700.0
2019-02-04,79.47000122070312,79.5199966430664,78.1500015258789,78.62999725341797,2757600.0
2019-02-05,79.01000213623047,79.47000122070312,78.7300033569336,79.37000274658203,2658000.0
2019-02-06,79.20999908447266,79.47000122070312,78.52999877929688,78.81999969482422,1587700.0
2019-02-07,79.44999694824219,79.45999908447266,78.19999694824219,78.54000091552734,1871900.0
2019-02-08,80.0199966430664,80.08999633789062,79.0,79.13999938964844,1970300.0
2019-02-11,80.08999633789062,80.47000122070312,79.80000305175781,79.80000305175781,3914300.0
2019-02-12,80.30000305175781,80.8499984741211,79.51000213623047,80.19999694824219,2470300.0
2019-02-13,79.55000305175781,80.16999816894531,79.12999725341797,80.08000183105469,2779400.0
2019-02-14,79.3499984741211,79.94000244140625,79.20999908447266,79.79000091552734,2122400.0
2019-02-15,79.2699966430664,79.95999908447266,79.0199966430664,79.6500015258789,2740400.0
2019-02-19,80.08000183105469,80.22000122070312,79.12999725341797,79.4800033569336,2168300.0
2019-02-20,80.5199966430664,80.75,79.5999984741211,79.83000183105469,2218100.0
2019-02-21,81.1500015258789,81.31999969482422,80.02999877929688,80.19999694824219,1997300.0
2019-02-22,81.72000122070312,81.76000213623047,80.83000183105469,81.2699966430664,1828700.0
2019-02-25,80.77999877929688,81.72000122070312,80.37999725341797,81.58999633789062,3216800.0
2019-02-26,80.41999816894531,80.95999908447266,79.91000366210938,80.95999908447266,2083700.0
2019-02-27,80.62999725341797,80.69000244140625,79.94999694824219,80.0999984741211,1567000.0
2019-02-28,81.1500015258789,81.3499984741211,80.36000061035156,80.69999694824219,2523400.0
2019-03-01,81.4000015258789,81.47000122070312,80.62000274658203,81.11000061035156,2945100.0
2019-03-04,81.41999816894531,81.80999755859375,80.68000030517578,81.75,3054500.0
2019-03-05,81.02999877929688,81.38999938964844,80.66000366210938,81.30999755859375,2258900.0
2019-03-06,81.26000213623047,81.55000305175781,80.8499984741211,81.13999938964844,1892400.0
2019-03-07,81.44999694824219,82.19999694824219,81.2699966430664,81.5999984741211,2115400.0
2019-03-08,81.94999694824219,81.98999786376953,80.93000030517578,81.69000244140625,1721100.0
2019-03-11,82.5999984741211,82.5999984741211,81.94999694824219,82.11000061035156,3831400.0
2019-03-12,83.11000061035156,83.41999816894531,82.56999969482422,82.98999786376953,2371600.0
2019-03-13,83.18000030517578,83.4000015258789,82.95999908447266,83.0,1781300.0
2019-03-14,82.9800033569336,83.7300033569336,82.66999816894531,83.1500015258789,2915400.0
2019-03-15,83.80999755859375,84.2699966430664,83.01000213623047,83.19999694824219,9901400.0
2019-03-18,83.4800033569336,83.86000061035156,83.05000305175781,83.80000305175781,3371900.0
2019-03-19,82.55999755859375,83.44000244140625,82.08000183105469,83.33999633789062,3855800.0
2019-03-20,82.87000274658203,83.58000183105469,82.41999816894531,82.93000030517578,3322800.0
2019-03-21,84.08999633789062,84.33999633789062,82.73999786376953,82.88999938964844,3243400.0
2019-03-22,85.13999938964844,85.70999908447266,84.33999633789062,84.58000183105469,3595300.0
2019-03-25,85.31999969482422,85.63999938964844,84.91000366210938,85.26000213623047,2383800.0
2019-03-26,85.9800033569336,86.0,85.19000244140625,85.37000274658203,2166400.0
2019-03-27,85.2300033569336,86.0999984741211,84.83999633789062,86.02999877929688,3297400.0
2019-03-28,83.79000091552734,85.61000061035156,83.79000091552734,85.22000122070312,4990000.0
2019-03-29,83.75,83.9000015258789,83.27999877929688,83.5999984741211,4625700.0
2019-04-01,82.81999969482422,83.95999908447266,82.30000305175781,83.9000015258789,4769700.0
2019-04-02,83.08000183105469,83.27999877929688,82.36000061035156,83.22000122070312,3306400.0
2019-04-03,82.91000366210938,83.26000213623047,82.2300033569336,83.04000091552734,2771300.0
2019-04-04,82.62000274658203,83.26000213623047,82.1500015258789,83.26000213623047,2401200.0
2019-04-05,83.56999969482422,83.58999633789062,82.48999786376953,82.81999969482422,2194600.0
2019-04-08,83.1500015258789,83.61000061035156,82.66999816894531,83.37999725341797,3121000.0
2019-04-09,83.56999969482422,83.7699966430664,82.9800033569336,83.08000183105469,1898500.0
2019-04-10,83.3499984741211,84.48999786376953,83.16999816894531,83.9000015258789,1795000.0
2019-04-11,83.94000244140625,83.98999786376953,83.29000091552734,83.4000015258789,2757100.0
2019-04-12,84.1500015258789,84.2300033569336,83.04000091552734,83.52999877929688,2458800.0
2019-04-15,84.26000213623047,84.61000061035156,83.95999908447266,84.1500015258789,2425500.0
2019-04-16,83.05000305175781,84.52999877929688,82.79000091552734,84.05000305175781,2187000.0
2019-04-17,83.19999694824219,83.62999725341797,82.7300033569336,83.0999984741211,2094100.0
2019-04-18,83.01000213623047,83.56999969482422,82.8499984741211,83.02999877929688,2268200.0
2019-04-22,82.93000030517578,83.12999725341797,82.51000213623047,82.93000030517578,2320100.0
2019-04-23,83.56999969482422,83.69000244140625,82.66999816894531,83.0,2722700.0
2019-04-24,84.0199966430664,84.3499984741211,83.4000015258789,83.68000030517578,2292200.0
2019-04-25,84.83000183105469,85.16999816894531,83.45999908447266,83.5199966430664,2249400.0
2019-04-26,84.70999908447266,85.7699966430664,84.55999755859375,85.47000122070312,1761200.0
2019-04-29,84.04000091552734,84.66000366210938,83.77999877929688,84.44000244140625,1474600.0
2019-04-30,85.55000305175781,85.58000183105469,83.87000274658203,84.05999755859375,2545300.0
2019-05-01,84.94999694824219,85.5999984741211,84.6500015258789,85.20999908447266,2282600.0
2019-05-02,84.69999694824219,85.22000122070312,84.04000091552734,84.83000183105469,1789600.0
2019-05-03,85.43000030517578,85.51000213623047,84.62999725341797,84.86000061035156,1323200.0
2019-05-06,84.83000183105469,85.66999816894531,84.5999984741211,85.54000091552734,1993800.0
2019-05-07,84.62999725341797,85.01000213623047,84.41999816894531,84.97000122070312,1808700.0
2019-05-08,83.7300033569336,84.48999786376953,83.52999877929688,84.41999816894531,3040300.0
2019-05-09,82.87000274658203,83.4800033569336,82.55999755859375,83.13999938964844,2452100.0
2019-05-10,84.66000366210938,84.81999969482422,82.66999816894531,82.98999786376953,2584500.0
2019-05-13,86.33999633789062,86.54000091552734,84.30000305175781,84.66000366210938,3566700.0
2019-05-14,85.55999755859375,86.47000122070312,85.37000274658203,86.30000305175781,2403100.0
2019-05-15,85.05000305175781,85.9800033569336,84.9800033569336,85.7699966430664,2169900.0
2019-05-16,85.4000015258789,85.86000061035156,84.76000213623047,84.98999786376953,1866600.0
2019-05-17,85.8499984741211,86.37000274658203,84.93000030517578,84.93000030517578,2212300.0
2019-05-20,86.5999984741211,86.7699966430664,85.87999725341797,86.19000244140625,2142000.0
2019-05-21,86.61000061035156,87.13999938964844,86.31999969482422,86.31999969482422,1768400.0
2019-05-22,87.29000091552734,87.37000274658203,86.47000122070312,86.7699966430664,1916600.0
2019-05-23,88.18000030517578,88.26000213623047,87.30999755859375,87.58000183105469,2037100.0
2019-05-24,88.29000091552734,89.01000213623047,87.91999816894531,88.1500015258789,1485000.0
2019-05-28,86.66999816894531,88.51000213623047,86.61000061035156,88.38999938964844,2650300.0
2019-05-29,85.69000244140625,87.20999908447266,85.3499984741211,87.05999755859375,2137400.0
2019-05-30,85.30000305175781,86.11000061035156,85.0999984741211,85.70999908447266,2341200.0
2019-05-31,86.12000274658203,86.37999725341797,85.37000274658203,85.56999969482422,2250000.0
2019-06-03,87.37000274658203,87.41999816894531,85.93000030517578,86.3499984741211,2216100.0
2019-06-04,87.05000305175781,87.26000213623047,85.26000213623047,87.13999938964844,1904600.0
2019-06-05,89.37000274658203,89.79000091552734,87.23999786376953,87.41000366210938,2155500.0
2019-06-06,90.0,90.25,89.30000305175781,89.5,1739600.0
2019-06-07,89.54000091552734,91.06999969482422,89.51000213623047,90.54000091552734,2274900.0
2019-06-10,89.0199966430664,89.31999969482422,88.62000274658203,89.30000305175781,1956700.0
2019-06-11,88.31999969482422,89.11000061035156,87.87999725341797,88.97000122070312,1988400.0
2019-06-12,89.38999938964844,89.73999786376953,88.86000061035156,88.88999938964844,1910900.0
2019-06-13,89.58999633789062,89.86000061035156,88.91000366210938,89.54000091552734,1794800.0
2019-06-14,90.58000183105469,90.87999725341797,89.66999816894531,89.81999969482422,1783800.0
2019-06-17,90.08000183105469,90.93000030517578,89.4000015258789,90.70999908447266,1835200.0
2019-06-18,89.77999877929688,90.79000091552734,89.16999816894531,90.66999816894531,2230100.0
2019-06-19,90.86000061035156,91.19000244140625,89.5199966430664,89.5199966430664,2394000.0
2019-06-20,90.87000274658203,91.69999694824219,90.26000213623047,91.26000213623047,2206800.0
2019-06-21,91.55000305175781,91.66000366210938,90.27999877929688,91.25,3885800.0
2019-06-24,90.9000015258789,91.98999786376953,90.73999786376953,91.55999755859375,2709600.0
2019-06-25,90.37000274658203,91.19000244140625,90.12000274658203,90.94999694824219,2446200.0
2019-06-26,88.5,90.30999755859375,88.4000015258789,90.06999969482422,2895100.0
2019-06-27,87.9000015258789,88.86000061035156,87.63999938964844,88.51000213623047,3105800.0
2019-06-28,88.01000213623047,88.93000030517578,87.72000122070312,87.75,3815700.0
2019-07-01,88.12999725341797,88.2300033569336,87.08000183105469,87.98999786376953,2034200.0
2019-07-02,89.19000244140625,89.62999725341797,88.2699966430664,88.33999633789062,2083200.0
2019-07-03,90.13999938964844,90.69000244140625,89.58999633789062,89.66000366210938,1843300.0
2019-07-05,89.83999633789062,90.0999984741211,88.37999725341797,89.55999755859375,1758500.0
2019-07-08,89.93000030517578,90.27999877929688,89.5199966430664,90.08999633789062,1233500.0
2019-07-09,90.36000061035156,90.45999908447266,89.69000244140625,90.06999969482422,1532900.0
2019-07-10,90.80999755859375,91.33999633789062,90.22000122070312,90.52999877929688,1342000.0
2019-07-11,90.93000030517578,91.41999816894531,90.19000244140625,90.52999877929688,1813700.0
2019-07-12,90.25,91.13999938964844,89.80000305175781,90.9000015258789,1368200.0
2019-07-15,91.19000244140625,91.33999633789062,90.13999938964844,90.63999938964844,1901900.0
2019-07-16,90.51000213623047,91.16999816894531,89.95999908447266,90.7699966430664,1563200.0
2019-07-17,91.0199966430664,91.81999969482422,90.5999984741211,90.79000091552734,1788800.0
2019-07-18,91.76000213623047,91.81999969482422,90.2699966430664,90.9000015258789,1338300.0
2019-07-19,90.27999877929688,91.81999969482422,90.23999786376953,91.58000183105469,1693300.0
2019-07-22,90.12000274658203,90.56999969482422,89.38999938964844,90.4800033569336,1390800.0
2019-07-23,89.51000213623047,90.19999694824219,89.11000061035156,90.05000305175781,1732300.0
2019-07-24,89.61000061035156,89.87000274658203,88.62999725341797,89.8499984741211,2008400.0
2019-07-25,89.08000183105469,89.87000274658203,88.4800033569336,89.27999877929688,2252600.0
2019-07-26,88.94999694824219,89.45999908447266,88.63999938964844,88.73999786376953,2176500.0
2019-07-29,89.73999786376953,89.83000183105469,88.83999633789062,89.27999877929688,1736300.0
2019-07-30,88.72000122070312,89.87999725341797,88.2699966430664,89.62000274658203,1691100.0
2019-07-31,87.80999755859375,89.16999816894531,87.44000244140625,88.58999633789062,2942800.0
2019-08-01,88.80999755859375,89.33999633789062,87.04000091552734,87.6500015258789,3433000.0
2019-08-02,88.69999694824219,89.7699966430664,88.58999633789062,89.3499984741211,1984300.0
2019-08-05,88.0199966430664,89.4800033569336,87.37999725341797,88.94999694824219,2944400.0
2019-08-06,89.13999938964844,89.51000213623047,87.23999786376953,88.0,2725600.0
2019-08-07,89.73999786376953,90.31999969482422,88.08000183105469,89.38999938964844,1945400.0
2019-08-08,89.51000213623047,89.79000091552734,88.0999984741211,88.81999969482422,3090500.0
2019-08-09,89.97000122070312,90.38999938964844,89.54000091552734,89.7699966430664,1597500.0
2019-08-12,90.43000030517578,90.66000366210938,89.8499984741211,90.12999725341797,1497100.0
2019-08-13,90.25,90.68000030517578,89.43000030517578,90.37999725341797,1810400.0
2019-08-14,88.4800033569336,90.56999969482422,88.08999633789062,90.08000183105469,4572300.0
2019-08-15,90.36000061035156,90.62000274658203,88.19999694824219,88.37999725341797,2874200.0
2019-08-16,90.2300033569336,90.79000091552734,90.0199966430664,90.47000122070312,2131000.0
2019-08-19,90.55000305175781,91.22000122070312,90.0,90.25,1734100.0
2019-08-20,90.7699966430664,91.05000305175781,90.08000183105469,91.0,1450400.0
2019-08-21,91.3499984741211,91.36000061035156,90.41000366210938,90.51000213623047,1332100.0
2019-08-22,90.97000122070312,91.45999908447266,90.61000061035156,91.27999877929688,1625600.0
2019-08-23,89.58000183105469,91.43000030517578,89.05000305175781,91.20999908447266,2253100.0
2019-08-26,90.83000183105469,90.8499984741211,89.51000213623047,89.69999694824219,1625500.0
2019-08-27,90.66999816894531,91.4000015258789,90.61000061035156,91.1500015258789,1339000.0
2019-08-28,89.62999725341797,90.94000244140625,89.51000213623047,90.94000244140625,4525300.0
2019-08-29,90.72000122070312,90.75,89.66000366210938,90.05999755859375,1856900.0
2019-08-30,91.1500015258789,91.5,90.30999755859375,91.0,2584700.0
2019-09-03,92.77999877929688,92.87000274658203,90.9800033569336,91.22000122070312,2043800.0
2019-09-04,93.05000305175781,93.2300033569336,92.30999755859375,93.0,1782700.0
2019-09-05,91.52999877929688,92.66999816894531,91.30000305175781,92.41000366210938,2318800.0
2019-09-06,91.08999633789062,91.97000122070312,90.73999786376953,91.55999755859375,1447900.0
2019-09-09,91.37999725341797,91.75,90.33999633789062,90.83000183105469,3278500.0
2019-09-10,91.08999633789062,91.30999755859375,90.08000183105469,91.05000305175781,3370100.0
2019-09-11,91.69000244140625,92.08000183105469,90.27999877929688,90.7300033569336,2003500.0
2019-09-12,92.0199966430664,92.70999908447266,91.68000030517578,92.41999816894531,1755700.0
2019-09-13,91.54000091552734,92.05000305175781,91.19000244140625,91.5999984741211,2014200.0
2019-09-16,91.70999908447266,92.16000366210938,90.94000244140625,91.86000061035156,2219300.0
2019-09-17,92.7300033569336,92.79000091552734,91.69999694824219,91.7699966430664,2788100.0
2019-09-18,93.0199966430664,93.16000366210938,92.23999786376953,93.1500015258789,2969500.0
2019-09-19,93.18000030517578,93.37999725341797,93.02999877929688,93.23999786376953,1200200.0
2019-09-20,93.18000030517578,93.55999755859375,92.83999633789062,93.33000183105469,3147400.0
2019-09-23,93.4000015258789,93.83999633789062,92.94999694824219,92.94999694824219,1610400.0
2019-09-24,94.58999633789062,94.88999938964844,93.5,93.75,2195900.0
2019-09-25,94.2300033569336,94.80000305175781,93.87999725341797,94.5999984741211,2354300.0
2019-09-26,94.29000091552734,94.52999877929688,93.73999786376953,93.9000015258789,3104900.0
2019-09-27,94.19999694824219,94.87999725341797,93.69000244140625,94.76000213623047,2178500.0
2019-09-30,93.69000244140625,94.66999816894531,93.54000091552734,93.8499984741211,2048200.0
2019-10-01,93.22000122070312,93.56999969482422,92.9000015258789,93.33999633789062,2926400.0
2019-10-02,92.12999725341797,93.30000305175781,91.68000030517578,93.2699966430664,2495300.0
2019-10-03,92.5,92.58000183105469,91.88999938964844,92.25,2473700.0
2019-10-04,93.61000061035156,93.83000183105469,92.3499984741211,92.75,2873000.0
2019-10-07,93.70999908447266,94.06999969482422,92.97000122070312,93.41999816894531,2234200.0
2019-10-08,92.55999755859375,93.94999694824219,92.55999755859375,93.86000061035156,2013400.0
2019-10-09,92.87999725341797,93.2300033569336,92.4800033569336,92.77999877929688,1752600.0
2019-10-10,92.61000061035156,93.08000183105469,92.11000061035156,92.4800033569336,1739900.0
2019-10-11,92.33999633789062,92.93000030517578,92.05000305175781,92.5199966430664,1818000.0
2019-10-14,92.02999877929688,92.8499984741211,91.81999969482422,92.70999908447266,1504300.0
2019-10-15,91.73999786376953,92.61000061035156,91.66999816894531,92.36000061035156,1546400.0
2019-10-16,92.5999984741211,92.66999816894531,91.3499984741211,91.73999786376953,2180100.0
2019-10-17,93.0,93.3499984741211,92.41000366210938,92.5,1904800.0
2019-10-18,94.13999938964844,94.27999877929688,92.66999816894531,92.80000305175781,2482100.0
2019-10-21,94.4800033569336,94.54000091552734,93.48999786376953,94.04000091552734,2123200.0
2019-10-22,94.1500015258789,94.69999694824219,93.88999938964844,94.69999694824219,2255400.0
2019-10-23,94.44000244140625,95.0999984741211,94.22000122070312,94.38999938964844,2369600.0
2019-10-24,95.72000122070312,96.22000122070312,94.7699966430664,94.7699966430664,2809200.0
2019-10-25,94.3499984741211,95.76000213623047,94.0199966430664,95.69000244140625,2454300.0
2019-10-28,93.37000274658203,94.08999633789062,92.87999725341797,93.69999694824219,2566400.0
2019-10-29,93.16999816894531,93.41999816894531,92.86000061035156,93.1500015258789,2068800.0
2019-10-30,94.0999984741211,94.55999755859375,93.37000274658203,93.37000274658203,1381300.0
2019-10-31,94.38999938964844,94.6500015258789,93.6500015258789,94.37999725341797,2309000.0
2019-11-01,93.55999755859375,94.9800033569336,93.47000122070312,94.72000122070312,1923900.0
2019-11-04,92.80000305175781,93.7300033569336,92.29000091552734,93.58000183105469,2983300.0
2019-11-05,91.4000015258789,92.55000305175781,91.0199966430664,92.30999755859375,2196600.0
2019-11-06,91.9800033569336,92.2300033569336,91.37000274658203,91.7300033569336,2394300.0
2019-11-07,89.33999633789062,90.83000183105469,88.66000366210938,90.6500015258789,4086700.0
2019-11-08,89.06999969482422,89.43000030517578,88.33000183105469,88.81999969482422,3016100.0
2019-11-11,88.7699966430664,89.43000030517578,88.66000366210938,89.25,2113400.0
2019-11-12,88.5,88.95999908447266,88.16999816894531,88.76000213623047,1966600.0
2019-11-13,89.86000061035156,90.12000274658203,88.62999725341797,88.87000274658203,4140200.0
2019-11-14,89.5999984741211,90.56999969482422,89.44999694824219,90.08000183105469,2668200.0
2019-11-15,89.55999755859375,89.79000091552734,88.7699966430664,89.52999877929688,3601300.0
2019-11-18,90.1500015258789,90.98999786376953,89.6500015258789,89.9800033569336,2789900.0
2019-11-19,90.66999816894531,91.27999877929688,89.58000183105469,89.86000061035156,3787700.0
2019-11-20,91.45999908447266,91.63999938964844,90.56999969482422,90.81999969482422,2136400.0
2019-11-21,91.06999969482422,91.55000305175781,90.48999786376953,91.4000015258789,1859500.0
2019-11-22,91.54000091552734,91.77999877929688,90.31999969482422,91.11000061035156,2596600.0
2019-11-25,90.88999938964844,91.69000244140625,90.63999938964844,91.58999633789062,2502800.0
2019-11-26,91.5,91.80999755859375,90.88999938964844,90.94000244140625,2943100.0
2019-11-27,91.58999633789062,91.66000366210938,90.94999694824219,91.55000305175781,1488900.0
2019-11-29,91.3499984741211,92.08999633789062,91.26000213623047,91.70999908447266,754500.0
2019-12-02,90.27999877929688,91.18000030517578,90.20999908447266,91.02999877929688,2341800.0
2019-12-03,90.87999725341797,91.26000213623047,90.33999633789062,90.54000091552734,2096800.0
2019-12-04,92.02999877929688,92.1500015258789,90.8499984741211,90.8499984741211,2792400.0
2019-12-05,92.45999908447266,92.55000305175781,91.66999816894531,91.8499984741211,1536500.0
2019-12-06,92.38999938964844,92.79000091552734,91.9800033569336,92.19999694824219,1379300.0
2019-12-09,91.86000061035156,92.33999633789062,91.77999877929688,92.27999877929688,1705700.0
2019-12-10,91.94000244140625,92.02999877929688,91.43000030517578,91.8499984741211,1903400.0
2019-12-11,92.1500015258789,92.45999908447266,91.76000213623047,92.19999694824219,2508700.0
2019-12-12,91.13999938964844,92.18000030517578,90.87999725341797,92.02999877929688,2052700.0
2019-12-13,92.05000305175781,92.20999908447266,90.30999755859375,91.13999938964844,2613700.0
2019-12-16,93.02999877929688,93.04000091552734,91.77999877929688,92.02999877929688,2066400.0
2019-12-17,93.22000122070312,93.81999969482422,93.01000213623047,93.22000122070312,3043400.0
2019-12-18,93.75,93.94999694824219,93.0199966430664,93.45999908447266,3237300.0
2019-12-19,93.97000122070312,94.0999984741211,93.36000061035156,93.55999755859375,2227500.0
2019-12-20,94.9000015258789,95.7699966430664,94.08999633789062,95.16999816894531,4417100.0
2019-12-23,93.75,95.23999786376953,93.52999877929688,95.05999755859375,1514800.0
2019-12-24,93.83999633789062,93.9800033569336,93.30000305175781,93.81999969482422,440100.0
2019-12-26,93.87999725341797,94.0999984741211,93.54000091552734,93.8499984741211,1154600.0
2019-12-27,94.19000244140625,94.30000305175781,93.69000244140625,93.94000244140625,1014400.0
2019-12-30,94.02999877929688,94.16999816894531,93.58000183105469,93.95999908447266,1544700.0
2019-12-31,94.51000213623047,94.54000091552734,93.88999938964844,94.16999816894531,1366900.0
2020-01-02,93.45999908447266,94.55999755859375,92.9800033569336,94.5,1779700.0
2020-01-03,93.36000061035156,94.04000091552734,93.0999984741211,93.27999877929688,1939400.0
2020-01-06,93.66999816894531,93.98999786376953,93.2699966430664,93.3499984741211,1253200.0
2020-01-07,93.69000244140625,93.83000183105469,92.94000244140625,93.27999877929688,2608100.0
2020-01-08,93.41000366210938,94.0199966430664,93.18000030517578,93.41000366210938,2245400.0
2020-01-09,93.87999725341797,94.13999938964844,93.26000213623047,93.2699966430664,2141900.0
2020-01-10,94.33999633789062,94.66000366210938,94.0199966430664,94.19999694824219,1452800.0
2020-01-13,94.62999725341797,95.0999984741211,94.38999938964844,94.38999938964844,2383800.0
2020-01-14,94.9800033569336,94.9800033569336,94.05000305175781,94.55000305175781,2717500.0
2020-01-15,96.5999984741211,96.66999816894531,95.5199966430664,95.69999694824219,4114400.0
2020-01-16,97.30999755859375,97.52999877929688,96.63999938964844,96.69000244140625,2175900.0
2020-01-17,98.55999755859375,98.66000366210938,97.05999755859375,97.41999816894531,4554800.0
2020-01-21,99.33999633789062,99.8499984741211,98.51000213623047,98.80999755859375,4731400.0
2020-01-22,100.0,100.4000015258789,99.80000305175781,100.0,2985100.0
2020-01-23,100.97000122070312,101.02999877929688,100.01000213623047,100.02999877929688,2402200.0
2020-01-24,102.16000366210938,102.36000061035156,100.79000091552734,100.97000122070312,3189000.0
2020-01-27,101.77999877929688,102.75,101.58999633789062,102.12999725341797,2294900.0
2020-01-28,102.19000244140625,102.55000305175781,101.70999908447266,101.83000183105469,1572400.0
2020-01-29,102.80999755859375,103.13999938964844,101.86000061035156,102.33999633789062,1643600.0
2020-01-30,104.0999984741211,104.12999725341797,102.41000366210938,102.7300033569336,1952900.0
2020-01-31,104.22000122070312,104.43000030517578,103.61000061035156,104.0,2457800.0
2020-02-03,104.22000122070312,104.69999694824219,103.86000061035156,104.47000122070312,3671500.0
2020-02-04,102.87000274658203,104.97000122070312,102.8499984741211,103.81999969482422,3203200.0
2020-02-05,102.12000274658203,103.0999984741211,101.97000122070312,102.7300033569336,4064600.0
2020-02-06,102.25,102.72000122070312,101.9800033569336,101.9800033569336,2752700.0
2020-02-07,101.33999633789062,102.19000244140625,101.23999786376953,102.04000091552734,2260700.0
2020-02-10,101.91999816894531,101.9800033569336,101.20999908447266,101.66999816894531,1541000.0
2020-02-11,102.22000122070312,102.41999816894531,101.76000213623047,102.0,1498000.0
2020-02-12,101.79000091552734,102.3499984741211,101.3499984741211,101.77999877929688,1503500.0
2020-02-13,102.8499984741211,103.18000030517578,101.66000366210938,102.19999694824219,2555100.0
2020-02-14,103.76000213623047,103.87999725341797,102.91999816894531,103.1500015258789,1377000.0
2020-02-18,104.33000183105469,104.62999725341797,103.83999633789062,104.08000183105469,2121900.0
2020-02-19,103.5,104.38999938964844,103.44000244140625,104.1500015258789,1910000.0
2020-02-20,102.37999725341797,103.98999786376953,102.04000091552734,102.94999694824219,3344500.0
2020-02-21,101.70999908447266,103.13999938964844,101.61000061035156,102.05000305175781,3361300.0
2020-02-24,100.04000091552734,102.30000305175781,100.02999877929688,101.62999725341797,3279600.0
2020-02-25,98.16999816894531,100.62000274658203,97.94000244140625,100.2300033569336,3356500.0
2020-02-26,97.43000030517578,99.0199966430664,97.38999938964844,98.4000015258789,3258500.0
2020-02-27,91.86000061035156,97.51000213623047,91.79000091552734,97.30999755859375,5865600.0
2020-02-28,89.26000213623047,90.02999877929688,86.41999816894531,90.02999877929688,6763800.0
2020-03-02,95.08999633789062,95.30999755859375,89.33999633789062,89.55000305175781,4936200.0
2020-03-03,95.44999694824219,97.80000305175781,94.05000305175781,95.0,6823000.0
2020-03-04,99.81999969482422,100.6500015258789,96.37000274658203,96.37000274658203,4027200.0
2020-03-05,98.79000091552734,100.18000030517578,97.72000122070312,98.37000274658203,5285700.0
2020-03-06,97.69999694824219,97.72000122070312,93.8499984741211,95.9000015258789,5815300.0
2020-03-09,94.95999908447266,99.38999938964844,92.5199966430664,92.80999755859375,6660600.0
2020-03-10,94.72000122070312,98.33000183105469,91.2300033569336,98.31999969482422,5729000.0
2020-03-11,89.72000122070312,92.95999908447266,88.04000091552734,92.91000366210938,4213600.0
2020-03-12,82.54000091552734,85.97000122070312,73.52999877929688,83.0,7534000.0
2020-03-13,86.47000122070312,87.1500015258789,81.70999908447266,86.43000030517578,5127500.0
2020-03-16,81.66000366210938,86.18000030517578,77.76000213623047,78.56999969482422,5564600.0
2020-03-17,91.19999694824219,95.7699966430664,83.48999786376953,83.63999938964844,6641800.0
2020-03-18,88.27999877929688,92.86000061035156,81.01000213623047,85.0199966430664,5517900.0
2020-03-19,80.80999755859375,88.05999755859375,79.56999969482422,88.0,4741700.0
2020-03-20,71.44999694824219,81.0999984741211,70.26000213623047,80.94999694824219,5611000.0
2020-03-23,70.0,71.83999633789062,65.13999938964844,71.0199966430664,5499800.0
2020-03-24,72.05000305175781,73.77999877929688,68.08999633789062,71.66000366210938,4937500.0
2020-03-25,73.29000091552734,76.30999755859375,69.3499984741211,71.37999725341797,5448600.0
2020-03-26,81.80000305175781,82.87999725341797,73.25,73.4800033569336,3903500.0
2020-03-27,83.4000015258789,86.58999633789062,79.12999725341797,79.79000091552734,3255200.0
2020-03-30,83.70999908447266,86.44999694824219,79.83000183105469,84.87000274658203,5390500.0
2020-03-31,79.9800033569336,83.48999786376953,79.23999786376953,82.68000030517578,6247300.0
2020-04-01,74.56999969482422,78.91000366210938,73.81999969482422,77.44999694824219,3570100.0
2020-04-02,76.79000091552734,77.58000183105469,72.38999938964844,73.62999725341797,4959900.0
2020-04-03,72.5,76.72000122070312,71.19999694824219,75.83000183105469,3963900.0
2020-04-06,78.58999633789062,79.77999877929688,74.58999633789062,74.87000274658203,3610300.0
2020-04-07,78.75,81.16000366210938,77.94000244140625,80.68000030517578,4037600.0
2020-04-08,83.30000305175781,83.87000274658203,79.0,79.26000213623047,2912800.0
2020-04-09,86.30999755859375,88.29000091552734,83.98999786376953,83.98999786376953,4003700.0
2020-04-13,83.5,86.5999984741211,82.55999755859375,85.63999938964844,2076600.0
2020-04-14,86.25,86.37999725341797,84.6500015258789,85.52999877929688,2187800.0
2020-04-15,83.61000061035156,85.5,83.29000091552734,85.08000183105469,2558800.0
2020-04-16,84.05000305175781,84.69999694824219,82.77999877929688,84.30000305175781,1802900.0
2020-04-17,86.37999725341797,86.97000122070312,84.58000183105469,85.44999694824219,2323500.0
2020-04-20,82.91000366210938,87.31999969482422,82.83000183105469,87.31999969482422,2331300.0
2020-04-21,82.47000122070312,82.83999633789062,80.91000366210938,81.7699966430664,3013900.0
2020-04-22,85.0,85.66999816894531,83.06999969482422,83.55000305175781,2512400.0
2020-04-23,83.0199966430664,85.19000244140625,82.86000061035156,84.81999969482422,2426400.0
2020-04-24,83.2300033569336,83.62000274658203,82.58999633789062,82.7699966430664,2828700.0
2020-04-27,83.62000274658203,84.38999938964844,83.47000122070312,83.77999877929688,1956200.0
2020-04-28,84.62999725341797,86.56999969482422,84.19999694824219,84.72000122070312,2129700.0
2020-04-29,83.12999725341797,85.80000305175781,82.87000274658203,85.75,3387600.0
2020-04-30,83.11000061035156,83.58000183105469,81.87000274658203,83.0999984741211,3253600.0
2020-05-01,81.38999938964844,82.66000366210938,81.05000305175781,82.38999938964844,2742100.0
2020-05-04,83.05000305175781,83.2699966430664,80.45999908447266,81.19000244140625,2419300.0
2020-05-05,83.30999755859375,84.63999938964844,82.01000213623047,82.63999938964844,2982800.0
2020-05-06,78.81999969482422,84.33000183105469,78.44999694824219,84.26000213623047,5099800.0
2020-05-07,78.5999984741211,80.66000366210938,78.2699966430664,78.81999969482422,3833200.0
2020-05-08,79.86000061035156,80.41999816894531,79.0,79.16000366210938,2409200.0
2020-05-11,79.16999816894531,79.94000244140625,78.01000213623047,79.3499984741211,2496900.0
2020-05-12,77.91000366210938,79.72000122070312,77.51000213623047,79.5,3699100.0
2020-05-13,77.7300033569336,77.8499984741211,76.70999908447266,77.48999786376953,3673700.0
2020-05-14,78.0999984741211,78.69999694824219,76.2300033569336,77.29000091552734,3766800.0
2020-05-15,78.43000030517578,78.45999908447266,76.66000366210938,77.5,8018100.0
2020-05-18,79.87999725341797,80.69999694824219,79.19000244140625,79.27999877929688,3470500.0
2020-05-19,77.13999938964844,79.37000274658203,77.12999725341797,79.29000091552734,2781100.0
2020-05-20,77.75,78.55999755859375,77.18000030517578,78.08000183105469,2160200.0
2020-05-21,77.37000274658203,77.81999969482422,76.88999938964844,77.58999633789062,2108400.0
2020-05-22,78.77999877929688,78.83999633789062,77.3499984741211,77.38999938964844,2186400.0
2020-05-26,79.91999816894531,80.77999877929688,79.30999755859375,79.5,2952100.0
2020-05-27,81.44000244140625,81.48999786376953,80.2699966430664,81.04000091552734,3547600.0
2020-05-28,85.0999984741211,85.62000274658203,82.62000274658203,82.62000274658203,3752100.0
2020-05-29,85.25,85.8499984741211,84.30999755859375,84.98999786376953,3445400.0
2020-06-01,86.13999938964844,86.45999908447266,84.86000061035156,85.08000183105469,1711500.0
2020-06-02,85.9800033569336,86.83999633789062,85.26000213623047,86.80999755859375,1672300.0
2020-06-03,86.98999786376953,87.95999908447266,86.12000274658203,86.30999755859375,1868100.0
2020-06-04,84.4000015258789,86.54000091552734,83.37999725341797,86.38999938964844,2252900.0
2020-06-05,85.51000213623047,87.0999984741211,84.72000122070312,84.98999786376953,2670600.0
2020-06-08,87.91000366210938,88.12000274658203,85.0199966430664,85.43000030517578,2179500.0
2020-06-09,85.91000366210938,87.3499984741211,84.81999969482422,87.30999755859375,2041700.0
2020-06-10,85.37000274658203,86.9000015258789,85.30000305175781,85.83000183105469,2059700.0
2020-06-11,81.76000213623047,84.3499984741211,81.0,84.08000183105469,3910100.0
2020-06-12,81.80000305175781,83.02999877929688,80.62000274658203,83.0,2389400.0
2020-06-15,81.76000213623047,82.16999816894531,79.69999694824219,80.16000366210938,3115900.0
2020-06-16,81.5999984741211,84.0199966430664,81.19000244140625,83.5199966430664,3505700.0
2020-06-17,82.25,82.75,80.91000366210938,82.25,1888300.0
2020-06-18,81.7699966430664,82.38999938964844,80.9800033569336,81.86000061035156,1896600.0
2020-06-19,79.70999908447266,82.62000274658203,79.66000366210938,82.62000274658203,5708900.0
2020-06-22,80.62000274658203,81.16000366210938,79.31999969482422,79.5999984741211,2741500.0
2020-06-23,80.94999694824219,81.97000122070312,80.05999755859375,81.5,3444900.0
2020-06-24,80.70999908447266,80.95999908447266,79.7699966430664,80.2300033569336,3337500.0
2020-06-25,79.30000305175781,80.61000061035156,78.76000213623047,80.41000366210938,3559400.0
2020-06-26,78.0,80.2300033569336,77.1500015258789,79.30999755859375,4365200.0
2020-06-29,79.56999969482422,79.56999969482422,78.19000244140625,78.72000122070312,2377000.0
2020-06-30,79.63999938964844,80.77999877929688,79.05000305175781,79.69999694824219,2586900.0
2020-07-01,82.0,82.51000213623047,79.70999908447266,79.76000213623047,2378100.0
2020-07-02,82.5199966430664,83.29000091552734,82.30000305175781,82.66999816894531,1645300.0
2020-07-06,82.12000274658203,83.72000122070312,81.12000274658203,83.11000061035156,2250100.0
2020-07-07,82.38999938964844,82.56999969482422,80.63999938964844,81.30000305175781,2944900.0
2020-07-08,82.41999816894531,82.9000015258789,81.70999908447266,82.18000030517578,1809400.0
2020-07-09,82.0199966430664,82.43000030517578,80.4800033569336,81.91999816894531,2034400.0
2020-07-10,84.1500015258789,84.44000244140625,82.05000305175781,82.05000305175781,3023200.0
2020-07-13,84.76000213623047,85.08000183105469,83.52999877929688,83.9000015258789,3378200.0
2020-07-14,85.3499984741211,86.05999755859375,84.44000244140625,84.5999984741211,3150100.0
2020-07-15,84.68000030517578,87.04000091552734,84.41999816894531,86.02999877929688,2914200.0
2020-07-16,85.08999633789062,85.55000305175781,84.55000305175781,84.79000091552734,2510300.0
2020-07-17,87.51000213623047,87.75,85.19000244140625,85.79000091552734,2812100.0
2020-07-20,86.72000122070312,88.37999725341797,86.61000061035156,87.54000091552734,2159100.0
2020-07-21,87.55999755859375,88.5199966430664,86.72000122070312,87.27999877929688,1908700.0
2020-07-22,89.27999877929688,89.37999725341797,86.37999725341797,87.04000091552734,3059300.0
2020-07-23,88.70999908447266,89.44999694824219,88.05000305175781,89.13999938964844,2707400.0
2020-07-24,88.05000305175781,89.93000030517578,87.6500015258789,89.06999969482422,2085900.0
2020-07-27,83.26000213623047,87.41999816894531,79.2300033569336,87.2300033569336,22455700.0
2020-07-28,84.73999786376953,85.25,83.37999725341797,83.37999725341797,5519400.0
2020-07-29,84.80000305175781,85.26000213623047,83.83999633789062,85.0,2950500.0
2020-07-30,86.06999969482422,86.06999969482422,83.91999816894531,84.4800033569336,2684100.0
2020-07-31,86.87999725341797,86.97000122070312,85.16000366210938,85.73999786376953,2797300.0
2020-08-03,85.7699966430664,86.62000274658203,84.94999694824219,86.62000274658203,2088500.0
2020-08-04,85.54000091552734,86.79000091552734,85.18000030517578,85.52999877929688,2162700.0
2020-08-05,84.83000183105469,86.12000274658203,84.5,85.83999633789062,2233400.0
2020-08-06,85.37000274658203,85.5999984741211,82.7699966430664,84.01000213623047,2313300.0
2020-08-07,86.5999984741211,87.1500015258789,84.25,84.25,2230700.0
2020-08-10,85.94000244140625,86.94000244140625,85.5,86.94000244140625,2774100.0
2020-08-11,83.29000091552734,85.2699966430664,82.87000274658203,85.19999694824219,6387000.0
2020-08-12,84.1500015258789,85.11000061035156,83.7300033569336,83.75,5597400.0
2020-08-13,83.66000366210938,84.01000213623047,83.11000061035156,83.56999969482422,2059600.0
2020-08-14,82.94999694824219,83.7699966430664,82.79000091552734,83.44000244140625,2874900.0
2020-08-17,81.2300033569336,83.31999969482422,81.20999908447266,83.2699966430664,2988700.0
2020-08-18,81.55000305175781,81.66999816894531,80.05999755859375,81.36000061035156,3340900.0
2020-08-19,80.91999816894531,81.62999725341797,80.66999816894531,81.58999633789062,2021000.0
2020-08-20,79.41000366210938,81.04000091552734,79.16999816894531,80.69000244140625,2412200.0
2020-08-21,79.08000183105469,79.69000244140625,77.98999786376953,79.19999694824219,3090600.0
2020-08-24,80.77999877929688,80.97000122070312,78.7300033569336,79.25,2519800.0
2020-08-25,79.7699966430664,80.86000061035156,79.38999938964844,80.8499984741211,1685000.0
2020-08-26,78.61000061035156,79.44000244140625,78.16999816894531,79.05999755859375,2532000.0
2020-08-27,78.37000274658203,79.36000061035156,78.19999694824219,78.80000305175781,2159800.0
2020-08-28,78.3499984741211,78.44000244140625,77.31999969482422,78.37999725341797,2894300.0
2020-08-31,78.83000183105469,80.23999786376953,77.77999877929688,78.75,4966700.0
2020-09-01,77.81999969482422,78.63999938964844,77.30000305175781,78.58999633789062,3172100.0
2020-09-02,80.30999755859375,80.51000213623047,77.70999908447266,77.80999755859375,3201300.0
2020-09-03,79.55999755859375,81.27999877929688,78.7300033569336,80.66000366210938,2230000.0
2020-09-04,79.05000305175781,79.88999938964844,77.91000366210938,79.55000305175781,1710200.0
2020-09-08,78.9800033569336,79.37999725341797,77.66999816894531,79.08000183105469,1821800.0
2020-09-09,79.91000366210938,81.12999725341797,79.19000244140625,79.5,2124500.0
2020-09-10,78.5199966430664,79.58999633789062,78.13999938964844,79.4000015258789,2424100.0
2020-09-11,79.1500015258789,79.19000244140625,78.12000274658203,78.4800033569336,1824100.0
2020-09-14,80.33999633789062,81.01000213623047,79.20999908447266,79.31999969482422,1979500.0
2020-09-15,80.0,81.33999633789062,79.38999938964844,80.61000061035156,1667400.0
2020-09-16,80.45999908447266,80.9800033569336,79.61000061035156,79.83999633789062,2111300.0
2020-09-17,80.04000091552734,80.06999969482422,79.11000061035156,80.01000213623047,1562700.0
2020-09-18,78.77999877929688,79.94999694824219,78.51000213623047,79.88999938964844,3160200.0
2020-09-21,79.36000061035156,79.54000091552734,77.79000091552734,78.33999633789062,3135200.0
2020-09-22,79.8499984741211,80.6500015258789,78.83999633789062,78.97000122070312,1773700.0
2020-09-23,79.18000030517578,80.16999816894531,78.94000244140625,79.83999633789062,3406000.0
2020-09-24,80.48999786376953,80.56999969482422,78.58000183105469,79.12999725341797,3551500.0
2020-09-25,80.6500015258789,80.88999938964844,79.80999755859375,80.30999755859375,3252500.0
2020-09-28,80.6500015258789,81.52999877929688,80.45999908447266,81.05999755859375,1707900.0
2020-09-29,80.97000122070312,81.55999755859375,80.4800033569336,81.01000213623047,1688800.0
2020-09-30,81.7300033569336,82.0999984741211,81.23999786376953,81.54000091552734,2594900.0
2020-10-01,83.05999755859375,83.08999633789062,81.30000305175781,81.69000244140625,2365600.0
2020-10-02,85.30000305175781,85.61000061035156,82.22000122070312,82.7300033569336,3883000.0
2020-10-05,87.05000305175781,87.33000183105469,84.25,85.25,3397300.0
2020-10-06,88.43000030517578,89.68000030517578,86.36000061035156,86.62000274658203,4369600.0
2020-10-07,88.61000061035156,89.6500015258789,88.08999633789062,88.80000305175781,2257000.0
2020-10-08,89.37999725341797,89.81999969482422,88.37000274658203,88.93000030517578,1626200.0
2020-10-09,89.81999969482422,89.94999694824219,88.55999755859375,89.94999694824219,2734600.0
2020-10-12,90.4800033569336,91.26000213623047,88.91000366210938,89.69999694824219,2301800.0
2020-10-13,89.2300033569336,89.95999908447266,88.44000244140625,89.88999938964844,3103100.0
2020-10-14,89.33999633789062,90.05000305175781,88.58999633789062,89.52999877929688,2283300.0
2020-10-15,89.54000091552734,90.62000274658203,88.55999755859375,88.55999755859375,1674800.0
2020-10-16,91.5199966430664,91.69000244140625,89.36000061035156,89.76000213623047,1966600.0
2020-10-19,91.27999877929688,91.87000274658203,90.94000244140625,91.43000030517578,2229600.0
2020-10-20,90.68000030517578,91.9000015258789,90.0199966430664,91.9000015258789,3647000.0
2020-10-21,90.4000015258789,91.37000274658203,90.08000183105469,90.41000366210938,2604500.0
2020-10-22,92.19999694824219,92.69999694824219,89.79000091552734,90.16999816894531,3507900.0
2020-10-23,91.87999725341797,92.30999755859375,91.5199966430664,92.1500015258789,3525700.0
2020-10-26,93.58999633789062,94.20999908447266,91.45999908447266,91.45999908447266,3753500.0
2020-10-27,92.52999877929688,93.80000305175781,91.95999908447266,93.08000183105469,2485800.0
2020-10-28,90.31999969482422,93.44000244140625,90.18000030517578,92.06999969482422,2916300.0
2020-10-29,90.54000091552734,91.4800033569336,88.83999633789062,90.05999755859375,2215600.0
2020-10-30,89.93000030517578,91.13999938964844,88.75,90.5999984741211,2415000.0
2020-11-02,91.2300033569336,91.23999786376953,89.7699966430664,90.83000183105469,3171400.0
2020-11-03,90.88999938964844,92.08999633789062,90.44999694824219,92.08999633789062,2886700.0
2020-11-04,90.1500015258789,92.12999725341797,89.98999786376953,90.6500015258789,2401700.0
2020-11-05,90.70999908447266,92.83000183105469,90.58000183105469,91.08000183105469,3012400.0
2020-11-06,90.91999816894531,91.91000366210938,90.47000122070312,91.11000061035156,2145700.0
2020-11-09,90.26000213623047,94.20999908447266,90.02999877929688,92.0,3674500.0
2020-11-10,90.79000091552734,91.73999786376953,89.38999938964844,90.04000091552734,2587100.0
2020-11-11,91.1500015258789,92.79000091552734,90.7300033569336,91.27999877929688,2094200.0
2020-11-12,89.63999938964844,90.87999725341797,88.83999633789062,90.38999938964844,1687500.0
2020-11-13,89.87000274658203,90.47000122070312,89.19999694824219,90.0199966430664,1936200.0
2020-11-16,89.20999908447266,89.80999755859375,88.01000213623047,89.2699966430664,4201000.0
2020-11-17,86.7300033569336,89.18000030517578,86.48999786376953,88.9000015258789,3052600.0
2020-11-18,84.12999725341797,87.27999877929688,84.05000305175781,87.2699966430664,2861600.0
2020-11-19,82.44999694824219,83.69000244140625,81.9800033569336,83.33000183105469,4399200.0
2020-11-20,82.48999786376953,82.79000091552734,80.80999755859375,81.79000091552734,5841200.0
2020-11-23,83.41000366210938,83.83000183105469,82.4000015258789,83.22000122070312,4275400.0
2020-11-24,84.81999969482422,84.97000122070312,83.33000183105469,84.0999984741211,2864000.0
2020-11-25,85.37000274658203,85.54000091552734,84.27999877929688,85.11000061035156,2276400.0
2020-11-27,84.91999816894531,85.41000366210938,84.12999725341797,85.2699966430664,1154600.0
2020-11-30,84.88999938964844,85.25,84.01000213623047,84.81999969482422,3484500.0
2020-12-01,85.20999908447266,86.27999877929688,84.61000061035156,85.2300033569336,3362600.0
2020-12-02,85.87000274658203,85.94999694824219,84.08000183105469,84.86000061035156,1858700.0
2020-12-03,84.73999786376953,85.69000244140625,84.22000122070312,85.58999633789062,2590300.0
2020-12-04,83.38999938964844,85.02999877929688,82.63999938964844,84.58999633789062,3094200.0
2020-12-07,83.83999633789062,84.12999725341797,82.80000305175781,82.8499984741211,2545700.0
2020-12-08,83.48999786376953,84.08999633789062,82.69000244140625,83.66999816894531,2077200.0
2020-12-09,83.5999984741211,83.8499984741211,82.83000183105469,83.48999786376953,2491800.0
2020-12-10,82.4800033569336,84.02999877929688,82.20999908447266,84.0,2449500.0
2020-12-11,82.76000213623047,82.87999725341797,81.87999725341797,82.05000305175781,1884400.0
2020-12-14,82.20999908447266,84.47000122070312,82.13999938964844,83.80000305175781,2756400.0
2020-12-15,84.29000091552734,84.43000030517578,82.16000366210938,82.69999694824219,2334800.0
2020-12-16,82.83000183105469,84.83000183105469,82.5999984741211,84.22000122070312,2290300.0
2020-12-17,83.86000061035156,84.73999786376953,83.22000122070312,83.2699966430664,2585200.0
2020-12-18,83.29000091552734,84.5999984741211,82.62000274658203,83.6500015258789,14359200.0
2020-12-21,82.12000274658203,83.02999877929688,80.86000061035156,82.70999908447266,3056600.0
2020-12-22,81.4000015258789,82.05000305175781,80.9000015258789,81.94000244140625,2896200.0
2020-12-23,80.70999908447266,82.2699966430664,80.69999694824219,81.88999938964844,2435100.0
2020-12-24,81.41999816894531,81.58000183105469,80.41000366210938,80.83999633789062,758000.0
2020-12-28,81.27999877929688,81.9000015258789,80.66999816894531,81.73999786376953,1617200.0
2020-12-29,81.18000030517578,82.18000030517578,81.02999877929688,81.44999694824219,1720800.0
2020-12-30,81.51000213623047,81.69999694824219,81.02999877929688,81.05000305175781,1846300.0
2020-12-31,83.2699966430664,83.36000061035156,81.43000030517578,81.52999877929688,1778400.0
2021-01-04,81.54000091552734,83.44000244140625,81.20999908447266,83.33000183105469,3232900.0
2021-01-05,81.43000030517578,82.05000305175781,80.97000122070312,81.80000305175781,2212300.0
2021-01-06,82.08000183105469,82.73999786376953,80.62000274658203,81.12000274658203,2713900.0
2021-01-07,79.88999938964844,82.44999694824219,79.87000274658203,82.44999694824219,2764400.0
2021-01-08,79.18000030517578,80.0199966430664,78.61000061035156,79.66999816894531,3059800.0
2021-01-11,78.77999877929688,79.22000122070312,77.83000183105469,79.11000061035156,2359600.0
2021-01-12,77.83999633789062,78.36000061035156,76.81999969482422,77.8499984741211,3122500.0
2021-01-13,78.1500015258789,78.48999786376953,77.38999938964844,78.05999755859375,7424900.0
2021-01-14,78.83000183105469,79.04000091552734,77.13999938964844,78.05999755859375,8042700.0
2021-01-15,80.47000122070312,80.69000244140625,76.95999908447266,76.95999908447266,4258200.0
2021-01-19,80.70999908447266,81.16999816894531,79.37999725341797,80.94999694824219,2816400.0
2021-01-20,80.75,81.05000305175781,79.56999969482422,80.37000274658203,2588700.0
2021-01-21,80.97000122070312,81.61000061035156,80.30000305175781,81.0,3227000.0
2021-01-22,82.08000183105469,82.45999908447266,80.7699966430664,80.80999755859375,3789500.0
2021-01-25,82.58999633789062,83.0999984741211,81.3499984741211,81.58000183105469,2481900.0
2021-01-26,81.81999969482422,82.55000305175781,80.7699966430664,82.19999694824219,3134700.0
2021-01-27,80.44000244140625,82.66999816894531,80.08999633789062,81.19999694824219,2528400.0
2021-01-28,80.55999755859375,82.2699966430664,80.51000213623047,80.94999694824219,2118400.0
2021-01-29,80.91000366210938,81.62000274658203,79.80999755859375,80.19000244140625,3261000.0
2021-02-01,81.18000030517578,81.75,80.01000213623047,81.0999984741211,1901700.0
2021-02-02,82.11000061035156,83.02999877929688,80.81999969482422,81.31999969482422,2584300.0
2021-02-03,81.27999877929688,82.5,81.19999694824219,82.0999984741211,2162700.0
2021-02-04,82.20999908447266,82.26000213623047,81.0999984741211,81.33999633789062,1783200.0
2021-02-05,82.19000244140625,82.81999969482422,82.01000213623047,82.48999786376953,1584900.0
2021-02-08,80.9800033569336,82.38999938964844,80.4000015258789,82.37000274658203,2047300.0
2021-02-09,79.83999633789062,80.47000122070312,79.0,80.23999786376953,2148200.0
2021-02-10,80.01000213623047,80.44999694824219,79.44000244140625,79.98999786376953,2767300.0
2021-02-11,78.94999694824219,80.23999786376953,78.7699966430664,80.13999938964844,2284100.0
2021-02-12,78.61000061035156,79.33000183105469,78.18000030517578,78.91000366210938,1917700.0
2021-02-16,78.19000244140625,78.79000091552734,77.91000366210938,78.56999969482422,2233100.0
2021-02-17,78.48999786376953,79.3499984741211,78.22000122070312,78.48999786376953,2152000.0
2021-02-18,80.4800033569336,80.69000244140625,78.51000213623047,78.51000213623047,3468100.0
2021-02-19,79.08000183105469,80.4800033569336,78.72000122070312,80.12999725341797,3658400.0
2021-02-22,76.7699966430664,79.05999755859375,75.41999816894531,78.87000274658203,3651600.0
2021-02-23,78.08999633789062,78.76000213623047,76.94000244140625,77.29000091552734,3660500.0
2021-02-24,77.0999984741211,78.25,76.8499984741211,78.16999816894531,3507500.0
2021-02-25,76.30000305175781,78.05999755859375,75.73999786376953,78.05999755859375,4283700.0
2021-02-26,74.8499984741211,77.33000183105469,74.80000305175781,76.5,4432500.0
2021-03-01,76.70999908447266,77.5999984741211,75.4000015258789,75.41999816894531,3091300.0
2021-03-02,76.44999694824219,77.1500015258789,75.88999938964844,76.86000061035156,3851900.0
2021-03-03,76.31999969482422,76.45999908447266,74.95999908447266,76.2300033569336,2936800.0
2021-03-04,77.25,78.12000274658203,76.19000244140625,76.33000183105469,4102500.0
2021-03-05,78.9000015258789,79.29000091552734,77.25,77.5,4182700.0
2021-03-08,80.48999786376953,80.95999908447266,78.69999694824219,78.83000183105469,3215800.0
2021-03-09,80.5999984741211,81.18000030517578,80.30999755859375,80.87000274658203,2869000.0
2021-03-10,81.19999694824219,81.58000183105469,80.38999938964844,81.2300033569336,3518600.0
2021-03-11,80.0,81.80999755859375,79.9800033569336,80.83999633789062,3129900.0
2021-03-12,81.04000091552734,81.47000122070312,79.69000244140625,80.41999816894531,2637900.0
2021-03-15,82.27999877929688,82.33000183105469,81.05000305175781,81.05999755859375,3209500.0
2021-03-16,83.5,83.55000305175781,81.80000305175781,81.80000305175781,5104300.0
2021-03-17,82.12000274658203,83.70999908447266,81.97000122070312,83.37000274658203,3034900.0
2021-03-18,82.5999984741211,82.69000244140625,81.23999786376953,82.27999877929688,2349800.0
2021-03-19,83.66999816894531,84.13999938964844,81.97000122070312,82.87000274658203,9525500.0
2021-03-22,83.62999725341797,84.3499984741211,83.13999938964844,84.1500015258789,2854300.0
2021-03-23,84.63999938964844,85.16000366210938,83.5,84.0,2652000.0
2021-03-24,84.98999786376953,85.47000122070312,83.80000305175781,84.20999908447266,2895100.0
2021-03-25,84.72000122070312,85.83999633789062,84.33999633789062,85.52999877929688,3383500.0
2021-03-26,84.98999786376953,85.04000091552734,83.68000030517578,84.44999694824219,3074500.0
2021-03-29,85.83999633789062,86.12999725341797,84.26000213623047,84.58000183105469,2639800.0
2021-03-30,84.7300033569336,85.5199966430664,83.69999694824219,85.5199966430664,2428300.0
2021-03-31,84.69999694824219,85.08999633789062,84.12999725341797,84.5199966430664,3250700.0
2021-04-01,85.54000091552734,85.58000183105469,84.30000305175781,84.9000015258789,2180000.0
2021-04-05,86.29000091552734,86.72000122070312,85.1500015258789,85.22000122070312,1702300.0
2021-04-06,86.7699966430664,86.81999969482422,85.66000366210938,86.38999938964844,1733300.0
2021-04-07,86.69000244140625,87.16000366210938,86.29000091552734,86.91999816894531,1883100.0
2021-04-08,86.06999969482422,86.98999786376953,86.0,86.81999969482422,2814800.0
2021-04-09,85.88999938964844,86.69999694824219,85.81999969482422,86.06999969482422,2952800.0
2021-04-12,86.0,86.72000122070312,85.7300033569336,86.04000091552734,3324800.0
2021-04-13,86.72000122070312,86.93000030517578,85.0,85.70999908447266,2460600.0
2021-04-14,87.06999969482422,87.08999633789062,85.9800033569336,86.4000015258789,2563300.0
2021-04-15,87.80999755859375,87.91999816894531,86.83000183105469,87.19000244140625,3004300.0
2021-04-16,88.55000305175781,88.9000015258789,87.7699966430664,88.19000244140625,2378400.0
2021-04-19,88.6500015258789,89.0,88.06999969482422,88.55000305175781,2753000.0
2021-04-20,90.13999938964844,90.62000274658203,88.69999694824219,89.0,3333200.0
2021-04-21,89.3499984741211,90.44999694824219,89.04000091552734,89.81999969482422,2662700.0
2021-04-22,87.94999694824219,89.16000366210938,87.43000030517578,87.63999938964844,2755900.0
2021-04-23,87.69999694824219,88.4000015258789,87.36000061035156,88.4000015258789,3093200.0
2021-04-26,87.5999984741211,88.05000305175781,87.04000091552734,88.05000305175781,1743600.0
2021-04-27,87.19999694824219,87.91000366210938,87.08000183105469,87.33999633789062,2173400.0
2021-04-28,86.7300033569336,87.5999984741211,86.36000061035156,87.41999816894531,4908700.0
2021-04-29,88.08999633789062,88.12999725341797,86.55999755859375,86.5999984741211,2592900.0
2021-04-30,88.70999908447266,88.80000305175781,87.54000091552734,88.25,2817900.0
2021-05-03,88.68000030517578,89.5,88.45999908447266,89.06999969482422,2071000.0
2021-05-04,88.37999725341797,89.05999755859375,87.7300033569336,88.41999816894531,2747100.0
2021-05-05,87.47000122070312,88.30000305175781,86.69999694824219,88.29000091552734,1906200.0
2021-05-06,88.12000274658203,88.44000244140625,87.1500015258789,87.70999908447266,1644200.0
2021-05-07,87.19000244140625,88.05000305175781,86.88999938964844,87.06999969482422,2617000.0
2021-05-10,87.55999755859375,88.30999755859375,87.30999755859375,87.55000305175781,4291800.0
2021-05-11,86.41000366210938,88.0999984741211,85.83000183105469,87.58000183105469,6084100.0
2021-05-12,84.9800033569336,86.62999725341797,84.8499984741211,86.29000091552734,3702200.0
2021-05-13,86.5199966430664,87.11000061035156,84.69999694824219,85.0,3025800.0
2021-05-14,86.76000213623047,87.45999908447266,86.62000274658203,86.91999816894531,2193500.0
2021-05-17,85.44999694824219,86.9000015258789,85.1500015258789,86.47000122070312,4317800.0
2021-05-18,85.75,86.06999969482422,85.1500015258789,85.87999725341797,3130700.0
2021-05-19,85.91999816894531,86.08000183105469,84.77999877929688,85.58999633789062,2498900.0
2021-05-20,86.26000213623047,86.97000122070312,85.69999694824219,85.86000061035156,2196700.0
2021-05-21,86.6500015258789,86.87000274658203,86.19999694824219,86.61000061035156,2015900.0
2021-05-24,86.56999969482422,87.12000274658203,86.44000244140625,87.05999755859375,1551200.0
2021-05-25,85.93000030517578,86.7699966430664,85.5999984741211,86.6500015258789,1845700.0
2021-05-26,85.75,86.19999694824219,85.56999969482422,86.0999984741211,1985700.0
2021-05-27,85.55000305175781,85.95999908447266,85.4800033569336,85.91999816894531,2452700.0
2021-05-28,86.0,86.41999816894531,85.80999755859375,86.0,2297800.0
2021-06-01,85.0999984741211,86.26000213623047,84.9800033569336,86.16999816894531,2137200.0
2021-06-02,85.6500015258789,85.94999694824219,84.91999816894531,85.25,1817700.0
2021-06-03,85.95999908447266,86.41000366210938,84.97000122070312,85.12000274658203,5428000.0
2021-06-04,86.02999877929688,86.29000091552734,85.62000274658203,85.97000122070312,1984800.0
2021-06-07,85.66999816894531,86.30000305175781,85.5,86.30000305175781,2206300.0
2021-06-08,82.97000122070312,85.80999755859375,81.94000244140625,85.80999755859375,6890000.0
2021-06-09,84.44999694824219,84.73999786376953,83.08000183105469,83.4000015258789,3277100.0
2021-06-10,84.7300033569336,85.05000305175781,84.23999786376953,84.83999633789062,2386600.0
2021-06-11,84.76000213623047,85.12999725341797,84.4000015258789,84.63999938964844,3335100.0
2021-06-14,85.12999725341797,85.19000244140625,84.66000366210938,84.7300033569336,1933700.0
2021-06-15,85.23999786376953,85.56999969482422,84.87999725341797,85.4000015258789,2239200.0
2021-06-16,84.4000015258789,85.97000122070312,84.25,85.66999816894531,2668100.0
2021-06-17,84.38999938964844,85.19000244140625,83.9800033569336,84.33000183105469,2559900.0
2021-06-18,82.3499984741211,84.27999877929688,82.18000030517578,84.18000030517578,4480800.0
2021-06-21,83.19000244140625,83.45999908447266,82.12000274658203,82.52999877929688,2431400.0
2021-06-22,83.26000213623047,83.91000366210938,83.18000030517578,83.51000213623047,2659400.0
2021-06-23,82.6500015258789,83.4800033569336,82.37000274658203,83.12999725341797,2674000.0
2021-06-24,82.8499984741211,83.19999694824219,82.13999938964844,82.5,2694400.0
2021-06-25,84.7699966430664,84.95999908447266,82.5999984741211,82.8499984741211,3458600.0
2021-06-28,84.9000015258789,85.54000091552734,84.58999633789062,84.83999633789062,2674100.0
2021-06-29,83.93000030517578,85.45999908447266,83.6500015258789,84.79000091552734,2753700.0
2021-06-30,84.58999633789062,84.7300033569336,83.81999969482422,84.01000213623047,2687500.0
2021-07-01,85.26000213623047,85.62000274658203,84.45999908447266,84.7300033569336,2217300.0
2021-07-02,85.19999694824219,85.58000183105469,84.83999633789062,85.58000183105469,2487100.0
2021-07-06,85.23999786376953,85.37999725341797,84.0199966430664,85.16999816894531,1863400.0
2021-07-07,85.62000274658203,85.68000030517578,84.83999633789062,85.3499984741211,2147100.0
2021-07-08,85.30999755859375,86.11000061035156,85.0999984741211,85.70999908447266,2495300.0
2021-07-09,85.38999938964844,85.51000213623047,84.44999694824219,85.08999633789062,2122900.0
2021-07-12,85.41000366210938,85.47000122070312,84.77999877929688,85.33999633789062,1651700.0
2021-07-13,85.23999786376953,85.72000122070312,84.80999755859375,85.30999755859375,2067000.0
2021-07-14,86.18000030517578,86.55000305175781,84.81999969482422,85.5999984741211,2156800.0
2021-07-15,87.18000030517578,87.26000213623047,85.5199966430664,85.94000244140625,2662400.0
2021-07-16,87.48999786376953,88.12999725341797,86.8499984741211,87.01000213623047,2199200.0
2021-07-19,85.7699966430664,88.05999755859375,85.0,87.58999633789062,3906300.0
2021-07-20,85.73999786376953,86.81999969482422,85.66000366210938,86.27999877929688,3070100.0
2021-07-21,84.72000122070312,86.05000305175781,84.61000061035156,85.61000061035156,2973500.0
2021-07-22,84.87999725341797,87.16999816894531,84.61000061035156,84.61000061035156,2972400.0
2021-07-23,85.9800033569336,86.0999984741211,84.68000030517578,84.7699966430664,3368500.0
2021-07-26,87.68000030517578,87.81999969482422,85.4000015258789,85.70999908447266,4389600.0
2021-07-27,89.38999938964844,89.7699966430664,87.31999969482422,87.54000091552734,3547100.0
2021-07-28,88.98999786376953,89.80999755859375,88.26000213623047,89.55999755859375,2936800.0
2021-07-29,89.13999938964844,89.51000213623047,88.83000183105469,88.94000244140625,1950400.0
2021-07-30,88.12000274658203,89.93000030517578,87.88999938964844,89.16999816894531,3601700.0
2021-08-02,88.33999633789062,88.87999725341797,87.66000366210938,88.25,2309300.0
2021-08-03,89.08999633789062,89.62999725341797,88.2300033569336,88.72000122070312,2143500.0
2021-08-04,88.83000183105469,89.0199966430664,87.95999908447266,89.0,3502600.0
2021-08-05,89.66000366210938,89.77999877929688,88.38999938964844,89.0,2972700.0
2021-08-06,89.33999633789062,89.98999786376953,89.08999633789062,89.43000030517578,2106900.0
2021-08-09,88.76000213623047,88.9800033569336,88.13999938964844,88.77999877929688,1823400.0
2021-08-10,88.75,89.22000122070312,88.26000213623047,88.68000030517578,2468800.0
2021-08-11,89.16999816894531,89.66999816894531,88.75,89.19999694824219,3565800.0
2021-08-12,88.94999694824219,89.4800033569336,88.81999969482422,89.36000061035156,1789100.0
2021-08-13,89.69000244140625,89.9000015258789,89.0,89.6500015258789,4169800.0
2021-08-16,90.30000305175781,91.26000213623047,89.68000030517578,89.86000061035156,1930200.0
2021-08-17,90.54000091552734,90.5999984741211,89.9000015258789,90.02999877929688,2079600.0
2021-08-18,89.75,90.58999633789062,89.51000213623047,90.30999755859375,3398300.0
2021-08-19,90.4000015258789,91.16999816894531,90.0199966430664,90.43000030517578,2702800.0
2021-08-20,91.08000183105469,91.48999786376953,89.69999694824219,89.94999694824219,2681000.0
2021-08-23,90.12000274658203,91.36000061035156,89.80999755859375,91.33000183105469,3053700.0
2021-08-24,89.2300033569336,90.02999877929688,88.69999694824219,90.02999877929688,1690300.0
2021-08-25,89.33000183105469,89.5999984741211,88.52999877929688,89.2300033569336,2754900.0
2021-08-26,89.25,89.41000366210938,88.72000122070312,89.27999877929688,1626900.0
2021-08-27,89.29000091552734,89.80000305175781,89.0999984741211,89.31999969482422,1840100.0
2021-08-30,89.62000274658203,89.95999908447266,89.01000213623047,89.20999908447266,2222000.0
2021-08-31,89.56999969482422,90.0999984741211,89.2300033569336,89.54000091552734,1933400.0
2021-09-01,90.5,90.81999969482422,89.5199966430664,90.0,2532400.0
2021-09-02,90.93000030517578,91.0,90.30000305175781,90.45999908447266,1512000.0
2021-09-03,90.41000366210938,91.08999633789062,90.2699966430664,90.48999786376953,1407500.0
2021-09-07,88.91000366210938,90.2699966430664,88.66999816894531,90.2699966430664,1967800.0
2021-09-08,90.68000030517578,91.05999755859375,88.79000091552734,89.0,3047800.0
2021-09-09,90.4000015258789,90.83000183105469,90.27999877929688,90.48999786376953,1474000.0
2021-09-10,88.83000183105469,90.44000244140625,88.75,90.36000061035156,2067900.0
2021-09-13,88.31999969482422,89.7699966430664,87.7699966430664,89.56999969482422,2408200.0
2021-09-14,87.83000183105469,88.93000030517578,87.52999877929688,88.93000030517578,1884000.0
2021-09-15,87.33000183105469,88.11000061035156,87.23999786376953,87.5,2565800.0
2021-09-16,85.9800033569336,87.61000061035156,85.80000305175781,87.04000091552734,3650400.0
2021-09-17,84.0999984741211,86.12999725341797,83.55000305175781,85.9800033569336,6934700.0
2021-09-20,83.30000305175781,84.29000091552734,82.26000213623047,84.0999984741211,4842800.0
2021-09-21,82.98999786376953,84.0199966430664,82.97000122070312,83.44999694824219,3267900.0
2021-09-22,82.72000122070312,83.44999694824219,82.44999694824219,83.27999877929688,2326300.0
2021-09-23,82.30999755859375,83.31999969482422,82.13999938964844,82.5999984741211,2565300.0
2021-09-24,82.05000305175781,82.77999877929688,81.83000183105469,82.26000213623047,2527100.0
2021-09-27,81.36000061035156,82.83999633789062,81.2699966430664,81.9800033569336,2713700.0
2021-09-28,81.27999877929688,81.7699966430664,80.91000366210938,81.62999725341797,3483700.0
2021-09-29,82.16999816894531,82.72000122070312,81.06999969482422,81.33000183105469,2177100.0
2021-09-30,81.18000030517578,82.41000366210938,81.12000274658203,82.13999938964844,2935600.0
2021-10-01,81.37999725341797,82.06999969482422,80.87999725341797,81.79000091552734,3181500.0
2021-10-04,83.04000091552734,83.33999633789062,81.30000305175781,81.33999633789062,3370400.0
2021-10-05,83.0199966430664,83.36000061035156,82.66999816894531,82.97000122070312,2587000.0
2021-10-06,84.55999755859375,84.66999816894531,82.51000213623047,82.83000183105469,2697800.0
2021-10-07,84.13999938964844,85.25,83.95999908447266,84.81999969482422,2263700.0
2021-10-08,83.58000183105469,84.12000274658203,83.4800033569336,84.11000061035156,1879300.0
2021-10-11,82.51000213623047,83.58000183105469,82.22000122070312,83.5199966430664,2221100.0
2021-10-12,82.55000305175781,82.94000244140625,82.13999938964844,82.55999755859375,2898800.0
2021-10-13,83.45999908447266,83.5199966430664,81.8499984741211,82.73999786376953,2131300.0
2021-10-14,84.05000305175781,84.2699966430664,83.5199966430664,83.91000366210938,2252200.0
2021-10-15,83.48999786376953,84.4000015258789,83.20999908447266,84.0,1849000.0
2021-10-18,82.98999786376953,83.30999755859375,82.33999633789062,83.25,2002000.0
2021-10-19,83.80000305175781,83.98999786376953,83.19000244140625,83.41999816894531,2224000.0
2021-10-20,84.9000015258789,85.31999969482422,84.12000274658203,84.19999694824219,2330900.0
2021-10-21,85.19999694824219,85.30000305175781,84.58999633789062,84.79000091552734,1736700.0
2021-10-22,85.58000183105469,85.8499984741211,85.1500015258789,85.5199966430664,1770500.0
2021-10-25,84.66999816894531,85.66000366210938,84.58000183105469,85.56999969482422,1814100.0
2021-10-26,84.41999816894531,85.33999633789062,84.4000015258789,84.80999755859375,2829300.0
2021-10-27,84.30000305175781,85.73999786376953,84.08000183105469,85.73999786376953,3768600.0
2021-10-28,84.70999908447266,85.0,83.5199966430664,84.30000305175781,2523700.0
2021-10-29,84.70999908447266,85.25,84.12999725341797,84.70999908447266,2897600.0
2021-11-01,85.12999725341797,85.31999969482422,84.41000366210938,84.69999694824219,2079500.0
2021-11-02,85.30000305175781,85.54000091552734,84.30999755859375,85.20999908447266,2071400.0
2021-11-03,84.93000030517578,85.87000274658203,84.36000061035156,85.30000305175781,2067900.0
2021-11-04,83.88999938964844,85.19999694824219,82.80000305175781,84.93000030517578,2690200.0
2021-11-05,85.04000091552734,85.56999969482422,84.19999694824219,84.3499984741211,1940100.0
2021-11-08,83.9000015258789,85.19000244140625,83.55000305175781,85.16000366210938,4155000.0
2021-11-09,83.04000091552734,83.94000244140625,82.95999908447266,83.38999938964844,3267300.0
2021-11-10,84.18000030517578,84.31999969482422,83.4800033569336,83.55000305175781,4234900.0
2021-11-11,82.61000061035156,84.18000030517578,82.12000274658203,84.18000030517578,2882700.0
2021-11-12,82.0199966430664,82.58000183105469,81.9000015258789,82.44000244140625,2061000.0
2021-11-15,82.87999725341797,82.9000015258789,81.80999755859375,82.25,2099100.0
2021-11-16,82.55999755859375,83.18000030517578,82.4000015258789,82.9000015258789,1881200.0
2021-11-17,83.23999786376953,83.30999755859375,82.12000274658203,82.41000366210938,2146900.0
2021-11-18,82.81999969482422,83.36000061035156,82.48999786376953,83.2300033569336,2123000.0
2021-11-19,83.37999725341797,83.68000030517578,82.62999725341797,83.0199966430664,2477700.0
2021-11-22,84.30000305175781,85.05999755859375,82.95999908447266,83.30999755859375,3014900.0
2021-11-23,84.30999755859375,84.87000274658203,83.58999633789062,84.44999694824219,2166000.0
2021-11-24,83.81999969482422,84.76000213623047,83.69999694824219,84.76000213623047,2539200.0
2021-11-26,82.55000305175781,83.94999694824219,82.29000091552734,83.5199966430664,1636800.0
2021-11-29,83.30999755859375,83.76000213623047,82.19000244140625,82.70999908447266,2899200.0
2021-11-30,81.05000305175781,83.20999908447266,80.68000030517578,83.20999908447266,4122300.0
2021-12-01,80.27999877929688,82.52999877929688,80.22000122070312,81.56999969482422,3494100.0
2021-12-02,81.30999755859375,82.19999694824219,80.48999786376953,80.86000061035156,3442200.0
2021-12-03,82.33999633789062,82.56999969482422,81.02999877929688,81.98999786376953,2809100.0
2021-12-06,83.48999786376953,84.66999816894531,82.83999633789062,82.97000122070312,3864700.0
2021-12-07,83.91000366210938,84.0199966430664,82.66999816894531,83.19000244140625,3601900.0
2021-12-08,84.0199966430664,84.58000183105469,83.45999908447266,83.79000091552734,2343100.0
2021-12-09,83.5199966430664,84.12000274658203,83.16000366210938,83.97000122070312,2441400.0
2021-12-10,83.98999786376953,84.25,83.58999633789062,84.11000061035156,1955900.0
2021-12-13,84.9800033569336,85.4800033569336,83.9000015258789,83.91999816894531,3664800.0
2021-12-14,85.12999725341797,85.55000305175781,84.58999633789062,85.23999786376953,2341100.0
2021-12-15,87.2300033569336,87.41999816894531,85.2300033569336,85.33000183105469,3894500.0
2021-12-16,88.0,88.38999938964844,87.0199966430664,87.13999938964844,3521600.0
2021-12-17,86.54000091552734,88.23999786376953,86.4000015258789,87.58999633789062,5325600.0
2021-12-20,87.2300033569336,87.33000183105469,85.54000091552734,85.86000061035156,3349500.0
2021-12-21,86.75,87.76000213623047,86.2699966430664,87.63999938964844,2813500.0
2021-12-22,86.62000274658203,87.05000305175781,86.22000122070312,86.30000305175781,1776400.0
2021-12-23,86.5199966430664,86.98999786376953,86.33000183105469,86.5199966430664,1553100.0
2021-12-27,87.08000183105469,87.19000244140625,86.2699966430664,86.5,1609800.0
2021-12-28,88.20999908447266,88.30000305175781,87.25,87.25,1507500.0
2021-12-29,88.58000183105469,88.68000030517578,88.0999984741211,88.37000274658203,1170700.0
2021-12-30,88.69000244140625,88.76000213623047,87.98999786376953,88.63999938964844,1288900.0
2021-12-31,88.97000122070312,89.22000122070312,88.30000305175781,88.63999938964844,1520800.0
2022-01-03,88.61000061035156,88.7699966430664,87.52999877929688,88.62999725341797,2661600.0
2022-01-04,88.6500015258789,89.94000244140625,88.5,88.5,2349200.0
2022-01-05,89.47000122070312,90.29000091552734,88.66000366210938,88.66000366210938,3343300.0
2022-01-06,89.18000030517578,90.30999755859375,88.91000366210938,89.5,3296300.0
2022-01-07,90.80000305175781,91.2699966430664,88.55999755859375,88.98999786376953,3109600.0
2022-01-10,90.5,91.43000030517578,90.33999633789062,90.91000366210938,3206500.0
2022-01-11,89.7699966430664,90.62999725341797,89.18000030517578,90.2699966430664,2231600.0
2022-01-12,90.29000091552734,90.41000366210938,88.95999908447266,89.69999694824219,2244200.0
2022-01-13,90.86000061035156,91.58000183105469,89.91000366210938,90.26000213623047,2937700.0
2022-01-14,90.9800033569336,91.30999755859375,90.27999877929688,91.12999725341797,4088400.0
2022-01-18,90.31999969482422,90.81999969482422,89.19999694824219,90.51000213623047,2558800.0
2022-01-19,90.30000305175781,91.06999969482422,89.63999938964844,90.44999694824219,2535000.0
2022-01-20,89.91999816894531,91.02999877929688,89.81999969482422,90.45999908447266,2361500.0
2022-01-21,89.97000122070312,91.66000366210938,89.7300033569336,90.66000366210938,3969900.0
2022-01-24,89.12000274658203,91.18000030517578,87.08000183105469,90.4000015258789,4777200.0
2022-01-25,88.95999908447266,89.66000366210938,88.05000305175781,88.2699966430664,2837900.0
2022-01-26,88.83000183105469,89.80000305175781,88.31999969482422,88.76000213623047,3561600.0
2022-01-27,89.4000015258789,90.5199966430664,89.0,89.08000183105469,3239000.0
2022-01-28,90.12999725341797,90.29000091552734,88.47000122070312,89.1500015258789,4460800.0
2022-01-31,90.4000015258789,90.48999786376953,89.11000061035156,89.33999633789062,5909000.0
2022-02-01,88.3499984741211,90.12999725341797,87.91000366210938,89.91000366210938,4817000.0
2022-02-02,89.87999725341797,89.98999786376953,87.80999755859375,88.44000244140625,3518800.0
2022-02-03,90.19000244140625,90.5999984741211,89.61000061035156,90.0,2529800.0
2022-02-04,89.16999816894531,90.29000091552734,88.41999816894531,89.2699966430664,3439600.0
2022-02-07,89.80999755859375,90.37999725341797,88.77999877929688,88.77999877929688,3011400.0
2022-02-08,90.19999694824219,90.54000091552734,89.70999908447266,90.06999969482422,2415300.0
2022-02-09,89.37999725341797,90.12000274658203,89.05999755859375,90.0199966430664,2828700.0
2022-02-10,87.38999938964844,89.0,87.19000244140625,88.58999633789062,3065100.0
2022-02-11,87.6500015258789,88.6500015258789,87.5199966430664,87.55999755859375,3340500.0
2022-02-14,86.18000030517578,88.05000305175781,85.43000030517578,87.93000030517578,2659100.0
2022-02-15,85.44000244140625,86.80999755859375,84.95999908447266,86.4000015258789,3790700.0
2022-02-16,85.41000366210938,85.93000030517578,84.37000274658203,85.62999725341797,2622900.0
2022-02-17,85.48999786376953,85.87999725341797,84.19999694824219,85.06999969482422,3155000.0
2022-02-18,85.70999908447266,86.37000274658203,85.01000213623047,85.30000305175781,3909500.0
2022-02-22,85.98999786376953,86.6500015258789,85.1500015258789,85.70999908447266,2481200.0
2022-02-23,84.63999938964844,86.18000030517578,84.43000030517578,85.98999786376953,3615400.0
2022-02-24,86.55999755859375,87.20999908447266,84.87000274658203,87.16999816894531,6582000.0
2022-02-25,89.45999908447266,89.56999969482422,86.9000015258789,87.19000244140625,4073700.0
2022-02-28,90.6500015258789,90.88999938964844,88.44000244140625,88.73999786376953,5547300.0
2022-03-01,90.20999908447266,91.68000030517578,89.66000366210938,90.3499984741211,4013000.0
2022-03-02,91.23999786376953,91.48999786376953,89.9000015258789,89.9000015258789,3146500.0
2022-03-03,93.9800033569336,94.69000244140625,91.41999816894531,91.41999816894531,4173700.0
2022-03-04,96.33000183105469,96.38999938964844,93.08999633789062,93.66999816894531,4675100.0
2022-03-07,97.26000213623047,98.1500015258789,95.1500015258789,96.01000213623047,4111300.0
2022-03-08,95.25,98.08000183105469,95.18000030517578,97.56999969482422,3689900.0
2022-03-09,95.01000213623047,95.9000015258789,94.19999694824219,95.9000015258789,3006200.0
2022-03-10,95.98999786376953,96.22000122070312,93.98999786376953,94.61000061035156,2897900.0
2022-03-11,95.54000091552734,96.83000183105469,95.20999908447266,96.3499984741211,2254900.0
2022-03-14,94.73999786376953,96.3499984741211,94.54000091552734,95.4000015258789,2948400.0
2022-03-15,96.11000061035156,96.16000366210938,94.86000061035156,95.54000091552734,3673700.0
2022-03-16,95.06999969482422,96.0,93.38999938964844,95.91999816894531,2880000.0
2022-03-17,94.94000244140625,95.97000122070312,94.76000213623047,95.22000122070312,2863600.0
2022-03-18,94.06999969482422,95.33999633789062,93.38999938964844,94.94000244140625,5719000.0
2022-03-21,94.69000244140625,95.4000015258789,93.95999908447266,94.0,2426000.0
2022-03-22,95.25,95.5999984741211,94.29000091552734,94.7300033569336,3653900.0
2022-03-23,96.01000213623047,96.4800033569336,95.04000091552734,95.19999694824219,2989400.0
2022-03-24,96.44000244140625,97.19000244140625,95.66000366210938,96.29000091552734,3036600.0
2022-03-25,96.83999633789062,97.38999938964844,96.3499984741211,96.3499984741211,2032200.0
2022-03-28,97.61000061035156,97.62000274658203,95.97000122070312,96.77999877929688,2465400.0
2022-03-29,98.69000244140625,98.80999755859375,97.3499984741211,97.45999908447266,2943100.0
2022-03-30,99.41999816894531,99.44000244140625,98.16999816894531,98.69000244140625,2164100.0
2022-03-31,99.7699966430664,100.66999816894531,99.5199966430664,99.80999755859375,3670600.0
2022-04-01,101.51000213623047,101.62000274658203,98.77999877929688,99.80999755859375,2569100.0
2022-04-04,100.6500015258789,101.08999633789062,99.16999816894531,100.8499984741211,2580800.0
2022-04-05,101.30999755859375,102.69999694824219,100.63999938964844,100.63999938964844,2235300.0
2022-04-06,104.48999786376953,104.80999755859375,101.2699966430664,101.48999786376953,3364500.0
2022-04-07,103.37000274658203,104.43000030517578,102.52999877929688,104.37000274658203,3226300.0
2022-04-08,102.98999786376953,104.13999938964844,102.69999694824219,103.58000183105469,2180400.0
2022-04-11,101.4000015258789,103.7300033569336,101.13999938964844,103.25,3621200.0
2022-04-12,102.30999755859375,103.02999877929688,101.0199966430664,101.47000122070312,2493900.0
2022-04-13,102.25,102.83999633789062,101.29000091552734,102.62999725341797,1737400.0
2022-04-14,102.04000091552734,102.76000213623047,101.87000274658203,102.7300033569336,2188300.0
2022-04-18,101.66000366210938,102.55999755859375,101.08999633789062,102.20999908447266,1818200.0
2022-04-19,102.43000030517578,102.63999938964844,101.52999877929688,101.81999969482422,1892100.0
2022-04-20,102.83000183105469,103.33999633789062,102.26000213623047,102.98999786376953,2335100.0
2022-04-21,102.12000274658203,103.51000213623047,101.94999694824219,102.54000091552734,3004600.0
2022-04-22,100.25,102.1500015258789,100.12000274658203,102.0,2426500.0
2022-04-25,100.5,101.04000091552734,98.52999877929688,100.48999786376953,3140100.0
2022-04-26,99.23999786376953,101.5199966430664,99.19999694824219,100.26000213623047,2050800.0
2022-04-27,99.52999877929688,100.9000015258789,98.19999694824219,99.44999694824219,3436000.0
2022-04-28,102.43000030517578,102.76000213623047,98.44999694824219,100.05999755859375,4355000.0
2022-04-29,99.11000061035156,102.23999786376953,98.81999969482422,101.93000030517578,3589200.0
2022-05-02,98.12999725341797,100.37999725341797,96.98999786376953,99.47000122070312,2652900.0
2022-05-03,98.58000183105469,100.13999938964844,98.06999969482422,98.75,2844800.0
2022-05-04,100.72000122070312,100.91000366210938,98.58999633789062,98.97000122070312,2987900.0
2022-05-05,99.66000366210938,101.05999755859375,98.72000122070312,100.1500015258789,2680400.0
2022-05-06,99.6500015258789,100.11000061035156,98.66000366210938,99.48999786376953,3291000.0
2022-05-09,99.69000244140625,100.73999786376953,97.80000305175781,98.9000015258789,3170300.0
2022-05-10,99.08000183105469,101.61000061035156,97.95999908447266,100.26000213623047,3174300.0
2022-05-11,99.77999877929688,101.30000305175781,98.77999877929688,98.93000030517578,3331400.0
2022-05-12,98.52999877929688,100.25,97.18000030517578,99.5,2905400.0
2022-05-13,99.69000244140625,99.81999969482422,97.88999938964844,98.75,2270400.0
2022-05-16,99.38999938964844,100.27999877929688,98.98999786376953,99.86000061035156,2142200.0
2022-05-17,100.4000015258789,100.44999694824219,98.05000305175781,99.66999816894531,2521200.0
2022-05-18,99.87999725341797,101.54000091552734,99.55999755859375,100.87000274658203,3580900.0
2022-05-19,99.04000091552734,99.58999633789062,97.56999969482422,99.47000122070312,2749800.0
2022-05-20,99.69999694824219,99.94000244140625,98.19000244140625,99.05000305175781,2925600.0
2022-05-23,100.2699966430664,101.41000366210938,99.58999633789062,100.55999755859375,2485500.0
2022-05-24,102.22000122070312,102.56999969482422,99.91000366210938,100.70999908447266,2534300.0
2022-05-25,102.4800033569336,102.98999786376953,101.75,102.3499984741211,2393000.0
2022-05-26,102.58000183105469,103.48999786376953,102.4800033569336,103.0999984741211,2574800.0
2022-05-27,103.56999969482422,103.62999725341797,101.9000015258789,102.41999816894531,2713400.0
2022-05-31,102.02999877929688,103.1500015258789,101.19000244140625,102.77999877929688,3319500.0
2022-06-01,102.04000091552734,102.9000015258789,100.87999725341797,102.6500015258789,2234500.0
2022-06-02,102.25,102.72000122070312,100.01000213623047,102.5199966430664,2261200.0
2022-06-03,101.94999694824219,102.48999786376953,101.62999725341797,101.91000366210938,1682400.0
2022-06-06,102.05999755859375,102.79000091552734,101.52999877929688,102.3499984741211,1499000.0
2022-06-07,102.43000030517578,102.54000091552734,101.11000061035156,102.23999786376953,1461700.0
2022-06-08,100.52999877929688,102.19000244140625,100.25,102.19000244140625,1814500.0
2022-06-09,98.26000213623047,101.18000030517578,98.16999816894531,100.47000122070312,2279800.0
2022-06-10,98.26000213623047,99.16000366210938,97.01000213623047,97.44000244140625,3003000.0
2022-06-13,93.01000213623047,97.58000183105469,92.61000061035156,97.0999984741211,4241100.0
2022-06-14,90.44000244140625,93.80000305175781,89.36000061035156,93.12000274658203,3482800.0
2022-06-15,90.6500015258789,91.91000366210938,88.69000244140625,91.11000061035156,3954800.0
2022-06-16,89.19000244140625,89.9000015258789,88.26000213623047,89.11000061035156,3908000.0
2022-06-17,88.41000366210938,90.29000091552734,87.62999725341797,90.0999984741211,8000800.0
2022-06-21,89.94999694824219,90.5199966430664,88.44999694824219,88.55000305175781,3197400.0
2022-06-22,90.30999755859375,91.16000366210938,89.47000122070312,89.4800033569336,2632500.0
2022-06-23,92.41000366210938,92.62000274658203,90.83000183105469,91.12000274658203,2991900.0
2022-06-24,93.5999984741211,93.88999938964844,92.41999816894531,92.51000213623047,3647200.0
2022-06-27,94.9800033569336,95.0199966430664,93.20999908447266,93.43000030517578,2910900.0
2022-06-28,95.08000183105469,96.19000244140625,94.77999877929688,95.08999633789062,2318500.0
2022-06-29,95.37000274658203,95.72000122070312,94.80000305175781,95.23999786376953,1700100.0
2022-06-30,95.94000244140625,96.6500015258789,94.48999786376953,94.61000061035156,3046800.0
2022-07-01,97.94999694824219,98.0199966430664,95.38999938964844,96.0,2833600.0
2022-07-05,93.58000183105469,97.80000305175781,92.63999938964844,97.62000274658203,3654900.0
2022-07-06,94.80000305175781,95.77999877929688,93.2699966430664,93.76000213623047,2574100.0
2022-07-07,94.5199966430664,95.72000122070312,94.41000366210938,95.2699966430664,2604500.0
2022-07-08,94.33999633789062,94.94000244140625,93.83000183105469,94.8499984741211,1979100.0
2022-07-11,95.01000213623047,95.44999694824219,93.80000305175781,94.26000213623047,1699200.0
2022-07-12,94.37000274658203,95.91999816894531,93.97000122070312,94.91000366210938,1945100.0
2022-07-13,93.9000015258789,94.7300033569336,93.22000122070312,93.44999694824219,2071100.0
2022-07-14,94.2699966430664,94.44999694824219,92.12999725341797,92.44999694824219,2043200.0
2022-07-15,95.22000122070312,95.2699966430664,93.37000274658203,94.47000122070312,2376900.0
2022-07-18,93.37000274658203,94.97000122070312,93.26000213623047,94.97000122070312,2354100.0
2022-07-19,93.58999633789062,94.29000091552734,93.38999938964844,94.29000091552734,2568900.0
2022-07-20,92.70999908447266,94.02999877929688,92.19000244140625,93.86000061035156,2293300.0
2022-07-21,92.79000091552734,92.8499984741211,92.05999755859375,92.45999908447266,2061600.0
2022-07-22,94.3499984741211,94.36000061035156,93.19000244140625,93.54000091552734,1870100.0
2022-07-25,95.80000305175781,95.91999816894531,94.05000305175781,94.5199966430664,2626800.0
2022-07-26,96.41999816894531,96.9000015258789,95.6500015258789,95.72000122070312,2492400.0
2022-07-27,96.29000091552734,96.54000091552734,94.33999633789062,94.83000183105469,2757600.0
2022-07-28,97.62000274658203,97.77999877929688,95.93000030517578,97.0999984741211,2805200.0
2022-07-29,98.55999755859375,99.16000366210938,97.13999938964844,97.37000274658203,5858500.0
2022-08-01,99.0999984741211,99.20999908447266,97.87999725341797,98.27999877929688,2643200.0
2022-08-02,98.45999908447266,99.75,98.36000061035156,99.0999984741211,2139300.0
2022-08-03,99.58999633789062,99.83000183105469,96.7300033569336,98.37000274658203,2099000.0
2022-08-04,99.94999694824219,100.3499984741211,99.05999755859375,99.47000122070312,2864500.0
2022-08-05,99.45999908447266,100.16999816894531,98.66999816894531,99.94000244140625,2699300.0
2022-08-08,100.08000183105469,101.18000030517578,99.5199966430664,100.44000244140625,2050400.0
2022-08-09,100.56999969482422,100.83999633789062,99.5,99.5,1867100.0
2022-08-10,101.33999633789062,101.41000366210938,100.29000091552734,101.11000061035156,2311400.0
2022-08-11,101.19999694824219,102.4800033569336,100.73999786376953,101.30000305175781,2214200.0
2022-08-12,103.77999877929688,103.8499984741211,101.70999908447266,102.12000274658203,3186600.0
2022-08-15,104.55999755859375,104.62999725341797,103.58999633789062,103.77999877929688,2056700.0
2022-08-16,104.45999908447266,105.44999694824219,103.87999725341797,103.87999725341797,2063200.0
2022-08-17,104.33000183105469,105.1500015258789,103.81999969482422,103.81999969482422,1877000.0
2022-08-18,104.37000274658203,105.4800033569336,104.2300033569336,104.58999633789062,2151200.0
2022-08-19,104.94000244140625,105.3499984741211,103.9800033569336,104.27999877929688,2426200.0
2022-08-22,103.41000366210938,105.0,103.20999908447266,105.0,2612400.0
2022-08-23,102.69999694824219,103.48999786376953,102.2300033569336,103.48999786376953,1169500.0
2022-08-24,102.66000366210938,102.77999877929688,101.9000015258789,102.63999938964844,1382500.0
2022-08-25,103.37999725341797,103.47000122070312,102.0999984741211,103.11000061035156,1466200.0
2022-08-26,101.81999969482422,103.7300033569336,101.75,103.58999633789062,2004700.0
2022-08-29,102.93000030517578,103.55999755859375,100.7300033569336,101.44999694824219,1663500.0
2022-08-30,101.33999633789062,102.91999816894531,100.95999908447266,102.88999938964844,1826200.0
2022-08-31,100.19999694824219,101.88999938964844,100.0,101.44000244140625,3253700.0
2022-09-01,102.37999725341797,102.9800033569336,100.20999908447266,100.25,2828600.0
2022-09-02,101.08999633789062,103.75,100.68000030517578,102.73999786376953,2320800.0
2022-09-06,101.55999755859375,103.25,101.1500015258789,101.19999694824219,2740800.0
2022-09-07,104.73999786376953,104.94999694824219,102.18000030517578,102.18000030517578,2845600.0
2022-09-08,103.9800033569336,105.12000274658203,103.48999786376953,104.04000091552734,2929900.0
2022-09-09,104.70999908447266,105.48999786376953,103.62999725341797,104.6500015258789,2000000.0
2022-09-12,105.18000030517578,105.5999984741211,104.33999633789062,104.70999908447266,1772500.0
2022-09-13,102.19999694824219,104.88999938964844,101.83000183105469,104.33999633789062,3093400.0
2022-09-14,103.31999969482422,103.9000015258789,102.19999694824219,102.19999694824219,1430600.0
2022-09-15,100.19000244140625,102.94999694824219,99.91999816894531,102.94999694824219,3097500.0
2022-09-16,100.36000061035156,101.04000091552734,99.97000122070312,100.37000274658203,5319700.0
2022-09-19,101.11000061035156,101.1500015258789,99.69999694824219,100.1500015258789,2873400.0
2022-09-20,99.76000213623047,100.80000305175781,98.6500015258789,100.77999877929688,2273600.0
2022-09-21,98.56999969482422,101.12000274658203,98.55000305175781,100.44000244140625,2853200.0
2022-09-22,98.87999725341797,99.51000213623047,98.04000091552734,98.30000305175781,1939500.0
2022-09-23,97.73999786376953,98.29000091552734,96.48999786376953,98.1500015258789,2096800.0
2022-09-26,95.62999725341797,97.81999969482422,94.26000213623047,97.3499984741211,3504700.0
2022-09-27,92.86000061035156,95.94999694824219,92.68000030517578,95.87999725341797,2924100.0
2022-09-28,93.55999755859375,94.16000366210938,92.6500015258789,93.88999938964844,3419200.0
2022-09-29,89.06999969482422,93.72000122070312,88.83000183105469,93.72000122070312,3429200.0
2022-09-30,86.44999694824219,90.0,86.08000183105469,89.6500015258789,5127200.0
2022-10-03,88.2300033569336,89.12999725341797,87.13999938964844,87.69999694824219,6209900.0
2022-10-04,90.66000366210938,91.18000030517578,88.37000274658203,88.56999969482422,5094100.0
2022-10-05,87.69999694824219,89.63999938964844,87.38999938964844,89.47000122070312,3296800.0
2022-10-06,84.51000213623047,87.66000366210938,84.19000244140625,87.4800033569336,4211100.0
2022-10-07,82.98999786376953,84.87999725341797,82.56999969482422,84.55000305175781,3717000.0
2022-10-10,84.44999694824219,84.98999786376953,83.22000122070312,83.25,4127900.0
2022-10-11,84.87000274658203,86.19000244140625,84.18000030517578,84.30999755859375,3921000.0
2022-10-12,81.73999786376953,84.87000274658203,81.66999816894531,84.87000274658203,2552800.0
2022-10-13,84.77999877929688,85.04000091552734,80.30000305175781,80.80000305175781,4047100.0
2022-10-14,83.5199966430664,86.16999816894531,83.13999938964844,85.33999633789062,4001200.0
2022-10-17,85.05000305175781,86.05999755859375,84.7300033569336,84.80000305175781,3606400.0
2022-10-18,86.58000183105469,86.86000061035156,85.33999633789062,85.95999908447266,2612300.0
2022-10-19,85.9000015258789,86.33999633789062,85.05000305175781,85.47000122070312,1806500.0
2022-10-20,83.93000030517578,86.29000091552734,83.54000091552734,86.29000091552734,3165500.0
2022-10-21,85.62999725341797,86.16000366210938,83.41000366210938,84.11000061035156,2278600.0
2022-10-24,86.0,86.98999786376953,85.25,86.4800033569336,2141900.0
2022-10-25,87.41999816894531,87.55999755859375,85.98999786376953,86.05000305175781,2580000.0
2022-10-26,87.44999694824219,88.61000061035156,87.23999786376953,88.0,2197600.0
2022-10-27,87.18000030517578,89.31999969482422,86.1500015258789,86.16999816894531,2740500.0
2022-10-28,89.4000015258789,89.55999755859375,87.55999755859375,87.55999755859375,2633900.0
2022-10-31,87.91999816894531,89.38999938964844,87.36000061035156,89.3499984741211,4104000.0
2022-11-01,88.52999877929688,89.19999694824219,87.62000274658203,88.0999984741211,4169800.0
2022-11-02,88.20999908447266,90.63999938964844,88.16999816894531,88.51000213623047,3166600.0
2022-11-03,88.68000030517578,89.58000183105469,87.2300033569336,87.7699966430664,4020800.0
2022-11-04,89.56999969482422,89.68000030517578,87.72000122070312,88.81999969482422,3304300.0
2022-11-07,88.0,89.83999633789062,86.68000030517578,89.83999633789062,3038600.0
2022-11-08,89.25,89.62000274658203,88.0,88.05999755859375,2959600.0
2022-11-09,87.81999969482422,88.80000305175781,87.62999725341797,88.30999755859375,2932000.0
2022-11-10,91.80000305175781,91.9800033569336,88.94000244140625,90.33000183105469,4114900.0
2022-11-11,89.9800033569336,91.93000030517578,89.1500015258789,91.2699966430664,3966700.0
2022-11-14,88.66000366210938,90.58999633789062,88.45999908447266,90.33000183105469,3045700.0
2022-11-15,89.22000122070312,90.58000183105469,88.05000305175781,89.72000122070312,4912300.0
2022-11-16,89.73999786376953,90.5999984741211,89.51000213623047,89.7300033569336,3294700.0
2022-11-17,89.06999969482422,89.52999877929688,88.51000213623047,89.05000305175781,2587800.0
2022-11-18,91.27999877929688,91.58999633789062,89.68000030517578,89.68000030517578,4318800.0
2022-11-21,93.1500015258789,93.33000183105469,91.33999633789062,91.41999816894531,3150700.0
2022-11-22,93.70999908447266,94.69999694824219,93.04000091552734,93.61000061035156,3286800.0
2022-11-23,95.12999725341797,95.20999908447266,93.43000030517578,93.70999908447266,3323000.0
2022-11-25,95.47000122070312,95.80999755859375,94.94999694824219,95.3499984741211,1252000.0
2022-11-28,95.22000122070312,97.27999877929688,93.98999786376953,97.16000366210938,4529100.0
2022-11-29,94.6500015258789,94.87999725341797,94.01000213623047,94.5999984741211,2044500.0
2022-11-30,96.80000305175781,96.87999725341797,93.97000122070312,94.56999969482422,4346800.0
2022-12-01,96.4800033569336,98.20999908447266,95.9800033569336,97.73999786376953,2846500.0
2022-12-02,95.12000274658203,95.4000015258789,94.5,95.2699966430664,3492000.0
2022-12-05,94.5199966430664,94.93000030517578,94.11000061035156,94.52999877929688,2496000.0
2022-12-06,96.37000274658203,96.63999938964844,94.20999908447266,94.33999633789062,4255100.0
2022-12-07,96.66999816894531,98.63999938964844,96.2699966430664,97.47000122070312,6140700.0
2022-12-08,97.72000122070312,98.29000091552734,96.3499984741211,96.52999877929688,3735000.0
2022-12-09,96.58000183105469,97.93000030517578,96.3499984741211,97.7699966430664,2552300.0
2022-12-12,98.55000305175781,98.58999633789062,96.36000061035156,97.31999969482422,2132700.0
2022-12-13,98.62000274658203,100.31999969482422,97.51000213623047,99.7699966430664,4842800.0
2022-12-14,98.48999786376953,100.27999877929688,97.9800033569336,98.98999786376953,3048300.0
2022-12-15,95.56999969482422,98.5199966430664,95.31999969482422,98.33999633789062,6069100.0
2022-12-16,94.56999969482422,94.91999816894531,92.80999755859375,94.91999816894531,6084100.0
2022-12-19,94.0,95.13999938964844,93.47000122070312,94.0999984741211,3337000.0
2022-12-20,93.66999816894531,94.36000061035156,93.29000091552734,94.02999877929688,1975400.0
2022-12-21,95.33999633789062,95.36000061035156,93.7699966430664,94.05999755859375,2399200.0
2022-12-22,94.47000122070312,95.01000213623047,92.97000122070312,94.94999694824219,3310100.0
2022-12-23,95.69000244140625,95.7300033569336,94.08000183105469,94.25,1406200.0
2022-12-27,96.29000091552734,96.45999908447266,95.23999786376953,95.97000122070312,1327300.0
2022-12-28,95.36000061035156,96.86000061035156,95.30000305175781,96.48999786376953,1391800.0
2022-12-29,96.01000213623047,96.66000366210938,95.66999816894531,95.93000030517578,1415900.0
2022-12-30,94.94999694824219,96.08000183105469,94.06999969482422,95.9000015258789,1405300.0
2023-01-03,94.87000274658203,95.29000091552734,93.38999938964844,94.9000015258789,1870500.0
2023-01-04,95.5199966430664,96.87000274658203,94.88999938964844,95.2699966430664,1963500.0
2023-01-05,93.77999877929688,95.44999694824219,93.4800033569336,94.83999633789062,2374200.0
2023-01-06,96.52999877929688,97.18000030517578,94.76000213623047,94.76000213623047,2287500.0
2023-01-09,97.94999694824219,98.31999969482422,96.2300033569336,96.41000366210938,2561400.0
2023-01-10,97.27999877929688,98.08000183105469,96.47000122070312,97.61000061035156,3975900.0
2023-01-11,97.62999725341797,97.79000091552734,97.02999877929688,97.25,5187300.0
2023-01-12,96.41000366210938,97.83999633789062,96.25,97.58000183105469,2505500.0
2023-01-13,94.83999633789062,95.8499984741211,94.66999816894531,95.6500015258789,3709700.0
2023-01-17,94.86000061035156,95.5,94.31999969482422,94.77999877929688,2575400.0
2023-01-18,92.44999694824219,95.20999908447266,92.36000061035156,95.12000274658203,3775900.0
2023-01-19,91.62999725341797,92.66000366210938,91.51000213623047,92.30000305175781,1778500.0
2023-01-20,92.16999816894531,92.83999633789062,90.08999633789062,91.23999786376953,3154200.0
2023-01-23,92.66000366210938,93.5,91.56999969482422,91.93000030517578,2157400.0
2023-01-24,92.69999694824219,92.93000030517578,91.29000091552734,92.3499984741211,2225300.0
2023-01-25,92.3499984741211,92.54000091552734,91.5999984741211,92.44000244140625,2302700.0
2023-01-26,92.98999786376953,93.37000274658203,91.95999908447266,92.11000061035156,2262900.0
2023-01-27,93.06999969482422,93.4800033569336,92.25,92.69000244140625,1647700.0
2023-01-30,92.87000274658203,93.97000122070312,92.68000030517578,92.93000030517578,2866700.0
2023-01-31,93.95999908447266,94.12999725341797,91.91999816894531,93.08999633789062,3339000.0
2023-02-01,94.6500015258789,95.19999694824219,92.95999908447266,93.22000122070312,3290400.0
2023-02-02,94.55000305175781,95.62999725341797,93.58000183105469,94.6500015258789,2533600.0
2023-02-03,92.11000061035156,94.08999633789062,90.9800033569336,93.95999908447266,2593300.0
2023-02-06,92.5,92.58000183105469,91.58000183105469,91.94000244140625,2657000.0
2023-02-07,92.27999877929688,92.52999877929688,90.68000030517578,92.08000183105469,3160800.0
2023-02-08,90.37999725341797,91.7699966430664,90.01000213623047,91.7699966430664,2901700.0
2023-02-09,88.4800033569336,90.23999786376953,88.12999725341797,89.73999786376953,2779800.0
2023-02-10,90.55000305175781,90.62000274658203,88.63999938964844,88.94000244140625,2053100.0
2023-02-13,91.08999633789062,91.37000274658203,90.56999969482422,90.6500015258789,3107200.0
2023-02-14,90.4800033569336,91.58999633789062,89.94999694824219,90.87999725341797,1989700.0
2023-02-15,90.91999816894531,90.94999694824219,89.93000030517578,90.25,1687500.0
2023-02-16,90.69999694824219,91.19999694824219,89.23999786376953,89.98999786376953,2054600.0
2023-02-17,92.41000366210938,92.7300033569336,90.3499984741211,90.63999938964844,3127600.0
2023-02-21,90.8499984741211,91.94999694824219,90.44999694824219,91.4800033569336,2834600.0
2023-02-22,90.81999969482422,91.5,90.11000061035156,90.38999938964844,3583000.0
2023-02-23,90.70999908447266,90.97000122070312,88.9000015258789,90.20999908447266,3829200.0
2023-02-24,90.43000030517578,90.91999816894531,89.16999816894531,89.44000244140625,3248100.0
2023-02-27,90.06999969482422,91.54000091552734,89.87999725341797,90.98999786376953,2931400.0
2023-02-28,87.97000122070312,90.31999969482422,87.76000213623047,89.4800033569336,3593800.0
2023-03-01,86.36000061035156,87.66000366210938,85.7300033569336,87.62000274658203,2997900.0
2023-03-02,87.98999786376953,88.19000244140625,85.8499984741211,86.0999984741211,2549200.0
2023-03-03,89.08999633789062,89.11000061035156,87.22000122070312,88.08999633789062,2715600.0
2023-03-06,89.37000274658203,89.80999755859375,88.86000061035156,89.0,1735400.0
2023-03-07,88.62999725341797,90.18000030517578,88.19000244140625,89.56999969482422,3381000.0
2023-03-08,89.30000305175781,89.66999816894531,88.31999969482422,88.94000244140625,2108300.0
2023-03-09,88.76000213623047,90.76000213623047,88.45999908447266,89.77999877929688,2006500.0
2023-03-10,87.52999877929688,89.33000183105469,87.0,89.16000366210938,2660400.0
2023-03-13,89.37999725341797,90.9800033569336,87.72000122070312,87.80000305175781,4420600.0
2023-03-14,90.25,91.11000061035156,89.51000213623047,89.83999633789062,2926900.0
2023-03-15,92.58999633789062,93.12999725341797,89.7300033569336,90.16999816894531,4085000.0
2023-03-16,92.01000213623047,93.13999938964844,90.62000274658203,92.19999694824219,4169200.0
2023-03-17,90.69999694824219,91.86000061035156,90.0999984741211,91.62999725341797,8072300.0
2023-03-20,91.76000213623047,92.44999694824219,90.86000061035156,91.16000366210938,2718300.0
2023-03-21,88.9000015258789,91.79000091552734,87.7300033569336,91.69000244140625,4532000.0
2023-03-22,86.8499984741211,89.44999694824219,86.80999755859375,88.76000213623047,3156000.0
2023-03-23,85.41000366210938,87.52999877929688,85.20999908447266,86.80999755859375,3862100.0
2023-03-24,89.08999633789062,89.11000061035156,85.52999877929688,85.6500015258789,2527200.0
2023-03-27,88.55000305175781,89.87000274658203,88.41000366210938,89.44000244140625,1919000.0
2023-03-28,88.93000030517578,89.88999938964844,88.45999908447266,88.52999877929688,2158900.0
2023-03-29,90.0999984741211,90.12000274658203,89.20999908447266,89.29000091552734,3185900.0
2023-03-30,90.43000030517578,91.18000030517578,88.58000183105469,90.38999938964844,3617600.0
2023-03-31,90.98999786376953,91.13999938964844,90.30999755859375,90.8499984741211,2210600.0
2023-04-03,90.9000015258789,91.62000274658203,90.11000061035156,90.47000122070312,2926200.0
2023-04-04,91.16999816894531,91.33999633789062,90.4000015258789,90.68000030517578,3146900.0
2023-04-05,94.54000091552734,94.91000366210938,91.73999786376953,91.81999969482422,4232600.0
2023-04-06,94.88999938964844,96.05000305175781,93.91999816894531,95.33000183105469,2991500.0
2023-04-10,94.44000244140625,94.75,93.37999725341797,94.51000213623047,1977400.0
2023-04-11,94.33999633789062,94.69999694824219,93.69999694824219,94.54000091552734,2682600.0
2023-04-12,94.26000213623047,94.86000061035156,93.8499984741211,94.5999984741211,2434300.0
2023-04-13,93.97000122070312,94.19000244140625,92.08000183105469,93.9000015258789,2062200.0
2023-04-14,92.5,93.22000122070312,92.0999984741211,92.94999694824219,1994100.0
2023-04-17,93.29000091552734,93.5999984741211,92.37999725341797,93.05000305175781,1632000.0
2023-04-18,92.47000122070312,93.41000366210938,92.05999755859375,93.41000366210938,2070900.0
2023-04-19,93.54000091552734,93.55000305175781,92.68000030517578,92.94999694824219,1622000.0
2023-04-20,93.51000213623047,94.0199966430664,93.0999984741211,93.79000091552734,2099700.0
2023-04-21,93.91999816894531,94.4000015258789,93.31999969482422,94.08000183105469,2506900.0
2023-04-24,94.23999786376953,94.4800033569336,93.23999786376953,93.69000244140625,2197400.0
2023-04-25,94.37999725341797,94.7300033569336,94.05999755859375,94.22000122070312,1642500.0
2023-04-26,92.25,94.22000122070312,92.01000213623047,93.7300033569336,1998900.0
2023-04-27,92.80999755859375,93.22000122070312,92.2300033569336,92.36000061035156,2004700.0
2023-04-28,92.41999816894531,93.29000091552734,91.41999816894531,92.62000274658203,2621300.0
2023-05-01,92.6500015258789,93.55999755859375,92.0199966430664,92.30000305175781,3046300.0
2023-05-02,91.27999877929688,92.88999938964844,90.7300033569336,92.75,2134300.0
2023-05-03,90.87000274658203,92.13999938964844,90.66999816894531,91.73999786376953,1998400.0
2023-05-04,91.44000244140625,92.37999725341797,89.66000366210938,90.61000061035156,2365100.0
2023-05-05,92.11000061035156,92.26000213623047,90.75,90.91999816894531,3328700.0
2023-05-08,92.13999938964844,92.87999725341797,91.44000244140625,92.05999755859375,2476700.0
2023-05-09,91.0999984741211,91.31999969482422,90.26000213623047,91.0,2026700.0
2023-05-10,91.72000122070312,92.0199966430664,90.69999694824219,91.5199966430664,1657500.0
2023-05-11,90.68000030517578,91.79000091552734,90.19000244140625,91.41999816894531,1676800.0
2023-05-12,91.66000366210938,91.93000030517578,91.02999877929688,91.41999816894531,3314600.0
2023-05-15,90.08999633789062,92.0999984741211,89.61000061035156,91.98999786376953,2788600.0
2023-05-16,88.08999633789062,90.33000183105469,88.0199966430664,90.2300033569336,2482900.0
2023-05-17,87.06999969482422,88.22000122070312,86.33000183105469,88.16999816894531,2674900.0
2023-05-18,86.63999938964844,86.76000213623047,85.73999786376953,86.47000122070312,2595400.0
2023-05-19,86.55999755859375,87.45999908447266,86.44999694824219,86.73999786376953,2117100.0
2023-05-22,86.41000366210938,87.43000030517578,86.29000091552734,87.16000366210938,1458000.0
2023-05-23,86.0,86.83000183105469,85.87999725341797,86.12999725341797,1812100.0
2023-05-24,85.16999816894531,86.4000015258789,85.12000274658203,85.79000091552734,1767900.0
2023-05-25,82.5,84.44999694824219,81.5,84.37000274658203,4953100.0
2023-05-26,82.25,82.5199966430664,81.31999969482422,82.31999969482422,3387100.0
2023-05-30,81.79000091552734,82.51000213623047,81.31999969482422,82.23999786376953,3346100.0
2023-05-31,83.12000274658203,83.48999786376953,81.52999877929688,81.91000366210938,3091100.0
2023-06-01,82.0199966430664,83.4000015258789,81.45999908447266,83.33999633789062,2995700.0
2023-06-02,83.44999694824219,84.0199966430664,81.20999908447266,81.54000091552734,3066200.0
2023-06-05,84.0,84.76000213623047,83.52999877929688,83.7699966430664,2349400.0
2023-06-06,83.44000244140625,84.12999725341797,82.9000015258789,83.5,2953500.0
2023-06-07,84.58000183105469,84.80000305175781,82.91999816894531,83.62000274658203,2763900.0
2023-06-08,84.68000030517578,85.12000274658203,83.9000015258789,85.12000274658203,3349100.0
2023-06-09,83.68000030517578,84.95999908447266,83.55000305175781,84.68000030517578,3019600.0
2023-06-12,83.69000244140625,83.88999938964844,83.22000122070312,83.68000030517578,2981400.0
2023-06-13,83.12999725341797,83.66999816894531,82.8499984741211,83.19999694824219,2907600.0
2023-06-14,83.61000061035156,84.30999755859375,83.02999877929688,83.5,2287500.0
2023-06-15,84.87999725341797,85.08999633789062,83.80999755859375,84.31999969482422,3233300.0
2023-06-16,84.93000030517578,85.54000091552734,84.4800033569336,84.87999725341797,5317200.0
2023-06-20,84.54000091552734,85.51000213623047,83.94999694824219,84.91999816894531,2632900.0
2023-06-21,85.44999694824219,85.5,82.91999816894531,84.0,3541800.0
2023-06-22,85.0999984741211,86.05000305175781,84.68000030517578,85.80000305175781,4391300.0
2023-06-23,83.48999786376953,85.62999725341797,83.04000091552734,85.62999725341797,3785300.0
2023-06-26,83.77999877929688,84.33999633789062,82.91000366210938,83.66999816894531,3244300.0
2023-06-27,83.44000244140625,84.0,83.4000015258789,83.7699966430664,3679100.0
2023-06-28,81.62000274658203,83.45999908447266,81.33999633789062,83.36000061035156,4762100.0
2023-06-29,83.26000213623047,83.66999816894531,80.79000091552734,81.16999816894531,5088900.0
2023-06-30,84.19999694824219,84.36000061035156,83.36000061035156,83.55000305175781,3235200.0
2023-07-03,85.31999969482422,85.37999725341797,83.87000274658203,84.18000030517578,1533400.0
2023-07-05,85.80000305175781,86.4800033569336,84.7300033569336,85.0999984741211,2950900.0
2023-07-06,85.33000183105469,85.62999725341797,84.51000213623047,85.12999725341797,2539200.0
2023-07-07,84.29000091552734,85.02999877929688,84.25,84.88999938964844,1753200.0
2023-07-10,84.33999633789062,84.91999816894531,83.5999984741211,84.30000305175781,3489000.0
2023-07-11,86.0199966430664,86.12000274658203,84.29000091552734,84.5,3293600.0
2023-07-12,87.23999786376953,87.52999877929688,85.9000015258789,86.16999816894531,3590200.0
2023-07-13,87.27999877929688,87.5199966430664,86.80000305175781,87.16000366210938,3128200.0
2023-07-14,87.22000122070312,87.58000183105469,86.33999633789062,87.05000305175781,2641600.0
2023-07-17,85.4800033569336,87.0,85.43000030517578,86.9000015258789,3161600.0
2023-07-18,84.66999816894531,86.37000274658203,84.01000213623047,85.62000274658203,3040900.0
2023-07-19,85.37000274658203,86.11000061035156,84.75,84.76000213623047,2832100.0
2023-07-20,86.81999969482422,86.93000030517578,85.2300033569336,85.55000305175781,2850700.0
2023-07-21,87.93000030517578,88.30999755859375,86.95999908447266,87.12000274658203,8462300.0
2023-07-24,87.5999984741211,88.08999633789062,86.94999694824219,87.83999633789062,2382200.0
2023-07-25,87.54000091552734,88.25,87.11000061035156,87.37000274658203,2667600.0
2023-07-26,87.61000061035156,88.8499984741211,87.19000244140625,87.47000122070312,2755700.0
2023-07-27,85.26000213623047,87.6500015258789,84.2699966430664,87.29000091552734,4837900.0
2023-07-28,85.41999816894531,86.72000122070312,85.02999877929688,85.51000213623047,3504000.0
2023-07-31,84.73999786376953,85.73999786376953,84.06999969482422,85.4800033569336,5903600.0
2023-08-01,84.02999877929688,85.01000213623047,83.81999969482422,84.83999633789062,3750000.0
2023-08-02,84.5,84.83999633789062,83.69999694824219,83.88999938964844,3160800.0
2023-08-03,81.98999786376953,84.43000030517578,81.9800033569336,84.30999755859375,3287300.0
2023-08-04,81.23999786376953,82.86000061035156,80.93000030517578,82.26000213623047,2578500.0
2023-08-07,80.87999725341797,81.98999786376953,80.75,81.5,3267100.0
2023-08-08,80.81999969482422,81.06999969482422,79.69999694824219,80.62999725341797,3797400.0
2023-08-09,80.70999908447266,81.13999938964844,79.86000061035156,80.0,3878100.0
2023-08-10,81.08000183105469,81.98999786376953,80.68000030517578,81.44000244140625,4083600.0
2023-08-11,81.11000061035156,81.58000183105469,80.7699966430664,81.13999938964844,2067300.0
2023-08-14,80.0,81.16999816894531,79.77999877929688,81.16999816894531,2733100.0
2023-08-15,79.0999984741211,79.63999938964844,78.87000274658203,79.5,3405700.0
2023-08-16,79.19000244140625,79.9000015258789,78.93000030517578,79.30999755859375,3285900.0
2023-08-17,78.77999877929688,80.01000213623047,78.76000213623047,79.37000274658203,2790500.0
2023-08-18,79.0199966430664,79.26000213623047,78.44000244140625,78.69999694824219,3140900.0
2023-08-21,78.55999755859375,79.16999816894531,77.80000305175781,79.0,2571300.0
2023-08-22,78.62000274658203,78.91999816894531,78.19999694824219,78.43000030517578,2558200.0
2023-08-23,79.43000030517578,79.47000122070312,78.70999908447266,79.01000213623047,3045300.0
2023-08-24,78.83000183105469,80.47000122070312,78.79000091552734,79.36000061035156,2787100.0
2023-08-25,79.33000183105469,79.80999755859375,78.8499984741211,79.0,1875700.0
2023-08-28,79.19999694824219,79.95999908447266,78.94000244140625,79.69000244140625,1608300.0
2023-08-29,79.62999725341797,80.02999877929688,79.0999984741211,79.3499984741211,1967700.0
2023-08-30,79.44000244140625,79.83999633789062,79.05000305175781,79.51000213623047,1854800.0
2023-08-31,78.4000015258789,79.83000183105469,78.30000305175781,79.68000030517578,3095900.0
2023-09-01,77.5199966430664,79.04000091552734,77.01000213623047,78.86000061035156,2548200.0
2023-09-05,76.0,77.41000366210938,75.47000122070312,77.3499984741211,2972500.0
2023-09-06,76.37999725341797,76.58000183105469,75.76000213623047,75.87000274658203,2752300.0
2023-09-07,77.33999633789062,77.93000030517578,76.79000091552734,77.02999877929688,2899600.0
2023-09-08,77.73999786376953,77.86000061035156,77.16999816894531,77.4000015258789,2164200.0
2023-09-11,77.80000305175781,78.54000091552734,77.72000122070312,77.79000091552734,2540400.0
2023-09-12,77.81999969482422,78.0,77.23999786376953,77.7300033569336,2681800.0
2023-09-13,79.33000183105469,79.6500015258789,77.98999786376953,78.01000213623047,2936800.0
2023-09-14,80.5999984741211,80.69000244140625,79.7300033569336,79.77999877929688,2779600.0
2023-09-15,80.04000091552734,81.01000213623047,79.9800033569336,80.68000030517578,4598000.0
2023-09-18,80.2300033569336,80.55999755859375,79.4800033569336,80.27999877929688,1650900.0
2023-09-19,80.05999755859375,80.62999725341797,79.86000061035156,80.2699966430664,2238500.0
2023-09-20,80.44999694824219,81.37000274658203,79.91999816894531,80.54000091552734,2073800.0
2023-09-21,79.87999725341797,80.91999816894531,79.61000061035156,80.38999938964844,3163300.0
2023-09-22,79.16999816894531,79.80000305175781,79.04000091552734,79.45999908447266,2515600.0
2023-09-25,78.68000030517578,79.08000183105469,77.87999725341797,78.83999633789062,2229000.0
2023-09-26,76.33999633789062,78.54000091552734,76.20999908447266,78.54000091552734,2910000.0
2023-09-27,75.86000061035156,76.5199966430664,74.87999725341797,76.33999633789062,3455500.0
2023-09-28,74.66999816894531,76.37000274658203,74.2300033569336,76.19999694824219,3162400.0
2023-09-29,75.22000122070312,75.88999938964844,74.43000030517578,75.23999786376953,3418800.0
2023-10-02,71.83999633789062,74.95999908447266,71.04000091552734,74.63999938964844,6352000.0
2023-10-03,72.80999755859375,73.08999633789062,69.87999725341797,71.02999877929688,5808600.0
2023-10-04,73.29000091552734,73.54000091552734,71.94999694824219,72.87999725341797,4031700.0
2023-10-05,71.33000183105469,73.16000366210938,70.2300033569336,73.08000183105469,8103100.0
2023-10-06,72.19000244140625,72.29000091552734,69.37999725341797,70.51000213623047,4584200.0
2023-10-09,73.66000366210938,73.69000244140625,72.13999938964844,72.5,3391900.0
2023-10-10,74.2300033569336,74.30000305175781,73.44000244140625,73.66000366210938,5050400.0
2023-10-11,75.27999877929688,75.43000030517578,74.13999938964844,74.87000274658203,2388500.0
2023-10-12,73.4800033569336,74.8499984741211,72.69999694824219,74.7699966430664,3803200.0
2023-10-13,74.47000122070312,74.79000091552734,73.56999969482422,73.94999694824219,2809400.0
2023-10-16,76.05999755859375,76.76000213623047,74.37000274658203,74.83000183105469,4907800.0
2023-10-17,75.66999816894531,76.41000366210938,75.16000366210938,75.5999984741211,2236700.0
2023-10-18,75.16999816894531,76.16999816894531,74.5999984741211,75.5999984741211,2850500.0
2023-10-19,74.41999816894531,75.58999633789062,74.29000091552734,74.98999786376953,2770600.0
2023-10-20,73.3499984741211,75.16000366210938,73.27999877929688,74.37000274658203,3270200.0
2023-10-23,73.3499984741211,74.30000305175781,72.01000213623047,72.63999938964844,3844700.0
2023-10-24,74.73999786376953,74.94999694824219,73.75,73.83999633789062,3068900.0
2023-10-25,75.36000061035156,75.62000274658203,74.37999725341797,74.62000274658203,4912700.0
2023-10-26,75.7699966430664,76.62000274658203,75.37999725341797,75.52999877929688,3264200.0
2023-10-27,74.93000030517578,76.0,74.66999816894531,75.5,2876300.0
2023-10-30,75.41000366210938,75.97000122070312,74.37000274658203,75.12999725341797,3668400.0
2023-10-31,75.54000091552734,75.8499984741211,74.93000030517578,75.70999908447266,4095900.0
2023-11-01,76.4800033569336,76.95999908447266,74.7300033569336,75.69000244140625,4065600.0
2023-11-02,79.23999786376953,80.19999694824219,76.19999694824219,76.19999694824219,5569300.0
2023-11-03,79.72000122070312,81.08000183105469,79.5999984741211,80.19000244140625,4147800.0
2023-11-06,79.25,80.12999725341797,78.83000183105469,79.7699966430664,3372400.0
2023-11-07,78.8499984741211,79.72000122070312,78.68000030517578,79.19000244140625,3786900.0
2023-11-08,78.1500015258789,78.62000274658203,77.22000122070312,78.45999908447266,3013600.0
2023-11-09,77.26000213623047,78.37000274658203,77.04000091552734,77.62999725341797,2985500.0
2023-11-10,77.69999694824219,78.12000274658203,77.12999725341797,77.77999877929688,3478900.0
2023-11-13,75.0199966430664,77.58999633789062,74.97000122070312,77.29000091552734,4549900.0
2023-11-14,77.41000366210938,77.98999786376953,76.62000274658203,76.75,3836900.0
2023-11-15,76.52999877929688,78.44000244140625,76.44000244140625,77.27999877929688,3404700.0
2023-11-16,77.37999725341797,78.08000183105469,76.9000015258789,77.4800033569336,4380100.0
2023-11-17,77.38999938964844,77.91000366210938,76.87000274658203,77.72000122070312,3507100.0
2023-11-20,77.19000244140625,77.45999908447266,75.93000030517578,77.0,3499800.0
2023-11-21,78.04000091552734,78.16999816894531,76.76000213623047,77.4800033569336,3613200.0
2023-11-22,78.25,78.27999877929688,77.47000122070312,78.0,2499700.0
2023-11-24,78.5,78.5,77.83000183105469,78.44999694824219,1140200.0
2023-11-27,78.54000091552734,78.83999633789062,77.73999786376953,78.61000061035156,2677800.0
2023-11-28,79.7300033569336,80.20999908447266,78.18000030517578,78.5,3412100.0
2023-11-29,79.22000122070312,80.27999877929688,79.0199966430664,80.05999755859375,2992600.0
2023-11-30,79.55000305175781,79.63999938964844,78.7699966430664,79.2699966430664,3756500.0
2023-12-01,80.51000213623047,80.7699966430664,79.33000183105469,79.83000183105469,2784600.0
2023-12-04,80.12999725341797,80.97000122070312,79.66999816894531,79.95999908447266,3448900.0
2023-12-05,79.30999755859375,80.3499984741211,79.01000213623047,80.20999908447266,2914600.0
2023-12-06,80.36000061035156,80.4800033569336,79.56999969482422,79.95999908447266,2927900.0
2023-12-07,80.19999694824219,81.0,79.83000183105469,80.5,2820000.0
2023-12-08,79.63999938964844,80.44000244140625,79.2300033569336,80.12000274658203,2708000.0
2023-12-11,80.48999786376953,80.76000213623047,79.51000213623047,79.81999969482422,3711600.0
2023-12-12,80.0,80.66000366210938,79.5999984741211,80.5999984741211,3096800.0
2023-12-13,83.56999969482422,83.69000244140625,79.8499984741211,80.19999694824219,4082200.0
2023-12-14,83.33000183105469,84.69000244140625,83.16999816894531,83.91999816894531,6941500.0
2023-12-15,82.2300033569336,83.58000183105469,81.91000366210938,82.51000213623047,10925700.0
2023-12-18,81.7300033569336,82.91999816894531,81.5,82.23999786376953,3329000.0
2023-12-19,82.12999725341797,82.30999755859375,81.58000183105469,82.06999969482422,2351100.0
2023-12-20,80.31999969482422,82.48999786376953,80.29000091552734,82.05000305175781,3402200.0
2023-12-21,80.04000091552734,80.81999969482422,79.44999694824219,80.62999725341797,4092600.0
2023-12-22,80.37999725341797,81.41999816894531,80.33999633789062,80.56999969482422,2775000.0
2023-12-26,80.7300033569336,81.06999969482422,80.36000061035156,80.5,1750600.0
2023-12-27,80.80999755859375,80.87000274658203,80.2300033569336,80.70999908447266,2608500.0
2023-12-28,81.33000183105469,81.41000366210938,80.3499984741211,80.45999908447266,2164900.0
2023-12-29,81.22000122070312,81.30999755859375,80.45999908447266,81.05000305175781,2476500.0
2024-01-02,83.18000030517578,83.33999633789062,80.80999755859375,81.0,3429100.0
2024-01-03,83.37999725341797,83.72000122070312,82.86000061035156,83.62999725341797,2915600.0
2024-01-04,83.38999938964844,83.9800033569336,83.05999755859375,83.33000183105469,3155500.0
2024-01-05,84.06999969482422,84.54000091552734,82.9800033569336,83.12999725341797,2463900.0
2024-01-08,84.51000213623047,84.55999755859375,83.62000274658203,83.7699966430664,2471800.0
2024-01-09,84.12999725341797,84.48999786376953,83.66999816894531,84.0199966430664,2922800.0
2024-01-10,82.54000091552734,83.95999908447266,82.48999786376953,83.87000274658203,3053400.0
2024-01-11,80.4000015258789,81.72000122070312,79.91999816894531,81.38999938964844,3574600.0
2024-01-12,81.48999786376953,81.75,80.58000183105469,80.86000061035156,4672800.0
2024-01-16,80.9800033569336,81.52999877929688,80.66999816894531,81.0,6900500.0
2024-01-17,79.7300033569336,81.08999633789062,79.08999633789062,80.63999938964844,4394900.0
2024-01-18,78.19999694824219,79.5,77.95999908447266,79.25,6144800.0
2024-01-19,77.69999694824219,78.48999786376953,77.04000091552734,78.23999786376953,4301200.0
2024-01-22,77.26000213623047,78.23999786376953,76.69999694824219,77.52999877929688,2971000.0
2024-01-23,78.11000061035156,78.25,77.01000213623047,77.37999725341797,3808500.0
2024-01-24,76.98999786376953,78.94000244140625,76.81999969482422,78.69999694824219,5085800.0
2024-01-25,78.08999633789062,78.27999877929688,77.04000091552734,78.04000091552734,3183600.0
2024-01-26,77.83999633789062,78.69999694824219,77.61000061035156,78.08999633789062,2446800.0
2024-01-29,78.37999725341797,78.5999984741211,77.16000366210938,77.8499984741211,2307200.0
2024-01-30,78.44000244140625,78.93000030517578,77.5199966430664,78.01000213623047,2514100.0
2024-01-31,78.13999938964844,79.91999816894531,77.55000305175781,79.08999633789062,3642000.0
2024-02-01,79.69000244140625,79.73999786376953,77.58000183105469,78.01000213623047,2762500.0
2024-02-02,78.62999725341797,79.31999969482422,77.77999877929688,78.94000244140625,2947000.0
2024-02-05,76.80000305175781,77.94000244140625,76.73999786376953,77.9000015258789,2819400.0
2024-02-06,77.2300033569336,77.47000122070312,76.41000366210938,76.76000213623047,3208300.0
2024-02-07,77.33000183105469,77.69999694824219,76.7699966430664,77.54000091552734,3087100.0
2024-02-08,75.94000244140625,76.30000305175781,75.22000122070312,76.12000274658203,3293500.0
2024-02-09,76.66000366210938,76.7300033569336,75.55999755859375,75.7300033569336,2710300.0
2024-02-12,77.58999633789062,77.72000122070312,76.30999755859375,76.56999969482422,2507000.0
2024-02-13,78.77999877929688,79.54000091552734,77.51000213623047,79.33999633789062,7370200.0
2024-02-14,78.80000305175781,79.12999725341797,78.06999969482422,78.8499984741211,3365100.0
2024-02-15,81.36000061035156,81.66999816894531,79.0199966430664,79.05999755859375,6648500.0
2024-02-16,81.3499984741211,81.98999786376953,80.68000030517578,81.2699966430664,6292700.0
2024-02-20,80.87999725341797,82.2699966430664,80.73999786376953,81.58999633789062,4043200.0
2024-02-21,82.55999755859375,82.62000274658203,81.2300033569336,81.58999633789062,4163400.0
2024-02-22,82.0,82.51000213623047,81.44000244140625,82.05000305175781,4129900.0
2024-02-23,82.44999694824219,82.91000366210938,81.72000122070312,82.0,2765900.0
2024-02-26,80.7699966430664,82.30999755859375,80.75,82.18000030517578,4705300.0
2024-02-27,84.06999969482422,84.16000366210938,81.51000213623047,83.58999633789062,7562500.0
2024-02-28,83.31999969482422,83.75,82.56999969482422,83.08999633789062,6342100.0
2024-02-29,85.19000244140625,85.22000122070312,83.58000183105469,84.0,10228500.0
2024-03-01,84.98999786376953,85.19999694824219,83.02999877929688,85.19999694824219,9446200.0
2024-03-04,84.94999694824219,85.44000244140625,84.37999725341797,84.62000274658203,4358300.0
2024-03-05,84.05000305175781,86.1500015258789,83.97000122070312,85.5,4356500.0
2024-03-06,83.91999816894531,85.02999877929688,83.86000061035156,84.75,4095800.0
2024-03-07,84.0999984741211,85.0999984741211,84.05999755859375,84.76000213623047,3554400.0
2024-03-08,83.83999633789062,84.56999969482422,83.19999694824219,83.5999984741211,4567800.0
2024-03-11,83.7300033569336,84.43000030517578,82.93000030517578,83.26000213623047,5094100.0
2024-03-12,83.38999938964844,83.88999938964844,82.52999877929688,83.20999908447266,2893600.0
2024-03-13,83.0,84.30999755859375,82.76000213623047,83.58000183105469,2997600.0
2024-03-14,81.86000061035156,82.9000015258789,81.12000274658203,82.62000274658203,3828700.0
2024-03-15,82.11000061035156,82.72000122070312,81.73999786376953,81.95999908447266,6055700.0
2024-03-18,82.16000366210938,83.1500015258789,81.81999969482422,82.0,4885700.0
2024-03-19,83.31999969482422,83.5199966430664,81.91999816894531,82.12000274658203,4138100.0
2024-03-20,82.8499984741211,84.02999877929688,82.58999633789062,83.0,5122600.0
2024-03-21,83.0999984741211,83.69000244140625,82.8499984741211,82.94999694824219,3108800.0
2024-03-22,82.94999694824219,83.41999816894531,82.45999908447266,83.3499984741211,2374200.0
2024-03-25,82.87000274658203,83.47000122070312,82.56999969482422,82.94999694824219,1887400.0
2024-03-26,82.4800033569336,83.25,82.20999908447266,82.79000091552734,2225100.0
2024-03-27,84.80000305175781,84.83000183105469,82.79000091552734,83.0,2908500.0
2024-03-28,86.0999984741211,86.23999786376953,84.75,84.9000015258789,3077300.0
2024-04-01,84.55999755859375,86.16999816894531,84.41999816894531,86.11000061035156,2532600.0
2024-04-02,85.20999908447266,85.66000366210938,84.0199966430664,84.19999694824219,2065500.0
2024-04-03,84.33000183105469,85.30000305175781,84.16999816894531,85.30000305175781,1816500.0
2024-04-04,83.95999908447266,85.19000244140625,83.23999786376953,85.0999984741211,1990600.0
2024-04-05,83.94999694824219,84.2300033569336,82.4000015258789,83.44999694824219,2432000.0
2024-04-08,84.2699966430664,84.41000366210938,83.58000183105469,83.91999816894531,1710600.0
2024-04-09,85.08000183105469,85.18000030517578,84.25,84.5199966430664,2812900.0
2024-04-10,83.29000091552734,83.97000122070312,82.41000366210938,83.55999755859375,2872300.0
2024-04-11,82.91000366210938,83.58000183105469,82.55000305175781,83.5,1828800.0
2024-04-12,82.0999984741211,83.2699966430664,81.5199966430664,82.86000061035156,2409400.0
2024-04-15,80.91000366210938,82.52999877929688,80.54000091552734,82.38999938964844,3137100.0
2024-04-16,79.51000213623047,81.04000091552734,79.16000366210938,80.91000366210938,3218900.0
2024-04-17,81.23999786376953,81.44000244140625,79.8499984741211,80.04000091552734,2290800.0
2024-04-18,82.55999755859375,82.80000305175781,80.7699966430664,81.47000122070312,3544700.0
2024-04-19,84.19999694824219,84.73999786376953,82.75,82.83999633789062,5406100.0
2024-04-22,84.9000015258789,85.12000274658203,83.68000030517578,83.98999786376953,2400800.0
2024-04-23,85.55999755859375,85.69000244140625,84.27999877929688,84.4000015258789,3562300.0
2024-04-24,86.37000274658203,86.58999633789062,84.30999755859375,84.56999969482422,3865000.0
2024-04-25,86.86000061035156,87.19999694824219,85.1500015258789,86.48999786376953,3239600.0
2024-04-26,85.26000213623047,87.04000091552734,85.23999786376953,86.86000061035156,2975900.0
2024-04-29,86.66999816894531,86.76000213623047,85.81999969482422,85.81999969482422,2853600.0
2024-04-30,86.02999877929688,88.30000305175781,86.02999877929688,87.5,5739100.0
2024-05-01,88.1500015258789,89.36000061035156,85.69999694824219,85.76000213623047,5344700.0
2024-05-02,88.25,88.63999938964844,87.4000015258789,88.05000305175781,2672800.0
2024-05-03,88.5999984741211,89.27999877929688,87.94999694824219,89.0,3332400.0
2024-05-06,88.80999755859375,89.19000244140625,88.19999694824219,88.76000213623047,2354100.0
2024-05-07,89.87000274658203,89.94000244140625,88.7699966430664,89.16999816894531,3331000.0
2024-05-08,90.58000183105469,90.76000213623047,89.33000183105469,89.8499984741211,2051800.0
2024-05-09,90.94999694824219,90.9800033569336,89.31999969482422,89.33000183105469,2465700.0
2024-05-10,91.61000061035156,91.83999633789062,90.69999694824219,91.0,3249800.0
2024-05-13,91.5199966430664,92.3499984741211,91.2699966430664,92.0,2002100.0
2024-05-14,90.79000091552734,92.0199966430664,90.37999725341797,92.01000213623047,2467400.0
2024-05-15,91.97000122070312,92.56999969482422,91.06999969482422,91.63999938964844,2389900.0
2024-05-16,92.54000091552734,92.9800033569336,92.01000213623047,92.3499984741211,2280500.0
2024-05-17,92.66999816894531,92.80000305175781,91.80000305175781,92.26000213623047,2908000.0
2024-05-20,92.58999633789062,92.83999633789062,92.13999938964844,92.83999633789062,1725400.0
2024-05-21,92.62000274658203,93.44000244140625,92.37000274658203,92.58999633789062,2247500.0
2024-05-22,91.4800033569336,92.44999694824219,91.33999633789062,92.06999969482422,2361600.0
2024-05-23,89.27999877929688,91.12999725341797,89.20999908447266,91.12999725341797,2182700.0
2024-05-24,88.97000122070312,89.80000305175781,88.83999633789062,89.4800033569336,3123500.0
2024-05-28,88.62000274658203,89.5199966430664,88.31999969482422,88.69999694824219,2648400.0
2024-05-29,87.47000122070312,87.95999908447266,86.97000122070312,87.69999694824219,2438900.0
2024-05-30,88.16000366210938,88.2699966430664,87.19000244140625,87.80000305175781,2228800.0
2024-05-31,90.25,90.31999969482422,88.04000091552734,88.25,5511600.0
2024-06-03,90.08000183105469,90.54000091552734,89.66999816894531,90.16000366210938,2913800.0
2024-06-04,90.37999725341797,91.0,89.61000061035156,89.8499984741211,2149000.0
2024-06-05,88.94999694824219,90.12000274658203,88.73999786376953,90.0,2326600.0
2024-06-06,88.69999694824219,90.25,88.62999725341797,89.08000183105469,2421300.0
2024-06-07,88.30000305175781,89.08999633789062,87.73999786376953,87.7699966430664,1740900.0
2024-06-10,88.55000305175781,88.9000015258789,87.37000274658203,87.87999725341797,2214700.0
2024-06-11,88.41000366210938,88.83999633789062,87.52999877929688,88.01000213623047,2670100.0
2024-06-12,87.95999908447266,89.43000030517578,87.37999725341797,89.43000030517578,1864500.0
2024-06-13,87.9000015258789,88.41000366210938,87.11000061035156,87.66000366210938,2099500.0
2024-06-14,88.0,88.06999969482422,87.0199966430664,87.38999938964844,1401600.0
2024-06-17,87.75,88.5999984741211,86.88999938964844,87.4000015258789,1856000.0
2024-06-18,87.55000305175781,88.16999816894531,87.12000274658203,87.58000183105469,1826000.0
2024-06-20,87.87999725341797,88.56999969482422,87.27999877929688,87.37000274658203,3058200.0
2024-06-21,87.05000305175781,88.6500015258789,86.97000122070312,87.48999786376953,5915000.0
2024-06-24,88.13999938964844,88.45999908447266,87.16000366210938,87.55000305175781,3737300.0
2024-06-25,86.88999938964844,88.25,86.69999694824219,87.88999938964844,1702000.0
2024-06-26,87.16000366210938,87.33999633789062,85.93000030517578,86.5,1693700.0
2024-06-27,88.30000305175781,88.36000061035156,86.83999633789062,86.83999633789062,3586100.0
2024-06-28,87.73999786376953,88.75,87.55000305175781,88.63999938964844,3685900.0
2024-07-01,87.27999877929688,88.83999633789062,87.02999877929688,88.22000122070312,1427400.0
2024-07-02,87.62000274658203,88.08000183105469,87.11000061035156,87.51000213623047,2007300.0
2024-07-03,87.55999755859375,88.66999816894531,87.4800033569336,87.72000122070312,1154400.0
2024-07-05,87.86000061035156,88.4800033569336,87.30000305175781,87.69000244140625,1260600.0
2024-07-08,87.11000061035156,87.91000366210938,87.0,87.9000015258789,2059000.0
2024-07-09,87.69000244140625,87.83999633789062,86.83000183105469,86.9800033569336,1994500.0
2024-07-10,88.25,88.30000305175781,87.51000213623047,88.0,1845500.0
2024-07-11,90.83999633789062,90.9800033569336,88.61000061035156,88.69999694824219,2690700.0
2024-07-12,90.95999908447266,91.80000305175781,90.62000274658203,91.25,2431800.0
2024-07-15,90.94000244140625,90.95999908447266,89.83999633789062,89.9000015258789,2678900.0
2024-07-16,91.8499984741211,92.01000213623047,91.18000030517578,91.58000183105469,1853300.0
2024-07-17,93.5199966430664,94.18000030517578,92.0199966430664,92.08000183105469,3277600.0
2024-07-18,93.48999786376953,94.72000122070312,93.05999755859375,93.25,1976800.0
2024-07-19,93.13999938964844,93.80999755859375,92.58000183105469,93.80999755859375,2072800.0
2024-07-22,94.3499984741211,94.66000366210938,93.0999984741211,93.44000244140625,2754600.0
2024-07-23,93.63999938964844,94.23999786376953,93.3499984741211,94.19999694824219,3048900.0
2024-07-24,95.0199966430664,95.56999969482422,93.77999877929688,94.29000091552734,2523400.0
2024-07-25,95.83999633789062,97.31999969482422,95.18000030517578,95.86000061035156,3340200.0
2024-07-26,96.44999694824219,96.8499984741211,95.80000305175781,96.3499984741211,2275100.0
2024-07-29,97.06999969482422,97.41999816894531,95.69999694824219,96.62999725341797,2356300.0
2024-07-30,98.13999938964844,98.18000030517578,96.0,96.01000213623047,3978800.0
2024-07-31,98.12000274658203,98.91999816894531,97.29000091552734,98.91999816894531,4727100.0
2024-08-01,101.23999786376953,101.37000274658203,98.01000213623047,98.38999938964844,4628700.0
2024-08-02,101.79000091552734,104.3499984741211,99.72000122070312,103.58999633789062,4453700.0
2024-08-05,98.05999755859375,104.41000366210938,97.97000122070312,104.23999786376953,3951200.0
2024-08-06,98.29000091552734,99.41999816894531,97.22000122070312,97.27999877929688,4524600.0
2024-08-07,99.56999969482422,100.61000061035156,98.36000061035156,98.8499984741211,4490000.0
2024-08-08,98.04000091552734,99.94000244140625,97.87000274658203,99.0999984741211,3077700.0
2024-08-09,97.52999877929688,97.94999694824219,96.11000061035156,97.43000030517578,3029600.0
2024-08-12,97.13999938964844,97.48999786376953,96.62000274658203,97.48999786376953,3130000.0
2024-08-13,98.12999725341797,98.37000274658203,97.4800033569336,97.52999877929688,2764000.0
2024-08-14,97.23999786376953,98.30000305175781,97.05000305175781,97.36000061035156,3292800.0
2024-08-15,96.55999755859375,97.18000030517578,96.16999816894531,96.9800033569336,3008700.0
2024-08-16,96.94000244140625,97.16999816894531,95.94999694824219,96.41999816894531,2978600.0
2024-08-19,97.54000091552734,97.73999786376953,96.7300033569336,97.18000030517578,1903900.0
2024-08-20,97.63999938964844,97.9000015258789,97.30999755859375,97.4000015258789,1802100.0
2024-08-21,98.01000213623047,98.73999786376953,97.63999938964844,97.98999786376953,2220000.0
2024-08-22,98.29000091552734,98.37999725341797,97.6500015258789,97.66999816894531,1974700.0
2024-08-23,98.25,99.20999908447266,98.02999877929688,98.55999755859375,3530600.0
2024-08-26,99.0199966430664,99.80999755859375,98.5,98.5999984741211,1720900.0
2024-08-27,98.54000091552734,99.41999816894531,98.19999694824219,99.0199966430664,2447200.0
2024-08-28,98.54000091552734,99.83999633789062,98.5,98.94999694824219,3245000.0
2024-08-29,99.75,99.79000091552734,98.08999633789062,98.66999816894531,2749600.0
2024-08-30,100.27999877929688,100.9800033569336,99.66000366210938,99.94000244140625,2892100.0
2024-09-03,101.56999969482422,101.98999786376953,100.0,100.19000244140625,3379900.0
2024-09-04,102.43000030517578,103.0999984741211,101.55999755859375,101.94999694824219,2843900.0
2024-09-05,103.0999984741211,103.4000015258789,101.41000366210938,103.04000091552734,3209300.0
2024-09-06,102.05000305175781,103.55000305175781,101.97000122070312,103.4800033569336,3659200.0
2024-09-09,103.66000366210938,103.86000061035156,102.05000305175781,102.6500015258789,2538300.0
2024-09-10,103.2300033569336,104.41000366210938,102.7300033569336,104.0999984741211,2932000.0
2024-09-11,103.05000305175781,103.2699966430664,101.68000030517578,103.12000274658203,2429400.0
2024-09-12,102.98999786376953,103.4000015258789,102.26000213623047,102.7699966430664,2098100.0
2024-09-13,104.16999816894531,104.19999694824219,102.56999969482422,103.20999908447266,1425900.0
2024-09-16,104.94999694824219,105.18000030517578,104.04000091552734,104.31999969482422,2171900.0
2024-09-17,104.20999908447266,104.94000244140625,103.91999816894531,104.70999908447266,1724200.0
2024-09-18,103.22000122070312,104.36000061035156,102.55000305175781,104.1500015258789,1890100.0
2024-09-19,101.73999786376953,102.83999633789062,101.27999877929688,102.2699966430664,4300400.0
2024-09-20,102.1500015258789,102.26000213623047,101.06999969482422,102.0,5395300.0
2024-09-23,102.52999877929688,102.98999786376953,101.94999694824219,102.94000244140625,2720600.0
2024-09-24,101.41000366210938,103.0199966430664,101.27999877929688,101.83999633789062,3226900.0
2024-09-25,101.1500015258789,101.91000366210938,100.79000091552734,101.55999755859375,2650100.0
2024-09-26,100.73999786376953,101.4000015258789,100.54000091552734,101.0,2436600.0
2024-09-27,101.83999633789062,102.13999938964844,101.0,101.23999786376953,2019100.0
2024-09-30,102.5999984741211,102.91999816894531,101.41000366210938,101.87000274658203,2890400.0
2024-10-01,102.22000122070312,102.9000015258789,101.66999816894531,102.27999877929688,2072200.0
2024-10-02,101.80999755859375,102.19000244140625,101.2699966430664,101.38999938964844,2580300.0
2024-10-03,101.37000274658203,102.44999694824219,101.23999786376953,101.94999694824219,3054300.0
2024-10-04,100.27999877929688,100.83999633789062,99.61000061035156,100.47000122070312,1900800.0
2024-10-07,98.05999755859375,99.77999877929688,97.68000030517578,99.62999725341797,2928900.0
2024-10-08,98.19999694824219,98.69000244140625,97.9000015258789,98.08000183105469,2194200.0
2024-10-09,97.72000122070312,98.48999786376953,97.41000366210938,98.04000091552734,1777100.0
2024-10-10,97.22000122070312,98.33999633789062,97.05000305175781,97.7300033569336,1669400.0
2024-10-11,98.25,98.37000274658203,97.26000213623047,97.30000305175781,1849100.0
2024-10-14,98.79000091552734,98.94000244140625,98.16000366210938,98.3499984741211,2510900.0
2024-10-15,99.66000366210938,100.61000061035156,99.27999877929688,99.37000274658203,3174200.0
2024-10-16,101.31999969482422,101.70999908447266,99.86000061035156,100.0999984741211,2695100.0
2024-10-17,100.91000366210938,101.81999969482422,100.56999969482422,101.75,2008900.0
2024-10-18,100.69000244140625,100.83999633789062,99.76000213623047,100.83000183105469,3111800.0
2024-10-21,100.16000366210938,101.08000183105469,99.66000366210938,100.77999877929688,2548000.0
2024-10-22,99.88999938964844,100.25,99.20999908447266,99.66999816894531,1981800.0
2024-10-23,100.83000183105469,100.87000274658203,99.68000030517578,100.0,1863600.0
2024-10-24,99.38999938964844,101.43000030517578,99.18000030517578,101.29000091552734,2099200.0
2024-10-25,98.19000244140625,99.9000015258789,98.05000305175781,99.79000091552734,2338800.0
2024-10-28,99.11000061035156,99.33000183105469,98.55999755859375,98.8499984741211,2420500.0
2024-10-29,97.38999938964844,98.7300033569336,97.06999969482422,98.7300033569336,2660400.0
2024-10-30,97.4000015258789,97.8499984741211,96.69000244140625,97.38999938964844,3362300.0
2024-10-31,98.75,99.33999633789062,97.26000213623047,97.44999694824219,4884900.0
2024-11-01,97.25,99.2300033569336,97.06999969482422,98.52999877929688,3807200.0
2024-11-04,98.4000015258789,98.44000244140625,96.69000244140625,96.75,3880000.0
2024-11-05,100.4000015258789,100.4800033569336,98.19000244140625,98.62999725341797,5926200.0
2024-11-06,96.25,100.0,96.18000030517578,99.12999725341797,6428200.0
2024-11-07,96.33000183105469,96.91000366210938,95.30999755859375,96.18000030517578,3510000.0
2024-11-08,96.4000015258789,97.1500015258789,95.58999633789062,95.87000274658203,2581000.0
2024-11-11,94.51000213623047,96.37000274658203,94.25,96.0,3411600.0
2024-11-12,92.95999908447266,94.73999786376953,92.5999984741211,94.31999969482422,3484700.0
2024-11-13,93.33000183105469,93.47000122070312,92.51000213623047,93.05000305175781,2561500.0
2024-11-14,93.76000213623047,94.58999633789062,92.94999694824219,93.18000030517578,2571100.0
2024-11-15,96.30999755859375,96.44000244140625,93.80999755859375,94.12000274658203,5557500.0
2024-11-18,96.48999786376953,97.37999725341797,96.0999984741211,96.30999755859375,3399200.0
2024-11-19,96.69999694824219,96.76000213623047,95.37999725341797,96.0999984741211,1879700.0
2024-11-20,96.80000305175781,96.86000061035156,95.9000015258789,96.25,2527600.0
2024-11-21,98.08000183105469,98.1500015258789,96.41000366210938,97.11000061035156,2849600.0
2024-11-22,97.58999633789062,98.5199966430664,97.54000091552734,98.19000244140625,2048800.0
2024-11-25,98.0999984741211,98.5,97.12000274658203,97.88999938964844,3384300.0
2024-11-26,99.33000183105469,99.47000122070312,98.30999755859375,98.7300033569336,2277600.0
2024-11-27,99.88999938964844,100.72000122070312,99.5999984741211,99.5999984741211,1558600.0