Rivaldi_Prediction/data/databaseSGD/US98389B1008.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1973-02-21,7.25,7.3125,7.25,0.0,10000.0
1973-02-22,7.25,7.28125,7.21875,0.0,10000.0
1973-02-23,7.21875,7.28125,6.71875,0.0,8800.0
1973-02-26,7.125,7.25,7.125,0.0,34000.0
1973-02-27,7.125,7.1875,7.125,0.0,8400.0
1973-02-28,6.96875,7.125,6.9375,0.0,31200.0
1973-03-01,7.0,7.0,6.9375,0.0,74800.0
1973-03-02,7.0625,7.09375,7.03125,0.0,16800.0
1973-03-05,7.0,7.0625,7.0,0.0,12000.0
1973-03-06,7.09375,7.09375,7.03125,0.0,27200.0
1973-03-07,7.0,7.0625,6.9375,0.0,34400.0
1973-03-08,7.0625,7.09375,7.03125,0.0,39600.0
1973-03-09,7.0625,7.0625,7.03125,0.0,13200.0
1973-03-12,7.0625,7.0625,7.03125,0.0,22400.0
1973-03-13,7.125,7.125,7.03125,0.0,30000.0
1973-03-14,7.15625,7.15625,7.0625,0.0,56000.0
1973-03-15,7.125,7.125,7.0625,0.0,17600.0
1973-03-16,7.0,7.09375,7.0,0.0,16800.0
1973-03-19,6.9375,7.0,6.90625,0.0,13200.0
1973-03-20,6.9375,7.0,6.9375,0.0,9600.0
1973-03-21,6.96875,7.0,6.9375,0.0,14400.0
1973-03-22,6.9375,7.03125,6.9375,0.0,12400.0
1973-03-23,7.0625,7.0625,6.90625,0.0,22800.0
1973-03-26,6.90625,6.9375,6.875,0.0,12400.0
1973-03-27,6.9375,6.96875,6.90625,0.0,9600.0
1973-03-28,6.9375,7.0,6.90625,0.0,16000.0
1973-03-29,6.9375,6.96875,6.90625,0.0,10800.0
1973-03-30,6.875,6.9375,6.875,0.0,24400.0
1973-04-02,6.90625,6.96875,6.90625,0.0,6400.0
1973-04-03,6.875,6.90625,6.875,0.0,6800.0
1973-04-04,6.84375,6.90625,6.84375,0.0,11600.0
1973-04-05,6.84375,6.90625,6.84375,0.0,6400.0
1973-04-06,6.78125,6.8125,6.75,0.0,14000.0
1973-04-09,6.8125,6.8125,6.71875,0.0,13200.0
1973-04-10,6.9375,6.96875,6.78125,0.0,24400.0
1973-04-11,6.9375,6.96875,6.9375,0.0,10400.0
1973-04-12,7.03125,7.03125,6.9375,0.0,14800.0
1973-04-13,7.0,7.09375,7.0,0.0,13600.0
1973-04-16,7.0625,7.09375,7.0,0.0,44400.0
1973-04-17,7.03125,7.125,6.96875,0.0,19200.0
1973-04-18,7.03125,7.09375,6.96875,0.0,18400.0
1973-04-19,7.09375,7.09375,7.0,0.0,12800.0
1973-04-23,7.125,7.1875,7.0625,0.0,12400.0
1973-04-24,7.125,7.1875,7.125,0.0,10400.0
1973-04-25,7.03125,7.125,7.03125,0.0,74400.0
1973-04-26,7.09375,7.125,7.0625,0.0,12800.0
1973-04-27,7.09375,7.15625,7.0625,0.0,14000.0
1973-04-30,7.0625,7.15625,7.0625,0.0,14800.0
1973-05-01,7.125,7.125,7.0625,0.0,11600.0
1973-05-02,7.15625,7.15625,7.125,0.0,12000.0
1973-05-03,7.15625,7.15625,7.09375,0.0,9200.0
1973-05-04,7.125,7.15625,7.0625,0.0,4800.0
1973-05-07,7.1875,7.1875,7.09375,0.0,8800.0
1973-05-08,7.125,7.1875,7.125,0.0,11600.0
1973-05-09,7.0,7.125,7.0,0.0,34400.0
1973-05-10,7.03125,7.09375,7.0,0.0,28000.0
1973-05-11,7.0625,7.0625,7.03125,0.0,11600.0
1973-05-14,7.0,7.09375,7.0,0.0,9200.0
1973-05-15,7.0,7.0625,7.0,0.0,10400.0
1973-05-16,7.0,7.0625,7.0,0.0,6000.0
1973-05-17,7.0,7.0625,7.0,0.0,12000.0
1973-05-18,7.03125,7.03125,6.96875,0.0,38800.0
1973-05-21,7.0625,7.0625,7.0,0.0,61600.0
1973-05-22,7.125,7.15625,7.09375,0.0,18000.0
1973-05-23,7.1875,7.21875,7.09375,0.0,23600.0
1973-05-24,7.15625,7.21875,7.0625,0.0,20800.0
1973-05-25,7.25,7.25,7.15625,0.0,12400.0
1973-05-29,7.25,7.25,7.1875,0.0,12400.0
1973-05-30,7.25,7.25,7.1875,0.0,14000.0
1973-05-31,7.1875,7.25,7.1875,0.0,9600.0
1973-06-01,7.21875,7.28125,7.21875,0.0,4400.0
1973-06-04,7.25,7.28125,7.25,0.0,16000.0
1973-06-05,7.375,7.375,7.25,0.0,27200.0
1973-06-06,7.40625,7.40625,7.3125,0.0,14800.0
1973-06-07,7.46875,7.5,7.3125,0.0,152800.0
1973-06-08,7.5,7.53125,7.40625,0.0,175600.0
1973-06-11,7.40625,7.53125,7.34375,0.0,10800.0
1973-06-12,7.5,7.53125,7.4375,0.0,13600.0
1973-06-13,7.4375,7.46875,7.4375,0.0,21200.0
1973-06-14,7.4375,7.4375,7.4375,0.0,38400.0
1973-06-15,7.375,7.4375,7.375,0.0,30000.0
1973-06-18,7.4375,7.5,7.375,0.0,26000.0
1973-06-19,7.40625,7.46875,7.40625,0.0,72800.0
1973-06-20,7.375,7.46875,7.375,0.0,12000.0
1973-06-21,7.375,7.4375,7.34375,0.0,23600.0
1973-06-22,7.4375,7.46875,7.40625,0.0,12000.0
1973-06-25,7.125,7.375,7.125,0.0,25200.0
1973-06-26,7.03125,7.1875,7.0,0.0,8800.0
1973-06-27,7.125,7.125,7.03125,0.0,24000.0
1973-06-28,7.0625,7.125,7.03125,0.0,10400.0
1973-06-29,7.0625,7.125,7.03125,0.0,15200.0
1973-07-02,7.0625,7.125,7.03125,0.0,7200.0
1973-07-03,7.0625,7.09375,7.0625,0.0,3600.0
1973-07-05,7.03125,7.03125,6.96875,0.0,21600.0
1973-07-06,7.0,7.03125,6.96875,0.0,10000.0
1973-07-09,7.03125,7.03125,6.9375,0.0,32400.0
1973-07-10,6.90625,7.03125,6.90625,0.0,6400.0
1973-07-11,6.96875,7.03125,6.9375,0.0,7600.0
1973-07-12,7.0,7.09375,6.96875,0.0,15600.0
1973-07-13,6.84375,7.0625,6.84375,0.0,14400.0
1973-07-16,6.84375,6.90625,6.8125,0.0,5600.0
1973-07-17,6.875,6.90625,6.84375,0.0,10400.0
1973-07-18,6.84375,6.90625,6.8125,0.0,16400.0
1973-07-19,6.8125,6.875,6.75,0.0,10800.0
1973-07-20,6.84375,6.84375,6.75,0.0,11200.0
1973-07-23,6.8125,6.84375,6.8125,0.0,13600.0
1973-07-24,7.03125,7.03125,6.78125,0.0,156400.0
1973-07-25,7.0,7.0,6.96875,0.0,27600.0
1973-07-26,7.03125,7.0625,6.96875,0.0,9200.0
1973-07-27,6.96875,7.125,6.96875,0.0,28000.0
1973-07-30,6.9375,6.96875,6.90625,0.0,80000.0
1973-07-31,6.9375,6.96875,6.90625,0.0,11200.0
1973-08-01,6.8125,6.9375,6.8125,0.0,13600.0
1973-08-02,6.78125,6.8125,6.78125,0.0,27600.0
1973-08-03,6.78125,6.8125,6.78125,0.0,6400.0
1973-08-06,6.6875,6.8125,6.6875,0.0,22400.0
1973-08-07,6.59375,6.65625,6.53125,0.0,14000.0
1973-08-08,6.53125,6.625,6.53125,0.0,6400.0
1973-08-09,6.5,6.53125,6.4375,0.0,9600.0
1973-08-10,6.4375,6.53125,6.375,0.0,14400.0
1973-08-13,6.3125,6.46875,6.3125,0.0,8800.0
1973-08-14,6.3125,6.4375,6.3125,0.0,17600.0
1973-08-15,6.4375,6.46875,6.3125,0.0,16000.0
1973-08-16,6.28125,6.4375,6.28125,0.0,24000.0
1973-08-17,6.34375,6.34375,6.28125,0.0,5200.0
1973-08-20,6.25,6.3125,6.25,0.0,21200.0
1973-08-21,6.21875,6.21875,6.125,0.0,102000.0
1973-08-22,6.21875,6.21875,6.125,0.0,11200.0
1973-08-23,6.21875,6.21875,6.15625,0.0,17200.0
1973-08-24,6.1875,6.21875,6.15625,0.0,16000.0
1973-08-27,6.15625,6.21875,6.15625,0.0,9200.0
1973-08-28,6.21875,6.21875,6.15625,0.0,9200.0
1973-08-29,6.3125,6.375,6.15625,0.0,39200.0
1973-08-30,6.46875,6.5,6.375,0.0,11600.0
1973-08-31,6.625,6.625,6.5,0.0,9600.0
1973-09-04,6.59375,6.65625,6.5625,0.0,10800.0
1973-09-05,6.59375,6.65625,6.5625,0.0,16800.0
1973-09-06,6.6875,6.6875,6.59375,0.0,12800.0
1973-09-07,6.6875,6.71875,6.625,0.0,9600.0
1973-09-10,6.65625,6.75,6.65625,0.0,14000.0
1973-09-11,6.53125,6.65625,6.53125,0.0,50800.0
1973-09-12,6.5625,6.59375,6.53125,0.0,10400.0
1973-09-13,6.59375,6.59375,6.53125,0.0,8800.0
1973-09-14,6.53125,6.625,6.53125,0.0,8000.0
1973-09-17,6.625,6.625,6.5625,0.0,5200.0
1973-09-18,6.5625,6.625,6.5625,0.0,19200.0
1973-09-19,6.625,6.625,6.5625,0.0,13600.0
1973-09-20,6.59375,6.65625,6.59375,0.0,20400.0
1973-09-21,6.75,6.75,6.59375,0.0,51200.0
1973-09-24,6.75,6.75,6.6875,0.0,19600.0
1973-09-25,6.71875,6.75,6.71875,0.0,16000.0
1973-09-26,6.8125,6.8125,6.71875,0.0,26400.0
1973-09-27,6.875,6.90625,6.75,0.0,57600.0
1973-09-28,6.84375,6.90625,6.8125,0.0,89600.0
1973-10-01,6.78125,6.875,6.78125,0.0,13200.0
1973-10-02,6.65625,6.75,6.65625,0.0,12800.0
1973-10-03,6.59375,6.6875,6.59375,0.0,14800.0
1973-10-04,6.5625,6.625,6.53125,0.0,59600.0
1973-10-05,6.5625,6.5625,6.5,0.0,57600.0
1973-10-08,6.5,6.5625,6.5,0.0,5200.0
1973-10-09,6.5,6.53125,6.5,0.0,14400.0
1973-10-10,6.46875,6.5,6.46875,0.0,21200.0
1973-10-11,6.4375,6.4375,6.40625,0.0,23600.0
1973-10-12,6.375,6.40625,6.34375,0.0,38000.0
1973-10-15,6.375,6.375,6.34375,0.0,36400.0
1973-10-16,6.28125,6.34375,6.28125,0.0,56800.0
1973-10-17,6.28125,6.3125,6.28125,0.0,34400.0
1973-10-18,6.3125,6.3125,6.28125,0.0,80000.0
1973-10-19,6.28125,6.3125,6.28125,0.0,35600.0
1973-10-22,6.28125,6.3125,6.28125,0.0,34000.0
1973-10-23,6.28125,6.28125,6.25,0.0,47600.0
1973-10-24,6.28125,6.28125,6.25,0.0,28800.0
1973-10-25,6.28125,6.3125,6.25,0.0,132000.0
1973-10-26,6.28125,6.28125,6.25,0.0,41600.0
1973-10-29,6.25,6.25,6.21875,0.0,47200.0
1973-10-30,6.1875,6.25,6.1875,0.0,153600.0
1973-10-31,6.25,6.25,6.1875,0.0,53200.0
1973-11-01,6.1875,6.25,6.1875,0.0,17600.0
1973-11-02,6.21875,6.21875,6.1875,0.0,25200.0
1973-11-05,6.15625,6.1875,6.15625,0.0,27600.0
1973-11-06,6.1875,6.1875,6.15625,0.0,61600.0
1973-11-07,6.15625,6.1875,6.125,0.0,31200.0
1973-11-08,6.0625,6.15625,6.0625,0.0,28000.0
1973-11-09,6.0625,6.09375,6.0625,0.0,117600.0
1973-11-12,6.0,6.0625,5.96875,0.0,33600.0
1973-11-13,5.90625,6.0,5.875,0.0,62800.0
1973-11-14,5.71875,5.90625,5.71875,0.0,31200.0
1973-11-15,5.71875,5.75,5.71875,0.0,54000.0
1973-11-16,5.75,5.75,5.71875,0.0,48400.0
1973-11-19,5.75,5.8125,5.75,0.0,40000.0
1973-11-20,5.75,5.78125,5.71875,0.0,60000.0
1973-11-21,5.8125,5.8125,5.6875,0.0,36000.0
1973-11-23,5.78125,5.8125,5.71875,0.0,31200.0
1973-11-26,5.65625,5.75,5.65625,0.0,118400.0
1973-11-27,5.6875,5.71875,5.625,0.0,28000.0
1973-11-28,5.75,5.75,5.6875,0.0,22000.0
1973-11-29,5.78125,5.78125,5.71875,0.0,32000.0
1973-11-30,5.78125,5.84375,5.71875,0.0,23200.0
1973-12-03,5.71875,5.75,5.65625,0.0,30000.0
1973-12-04,5.71875,5.75,5.625,0.0,42000.0
1973-12-05,5.65625,5.71875,5.65625,0.0,13600.0
1973-12-06,5.75,5.78125,5.625,0.0,28400.0
1973-12-07,5.90625,5.96875,5.78125,0.0,30000.0
1973-12-10,6.0625,6.0625,5.9375,0.0,32400.0
1973-12-11,6.0,6.0625,5.96875,0.0,42000.0
1973-12-12,6.0,6.03125,5.96875,0.0,17200.0
1973-12-13,5.96875,6.03125,5.96875,0.0,14800.0
1973-12-14,5.96875,6.03125,5.96875,0.0,19200.0
1973-12-17,6.0,6.03125,6.0,0.0,17200.0
1973-12-18,6.125,6.125,6.0625,0.0,74000.0
1973-12-19,6.3125,6.3125,6.15625,0.0,110400.0
1973-12-20,6.25,6.3125,6.25,0.0,19200.0
1973-12-21,6.25,6.28125,6.21875,0.0,21200.0
1973-12-24,6.15625,6.1875,6.09375,0.0,16000.0
1973-12-26,6.1875,6.28125,6.1875,0.0,10800.0
1973-12-27,6.1875,6.28125,6.1875,0.0,21600.0
1973-12-28,6.34375,6.34375,6.1875,0.0,92400.0
1973-12-31,6.3125,6.40625,6.3125,0.0,19600.0
1974-01-02,6.375,6.40625,6.3125,0.0,23200.0
1974-01-03,6.375,6.46875,6.34375,0.0,33200.0
1974-01-04,6.40625,6.4375,6.34375,0.0,19200.0
1974-01-07,6.4375,6.4375,6.375,0.0,12000.0
1974-01-08,6.4375,6.46875,6.40625,0.0,22400.0
1974-01-09,6.34375,6.40625,6.3125,0.0,20400.0
1974-01-10,6.375,6.4375,6.3125,0.0,19600.0
1974-01-11,6.4375,6.4375,6.34375,0.0,15200.0
1974-01-14,6.375,6.4375,6.34375,0.0,11200.0
1974-01-15,6.4375,6.4375,6.375,0.0,24000.0
1974-01-16,6.40625,6.4375,6.375,0.0,21200.0
1974-01-17,6.375,6.4375,6.375,0.0,8800.0
1974-01-18,6.34375,6.4375,6.3125,0.0,22800.0
1974-01-21,6.28125,6.34375,6.28125,0.0,8000.0
1974-01-22,6.40625,6.40625,6.28125,0.0,11600.0
1974-01-23,6.34375,6.4375,6.34375,0.0,24400.0
1974-01-24,6.34375,6.375,6.28125,0.0,30400.0
1974-01-25,6.34375,6.375,6.28125,0.0,5600.0
1974-01-28,6.3125,6.375,6.3125,0.0,7600.0
1974-01-29,6.40625,6.40625,6.28125,0.0,10400.0
1974-01-30,6.34375,6.40625,6.3125,0.0,11600.0
1974-01-31,6.28125,6.34375,6.28125,0.0,12000.0
1974-02-01,6.28125,6.34375,6.25,0.0,7200.0
1974-02-04,6.1875,6.21875,6.125,0.0,14000.0
1974-02-05,6.0625,6.125,6.0625,0.0,4800.0
1974-02-06,6.3125,6.3125,6.09375,0.0,26400.0
1974-02-07,6.34375,6.34375,6.3125,0.0,2800.0
1974-02-08,6.34375,6.375,6.3125,0.0,6400.0
1974-02-11,6.21875,6.34375,6.21875,0.0,8800.0
1974-02-12,6.25,6.3125,6.21875,0.0,5600.0
1974-02-13,6.28125,6.3125,6.21875,0.0,8000.0
1974-02-14,6.34375,6.34375,6.25,0.0,5200.0
1974-02-15,6.40625,6.40625,6.28125,0.0,3200.0
1974-02-19,6.375,6.4375,6.3125,0.0,11600.0
1974-02-20,6.40625,6.40625,6.34375,0.0,14000.0
1974-02-21,6.40625,6.4375,6.375,0.0,24400.0
1974-02-22,6.5625,6.5625,6.40625,0.0,20400.0
1974-02-25,6.4375,6.59375,6.4375,0.0,22000.0
1974-02-26,6.4375,6.5,6.375,0.0,13600.0
1974-02-27,6.375,6.46875,6.3125,0.0,9600.0
1974-02-28,6.1875,6.375,6.1875,0.0,23200.0
1974-03-01,6.40625,6.4375,6.3125,0.0,64400.0
1974-03-04,6.40625,6.46875,6.375,0.0,13600.0
1974-03-05,6.5,6.5,6.40625,0.0,24000.0
1974-03-06,6.34375,6.5,6.3125,0.0,18000.0
1974-03-07,6.3125,6.375,6.3125,0.0,5200.0
1974-03-08,6.34375,6.375,6.25,0.0,11200.0
1974-03-11,6.34375,6.375,6.28125,0.0,21600.0
1974-03-12,6.3125,6.375,6.3125,0.0,23200.0
1974-03-13,6.3125,6.40625,6.28125,0.0,13200.0
1974-03-14,6.28125,6.40625,6.28125,0.0,24400.0
1974-03-15,6.3125,6.375,6.25,0.0,8000.0
1974-03-18,6.3125,6.34375,6.28125,0.0,8800.0
1974-03-19,6.21875,6.3125,6.15625,0.0,19600.0
1974-03-20,6.28125,6.4375,6.28125,0.0,26400.0
1974-03-21,6.28125,6.34375,6.28125,0.0,6000.0
1974-03-22,6.375,6.375,6.25,0.0,17200.0
1974-03-25,6.25,6.28125,6.1875,0.0,12800.0
1974-03-26,6.21875,6.25,6.15625,0.0,6000.0
1974-03-27,6.125,6.1875,6.125,0.0,12000.0
1974-03-28,6.09375,6.15625,6.09375,0.0,42800.0
1974-03-29,6.09375,6.125,6.0625,0.0,8800.0
1974-04-01,6.0625,6.09375,6.03125,0.0,6400.0
1974-04-02,5.90625,6.0,5.90625,0.0,8800.0
1974-04-03,5.75,5.96875,5.75,0.0,54400.0
1974-04-04,5.84375,5.875,5.78125,0.0,13600.0
1974-04-05,5.78125,5.84375,5.78125,0.0,12800.0
1974-04-08,5.84375,5.84375,5.8125,0.0,6800.0
1974-04-09,5.8125,5.90625,5.8125,0.0,8800.0
1974-04-10,5.6875,5.8125,5.65625,0.0,29600.0
1974-04-11,5.625,5.6875,5.625,0.0,13600.0
1974-04-15,5.5625,5.65625,5.5625,0.0,40400.0
1974-04-16,5.625,5.65625,5.5625,0.0,22800.0
1974-04-17,5.625,5.71875,5.59375,0.0,32800.0
1974-04-18,5.5625,5.625,5.5625,0.0,24000.0
1974-04-19,5.65625,5.65625,5.5625,0.0,25200.0
1974-04-22,5.71875,5.78125,5.65625,0.0,20800.0
1974-04-23,5.65625,5.75,5.65625,0.0,23200.0
1974-04-24,5.53125,5.625,5.53125,0.0,36000.0
1974-04-25,5.53125,5.59375,5.5,0.0,24400.0
1974-04-26,5.5,5.59375,5.5,0.0,14800.0
1974-04-29,5.5,5.59375,5.5,0.0,18400.0
1974-04-30,5.5625,5.59375,5.5,0.0,20000.0
1974-05-01,5.5,5.5625,5.5,0.0,15200.0
1974-05-02,5.5,5.59375,5.5,0.0,36400.0
1974-05-03,5.5,5.5625,5.5,0.0,15200.0
1974-05-06,5.4375,5.5,5.4375,0.0,16800.0
1974-05-07,5.25,5.5,5.25,0.0,21600.0
1974-05-08,5.125,5.125,5.0625,0.0,36800.0
1974-05-09,5.3125,5.3125,5.125,0.0,26400.0
1974-05-10,5.25,5.28125,5.21875,0.0,21600.0
1974-05-13,5.21875,5.25,5.1875,0.0,17600.0
1974-05-14,5.125,5.21875,5.125,0.0,15600.0
1974-05-15,5.03125,5.125,5.03125,0.0,22400.0
1974-05-16,5.21875,5.21875,5.03125,0.0,30000.0
1974-05-17,5.15625,5.1875,5.0625,0.0,28800.0
1974-05-20,5.09375,5.125,5.03125,0.0,45600.0
1974-05-21,5.0625,5.09375,5.03125,0.0,12000.0
1974-05-22,5.0,5.09375,5.0,0.0,24800.0
1974-05-23,5.0625,5.0625,5.0,0.0,17200.0
1974-05-24,5.0625,5.125,5.03125,0.0,28400.0
1974-05-28,5.09375,5.09375,5.03125,0.0,15200.0
1974-05-29,5.0625,5.09375,5.03125,0.0,11200.0
1974-05-30,5.09375,5.125,5.0625,0.0,10800.0
1974-05-31,5.0625,5.09375,5.0,0.0,23200.0
1974-06-03,5.0625,5.0625,5.03125,0.0,12800.0
1974-06-04,5.09375,5.125,5.0625,0.0,11200.0
1974-06-05,5.1875,5.1875,5.0625,0.0,25600.0
1974-06-06,5.09375,5.125,5.0,0.0,90000.0
1974-06-07,5.09375,5.125,5.0625,0.0,33200.0
1974-06-10,5.125,5.15625,5.03125,0.0,26400.0
1974-06-11,5.0625,5.09375,5.03125,0.0,35200.0
1974-06-12,5.0625,5.0625,5.0,0.0,18000.0
1974-06-13,5.0625,5.0625,5.0,0.0,20400.0
1974-06-14,5.03125,5.0625,5.0,0.0,76800.0
1974-06-17,4.90625,5.03125,4.90625,0.0,30400.0
1974-06-18,4.875,4.96875,4.875,0.0,14400.0
1974-06-19,4.875,4.875,4.78125,0.0,36000.0
1974-06-20,4.875,4.875,4.78125,0.0,30000.0
1974-06-21,4.875,4.90625,4.78125,0.0,18800.0
1974-06-24,4.71875,4.71875,4.625,0.0,18800.0
1974-06-25,4.71875,4.75,4.625,0.0,28800.0
1974-06-26,4.625,4.71875,4.625,0.0,24800.0
1974-06-27,4.625,4.65625,4.5,0.0,13600.0
1974-06-28,4.5625,4.5625,4.46875,0.0,18400.0
1974-07-01,4.5625,4.625,4.5,0.0,23200.0
1974-07-02,4.5625,4.6875,4.5625,0.0,15200.0
1974-07-03,4.5625,4.625,4.5625,0.0,19600.0
1974-07-05,4.65625,4.65625,4.53125,0.0,25200.0
1974-07-08,4.5,4.65625,4.375,0.0,72400.0
1974-07-09,4.59375,4.59375,4.4375,0.0,27200.0
1974-07-10,4.5,4.625,4.5,0.0,21600.0
1974-07-11,4.5625,4.5625,4.4375,0.0,24800.0
1974-07-12,4.65625,4.65625,4.5625,0.0,39600.0
1974-07-15,4.78125,4.78125,4.65625,0.0,12400.0
1974-07-16,4.75,4.78125,4.6875,0.0,21600.0
1974-07-17,4.8125,4.8125,4.75,0.0,7200.0
1974-07-18,4.96875,5.0,4.8125,0.0,40800.0
1974-07-19,4.96875,4.96875,4.90625,0.0,10400.0
1974-07-22,5.0625,5.0625,4.9375,0.0,12000.0
1974-07-23,5.21875,5.3125,5.09375,0.0,56000.0
1974-07-24,5.21875,5.25,5.1875,0.0,23200.0
1974-07-25,5.21875,5.25,5.21875,0.0,10800.0
1974-07-26,5.21875,5.25,5.21875,0.0,8800.0
1974-07-29,5.1875,5.25,5.1875,0.0,30800.0
1974-07-30,5.125,5.25,5.125,0.0,19600.0
1974-07-31,5.03125,5.09375,5.03125,0.0,12000.0
1974-08-01,4.84375,5.0,4.84375,0.0,14000.0
1974-08-02,4.78125,4.90625,4.78125,0.0,16000.0
1974-08-05,4.875,4.9375,4.8125,0.0,11600.0
1974-08-06,4.9375,5.0,4.875,0.0,54800.0
1974-08-07,4.9375,4.9375,4.875,0.0,18800.0
1974-08-08,4.9375,4.96875,4.875,0.0,8800.0
1974-08-09,4.875,4.90625,4.8125,0.0,12000.0
1974-08-12,4.875,4.9375,4.8125,0.0,5200.0
1974-08-13,4.78125,4.875,4.78125,0.0,6400.0
1974-08-14,4.6875,4.8125,4.6875,0.0,10800.0
1974-08-15,4.625,4.71875,4.59375,0.0,23200.0
1974-08-16,4.71875,4.75,4.6875,0.0,7200.0
1974-08-19,4.59375,4.625,4.59375,0.0,9200.0
1974-08-20,4.625,4.65625,4.59375,0.0,12000.0
1974-08-21,4.5625,4.5625,4.5,0.0,15600.0
1974-08-22,4.53125,4.53125,4.5,0.0,13600.0
1974-08-23,4.53125,4.5625,4.5,0.0,14400.0
1974-08-26,4.5,4.5,4.46875,0.0,17600.0
1974-08-27,4.5,4.53125,4.5,0.0,5600.0
1974-08-28,4.46875,4.5,4.4375,0.0,5200.0
1974-08-29,4.46875,4.5,4.4375,0.0,16000.0
1974-08-30,4.46875,4.5,4.4375,0.0,13600.0
1974-09-03,4.46875,4.5,4.4375,0.0,21200.0
1974-09-04,4.28125,4.4375,4.28125,0.0,20400.0
1974-09-05,4.34375,4.34375,4.21875,0.0,20000.0
1974-09-06,4.25,4.34375,4.21875,0.0,159600.0
1974-09-09,4.1875,4.28125,4.09375,0.0,19200.0
1974-09-10,4.03125,4.125,4.0,0.0,14400.0
1974-09-11,4.0,4.0625,3.96875,0.0,25200.0
1974-09-12,4.0,4.0,3.96875,0.0,19600.0
1974-09-13,3.90625,4.0,3.90625,0.0,17200.0
1974-09-16,3.96875,4.0,3.90625,0.0,28800.0
1974-09-17,4.0,4.0625,3.96875,0.0,24400.0
1974-09-18,4.09375,4.09375,4.0,0.0,28800.0
1974-09-19,4.25,4.3125,4.15625,0.0,32400.0
1974-09-20,4.25,4.25,4.1875,0.0,17200.0
1974-09-23,4.34375,4.34375,4.28125,0.0,23200.0
1974-09-24,4.21875,4.21875,4.125,0.0,43200.0
1974-09-25,4.25,4.25,4.1875,0.0,22400.0
1974-09-26,4.21875,4.21875,4.15625,0.0,11600.0
1974-09-27,4.1875,4.21875,4.125,0.0,18800.0
1974-09-30,4.09375,4.15625,4.03125,0.0,22400.0
1974-10-01,4.0,4.0625,3.96875,0.0,17600.0
1974-10-02,3.875,4.03125,3.8125,0.0,309200.0
1974-10-03,3.875,3.9375,3.875,0.0,24400.0
1974-10-04,3.96875,3.96875,3.875,0.0,18800.0
1974-10-07,4.03125,4.0625,3.9375,0.0,28800.0
1974-10-08,4.15625,4.15625,4.0625,0.0,33600.0
1974-10-09,4.25,4.25,4.125,0.0,36000.0
1974-10-10,4.34375,4.34375,4.25,0.0,38000.0
1974-10-11,4.4375,4.4375,4.34375,0.0,32400.0
1974-10-14,4.5625,4.5625,4.46875,0.0,15200.0
1974-10-15,4.59375,4.59375,4.53125,0.0,16000.0
1974-10-16,4.5,4.5625,4.5,0.0,12000.0
1974-10-17,4.5625,4.5625,4.5,0.0,8800.0
1974-10-18,4.5,4.59375,4.5,0.0,11200.0
1974-10-21,4.375,4.46875,4.375,0.0,70800.0
1974-10-22,4.28125,4.4375,4.28125,0.0,31600.0
1974-10-23,4.28125,4.34375,4.28125,0.0,16800.0
1974-10-24,4.25,4.375,4.25,0.0,21200.0
1974-10-25,4.3125,4.3125,4.21875,0.0,14000.0
1974-10-28,4.34375,4.375,4.28125,0.0,18400.0
1974-10-29,4.34375,4.375,4.3125,0.0,16000.0
1974-10-30,4.34375,4.375,4.3125,0.0,12800.0
1974-10-31,4.375,4.375,4.3125,0.0,12400.0
1974-11-01,4.375,4.375,4.3125,0.0,24800.0
1974-11-04,4.3125,4.34375,4.28125,0.0,15200.0
1974-11-05,4.46875,4.5,4.375,0.0,14000.0
1974-11-06,4.5625,4.5625,4.46875,0.0,10000.0
1974-11-07,4.59375,4.59375,4.53125,0.0,9600.0
1974-11-08,4.6875,4.6875,4.625,0.0,24400.0
1974-11-11,4.5625,4.65625,4.5625,0.0,12400.0
1974-11-12,4.5625,4.59375,4.5,0.0,9200.0
1974-11-13,4.5,4.53125,4.4375,0.0,24000.0
1974-11-14,4.5,4.5,4.40625,0.0,32400.0
1974-11-15,4.4375,4.5,4.4375,0.0,10800.0
1974-11-18,4.4375,4.46875,4.4375,0.0,11200.0
1974-11-19,4.375,4.40625,4.375,0.0,21600.0
1974-11-20,4.40625,4.40625,4.375,0.0,91600.0
1974-11-21,4.40625,4.40625,4.375,0.0,32800.0
1974-11-22,4.375,4.40625,4.375,0.0,14400.0
1974-11-25,4.375,4.40625,4.3125,0.0,154400.0
1974-11-26,4.46875,4.46875,4.3125,0.0,65200.0
1974-11-27,4.3125,4.375,4.3125,0.0,27600.0
1974-11-29,4.3125,4.34375,4.1875,0.0,50000.0
1974-12-02,4.1875,4.3125,4.1875,0.0,34400.0
1974-12-03,4.15625,4.1875,4.09375,0.0,37200.0
1974-12-04,4.15625,4.25,4.125,0.0,48800.0
1974-12-05,4.21875,4.25,4.15625,0.0,42400.0
1974-12-06,4.1875,4.25,4.1875,0.0,31200.0
1974-12-09,4.25,4.28125,4.1875,0.0,38400.0
1974-12-10,4.34375,4.34375,4.28125,0.0,31600.0
1974-12-11,4.375,4.40625,4.3125,0.0,39200.0
1974-12-12,4.3125,4.40625,4.3125,0.0,34000.0
1974-12-13,4.25,4.375,4.21875,0.0,179200.0
1974-12-16,4.21875,4.28125,4.1875,0.0,44000.0
1974-12-17,4.25,4.25,4.1875,0.0,35200.0
1974-12-18,4.21875,4.28125,4.15625,0.0,64400.0
1974-12-19,4.28125,4.34375,4.21875,0.0,33200.0
1974-12-20,4.28125,4.28125,4.1875,0.0,37600.0
1974-12-23,4.21875,4.25,4.1875,0.0,86400.0
1974-12-24,4.09375,4.125,4.0625,0.0,34400.0
1974-12-26,4.09375,4.15625,4.03125,0.0,53600.0
1974-12-27,4.0625,4.09375,4.03125,0.0,42800.0
1974-12-30,4.0,4.0625,3.9375,0.0,84000.0
1974-12-31,4.0,4.0,3.96875,0.0,102400.0
1975-01-02,4.28125,4.28125,3.96875,0.0,49200.0
1975-01-03,4.40625,4.4375,4.25,0.0,32400.0
1975-01-06,4.46875,4.46875,4.40625,0.0,52800.0
1975-01-07,4.5,4.53125,4.4375,0.0,70000.0
1975-01-08,4.46875,4.5625,4.46875,0.0,65200.0
1975-01-09,4.65625,4.8125,4.5,0.0,99600.0
1975-01-10,4.875,4.875,4.78125,0.0,102000.0
1975-01-13,4.78125,4.9375,4.78125,0.0,73200.0
1975-01-14,4.71875,4.8125,4.65625,0.0,67200.0
1975-01-15,4.75,4.78125,4.71875,0.0,36800.0
1975-01-16,4.8125,4.84375,4.75,0.0,56800.0
1975-01-17,4.78125,4.84375,4.78125,0.0,21600.0
1975-01-20,4.75,4.78125,4.71875,0.0,21200.0
1975-01-21,4.78125,4.8125,4.75,0.0,50000.0
1975-01-22,4.875,4.875,4.78125,0.0,42000.0
1975-01-23,4.9375,5.0625,4.84375,0.0,86400.0
1975-01-24,5.0,5.0625,4.96875,0.0,76800.0
1975-01-27,5.0625,5.15625,5.0,0.0,49600.0
1975-01-28,5.15625,5.21875,5.09375,0.0,80400.0
1975-01-29,5.28125,5.28125,5.0625,0.0,157200.0
1975-01-30,5.25,5.375,5.1875,0.0,84800.0
1975-01-31,5.28125,5.34375,5.25,0.0,46000.0
1975-02-03,5.46875,5.5,5.34375,0.0,52800.0
1975-02-04,5.40625,5.5,5.34375,0.0,148800.0
1975-02-05,5.53125,5.5625,5.4375,0.0,94400.0
1975-02-06,5.5625,5.625,5.53125,0.0,90400.0
1975-02-07,5.5625,5.5625,5.4375,0.0,36400.0
1975-02-10,5.5,5.5625,5.4375,0.0,34800.0
1975-02-11,5.46875,5.5,5.4375,0.0,33200.0
1975-02-12,5.375,5.5,5.375,0.0,216000.0
1975-02-13,5.4375,5.46875,5.40625,0.0,78000.0
1975-02-14,5.4375,5.5,5.4375,0.0,57200.0
1975-02-18,5.53125,5.5625,5.46875,0.0,40400.0
1975-02-19,5.5,5.5,5.4375,0.0,26000.0
1975-02-20,5.4375,5.53125,5.375,0.0,94800.0
1975-02-21,5.46875,5.46875,5.375,0.0,36000.0
1975-02-24,5.375,5.40625,5.3125,0.0,80400.0
1975-02-25,5.1875,5.375,5.15625,0.0,90800.0
1975-02-26,5.25,5.3125,5.09375,0.0,96000.0
1975-02-27,5.28125,5.375,5.28125,0.0,38400.0
1975-02-28,5.40625,5.40625,5.25,0.0,19200.0
1975-03-03,5.5,5.53125,5.375,0.0,32000.0
1975-03-04,5.4375,5.53125,5.40625,0.0,63600.0
1975-03-05,5.4375,5.5,5.40625,0.0,17600.0
1975-03-06,5.4375,5.5625,5.4375,0.0,22400.0
1975-03-07,5.53125,5.5625,5.46875,0.0,26800.0
1975-03-10,5.5625,5.625,5.5,0.0,56400.0
1975-03-11,5.65625,5.71875,5.59375,0.0,26800.0
1975-03-12,5.625,5.6875,5.625,0.0,98800.0
1975-03-13,5.53125,5.59375,5.53125,0.0,109600.0
1975-03-14,5.59375,5.59375,5.53125,0.0,50000.0
1975-03-17,5.625,5.71875,5.59375,0.0,42000.0
1975-03-18,5.625,5.71875,5.625,0.0,27200.0
1975-03-19,5.625,5.71875,5.59375,0.0,38400.0
1975-03-20,5.625,5.6875,5.625,0.0,12400.0
1975-03-21,5.625,5.6875,5.5625,0.0,187200.0
1975-03-24,5.375,5.5,5.34375,0.0,75200.0
1975-03-25,5.3125,5.34375,5.25,0.0,66400.0
1975-03-26,5.34375,5.375,5.3125,0.0,46000.0
1975-03-27,5.375,5.40625,5.375,0.0,20000.0
1975-03-31,5.375,5.4375,5.375,0.0,22000.0
1975-04-01,5.375,5.40625,5.375,0.0,64400.0
1975-04-02,5.3125,5.40625,5.3125,0.0,20400.0
1975-04-03,5.3125,5.375,5.28125,0.0,56000.0
1975-04-04,5.28125,5.34375,5.28125,0.0,29600.0
1975-04-07,5.3125,5.3125,5.25,0.0,18800.0
1975-04-08,5.21875,5.3125,5.21875,0.0,33600.0
1975-04-09,5.3125,5.3125,5.21875,0.0,133200.0
1975-04-10,5.375,5.375,5.25,0.0,39200.0
1975-04-11,5.375,5.375,5.375,5.375,0.0
1975-04-14,5.46875,5.46875,5.40625,0.0,24800.0
1975-04-15,5.40625,5.46875,5.375,0.0,27200.0
1975-04-16,5.46875,5.46875,5.4375,0.0,26000.0
1975-04-17,5.5,5.5,5.46875,0.0,36000.0
1975-04-18,5.5,5.53125,5.46875,0.0,17600.0
1975-04-21,5.5,5.53125,5.5,0.0,25600.0
1975-04-22,5.5,5.5625,5.5,0.0,24400.0
1975-04-23,5.46875,5.53125,5.46875,0.0,123600.0
1975-04-24,5.53125,5.53125,5.46875,0.0,22800.0
1975-04-25,5.53125,5.53125,5.46875,0.0,100400.0
1975-04-28,5.46875,5.5625,5.46875,0.0,17600.0
1975-04-29,5.5,5.5,5.40625,0.0,16400.0
1975-04-30,5.5,5.5625,5.46875,0.0,37600.0
1975-05-01,5.5,5.5,5.5,0.0,9600.0
1975-05-02,5.53125,5.53125,5.46875,0.0,13600.0
1975-05-05,5.53125,5.53125,5.46875,0.0,16800.0
1975-05-06,5.59375,5.59375,5.46875,0.0,28800.0
1975-05-07,5.3125,5.53125,5.3125,0.0,16400.0
1975-05-08,5.375,5.40625,5.28125,0.0,30800.0
1975-05-09,5.5,5.53125,5.4375,0.0,25200.0
1975-05-12,5.53125,5.5625,5.5,0.0,24000.0
1975-05-13,5.5625,5.59375,5.5,0.0,22000.0
1975-05-14,5.46875,5.5625,5.40625,0.0,17600.0
1975-05-15,5.4375,5.5,5.4375,0.0,19200.0
1975-05-16,5.40625,5.4375,5.40625,0.0,13600.0
1975-05-19,5.40625,5.46875,5.40625,0.0,29200.0
1975-05-20,5.5,5.59375,5.4375,0.0,26400.0
1975-05-21,5.375,5.4375,5.375,0.0,71200.0
1975-05-22,5.40625,5.5,5.375,0.0,74000.0
1975-05-23,5.53125,5.53125,5.4375,0.0,26400.0
1975-05-27,5.46875,5.53125,5.46875,0.0,18000.0
1975-05-28,5.40625,5.46875,5.40625,0.0,26000.0
1975-05-29,5.375,5.40625,5.34375,0.0,18400.0
1975-05-30,5.5,5.5,5.40625,0.0,39600.0
1975-06-02,5.6875,5.71875,5.46875,0.0,89200.0
1975-06-03,5.8125,6.0,5.75,0.0,72800.0
1975-06-04,5.96875,6.0,5.875,0.0,64400.0
1975-06-05,6.0,6.0625,5.9375,0.0,139200.0
1975-06-06,5.9375,5.9375,5.875,0.0,44400.0
1975-06-09,5.8125,5.9375,5.8125,0.0,32400.0
1975-06-10,5.78125,5.84375,5.78125,0.0,30800.0
1975-06-11,5.78125,5.84375,5.78125,0.0,16400.0
1975-06-12,5.8125,5.875,5.78125,0.0,19200.0
1975-06-13,6.0,6.0,5.84375,0.0,89200.0
1975-06-16,6.0625,6.125,6.0,0.0,52800.0
1975-06-17,6.1875,6.3125,6.125,0.0,58400.0
1975-06-18,6.15625,6.21875,6.15625,0.0,43600.0
1975-06-19,6.28125,6.34375,6.1875,0.0,92000.0
1975-06-20,6.40625,6.4375,6.28125,0.0,112000.0
1975-06-23,6.5,6.5,6.4375,0.0,61600.0
1975-06-24,6.5,6.59375,6.5,0.0,170400.0
1975-06-25,6.375,6.4375,6.375,0.0,71600.0
1975-06-26,6.40625,6.46875,6.375,0.0,50000.0
1975-06-27,6.375,6.40625,6.34375,0.0,84000.0
1975-06-30,6.46875,6.46875,6.375,0.0,104400.0
1975-07-01,6.46875,6.5,6.46875,0.0,71200.0
1975-07-02,6.40625,6.46875,6.40625,0.0,72400.0
1975-07-03,6.40625,6.4375,6.40625,0.0,31600.0
1975-07-07,6.4375,6.46875,6.40625,0.0,58800.0
1975-07-08,6.375,6.4375,6.375,0.0,65200.0
1975-07-09,6.4375,6.46875,6.40625,0.0,78800.0
1975-07-10,6.46875,6.53125,6.4375,0.0,125200.0
1975-07-11,6.5,6.5625,6.46875,0.0,155600.0
1975-07-14,6.53125,6.53125,6.5,0.0,40000.0
1975-07-15,6.5,6.5625,6.5,0.0,60000.0
1975-07-16,6.5,6.53125,6.5,0.0,30000.0
1975-07-17,6.46875,6.5,6.46875,0.0,28400.0
1975-07-18,6.46875,6.5,6.46875,0.0,40800.0
1975-07-21,6.46875,6.46875,6.4375,0.0,56400.0
1975-07-22,6.4375,6.5,6.4375,0.0,89200.0
1975-07-23,6.375,6.4375,6.375,0.0,38000.0
1975-07-24,6.34375,6.40625,6.28125,0.0,45200.0
1975-07-25,6.25,6.3125,6.25,0.0,28000.0
1975-07-28,6.0,6.25,6.0,0.0,54400.0
1975-07-29,6.03125,6.03125,6.0,0.0,46000.0
1975-07-30,6.09375,6.125,6.0,0.0,40800.0
1975-07-31,6.15625,6.28125,6.15625,0.0,52000.0
1975-08-01,6.09375,6.15625,6.0625,0.0,31600.0
1975-08-04,6.03125,6.0625,6.0,0.0,6400.0
1975-08-05,6.0,6.09375,6.0,0.0,16000.0
1975-08-06,6.125,6.15625,6.03125,0.0,11200.0
1975-08-07,6.0625,6.15625,6.03125,0.0,8800.0
1975-08-08,5.9375,6.0625,5.9375,0.0,25200.0
1975-08-11,5.8125,5.9375,5.78125,0.0,38400.0
1975-08-12,5.75,5.84375,5.71875,0.0,14000.0
1975-08-13,5.75,5.8125,5.75,0.0,18000.0
1975-08-14,5.75,5.75,5.75,0.0,100800.0
1975-08-15,5.75,5.75,5.75,0.0,59200.0
1975-08-18,5.75,5.75,5.75,0.0,41600.0
1975-08-19,5.75,5.78125,5.75,0.0,62000.0
1975-08-20,5.4375,5.75,5.125,0.0,165600.0
1975-08-21,5.375,5.5,5.34375,0.0,50000.0
1975-08-22,5.40625,5.46875,5.34375,0.0,99600.0
1975-08-25,5.5,5.5,5.4375,0.0,25600.0
1975-08-26,5.5,5.59375,5.5,0.0,133200.0
1975-08-27,5.65625,5.65625,5.53125,0.0,45200.0
1975-08-28,5.71875,5.71875,5.625,0.0,52400.0
1975-08-29,5.8125,5.84375,5.75,0.0,37200.0
1975-09-02,5.8125,5.875,5.78125,0.0,17200.0
1975-09-03,5.8125,5.875,5.78125,0.0,40400.0
1975-09-04,5.90625,5.96875,5.84375,0.0,22400.0
1975-09-05,5.9375,5.9375,5.90625,0.0,46400.0
1975-09-08,6.03125,6.03125,5.96875,0.0,33600.0
1975-09-09,6.1875,6.21875,6.0625,0.0,123200.0
1975-09-10,6.15625,6.1875,6.125,0.0,62400.0
1975-09-11,6.125,6.15625,6.125,0.0,209200.0
1975-09-12,5.96875,6.09375,5.96875,0.0,80000.0
1975-09-15,5.96875,6.03125,5.96875,0.0,20400.0
1975-09-16,6.0,6.0,6.0,0.0,204000.0
1975-09-17,6.0,6.0625,6.0,0.0,139200.0
1975-09-18,5.9375,6.0,5.9375,0.0,58400.0
1975-09-19,6.0625,6.0625,6.0,0.0,39200.0
1975-09-22,6.0625,6.125,6.03125,0.0,15200.0
1975-09-23,6.09375,6.09375,6.03125,0.0,10000.0
1975-09-24,6.0,6.03125,5.90625,0.0,55600.0
1975-09-25,6.0,6.0,5.9375,0.0,49600.0
1975-09-26,6.125,6.125,6.0,0.0,42800.0
1975-09-29,6.03125,6.09375,6.03125,0.0,6800.0
1975-09-30,6.0,6.0625,6.0,0.0,43200.0
1975-10-01,6.0,6.03125,6.0,0.0,31200.0
1975-10-02,6.0625,6.0625,6.0,0.0,31200.0
1975-10-03,6.0625,6.0625,6.0,0.0,11200.0
1975-10-06,6.0625,6.09375,6.0,0.0,25200.0
1975-10-07,6.125,6.125,6.03125,0.0,39600.0
1975-10-08,6.125,6.15625,6.125,0.0,24400.0
1975-10-09,6.125,6.21875,6.125,0.0,23600.0
1975-10-10,6.09375,6.1875,6.09375,0.0,17600.0
1975-10-13,6.21875,6.21875,6.125,0.0,18400.0
1975-10-14,6.28125,6.28125,6.1875,0.0,104800.0
1975-10-15,6.375,6.40625,6.28125,0.0,102000.0
1975-10-16,6.40625,6.4375,6.375,0.0,79200.0
1975-10-17,6.4375,6.46875,6.34375,0.0,135600.0
1975-10-20,6.46875,6.53125,6.4375,0.0,74000.0
1975-10-21,6.5,6.53125,6.46875,0.0,48000.0
1975-10-22,6.5,6.53125,6.5,0.0,55200.0
1975-10-23,6.5625,6.625,6.5,0.0,250800.0
1975-10-24,6.59375,6.625,6.53125,0.0,144000.0
1975-10-27,6.59375,6.59375,6.53125,0.0,82400.0
1975-10-28,6.71875,6.71875,6.59375,0.0,101600.0
1975-10-29,6.625,6.6875,6.625,0.0,27600.0
1975-10-30,6.625,6.65625,6.625,0.0,33600.0
1975-10-31,6.6875,6.75,6.625,0.0,159200.0
1975-11-03,6.625,6.6875,6.625,0.0,201600.0
1975-11-04,6.625,6.65625,6.625,0.0,346400.0
1975-11-05,6.6875,6.71875,6.625,0.0,54800.0
1975-11-06,6.65625,6.6875,6.625,0.0,138400.0
1975-11-07,6.5625,6.65625,6.5625,0.0,53600.0
1975-11-10,6.46875,6.5625,6.4375,0.0,32000.0
1975-11-11,6.625,6.625,6.4375,0.0,56000.0
1975-11-12,6.625,6.71875,6.59375,0.0,71200.0
1975-11-13,6.46875,6.5625,6.40625,0.0,36800.0
1975-11-14,6.46875,6.5,6.4375,0.0,26400.0
1975-11-17,6.5625,6.59375,6.5,0.0,499200.0
1975-11-18,6.5625,6.625,6.5625,0.0,46000.0
1975-11-19,6.53125,6.625,6.53125,0.0,96000.0
1975-11-20,6.5625,6.59375,6.53125,0.0,39600.0
1975-11-21,6.59375,6.625,6.5625,0.0,52800.0
1975-11-24,6.71875,6.75,6.625,0.0,80800.0
1975-11-25,6.71875,6.75,6.6875,0.0,427200.0
1975-11-26,6.6875,6.75,6.65625,0.0,861200.0
1975-11-28,6.75,6.75,6.6875,0.0,25200.0
1975-12-01,6.75,6.8125,6.71875,0.0,72400.0
1975-12-02,6.65625,6.78125,6.65625,0.0,42400.0
1975-12-03,6.625,6.65625,6.59375,0.0,74400.0
1975-12-04,6.59375,6.6875,6.59375,0.0,136400.0
1975-12-05,6.59375,6.625,6.5625,0.0,434400.0
1975-12-08,6.46875,6.5625,6.46875,0.0,137200.0
1975-12-09,6.40625,6.46875,6.40625,0.0,17600.0
1975-12-10,6.46875,6.5,6.40625,0.0,64800.0
1975-12-11,6.5,6.5,6.46875,0.0,25200.0
1975-12-12,6.46875,6.5,6.46875,0.0,51600.0
1975-12-15,6.46875,6.46875,6.4375,0.0,19200.0
1975-12-16,6.625,6.625,6.46875,0.0,58800.0
1975-12-17,6.625,6.65625,6.625,0.0,102400.0
1975-12-18,6.65625,6.65625,6.59375,0.0,171600.0
1975-12-19,6.625,6.6875,6.625,0.0,78400.0
1975-12-22,6.6875,6.6875,6.625,0.0,34000.0
1975-12-23,6.65625,6.71875,6.65625,0.0,24000.0
1975-12-24,6.53125,6.5625,6.53125,0.0,19600.0
1975-12-26,6.625,6.625,6.5,0.0,27200.0
1975-12-29,6.65625,6.6875,6.625,0.0,98000.0
1975-12-30,6.46875,6.625,6.4375,0.0,19200.0
1975-12-31,6.59375,6.59375,6.53125,0.0,12000.0
1976-01-02,6.5625,6.625,6.5625,0.0,32800.0
1976-01-05,6.5625,6.59375,6.53125,0.0,18000.0
1976-01-06,6.6875,6.71875,6.59375,0.0,134400.0
1976-01-07,6.71875,6.75,6.6875,0.0,75200.0
1976-01-08,6.78125,6.84375,6.71875,0.0,37600.0
1976-01-09,6.84375,6.84375,6.78125,0.0,38000.0
1976-01-12,6.875,6.90625,6.84375,0.0,74800.0
1976-01-13,6.90625,6.96875,6.875,0.0,141200.0
1976-01-14,6.90625,6.96875,6.875,0.0,36400.0
1976-01-15,7.0,7.0,6.90625,0.0,108800.0
1976-01-16,7.0625,7.0625,6.96875,0.0,66000.0
1976-01-19,7.0625,7.09375,7.0,0.0,51600.0
1976-01-20,7.03125,7.09375,7.0,0.0,49200.0
1976-01-21,7.0,7.03125,6.9375,0.0,88000.0
1976-01-22,6.96875,7.03125,6.9375,0.0,100000.0
1976-01-23,6.9375,7.03125,6.9375,0.0,44800.0
1976-01-26,6.875,7.0,6.78125,0.0,112800.0
1976-01-27,6.90625,6.90625,6.8125,0.0,74800.0
1976-01-28,6.8125,6.875,6.8125,0.0,67600.0
1976-01-29,6.84375,6.90625,6.8125,0.0,93200.0
1976-01-30,6.90625,6.96875,6.90625,0.0,40000.0
1976-02-02,6.90625,6.96875,6.8125,0.0,73600.0
1976-02-03,6.96875,7.0,6.875,0.0,230000.0
1976-02-04,6.96875,7.0625,6.9375,0.0,126400.0
1976-02-05,6.875,7.03125,6.6875,0.0,115200.0
1976-02-06,6.875,6.90625,6.8125,0.0,56800.0
1976-02-09,6.8125,6.84375,6.78125,0.0,28000.0
1976-02-10,6.6875,6.8125,6.6875,0.0,113200.0
1976-02-11,6.5625,6.71875,6.5,0.0,347200.0
1976-02-12,6.46875,6.53125,6.46875,0.0,42000.0
1976-02-13,6.40625,6.46875,6.375,0.0,121600.0
1976-02-17,6.34375,6.375,6.3125,0.0,66400.0
1976-02-18,6.25,6.375,6.21875,0.0,147600.0
1976-02-19,6.28125,6.28125,6.25,0.0,102000.0
1976-02-20,6.4375,6.46875,6.3125,0.0,91600.0
1976-02-23,6.375,6.5,6.34375,0.0,91600.0
1976-02-24,6.28125,6.34375,6.28125,0.0,165200.0
1976-02-25,6.375,6.375,6.25,0.0,135600.0
1976-02-26,6.25,6.40625,6.25,0.0,139200.0
1976-02-27,6.25,6.28125,6.15625,0.0,246400.0
1976-03-01,6.1875,6.21875,6.15625,0.0,20400.0
1976-03-02,6.28125,6.28125,6.15625,0.0,68800.0
1976-03-03,6.28125,6.40625,6.21875,0.0,164400.0
1976-03-04,6.28125,6.34375,6.28125,0.0,61600.0
1976-03-05,6.375,6.375,6.28125,0.0,50400.0
1976-03-08,6.375,6.46875,6.375,0.0,54800.0
1976-03-09,6.375,6.40625,6.34375,0.0,366000.0
1976-03-10,6.3125,6.40625,6.3125,0.0,44000.0
1976-03-11,6.46875,6.5,6.28125,0.0,57200.0
1976-03-12,6.5625,6.65625,6.5,0.0,65200.0
1976-03-15,6.59375,6.625,6.5625,0.0,17200.0
1976-03-16,6.65625,6.6875,6.5625,0.0,48400.0
1976-03-17,6.65625,6.71875,6.5625,0.0,55200.0
1976-03-18,6.53125,6.65625,6.53125,0.0,175200.0
1976-03-19,6.5625,6.5625,6.5,0.0,18800.0
1976-03-22,6.625,6.71875,6.59375,0.0,87600.0
1976-03-23,6.6875,6.71875,6.65625,0.0,32800.0
1976-03-24,6.625,6.75,6.59375,0.0,63600.0
1976-03-25,6.5,6.53125,6.46875,0.0,130400.0
1976-03-26,6.5625,6.5625,6.46875,0.0,31200.0
1976-03-29,6.5,6.5625,6.46875,0.0,72000.0
1976-03-30,6.46875,6.5,6.4375,0.0,22400.0
1976-03-31,6.625,6.625,6.375,0.0,55600.0
1976-04-01,6.53125,6.65625,6.5,0.0,51600.0
1976-04-02,6.625,6.625,6.53125,0.0,60800.0
1976-04-05,6.59375,6.625,6.5625,0.0,31600.0
1976-04-06,6.5625,6.5625,6.5,0.0,22000.0
1976-04-07,6.46875,6.53125,6.4375,0.0,20400.0
1976-04-08,6.4375,6.53125,6.40625,0.0,224400.0
1976-04-09,6.46875,6.5,6.46875,0.0,27600.0
1976-04-12,6.5625,6.59375,6.4375,0.0,22000.0
1976-04-13,6.5625,6.59375,6.5,0.0,71200.0
1976-04-14,6.625,6.625,6.53125,0.0,34400.0
1976-04-15,6.59375,6.65625,6.53125,0.0,30800.0
1976-04-19,6.5,6.59375,6.5,0.0,75200.0
1976-04-20,6.5,6.5625,6.40625,0.0,50000.0
1976-04-21,6.5625,6.5625,6.5,0.0,44000.0
1976-04-22,6.34375,6.53125,6.34375,0.0,82400.0
1976-04-23,6.34375,6.34375,6.25,0.0,58400.0
1976-04-26,6.40625,6.40625,6.34375,0.0,40800.0
1976-04-27,6.34375,6.4375,6.34375,0.0,20400.0
1976-04-28,6.34375,6.4375,6.34375,0.0,24800.0
1976-04-29,6.28125,6.34375,6.28125,0.0,31200.0
1976-04-30,6.1875,6.28125,6.1875,0.0,63600.0
1976-05-03,6.25,6.46875,6.15625,0.0,70800.0
1976-05-04,6.25,6.34375,6.25,0.0,147600.0
1976-05-05,6.3125,6.34375,6.3125,0.0,56800.0
1976-05-06,6.375,6.375,6.3125,0.0,29200.0
1976-05-07,6.375,6.40625,6.3125,0.0,26400.0
1976-05-10,6.34375,6.375,6.34375,0.0,12400.0
1976-05-11,6.34375,6.40625,6.3125,0.0,62400.0
1976-05-12,6.28125,6.3125,6.21875,0.0,466800.0
1976-05-13,6.21875,6.28125,6.21875,0.0,16800.0
1976-05-14,6.21875,6.21875,6.21875,0.0,29200.0
1976-05-17,6.1875,6.21875,6.15625,0.0,33600.0
1976-05-18,6.15625,6.15625,6.0625,0.0,51600.0
1976-05-19,6.09375,6.15625,6.0625,0.0,31600.0
1976-05-20,6.125,6.125,6.0625,0.0,36400.0
1976-05-21,6.09375,6.09375,6.0625,0.0,14800.0
1976-05-24,6.0625,6.09375,6.03125,0.0,30400.0
1976-05-25,6.0,6.09375,6.0,0.0,20400.0
1976-05-26,5.90625,6.03125,5.90625,0.0,38000.0
1976-05-27,6.03125,6.03125,5.875,0.0,28400.0
1976-05-28,6.09375,6.09375,5.96875,0.0,15200.0
1976-06-01,6.03125,6.09375,6.0,0.0,15600.0
1976-06-02,6.03125,6.03125,6.0,0.0,8800.0
1976-06-03,6.0,6.03125,5.96875,0.0,380800.0
1976-06-04,6.0,6.0625,6.0,0.0,120400.0
1976-06-07,6.03125,6.03125,6.0,0.0,72800.0
1976-06-08,6.0625,6.09375,6.0,0.0,294800.0
1976-06-09,6.125,6.15625,6.0625,0.0,223600.0
1976-06-10,6.21875,6.21875,6.125,0.0,264400.0
1976-06-11,6.1875,6.21875,6.15625,0.0,187200.0
1976-06-14,6.15625,6.15625,6.125,0.0,120000.0
1976-06-15,6.15625,6.15625,6.09375,0.0,155600.0
1976-06-16,6.09375,6.1875,6.09375,0.0,54000.0
1976-06-17,6.125,6.15625,6.09375,0.0,72400.0
1976-06-18,6.0625,6.1875,6.0625,0.0,96400.0
1976-06-21,6.09375,6.125,6.03125,0.0,222000.0
1976-06-22,6.0,6.09375,6.0,0.0,242400.0
1976-06-23,6.03125,6.03125,5.96875,0.0,23600.0
1976-06-24,5.96875,5.96875,5.90625,0.0,54000.0
1976-06-25,6.0625,6.0625,5.96875,0.0,36400.0
1976-06-28,6.0625,6.1875,6.0,0.0,101200.0
1976-06-29,6.03125,6.0625,6.03125,0.0,32000.0
1976-06-30,6.09375,6.125,6.03125,0.0,102800.0
1976-07-01,6.125,6.1875,6.09375,0.0,60000.0
1976-07-02,6.3125,6.34375,6.125,0.0,70400.0
1976-07-06,6.375,6.4375,6.3125,0.0,43200.0
1976-07-07,6.40625,6.4375,6.375,0.0,46800.0
1976-07-08,6.46875,6.5625,6.4375,0.0,220400.0
1976-07-09,6.65625,6.65625,6.53125,0.0,116000.0
1976-07-12,6.59375,6.6875,6.59375,0.0,148400.0
1976-07-13,6.59375,6.625,6.5625,0.0,95200.0
1976-07-14,6.625,6.625,6.5625,0.0,48800.0
1976-07-15,6.5625,6.625,6.5625,0.0,89600.0
1976-07-16,6.6875,6.6875,6.5625,0.0,128000.0
1976-07-19,6.75,6.75,6.6875,0.0,56800.0
1976-07-20,6.6875,6.75,6.65625,0.0,170800.0
1976-07-21,6.65625,6.6875,6.59375,0.0,57600.0
1976-07-22,6.5625,6.59375,6.5625,0.0,32000.0
1976-07-23,6.53125,6.625,6.53125,0.0,82400.0
1976-07-26,6.5625,6.625,6.5625,0.0,29600.0
1976-07-27,6.625,6.65625,6.59375,0.0,49600.0
1976-07-28,6.59375,6.65625,6.59375,0.0,42000.0
1976-07-29,6.6875,6.6875,6.5625,0.0,43600.0
1976-07-30,6.625,6.65625,6.5625,0.0,52000.0
1976-08-02,6.6875,6.6875,6.59375,0.0,111600.0
1976-08-03,6.6875,6.71875,6.59375,0.0,146800.0
1976-08-04,6.78125,6.8125,6.71875,0.0,261200.0
1976-08-05,6.84375,6.84375,6.75,0.0,65600.0
1976-08-06,6.8125,6.875,6.59375,0.0,87600.0
1976-08-09,6.78125,6.84375,6.78125,0.0,34400.0
1976-08-10,6.84375,6.875,6.8125,0.0,101200.0
1976-08-11,6.875,6.875,6.8125,0.0,94800.0
1976-08-12,6.75,6.84375,6.75,0.0,53200.0
1976-08-13,6.84375,6.84375,6.75,0.0,131200.0
1976-08-16,6.84375,6.84375,6.75,0.0,78400.0
1976-08-17,6.75,6.84375,6.75,0.0,35200.0
1976-08-18,6.78125,6.84375,6.75,0.0,47200.0
1976-08-19,6.8125,6.8125,6.78125,0.0,71200.0
1976-08-20,6.75,6.8125,6.75,0.0,36400.0
1976-08-23,6.78125,6.8125,6.78125,0.0,23600.0
1976-08-24,6.90625,6.90625,6.78125,0.0,150000.0
1976-08-25,6.9375,6.96875,6.8125,0.0,141600.0
1976-08-26,6.9375,7.0,6.90625,0.0,49200.0
1976-08-27,6.96875,6.96875,6.90625,0.0,88800.0
1976-08-30,7.0625,7.0625,6.96875,0.0,159600.0
1976-08-31,7.0625,7.09375,7.03125,0.0,67200.0
1976-09-01,7.0,7.125,6.9375,0.0,39200.0
1976-09-02,7.0625,7.125,7.0625,0.0,156400.0
1976-09-03,7.125,7.125,7.0625,0.0,44400.0
1976-09-07,7.21875,7.21875,7.125,0.0,330400.0
1976-09-08,7.1875,7.25,7.15625,0.0,50000.0
1976-09-09,7.15625,7.25,7.09375,0.0,36800.0
1976-09-10,7.28125,7.3125,7.15625,0.0,297200.0
1976-09-13,7.375,7.5,7.28125,0.0,330000.0
1976-09-14,7.3125,7.40625,7.25,0.0,188800.0
1976-09-15,7.25,7.3125,7.21875,0.0,170400.0
1976-09-16,7.28125,7.3125,7.25,0.0,500000.0
1976-09-17,7.3125,7.40625,7.3125,0.0,416800.0
1976-09-20,7.25,7.46875,7.25,0.0,64800.0
1976-09-21,7.21875,7.3125,7.21875,0.0,218000.0
1976-09-22,7.28125,7.3125,7.21875,0.0,159600.0
1976-09-23,7.34375,7.40625,7.25,0.0,176000.0
1976-09-24,7.21875,7.25,7.1875,0.0,179600.0
1976-09-27,7.15625,7.21875,7.15625,0.0,126000.0
1976-09-28,7.09375,7.1875,7.0625,0.0,144000.0
1976-09-29,7.03125,7.125,7.03125,0.0,94400.0
1976-09-30,7.0,7.09375,6.96875,0.0,48000.0
1976-10-01,6.90625,7.03125,6.875,0.0,34000.0
1976-10-04,7.0,7.03125,6.9375,0.0,27600.0
1976-10-05,7.03125,7.03125,6.9375,0.0,66800.0
1976-10-06,7.0625,7.0625,7.0,0.0,39200.0
1976-10-07,7.09375,7.09375,7.0,0.0,29200.0
1976-10-08,7.125,7.125,7.03125,0.0,34800.0
1976-10-11,7.03125,7.09375,7.03125,0.0,73200.0
1976-10-12,7.03125,7.09375,7.03125,0.0,53600.0
1976-10-13,7.15625,7.15625,7.03125,0.0,129200.0
1976-10-14,7.125,7.21875,7.125,0.0,521200.0
1976-10-15,7.09375,7.15625,7.09375,0.0,41600.0
1976-10-18,7.0625,7.125,7.03125,0.0,19600.0
1976-10-19,7.0625,7.0625,7.03125,0.0,260000.0
1976-10-20,6.96875,7.03125,6.90625,0.0,243200.0
1976-10-21,6.84375,6.96875,6.84375,0.0,162400.0
1976-10-22,6.75,6.9375,6.75,0.0,144400.0
1976-10-25,6.78125,6.84375,6.71875,0.0,46800.0
1976-10-26,6.875,6.90625,6.8125,0.0,154000.0
1976-10-27,6.96875,6.96875,6.90625,0.0,110400.0
1976-10-28,6.96875,7.0625,6.9375,0.0,43200.0
1976-10-29,7.0,7.0,6.9375,0.0,49600.0
1976-11-01,7.03125,7.03125,6.96875,0.0,50000.0
1976-11-03,7.0,7.0,6.9375,0.0,43200.0
1976-11-04,7.0,7.03125,7.0,0.0,135600.0
1976-11-05,6.84375,7.03125,6.84375,0.0,412400.0
1976-11-08,6.84375,6.90625,6.8125,0.0,52000.0
1976-11-09,6.9375,6.96875,6.875,0.0,181200.0
1976-11-10,7.0,7.0,6.9375,0.0,196800.0
1976-11-11,6.9375,7.0,6.9375,0.0,22000.0
1976-11-12,7.0,7.0,6.9375,0.0,46000.0
1976-11-15,7.0625,7.0625,7.0,0.0,68800.0
1976-11-16,7.09375,7.15625,7.09375,0.0,90000.0
1976-11-17,7.125,7.21875,7.09375,0.0,45600.0
1976-11-18,7.21875,7.21875,7.125,0.0,62800.0
1976-11-19,7.25,7.28125,7.1875,0.0,60800.0
1976-11-22,7.28125,7.3125,7.21875,0.0,100400.0
1976-11-23,7.25,7.28125,7.21875,0.0,192000.0
1976-11-24,7.21875,7.25,7.1875,0.0,48800.0
1976-11-26,7.21875,7.25,7.1875,0.0,17600.0
1976-11-29,7.15625,7.21875,7.15625,0.0,34000.0
1976-11-30,7.1875,7.21875,7.09375,0.0,96000.0
1976-12-01,7.25,7.25,7.15625,0.0,59600.0
1976-12-02,7.28125,7.28125,7.0,0.0,59600.0
1976-12-03,7.25,7.28125,7.21875,0.0,26000.0
1976-12-06,7.09375,7.28125,7.0625,0.0,54000.0
1976-12-07,7.25,7.3125,7.09375,0.0,89200.0
1976-12-08,7.28125,7.3125,7.21875,0.0,97200.0
1976-12-09,7.28125,7.3125,7.25,0.0,102000.0
1976-12-10,7.375,7.375,7.25,0.0,104800.0
1976-12-13,7.375,7.4375,7.34375,0.0,64800.0
1976-12-14,7.375,7.40625,7.375,0.0,90000.0
1976-12-15,7.375,7.375,7.34375,0.0,114800.0
1976-12-16,7.4375,7.46875,7.375,0.0,74000.0
1976-12-17,7.46875,7.5,7.46875,0.0,199600.0
1976-12-20,7.4375,7.5,7.4375,0.0,161600.0
1976-12-21,7.46875,7.5,7.4375,0.0,652000.0
1976-12-22,7.46875,7.5625,7.4375,0.0,207600.0
1976-12-23,7.5,7.53125,7.40625,0.0,74400.0
1976-12-27,7.3125,7.40625,7.3125,0.0,126800.0
1976-12-28,7.28125,7.40625,7.28125,0.0,199200.0
1976-12-29,7.3125,7.34375,7.25,0.0,92000.0
1976-12-30,7.34375,7.375,7.28125,0.0,65200.0
1976-12-31,7.375,7.375,7.34375,0.0,38400.0
1977-01-03,7.34375,7.4375,7.34375,0.0,22800.0
1977-01-04,7.3125,7.40625,7.28125,0.0,35600.0
1977-01-05,7.28125,7.3125,7.25,0.0,50000.0
1977-01-06,7.25,7.3125,7.25,0.0,41600.0
1977-01-07,7.28125,7.3125,7.25,0.0,96000.0
1977-01-10,7.25,7.3125,7.25,0.0,52000.0
1977-01-11,7.0,7.28125,7.0,0.0,71200.0
1977-01-12,6.875,6.96875,6.84375,0.0,144800.0
1977-01-13,7.09375,7.09375,6.90625,0.0,162800.0
1977-01-14,7.125,7.15625,7.09375,0.0,77600.0
1977-01-17,7.21875,7.21875,7.125,0.0,23600.0
1977-01-18,7.1875,7.25,7.15625,0.0,113200.0
1977-01-19,7.15625,7.25,7.09375,0.0,60800.0
1977-01-20,7.125,7.1875,7.09375,0.0,29600.0
1977-01-21,7.125,7.15625,7.0,0.0,59200.0
1977-01-24,7.3125,7.3125,7.125,0.0,194000.0
1977-01-25,7.21875,7.3125,7.21875,0.0,26000.0
1977-01-26,7.25,7.3125,7.1875,0.0,38000.0
1977-01-27,7.28125,7.3125,7.21875,0.0,221200.0
1977-01-28,7.40625,7.4375,7.34375,0.0,186800.0
1977-01-31,7.34375,7.4375,7.34375,0.0,191600.0
1977-02-01,7.375,7.4375,7.375,0.0,90800.0
1977-02-02,7.375,7.4375,7.375,0.0,524400.0
1977-02-03,7.40625,7.4375,7.375,0.0,108000.0
1977-02-04,7.375,7.40625,7.375,0.0,40800.0
1977-02-07,7.40625,7.4375,7.375,0.0,79600.0
1977-02-08,7.40625,7.4375,7.375,0.0,101600.0
1977-02-09,7.34375,7.5,7.34375,0.0,76400.0
1977-02-10,7.28125,7.34375,7.28125,0.0,21600.0
1977-02-11,7.15625,7.28125,7.15625,0.0,24000.0
1977-02-14,7.21875,7.4375,7.15625,0.0,54000.0
1977-02-15,7.125,7.25,7.125,0.0,124400.0
1977-02-16,7.125,7.15625,7.0625,0.0,27600.0
1977-02-17,7.03125,7.125,7.03125,0.0,34000.0
1977-02-18,7.0,7.0625,7.0,0.0,10800.0
1977-02-22,7.0,7.0625,7.0,0.0,30800.0
1977-02-23,6.90625,7.0625,6.90625,0.0,40400.0
1977-02-24,6.84375,6.90625,6.78125,0.0,44800.0
1977-02-25,6.875,6.875,6.8125,0.0,37200.0
1977-02-28,6.9375,6.9375,6.875,0.0,49600.0
1977-03-01,6.9375,6.96875,6.90625,0.0,111600.0
1977-03-02,6.96875,7.0,6.9375,0.0,22400.0
1977-03-03,7.03125,7.09375,7.0,0.0,66400.0
1977-03-04,7.09375,7.09375,7.03125,0.0,24400.0
1977-03-07,7.125,7.1875,7.0625,0.0,40800.0
1977-03-08,7.15625,7.1875,7.15625,0.0,12800.0
1977-03-09,7.21875,7.21875,7.15625,0.0,124400.0
1977-03-10,7.21875,7.21875,7.125,0.0,56000.0
1977-03-11,7.125,7.21875,7.125,0.0,91600.0
1977-03-14,7.125,7.15625,7.09375,0.0,182800.0
1977-03-15,7.15625,7.15625,7.09375,0.0,35200.0
1977-03-16,7.15625,7.1875,7.09375,0.0,57200.0
1977-03-17,7.0625,7.1875,7.0625,0.0,52400.0
1977-03-18,7.09375,7.15625,7.0625,0.0,36000.0
1977-03-21,7.03125,7.125,7.03125,0.0,25600.0
1977-03-22,7.0,7.03125,6.96875,0.0,28800.0
1977-03-23,7.03125,7.0625,7.0,0.0,105200.0
1977-03-24,7.03125,7.15625,7.03125,0.0,19200.0
1977-03-25,6.8125,6.90625,6.78125,0.0,28800.0
1977-03-28,6.8125,6.84375,6.75,0.0,30800.0
1977-03-29,6.75,6.84375,6.75,0.0,27600.0
1977-03-30,6.75,6.78125,6.75,0.0,19200.0
1977-03-31,6.75,6.78125,6.65625,0.0,74400.0
1977-04-01,6.78125,6.84375,6.71875,0.0,48800.0
1977-04-04,6.75,6.84375,6.75,0.0,30000.0
1977-04-05,6.71875,6.75,6.6875,0.0,64000.0
1977-04-06,6.71875,6.75,6.6875,0.0,43600.0
1977-04-07,6.71875,6.71875,6.6875,0.0,137600.0
1977-04-11,6.71875,6.71875,6.65625,0.0,39200.0
1977-04-12,6.75,6.8125,6.6875,0.0,468000.0
1977-04-13,6.84375,6.90625,6.78125,0.0,40800.0
1977-04-14,7.0,7.0625,6.9375,0.0,86400.0
1977-04-15,7.0,7.03125,6.9375,0.0,31600.0
1977-04-18,6.96875,7.0625,6.9375,0.0,52400.0
1977-04-19,6.96875,6.96875,6.90625,0.0,91200.0
1977-04-20,6.9375,7.03125,6.9375,0.0,52000.0
1977-04-21,6.84375,6.9375,6.8125,0.0,16400.0
1977-04-22,6.8125,6.84375,6.75,0.0,89200.0
1977-04-25,6.78125,6.78125,6.71875,0.0,13600.0
1977-04-26,6.75,6.78125,6.71875,0.0,110400.0
1977-04-27,6.84375,6.875,6.71875,0.0,23600.0
1977-04-28,6.75,6.84375,6.71875,0.0,136000.0
1977-04-29,6.84375,6.84375,6.71875,0.0,34400.0
1977-05-02,6.8125,6.84375,6.78125,0.0,145600.0
1977-05-03,6.8125,6.875,6.78125,0.0,146400.0
1977-05-04,6.90625,6.9375,6.8125,0.0,30400.0
1977-05-05,6.84375,6.9375,6.84375,0.0,84000.0
1977-05-06,6.84375,6.84375,6.78125,0.0,71200.0
1977-05-09,6.8125,6.84375,6.78125,0.0,13600.0
1977-05-10,6.8125,6.875,6.8125,0.0,21600.0
1977-05-11,6.875,6.875,6.78125,0.0,21600.0
1977-05-12,6.90625,6.9375,6.8125,0.0,109200.0
1977-05-13,6.9375,7.03125,6.875,0.0,15600.0
1977-05-16,6.875,6.90625,6.8125,0.0,44400.0
1977-05-17,6.90625,6.96875,6.90625,0.0,68400.0
1977-05-18,6.90625,6.96875,6.90625,0.0,36800.0
1977-05-19,6.84375,6.96875,6.84375,0.0,26800.0
1977-05-20,6.84375,6.90625,6.84375,0.0,27600.0
1977-05-23,6.78125,6.8125,6.78125,0.0,16000.0
1977-05-24,6.84375,6.875,6.75,0.0,55200.0
1977-05-25,6.875,6.9375,6.84375,0.0,65600.0
1977-05-26,6.90625,6.9375,6.84375,0.0,235600.0
1977-05-27,6.875,6.90625,6.8125,0.0,21200.0
1977-05-31,6.90625,6.9375,6.75,0.0,31200.0
1977-06-01,6.9375,6.96875,6.875,0.0,135200.0
1977-06-02,7.03125,7.03125,6.96875,0.0,152000.0
1977-06-03,7.125,7.125,7.0625,0.0,28800.0
1977-06-06,7.125,7.15625,7.09375,0.0,27600.0
1977-06-07,7.15625,7.1875,7.09375,0.0,142800.0
1977-06-08,7.21875,7.21875,7.125,0.0,28000.0
1977-06-09,7.125,7.1875,7.125,0.0,55600.0
1977-06-10,7.15625,7.1875,7.125,0.0,22400.0
1977-06-13,7.15625,7.1875,7.15625,0.0,20800.0
1977-06-14,7.1875,7.1875,7.15625,0.0,113600.0
1977-06-15,7.1875,7.21875,7.15625,0.0,36400.0
1977-06-16,7.1875,7.1875,7.125,0.0,30000.0
1977-06-17,7.25,7.25,7.15625,0.0,56000.0
1977-06-20,7.3125,7.3125,7.1875,0.0,114800.0
1977-06-21,7.25,7.34375,7.25,0.0,225200.0
1977-06-22,7.15625,7.1875,7.125,0.0,21600.0
1977-06-23,7.15625,7.21875,7.125,0.0,55600.0
1977-06-24,7.0,7.15625,7.0,0.0,150800.0
1977-06-27,7.09375,7.09375,7.0,0.0,55600.0
1977-06-28,7.09375,7.125,7.03125,0.0,29600.0
1977-06-29,7.09375,7.09375,7.0625,0.0,234400.0
1977-06-30,7.1875,7.21875,7.125,0.0,28000.0
1977-07-01,7.1875,7.1875,7.15625,0.0,60800.0
1977-07-05,7.21875,7.25,7.15625,0.0,43200.0
1977-07-06,7.28125,7.34375,7.125,0.0,364000.0
1977-07-07,7.3125,7.34375,7.28125,0.0,81600.0
1977-07-08,7.34375,7.34375,7.28125,0.0,29600.0
1977-07-11,7.40625,7.4375,7.34375,0.0,97200.0
1977-07-12,7.4375,7.46875,7.40625,0.0,87200.0
1977-07-13,7.5,7.53125,7.40625,0.0,151600.0
1977-07-15,7.4375,7.53125,7.4375,0.0,47200.0
1977-07-18,7.4375,7.5,7.4375,0.0,52000.0
1977-07-19,7.4375,7.46875,7.375,0.0,34000.0
1977-07-20,7.40625,7.46875,7.40625,0.0,78800.0
1977-07-21,7.375,7.4375,7.34375,0.0,57200.0
1977-07-22,7.3125,7.40625,7.3125,0.0,87200.0
1977-07-25,7.28125,7.3125,7.28125,0.0,20000.0
1977-07-26,7.34375,7.34375,7.25,0.0,203600.0
1977-07-27,7.34375,7.375,7.34375,0.0,15600.0
1977-07-28,7.375,7.375,7.28125,0.0,40400.0
1977-07-29,7.3125,7.34375,7.28125,0.0,73200.0
1977-08-01,7.3125,7.34375,7.28125,0.0,39200.0
1977-08-02,7.3125,7.34375,7.28125,0.0,44000.0
1977-08-03,7.3125,7.34375,7.25,0.0,158400.0
1977-08-04,7.3125,7.375,7.25,0.0,28400.0
1977-08-05,7.375,7.375,7.34375,0.0,27200.0
1977-08-08,7.34375,7.40625,7.3125,0.0,120400.0
1977-08-09,7.375,7.40625,7.3125,0.0,110400.0
1977-08-10,7.5,7.5,7.375,0.0,34000.0
1977-08-11,7.40625,7.53125,7.40625,0.0,37200.0
1977-08-12,7.40625,7.46875,7.375,0.0,36400.0
1977-08-15,7.375,7.375,7.34375,0.0,226400.0
1977-08-16,7.34375,7.375,7.34375,0.0,344000.0
1977-08-17,7.375,7.4375,7.375,0.0,52000.0
1977-08-18,7.375,7.40625,7.34375,0.0,9200.0
1977-08-19,7.40625,7.40625,7.375,0.0,67600.0
1977-08-22,7.375,7.40625,7.34375,0.0,176800.0
1977-08-23,7.375,7.4375,7.375,0.0,24800.0
1977-08-24,7.4375,7.46875,7.375,0.0,427200.0
1977-08-25,7.4375,7.625,7.34375,0.0,149200.0
1977-08-26,7.25,7.46875,7.25,0.0,133200.0
1977-08-29,7.4375,7.46875,7.4375,0.0,50800.0
1977-08-30,7.5,7.53125,7.4375,0.0,535600.0
1977-08-31,7.53125,7.53125,7.5,0.0,60000.0
1977-09-01,7.5,7.53125,7.46875,0.0,101600.0
1977-09-02,7.5,7.53125,7.5,0.0,210000.0
1977-09-06,7.5625,7.5625,7.5,0.0,56400.0
1977-09-07,7.53125,7.59375,7.53125,0.0,487200.0
1977-09-08,7.53125,7.5625,7.53125,0.0,26400.0
1977-09-09,7.5,7.53125,7.46875,0.0,53200.0
1977-09-12,7.5,7.5625,7.5,0.0,71200.0
1977-09-13,7.53125,7.53125,7.5,0.0,39600.0
1977-09-14,7.5625,7.5625,7.53125,0.0,24400.0
1977-09-15,7.53125,7.5625,7.53125,0.0,54000.0
1977-09-16,7.53125,7.5625,7.53125,0.0,16000.0
1977-09-19,7.5625,7.59375,7.53125,0.0,38800.0
1977-09-20,7.53125,7.5625,7.53125,0.0,93200.0
1977-09-21,7.40625,7.5,7.40625,0.0,172000.0
1977-09-22,7.4375,7.46875,7.4375,0.0,22000.0
1977-09-23,7.5,7.5,7.4375,0.0,23600.0
1977-09-26,7.40625,7.4375,7.375,0.0,336400.0
1977-09-27,7.5,7.5,7.40625,0.0,580800.0
1977-09-28,7.4375,7.5,7.4375,0.0,13600.0
1977-09-29,7.46875,7.5,7.4375,0.0,242000.0
1977-09-30,7.4375,7.5,7.4375,0.0,45200.0
1977-10-03,7.4375,7.46875,7.40625,0.0,119200.0
1977-10-04,7.46875,7.46875,7.4375,0.0,35200.0
1977-10-05,7.46875,7.46875,7.4375,0.0,292400.0
1977-10-06,7.4375,7.46875,7.4375,0.0,174400.0
1977-10-07,7.46875,7.46875,7.4375,0.0,38800.0
1977-10-10,7.46875,7.46875,7.4375,0.0,18000.0
1977-10-11,7.46875,7.46875,7.4375,0.0,35600.0
1977-10-12,7.40625,7.4375,7.375,0.0,66400.0
1977-10-13,7.40625,7.40625,7.375,0.0,200000.0
1977-10-14,7.1875,7.34375,7.1875,0.0,292400.0
1977-10-17,7.1875,7.21875,7.15625,0.0,58000.0
1977-10-18,7.125,7.1875,7.125,0.0,46400.0
1977-10-19,7.0625,7.09375,7.03125,0.0,24000.0
1977-10-20,7.0625,7.15625,7.0625,0.0,98400.0
1977-10-21,7.0,7.09375,7.0,0.0,33200.0
1977-10-24,6.875,7.0,6.875,0.0,292800.0
1977-10-25,6.71875,6.875,6.71875,0.0,86400.0
1977-10-26,6.75,6.75,6.625,0.0,148800.0
1977-10-27,6.71875,6.84375,6.71875,0.0,38800.0
1977-10-28,6.9375,6.9375,6.78125,0.0,44000.0
1977-10-31,6.90625,6.9375,6.875,0.0,21200.0
1977-11-01,6.78125,6.90625,6.78125,0.0,52400.0
1977-11-02,6.75,6.84375,6.75,0.0,35600.0
1977-11-03,6.8125,6.84375,6.75,0.0,72400.0
1977-11-04,6.78125,6.90625,6.78125,0.0,20000.0
1977-11-07,6.875,6.90625,6.78125,0.0,56800.0
1977-11-08,6.90625,6.9375,6.84375,0.0,38400.0
1977-11-09,6.96875,6.96875,6.875,0.0,102000.0
1977-11-10,7.03125,7.03125,6.96875,0.0,84000.0
1977-11-11,7.0625,7.125,7.0625,0.0,33600.0
1977-11-14,7.0625,7.125,7.03125,0.0,50400.0
1977-11-15,7.03125,7.09375,6.96875,0.0,29600.0
1977-11-16,7.09375,7.125,7.03125,0.0,38400.0
1977-11-17,7.03125,7.125,7.0,0.0,78400.0
1977-11-18,7.0625,7.125,7.03125,0.0,22000.0
1977-11-21,7.0625,7.15625,7.0625,0.0,12800.0
1977-11-22,6.90625,7.0625,6.90625,0.0,569200.0
1977-11-23,7.03125,7.09375,6.96875,0.0,253600.0
1977-11-25,7.09375,7.09375,7.0625,0.0,52400.0
1977-11-28,7.15625,7.15625,7.125,0.0,39200.0
1977-11-29,7.15625,7.1875,7.125,0.0,90800.0
1977-11-30,7.15625,7.1875,7.15625,0.0,27200.0
1977-12-01,7.3125,7.3125,7.1875,0.0,38000.0
1977-12-02,7.1875,7.3125,7.1875,0.0,15600.0
1977-12-05,7.28125,7.28125,7.1875,0.0,56400.0
1977-12-06,7.25,7.3125,7.25,0.0,34400.0
1977-12-07,7.1875,7.28125,7.1875,0.0,68400.0
1977-12-08,7.1875,7.25,7.15625,0.0,468000.0
1977-12-09,7.21875,7.25,7.21875,0.0,24400.0
1977-12-12,7.28125,7.28125,7.21875,0.0,12400.0
1977-12-13,7.125,7.25,7.125,0.0,35600.0
1977-12-14,7.1875,7.1875,7.0625,0.0,40400.0
1977-12-15,7.1875,7.1875,7.09375,0.0,23200.0
1977-12-16,7.1875,7.21875,7.1875,0.0,22800.0
1977-12-19,7.1875,7.3125,7.1875,0.0,149200.0
1977-12-20,7.1875,7.1875,7.09375,0.0,45600.0
1977-12-21,7.21875,7.21875,7.125,0.0,154400.0
1977-12-22,7.1875,7.21875,7.15625,0.0,43200.0
1977-12-23,7.0,7.09375,7.0,0.0,160400.0
1977-12-27,7.0625,7.0625,7.0,0.0,15600.0
1977-12-28,7.0,7.0625,7.0,0.0,26800.0
1977-12-29,7.0625,7.09375,6.96875,0.0,22800.0
1977-12-30,7.0625,7.0625,7.03125,0.0,14400.0
1978-01-03,7.03125,7.0625,7.03125,0.0,36400.0
1978-01-04,7.0,7.03125,6.96875,0.0,44400.0
1978-01-05,7.0,7.03125,6.96875,0.0,39600.0
1978-01-06,6.9375,6.96875,6.875,0.0,130000.0
1978-01-09,6.75,6.90625,6.75,0.0,45600.0
1978-01-10,6.6875,6.78125,6.6875,0.0,79600.0
1978-01-11,6.5,6.65625,6.5,0.0,407200.0
1978-01-12,6.5625,6.59375,6.53125,0.0,92400.0
1978-01-13,6.5625,6.59375,6.5625,0.0,56000.0
1978-01-16,6.5625,6.625,6.53125,0.0,29600.0
1978-01-17,6.5,6.5625,6.5,0.0,52000.0
1978-01-18,6.5,6.59375,6.4375,0.0,44000.0
1978-01-19,6.4375,6.59375,6.4375,0.0,47200.0
1978-01-20,6.46875,6.53125,6.4375,0.0,34000.0
1978-01-23,6.4375,6.46875,6.34375,0.0,35600.0
1978-01-24,6.375,6.4375,6.375,0.0,40000.0
1978-01-25,6.3125,6.375,6.1875,0.0,124800.0
1978-01-26,6.34375,6.375,6.3125,0.0,74000.0
1978-01-27,6.25,6.34375,6.1875,0.0,130800.0
1978-01-30,6.3125,6.3125,6.21875,0.0,50400.0
1978-01-31,6.4375,6.46875,6.34375,0.0,42800.0
1978-02-01,6.5,6.5,6.375,0.0,132800.0
1978-02-02,6.53125,6.59375,6.5,0.0,34000.0
1978-02-03,6.53125,6.5625,6.5,0.0,25200.0
1978-02-06,6.53125,6.53125,6.46875,0.0,35600.0
1978-02-07,6.5,6.5,6.46875,0.0,11200.0
1978-02-08,6.5,6.53125,6.46875,0.0,74000.0
1978-02-09,6.5,6.5625,6.5,0.0,49600.0
1978-02-10,6.53125,6.5625,6.46875,0.0,72000.0
1978-02-13,6.59375,6.59375,6.53125,0.0,40800.0
1978-02-14,6.53125,6.625,6.53125,0.0,61600.0
1978-02-15,6.46875,6.5,6.40625,0.0,34800.0
1978-02-16,6.4375,6.5,6.40625,0.0,169600.0
1978-02-17,6.375,6.5,6.375,0.0,34800.0
1978-02-21,6.46875,6.5,6.40625,0.0,48000.0
1978-02-22,6.46875,6.5,6.46875,0.0,68400.0
1978-02-23,6.53125,6.53125,6.5,0.0,18000.0
1978-02-24,6.65625,6.6875,6.625,0.0,52800.0
1978-02-27,6.59375,6.6875,6.5625,0.0,42800.0
1978-02-28,6.53125,6.59375,6.5,0.0,473200.0
1978-03-01,6.5,6.53125,6.5,0.0,52400.0
1978-03-02,6.5,6.53125,6.46875,0.0,52000.0
1978-03-03,6.59375,6.59375,6.46875,0.0,23200.0
1978-03-06,6.53125,6.59375,6.53125,0.0,18400.0
1978-03-07,6.59375,6.625,6.53125,0.0,9600.0
1978-03-08,6.65625,6.6875,6.5625,0.0,31200.0
1978-03-09,6.5625,6.65625,6.5625,0.0,27600.0
1978-03-10,6.59375,6.625,6.59375,0.0,18000.0
1978-03-13,6.5625,6.625,6.53125,0.0,38000.0
1978-03-14,6.5,6.625,6.5,0.0,220800.0
1978-03-15,6.5625,6.59375,6.53125,0.0,12000.0
1978-03-16,6.53125,6.5625,6.5,0.0,36400.0
1978-03-17,6.53125,6.5625,6.53125,0.0,64800.0
1978-03-20,6.5625,6.625,6.53125,0.0,38000.0
1978-03-21,6.375,6.5625,6.375,0.0,72800.0
1978-03-22,6.40625,6.4375,6.375,0.0,95200.0
1978-03-23,6.375,6.40625,6.34375,0.0,151200.0
1978-03-27,6.375,6.375,6.28125,0.0,36400.0
1978-03-28,6.375,6.375,6.34375,0.0,20800.0
1978-03-29,6.375,6.40625,6.375,0.0,22800.0
1978-03-30,6.15625,6.25,6.15625,0.0,105200.0
1978-03-31,6.15625,6.1875,6.15625,0.0,160400.0
1978-04-03,6.1875,6.1875,6.09375,0.0,62000.0
1978-04-04,6.125,6.1875,6.125,0.0,70800.0
1978-04-05,6.1875,6.1875,6.09375,0.0,88400.0
1978-04-06,6.15625,6.1875,6.15625,0.0,152400.0
1978-04-07,6.25,6.25,6.1875,0.0,86800.0
1978-04-10,6.1875,6.25,6.1875,0.0,60800.0
1978-04-11,6.125,6.21875,6.125,0.0,55200.0
1978-04-12,6.15625,6.15625,6.125,0.0,22800.0
1978-04-13,6.09375,6.15625,6.0625,0.0,41600.0
1978-04-14,6.125,6.1875,6.09375,0.0,80800.0
1978-04-17,6.15625,6.1875,6.125,0.0,132000.0
1978-04-18,6.09375,6.15625,6.0625,0.0,64400.0
1978-04-19,6.09375,6.15625,6.03125,0.0,138800.0
1978-04-20,6.09375,6.125,6.0625,0.0,73600.0
1978-04-21,6.125,6.125,6.0625,0.0,108800.0
1978-04-24,6.0625,6.125,6.0,0.0,122000.0
1978-04-25,6.03125,6.1875,6.0,0.0,96800.0
1978-04-26,6.03125,6.0625,5.96875,0.0,82800.0
1978-04-27,6.0,6.09375,6.0,0.0,63200.0
1978-04-28,6.0625,6.0625,6.0,0.0,72000.0
1978-05-01,6.03125,6.0625,6.03125,0.0,26800.0
1978-05-02,6.0625,6.0625,6.0,0.0,58000.0
1978-05-03,6.0625,6.09375,6.03125,0.0,183200.0
1978-05-04,6.0625,6.1875,6.03125,0.0,54000.0
1978-05-05,6.0625,6.0625,6.03125,0.0,24400.0
1978-05-08,6.09375,6.09375,6.03125,0.0,32400.0
1978-05-09,6.0625,6.125,6.03125,0.0,42400.0
1978-05-10,6.09375,6.15625,6.09375,0.0,29200.0
1978-05-11,6.03125,6.09375,6.03125,0.0,29200.0
1978-05-12,6.125,6.125,6.0,0.0,117200.0
1978-05-15,6.15625,6.21875,6.125,0.0,62800.0
1978-05-16,6.21875,6.21875,6.15625,0.0,68000.0
1978-05-17,6.1875,6.3125,6.15625,0.0,105600.0
1978-05-18,6.125,6.21875,6.125,0.0,92800.0
1978-05-19,6.125,6.1875,6.09375,0.0,125200.0
1978-05-22,6.0625,6.21875,6.0,0.0,143600.0
1978-05-23,6.21875,6.21875,6.0625,0.0,53200.0
1978-05-24,6.21875,6.21875,6.15625,0.0,31600.0
1978-05-25,6.25,6.25,6.15625,0.0,18400.0
1978-05-26,6.375,6.375,6.25,0.0,70000.0
1978-05-30,6.34375,6.40625,6.34375,0.0,66400.0
1978-05-31,6.4375,6.4375,6.375,0.0,114000.0
1978-06-01,6.5,6.5,6.4375,0.0,22400.0
1978-06-02,6.65625,6.6875,6.46875,0.0,52400.0
1978-06-05,6.65625,6.65625,6.5625,0.0,256400.0
1978-06-06,6.5625,6.71875,6.53125,0.0,70800.0
1978-06-07,6.53125,6.5625,6.53125,0.0,82000.0
1978-06-08,6.5,6.59375,6.4375,0.0,145600.0
1978-06-09,6.5,6.5625,6.46875,0.0,12800.0
1978-06-12,6.53125,6.5625,6.5,0.0,60800.0
1978-06-13,6.5625,6.5625,6.5,0.0,19200.0
1978-06-14,6.53125,6.5625,6.5,0.0,63600.0
1978-06-15,6.5,6.53125,6.5,0.0,43200.0
1978-06-16,6.53125,6.53125,6.5,0.0,38400.0
1978-06-19,6.5,6.53125,6.4375,0.0,154800.0
1978-06-20,6.4375,6.5,6.4375,0.0,56800.0
1978-06-21,6.375,6.46875,6.375,0.0,26800.0
1978-06-22,6.375,6.40625,6.34375,0.0,20000.0
1978-06-23,6.46875,6.46875,6.34375,0.0,40000.0
1978-06-26,6.46875,6.46875,6.4375,0.0,42800.0
1978-06-27,6.40625,6.46875,6.375,0.0,54800.0
1978-06-28,6.5,6.5,6.40625,0.0,63200.0
1978-06-29,6.59375,6.625,6.53125,0.0,28000.0
1978-06-30,6.375,6.46875,6.3125,0.0,59600.0
1978-07-03,6.375,6.4375,6.375,0.0,26000.0
1978-07-05,6.375,6.46875,6.34375,0.0,53600.0
1978-07-06,6.375,6.40625,6.25,0.0,153200.0
1978-07-07,6.3125,6.375,6.25,0.0,36400.0
1978-07-10,6.25,6.34375,6.1875,0.0,34800.0
1978-07-11,6.28125,6.3125,6.21875,0.0,103600.0
1978-07-12,6.25,6.3125,6.15625,0.0,124400.0
1978-07-13,6.28125,6.28125,6.15625,0.0,240400.0
1978-07-14,6.4375,6.46875,6.28125,0.0,69600.0
1978-07-17,6.375,6.5,6.375,0.0,77200.0
1978-07-18,6.40625,6.4375,6.375,0.0,80000.0
1978-07-19,6.4375,6.46875,6.40625,0.0,136000.0
1978-07-20,6.4375,6.53125,6.4375,0.0,27600.0
1978-07-21,6.4375,6.46875,6.40625,0.0,30400.0
1978-07-24,6.5,6.5,6.375,0.0,52400.0
1978-07-25,6.4375,6.5,6.4375,0.0,28400.0
1978-07-26,6.4375,6.53125,6.4375,0.0,45600.0
1978-07-27,6.53125,6.5625,6.4375,0.0,58800.0
1978-07-28,6.5625,6.5625,6.53125,0.0,24000.0
1978-07-31,6.53125,6.5625,6.46875,0.0,106400.0
1978-08-01,6.59375,6.59375,6.53125,0.0,35600.0
1978-08-02,6.6875,6.75,6.5625,0.0,438800.0
1978-08-03,6.78125,6.84375,6.71875,0.0,90000.0
1978-08-04,6.78125,6.78125,6.71875,0.0,30800.0
1978-08-07,6.71875,6.75,6.6875,0.0,30400.0
1978-08-08,6.6875,6.75,6.59375,0.0,29600.0
1978-08-09,6.6875,6.75,6.65625,0.0,121600.0
1978-08-10,6.625,6.71875,6.59375,0.0,84000.0
1978-08-11,6.65625,6.6875,6.59375,0.0,46000.0
1978-08-14,6.6875,6.6875,6.65625,0.0,108000.0
1978-08-15,6.6875,6.6875,6.65625,0.0,116400.0
1978-08-16,6.6875,6.75,6.6875,0.0,58800.0
1978-08-17,6.75,6.75,6.6875,0.0,34000.0
1978-08-18,6.6875,6.75,6.6875,0.0,23200.0
1978-08-21,6.71875,6.75,6.6875,0.0,21600.0
1978-08-22,6.75,6.75,6.71875,0.0,200400.0
1978-08-23,6.71875,6.75,6.71875,0.0,68800.0
1978-08-24,6.71875,6.78125,6.71875,0.0,30000.0
1978-08-25,6.75,6.75,6.6875,0.0,49600.0
1978-08-28,6.625,6.75,6.625,0.0,34400.0
1978-08-29,6.59375,6.625,6.5625,0.0,38000.0
1978-08-30,6.625,6.6875,6.5625,0.0,61600.0
1978-08-31,6.59375,6.65625,6.53125,0.0,26400.0
1978-09-01,6.59375,6.59375,6.53125,0.0,137600.0
1978-09-05,6.625,6.625,6.5625,0.0,100400.0
1978-09-06,6.625,6.65625,6.59375,0.0,50400.0
1978-09-07,6.625,6.65625,6.625,0.0,17600.0
1978-09-08,6.6875,6.71875,6.53125,0.0,148400.0
1978-09-11,6.78125,6.78125,6.71875,0.0,40400.0
1978-09-12,6.75,6.78125,6.75,0.0,59600.0
1978-09-13,6.75,6.78125,6.75,0.0,54400.0
1978-09-14,6.71875,6.78125,6.71875,0.0,56000.0
1978-09-15,6.75,6.78125,6.6875,0.0,185600.0
1978-09-18,6.65625,6.78125,6.625,0.0,134000.0
1978-09-19,6.65625,6.6875,6.625,0.0,18800.0
1978-09-20,6.5,6.625,6.4375,0.0,32800.0
1978-09-21,6.4375,6.46875,6.375,0.0,101200.0
1978-09-22,6.53125,6.53125,6.4375,0.0,14800.0
1978-09-25,6.5625,6.5625,6.5,0.0,24000.0
1978-09-26,6.5625,6.625,6.53125,0.0,39600.0
1978-09-27,6.53125,6.625,6.53125,0.0,20000.0
1978-09-28,6.53125,6.59375,6.5,0.0,40800.0
1978-09-29,6.25,6.34375,6.25,0.0,74400.0
1978-10-02,6.28125,6.3125,6.25,0.0,25600.0
1978-10-03,6.25,6.28125,6.25,0.0,67200.0
1978-10-04,6.34375,6.34375,6.25,0.0,49200.0
1978-10-05,6.34375,6.34375,6.3125,0.0,24400.0
1978-10-06,6.3125,6.34375,6.25,0.0,41600.0
1978-10-09,6.28125,6.40625,6.28125,0.0,14000.0
1978-10-10,6.3125,6.34375,6.28125,0.0,61600.0
1978-10-11,6.28125,6.3125,6.28125,0.0,29600.0
1978-10-12,6.25,6.3125,6.25,0.0,57200.0
1978-10-13,6.28125,6.3125,6.28125,0.0,22400.0
1978-10-16,6.28125,6.3125,6.25,0.0,104400.0
1978-10-17,6.1875,6.28125,6.15625,0.0,32000.0
1978-10-18,6.21875,6.25,6.15625,0.0,18400.0
1978-10-19,6.09375,6.21875,6.09375,0.0,34400.0
1978-10-20,6.0625,6.09375,6.0,0.0,30400.0
1978-10-23,6.03125,6.0625,6.0,0.0,69600.0
1978-10-24,6.03125,6.125,6.0,0.0,71200.0
1978-10-25,6.0,6.03125,5.96875,0.0,52400.0
1978-10-26,5.9375,5.96875,5.875,0.0,76400.0
1978-10-27,5.90625,6.03125,5.90625,0.0,34400.0
1978-10-30,5.875,5.9375,5.84375,0.0,36000.0
1978-10-31,5.90625,6.0625,5.90625,0.0,63600.0
1978-11-01,5.90625,6.0625,5.875,0.0,69600.0
1978-11-02,5.96875,5.96875,5.90625,0.0,193200.0
1978-11-03,5.9375,6.0,5.8125,0.0,41200.0
1978-11-06,5.84375,6.125,5.84375,0.0,114400.0
1978-11-07,5.84375,5.875,5.84375,0.0,30000.0
1978-11-08,5.84375,5.875,5.8125,0.0,100000.0
1978-11-09,5.9375,5.96875,5.875,0.0,47600.0
1978-11-10,5.96875,6.0,5.90625,0.0,22800.0
1978-11-13,5.9375,6.0,5.9375,0.0,50000.0
1978-11-14,5.96875,6.03125,5.9375,0.0,73600.0
1978-11-15,6.0,6.0625,6.0,0.0,27200.0
1978-11-16,6.0625,6.09375,5.96875,0.0,48400.0
1978-11-17,6.0625,6.125,6.0625,0.0,72800.0
1978-11-20,6.03125,6.125,6.0,0.0,52000.0
1978-11-21,6.09375,6.125,6.03125,0.0,20800.0
1978-11-22,6.125,6.125,6.03125,0.0,47200.0
1978-11-24,6.125,6.15625,6.09375,0.0,10800.0
1978-11-27,6.125,6.1875,6.125,0.0,18400.0
1978-11-28,6.0625,6.15625,6.03125,0.0,26800.0
1978-11-29,6.03125,6.0625,5.9375,0.0,80000.0
1978-11-30,6.03125,6.0625,5.96875,0.0,16800.0
1978-12-01,6.0625,6.0625,6.03125,0.0,13200.0
1978-12-04,6.09375,6.09375,6.0,0.0,20400.0
1978-12-05,6.25,6.25,6.09375,0.0,86800.0
1978-12-06,6.1875,6.25,6.1875,0.0,29600.0
1978-12-07,6.15625,6.21875,6.125,0.0,86400.0
1978-12-08,6.15625,6.21875,6.15625,0.0,41200.0
1978-12-11,6.21875,6.21875,6.15625,0.0,120400.0
1978-12-12,6.0625,6.21875,6.0625,0.0,55600.0
1978-12-13,6.15625,6.21875,6.09375,0.0,38400.0
1978-12-14,6.125,6.1875,6.0625,0.0,12800.0
1978-12-15,6.09375,6.15625,6.0625,0.0,17200.0
1978-12-18,6.09375,6.125,6.0625,0.0,22400.0
1978-12-19,6.0625,6.09375,6.03125,0.0,19600.0
1978-12-20,6.0625,6.09375,6.03125,0.0,79200.0
1978-12-21,6.03125,6.125,6.0,0.0,42000.0
1978-12-22,6.0625,6.09375,6.0,0.0,18000.0
1978-12-26,6.09375,6.09375,6.03125,0.0,8800.0
1978-12-27,6.125,6.1875,6.0625,0.0,14000.0
1978-12-28,6.0625,6.0625,6.0,0.0,60400.0
1978-12-29,5.875,5.96875,5.84375,0.0,158400.0
1979-01-02,5.90625,5.90625,5.84375,0.0,26000.0
1979-01-03,5.90625,5.96875,5.84375,0.0,40800.0
1979-01-04,6.0,6.03125,5.90625,0.0,122400.0
1979-01-05,6.09375,6.09375,6.0,0.0,39200.0
1979-01-08,6.0625,6.0625,6.0,0.0,18800.0
1979-01-09,6.0,6.0625,6.0,0.0,23200.0
1979-01-10,6.0,6.0625,5.96875,0.0,25600.0
1979-01-11,6.03125,6.09375,6.0,0.0,16000.0
1979-01-12,6.09375,6.21875,6.0625,0.0,119200.0
1979-01-15,6.09375,6.1875,6.0625,0.0,78800.0
1979-01-16,6.0625,6.125,6.03125,0.0,60000.0
1979-01-17,6.09375,6.21875,6.03125,0.0,27600.0
1979-01-18,6.09375,6.1875,6.0625,0.0,379200.0
1979-01-19,6.09375,6.125,6.0625,0.0,20800.0
1979-01-22,6.0625,6.125,6.0625,0.0,40800.0
1979-01-23,6.0625,6.09375,6.0625,0.0,58800.0
1979-01-24,6.0625,6.09375,6.0625,0.0,164800.0
1979-01-25,6.125,6.125,6.0625,0.0,74000.0
1979-01-26,6.125,6.1875,6.09375,0.0,63600.0
1979-01-29,6.125,6.15625,6.0625,0.0,42400.0
1979-01-30,6.125,6.125,6.0625,0.0,87600.0
1979-01-31,6.125,6.15625,6.09375,0.0,214800.0
1979-02-01,6.0625,6.15625,6.0625,0.0,120800.0
1979-02-02,6.0625,6.125,6.0,0.0,100800.0
1979-02-05,6.125,6.125,6.03125,0.0,51200.0
1979-02-06,6.09375,6.15625,6.0625,0.0,134400.0
1979-02-07,6.09375,6.125,6.0625,0.0,340800.0
1979-02-08,6.0625,6.125,6.0625,0.0,20800.0
1979-02-09,6.0625,6.09375,6.0625,0.0,109200.0
1979-02-12,6.03125,6.09375,6.0,0.0,12000.0
1979-02-13,6.09375,6.15625,6.03125,0.0,62000.0
1979-02-14,6.09375,6.09375,6.03125,0.0,129200.0
1979-02-15,6.09375,6.09375,6.03125,0.0,18800.0
1979-02-16,6.0625,6.15625,6.03125,0.0,17200.0
1979-02-20,6.125,6.125,6.03125,0.0,512000.0
1979-02-21,6.125,6.15625,6.0625,0.0,23600.0
1979-02-22,6.125,6.15625,6.09375,0.0,36400.0
1979-02-23,6.125,6.125,6.09375,0.0,10000.0
1979-02-26,6.125,6.15625,6.09375,0.0,54000.0
1979-02-27,6.09375,6.15625,6.0625,0.0,141600.0
1979-02-28,6.0625,6.125,6.0625,0.0,12800.0
1979-03-01,6.0625,6.125,6.0625,0.0,18000.0
1979-03-02,6.0625,6.15625,6.0625,0.0,115200.0
1979-03-05,6.09375,6.15625,6.0625,0.0,15200.0
1979-03-06,6.09375,6.15625,6.09375,0.0,113600.0
1979-03-07,6.125,6.125,6.09375,0.0,10400.0
1979-03-08,6.25,6.25,6.15625,0.0,87200.0
1979-03-09,6.15625,6.3125,6.15625,0.0,61200.0
1979-03-12,6.25,6.25,6.15625,0.0,53200.0
1979-03-13,6.21875,6.21875,6.1875,0.0,46400.0
1979-03-14,6.1875,6.21875,6.15625,0.0,414800.0
1979-03-15,6.1875,6.25,6.15625,0.0,18000.0
1979-03-16,6.15625,6.21875,6.125,0.0,18800.0
1979-03-19,6.1875,6.21875,6.15625,0.0,106000.0
1979-03-20,6.1875,6.21875,6.15625,0.0,30000.0
1979-03-21,6.3125,6.34375,6.15625,0.0,196000.0
1979-03-22,6.21875,6.3125,6.21875,0.0,17200.0
1979-03-23,6.25,6.3125,6.1875,0.0,28000.0
1979-03-26,6.25,6.34375,6.21875,0.0,240800.0
1979-03-27,6.28125,6.34375,6.25,0.0,15200.0
1979-03-28,6.25,6.3125,6.25,0.0,89600.0
1979-03-29,6.28125,6.46875,6.25,0.0,19200.0
1979-03-30,6.15625,6.1875,6.125,0.0,163200.0
1979-04-02,6.09375,6.1875,6.09375,0.0,260400.0
1979-04-03,6.0625,6.125,6.03125,0.0,774800.0
1979-04-04,6.03125,6.09375,5.96875,0.0,83200.0
1979-04-05,6.03125,6.03125,6.0,0.0,30400.0
1979-04-06,5.90625,6.0625,5.90625,0.0,138400.0
1979-04-09,5.875,5.9375,5.84375,0.0,129200.0
1979-04-10,5.875,5.875,5.84375,0.0,139200.0
1979-04-11,5.90625,5.9375,5.875,0.0,36400.0
1979-04-12,6.0,6.0,5.9375,0.0,110000.0
1979-04-16,5.75,5.96875,5.625,0.0,311200.0
1979-04-17,5.75,5.78125,5.75,0.0,70800.0
1979-04-18,5.75,5.8125,5.75,0.0,38000.0
1979-04-19,5.84375,5.84375,5.53125,0.0,240400.0
1979-04-20,5.78125,5.8125,5.71875,0.0,47200.0
1979-04-23,5.71875,5.9375,5.6875,0.0,130000.0
1979-04-24,5.71875,5.71875,5.6875,0.0,43200.0
1979-04-25,5.65625,5.75,5.65625,0.0,71200.0
1979-04-26,5.6875,5.71875,5.5625,0.0,380800.0
1979-04-27,5.625,5.71875,5.625,0.0,39600.0
1979-04-30,5.65625,5.6875,5.625,0.0,307600.0
1979-05-01,5.6875,5.6875,5.625,0.0,40000.0
1979-05-02,5.625,5.65625,5.59375,0.0,239600.0
1979-05-03,5.5625,5.65625,5.5625,0.0,1143600.0
1979-05-04,5.5,5.5625,5.5,0.0,63600.0
1979-05-07,5.5,5.53125,5.46875,0.0,150800.0
1979-05-08,5.5,5.5,5.375,0.0,394400.0
1979-05-09,5.46875,5.5,5.34375,0.0,108400.0
1979-05-10,5.4375,5.5,5.40625,0.0,416800.0
1979-05-11,5.46875,5.5,5.4375,0.0,126000.0
1979-05-14,5.5,5.5625,5.46875,0.0,38400.0
1979-05-15,5.46875,5.53125,5.4375,0.0,262800.0
1979-05-16,5.5625,5.5625,5.46875,0.0,45200.0
1979-05-17,5.6875,5.71875,5.5625,0.0,60400.0
1979-05-18,5.625,5.65625,5.5625,0.0,308800.0
1979-05-21,5.59375,5.625,5.5625,0.0,173600.0
1979-05-22,5.625,5.65625,5.59375,0.0,20400.0
1979-05-23,5.65625,5.6875,5.59375,0.0,184000.0
1979-05-24,5.6875,5.71875,5.65625,0.0,92000.0
1979-05-25,5.78125,5.78125,5.6875,0.0,258000.0
1979-05-29,5.75,5.78125,5.71875,0.0,187600.0
1979-05-30,5.75,5.78125,5.71875,0.0,131200.0
1979-05-31,5.78125,5.78125,5.71875,0.0,51600.0
1979-06-01,5.78125,5.8125,5.78125,0.0,28000.0
1979-06-04,5.84375,5.84375,5.78125,0.0,51600.0
1979-06-05,5.9375,5.96875,5.84375,0.0,122000.0
1979-06-06,5.9375,6.0,5.90625,0.0,212400.0
1979-06-07,5.90625,5.96875,5.90625,0.0,33200.0
1979-06-08,5.90625,5.96875,5.84375,0.0,154400.0
1979-06-11,5.9375,5.96875,5.875,0.0,34400.0
1979-06-12,6.03125,6.0625,5.9375,0.0,46400.0
1979-06-13,6.09375,6.09375,6.0,0.0,37600.0
1979-06-14,6.125,6.125,6.03125,0.0,246800.0
1979-06-15,6.125,6.125,6.09375,0.0,17200.0
1979-06-18,6.125,6.1875,6.125,0.0,36000.0
1979-06-19,6.125,6.15625,6.125,0.0,98000.0
1979-06-20,6.125,6.15625,6.125,0.0,63200.0
1979-06-21,6.125,6.15625,6.125,0.0,42000.0
1979-06-22,6.1875,6.1875,6.125,0.0,74400.0
1979-06-25,6.15625,6.21875,6.15625,0.0,18000.0
1979-06-26,6.1875,6.1875,6.15625,0.0,55600.0
1979-06-27,6.21875,6.21875,6.15625,0.0,145600.0
1979-06-28,6.21875,6.25,6.1875,0.0,127200.0
1979-06-29,6.03125,6.03125,5.96875,0.0,112800.0
1979-07-02,5.9375,6.03125,5.9375,0.0,100800.0
1979-07-03,5.96875,5.96875,5.9375,0.0,63600.0
1979-07-05,6.0625,6.0625,5.96875,0.0,241200.0
1979-07-06,6.0625,6.09375,6.03125,0.0,53200.0
1979-07-09,6.125,6.125,6.0625,0.0,73600.0
1979-07-10,6.125,6.125,6.09375,0.0,71600.0
1979-07-11,6.15625,6.1875,6.125,0.0,51600.0
1979-07-12,6.1875,6.1875,6.125,0.0,77200.0
1979-07-13,6.15625,6.28125,6.125,0.0,121200.0
1979-07-16,6.21875,6.21875,6.125,0.0,42400.0
1979-07-17,6.1875,6.21875,6.15625,0.0,33200.0
1979-07-18,6.1875,6.21875,6.125,0.0,60000.0
1979-07-19,6.125,6.1875,6.09375,0.0,162400.0
1979-07-20,6.15625,6.1875,6.125,0.0,22400.0
1979-07-23,6.09375,6.15625,6.0625,0.0,35600.0
1979-07-24,6.0625,6.09375,6.03125,0.0,16400.0
1979-07-25,6.0625,6.09375,6.0625,0.0,22000.0
1979-07-26,6.125,6.125,6.0625,0.0,56400.0
1979-07-27,6.1875,6.1875,6.0625,0.0,37600.0
1979-07-30,6.15625,6.1875,6.125,0.0,31200.0
1979-07-31,6.125,6.1875,6.09375,0.0,44000.0
1979-08-01,6.125,6.1875,6.125,0.0,102400.0
1979-08-02,6.09375,6.125,6.09375,0.0,57200.0
1979-08-03,6.09375,6.15625,6.0625,0.0,23600.0
1979-08-06,6.1875,6.1875,6.09375,0.0,116800.0
1979-08-07,6.1875,6.21875,6.15625,0.0,40400.0
1979-08-08,6.25,6.25,6.1875,0.0,101600.0
1979-08-09,6.21875,6.25,6.21875,0.0,102400.0
1979-08-10,6.21875,6.21875,6.1875,0.0,30000.0
1979-08-13,6.28125,6.34375,6.21875,0.0,75600.0
1979-08-14,6.3125,6.3125,6.25,0.0,15200.0
1979-08-15,6.34375,6.34375,6.28125,0.0,118000.0
1979-08-16,6.34375,6.34375,6.3125,0.0,56800.0
1979-08-17,6.3125,6.34375,6.3125,0.0,27600.0
1979-08-20,6.34375,6.34375,6.3125,0.0,23600.0
1979-08-21,6.375,6.375,6.34375,0.0,101600.0
1979-08-22,6.34375,6.375,6.3125,0.0,62400.0
1979-08-23,6.34375,6.375,6.34375,0.0,121200.0
1979-08-24,6.28125,6.375,6.28125,0.0,126000.0
1979-08-27,6.3125,6.375,6.28125,0.0,58800.0
1979-08-28,6.34375,6.34375,6.28125,0.0,104400.0
1979-08-29,6.3125,6.34375,6.25,0.0,24400.0
1979-08-30,6.3125,6.3125,6.25,0.0,141600.0
1979-08-31,6.28125,6.3125,6.28125,0.0,39200.0
1979-09-04,6.28125,6.3125,6.25,0.0,34000.0
1979-09-05,6.25,6.28125,6.21875,0.0,65600.0
1979-09-06,6.21875,6.25,6.1875,0.0,156800.0
1979-09-07,6.1875,6.1875,6.15625,0.0,61200.0
1979-09-10,6.21875,6.28125,6.1875,0.0,146000.0
1979-09-11,6.21875,6.25,6.1875,0.0,63200.0
1979-09-12,6.21875,6.21875,6.15625,0.0,58000.0
1979-09-13,6.125,6.15625,6.125,0.0,167200.0
1979-09-14,6.125,6.21875,6.09375,0.0,114800.0
1979-09-17,6.125,6.1875,6.125,0.0,58800.0
1979-09-18,6.125,6.15625,6.09375,0.0,77200.0
1979-09-19,6.125,6.1875,6.09375,0.0,144800.0
1979-09-20,6.09375,6.125,6.0625,0.0,148000.0
1979-09-21,6.09375,6.125,6.09375,0.0,548800.0
1979-09-24,6.0625,6.15625,6.0625,0.0,28000.0
1979-09-25,6.09375,6.125,6.09375,0.0,138400.0
1979-09-26,6.125,6.15625,6.09375,0.0,97200.0
1979-09-27,6.125,6.125,6.09375,0.0,87200.0
1979-09-28,5.9375,6.0,5.9375,0.0,129200.0
1979-10-01,5.9375,5.96875,5.9375,0.0,26400.0
1979-10-02,5.90625,6.0,5.90625,0.0,30000.0
1979-10-03,5.75,5.84375,5.6875,0.0,324000.0
1979-10-04,5.84375,5.84375,5.75,0.0,38400.0
1979-10-05,5.84375,5.84375,5.8125,0.0,28000.0
1979-10-08,5.78125,5.84375,5.78125,0.0,32800.0
1979-10-09,5.5625,5.8125,5.5625,0.0,164800.0
1979-10-10,5.5,5.5625,5.46875,0.0,111600.0
1979-10-11,5.5625,5.59375,5.34375,0.0,209600.0
1979-10-12,5.59375,5.59375,5.53125,0.0,83600.0
1979-10-15,5.625,5.625,5.5625,0.0,64400.0
1979-10-16,5.625,5.6875,5.625,0.0,44400.0
1979-10-17,5.625,5.6875,5.625,0.0,417600.0
1979-10-18,5.59375,5.625,5.5625,0.0,64000.0
1979-10-19,5.53125,5.59375,5.5,0.0,73200.0
1979-10-22,5.5,5.5625,5.46875,0.0,72000.0
1979-10-23,5.4375,5.5,5.4375,0.0,46400.0
1979-10-24,5.4375,5.5,5.4375,0.0,179600.0
1979-10-25,5.34375,5.46875,5.34375,0.0,40000.0
1979-10-26,5.40625,5.4375,5.375,0.0,39200.0
1979-10-29,5.46875,5.46875,5.40625,0.0,22000.0
1979-10-30,5.46875,5.46875,5.4375,0.0,24800.0
1979-10-31,5.5,5.5,5.46875,0.0,42400.0
1979-11-01,5.4375,5.46875,5.40625,0.0,27600.0
1979-11-02,5.4375,5.46875,5.4375,0.0,36000.0
1979-11-05,5.4375,5.46875,5.4375,0.0,73200.0
1979-11-06,5.4375,5.4375,5.375,0.0,50800.0
1979-11-07,5.40625,5.4375,5.375,0.0,166000.0
1979-11-08,5.40625,5.46875,5.40625,0.0,21600.0
1979-11-09,5.40625,5.5,5.40625,0.0,59200.0
1979-11-12,5.4375,5.46875,5.40625,0.0,32800.0
1979-11-13,5.4375,5.46875,5.40625,0.0,36400.0
1979-11-14,5.46875,5.46875,5.40625,0.0,25200.0
1979-11-15,5.4375,5.46875,5.375,0.0,55600.0
1979-11-16,5.4375,5.46875,5.40625,0.0,61200.0
1979-11-19,5.46875,5.46875,5.4375,0.0,52000.0
1979-11-20,5.40625,5.46875,5.40625,0.0,31600.0
1979-11-21,5.5,5.5,5.40625,0.0,108000.0
1979-11-23,5.46875,5.53125,5.46875,0.0,24400.0
1979-11-26,5.59375,5.625,5.5,0.0,44400.0
1979-11-27,5.8125,5.9375,5.65625,0.0,72800.0
1979-11-28,5.84375,5.9375,5.8125,0.0,96400.0
1979-11-29,5.90625,5.90625,5.84375,0.0,78000.0
1979-11-30,5.875,5.90625,5.875,0.0,38400.0
1979-12-03,5.9375,5.9375,5.78125,0.0,114400.0
1979-12-04,5.84375,5.875,5.8125,0.0,42800.0
1979-12-05,5.875,5.90625,5.84375,0.0,26800.0
1979-12-06,5.84375,5.875,5.84375,0.0,23600.0
1979-12-07,5.84375,5.875,5.8125,0.0,47200.0
1979-12-10,5.75,5.78125,5.65625,0.0,62400.0
1979-12-11,5.75,5.78125,5.71875,0.0,32400.0
1979-12-12,5.75,5.75,5.71875,0.0,21200.0
1979-12-13,5.6875,5.71875,5.65625,0.0,30800.0
1979-12-14,5.6875,5.71875,5.625,0.0,40000.0
1979-12-17,5.6875,5.75,5.6875,0.0,137600.0
1979-12-18,5.71875,5.71875,5.65625,0.0,182000.0
1979-12-19,5.78125,5.8125,5.6875,0.0,129200.0
1979-12-20,5.875,5.90625,5.78125,0.0,152400.0
1979-12-21,5.78125,5.875,5.78125,0.0,43600.0
1979-12-24,5.78125,5.8125,5.78125,0.0,21200.0
1979-12-26,5.78125,5.8125,5.75,0.0,18800.0
1979-12-27,5.8125,5.84375,5.78125,0.0,56000.0
1979-12-28,5.625,5.6875,5.625,0.0,41200.0
1979-12-31,5.59375,5.65625,5.5625,0.0,247600.0
1980-01-02,5.5,5.59375,5.4375,0.0,168400.0
1980-01-03,5.59375,5.59375,5.53125,0.0,54400.0
1980-01-04,5.59375,5.59375,5.59375,0.0,30000.0
1980-01-07,5.75,5.8125,5.59375,0.0,68800.0
1980-01-08,5.78125,5.8125,5.78125,0.0,26800.0
1980-01-09,5.78125,5.875,5.78125,0.0,176800.0
1980-01-10,5.71875,5.78125,5.65625,0.0,115600.0
1980-01-11,5.71875,5.75,5.6875,0.0,14400.0
1980-01-14,5.65625,5.71875,5.59375,0.0,42000.0
1980-01-15,5.59375,5.71875,5.5625,0.0,52800.0
1980-01-16,5.53125,5.6875,5.53125,0.0,182800.0
1980-01-17,5.5,5.53125,5.5,0.0,44000.0
1980-01-18,5.5,5.53125,5.5,0.0,28000.0
1980-01-21,5.34375,5.46875,5.34375,0.0,125600.0
1980-01-22,5.34375,5.375,5.28125,0.0,41200.0
1980-01-23,5.28125,5.34375,5.25,0.0,143200.0
1980-01-24,5.28125,5.34375,5.21875,0.0,400000.0
1980-01-25,5.25,5.28125,5.15625,0.0,142000.0
1980-01-28,5.15625,5.21875,5.125,0.0,197600.0
1980-01-29,5.1875,5.1875,5.125,0.0,74400.0
1980-01-30,5.09375,5.15625,5.09375,0.0,104400.0
1980-01-31,5.125,5.1875,5.09375,0.0,64400.0
1980-02-01,5.15625,5.21875,5.09375,0.0,72800.0
1980-02-04,5.125,5.15625,5.0625,0.0,152400.0
1980-02-05,5.09375,5.125,5.09375,0.0,60400.0
1980-02-06,5.09375,5.125,5.03125,0.0,64000.0
1980-02-07,5.0625,5.125,5.03125,0.0,55600.0
1980-02-08,5.03125,5.09375,5.0,0.0,126800.0
1980-02-11,5.09375,5.09375,5.03125,0.0,51600.0
1980-02-12,5.0,5.125,5.0,0.0,267200.0
1980-02-13,5.03125,5.0625,5.0,0.0,234400.0
1980-02-14,5.0,5.03125,4.9375,0.0,152400.0
1980-02-15,4.9375,5.0,4.90625,0.0,70000.0
1980-02-19,4.96875,4.96875,4.84375,0.0,72000.0
1980-02-20,4.90625,4.96875,4.875,0.0,138400.0
1980-02-21,4.90625,4.9375,4.875,0.0,57200.0
1980-02-22,4.90625,4.90625,4.78125,0.0,93600.0
1980-02-25,4.84375,4.90625,4.84375,0.0,40800.0
1980-02-26,4.84375,4.90625,4.84375,0.0,45200.0
1980-02-27,4.78125,5.09375,4.75,0.0,121200.0
1980-02-28,4.75,4.78125,4.71875,0.0,33600.0
1980-02-29,4.84375,4.84375,4.71875,0.0,100000.0
1980-03-03,4.9375,4.96875,4.875,0.0,140000.0
1980-03-04,4.84375,4.9375,4.78125,0.0,60000.0
1980-03-05,4.8125,4.875,4.75,0.0,57200.0
1980-03-06,4.71875,4.78125,4.6875,0.0,88400.0
1980-03-07,4.53125,4.71875,4.53125,0.0,44000.0
1980-03-10,4.625,4.625,4.5,0.0,109200.0
1980-03-11,4.875,4.875,4.71875,0.0,68000.0
1980-03-12,4.78125,4.90625,4.75,0.0,77200.0
1980-03-13,4.8125,4.84375,4.75,0.0,124000.0
1980-03-14,4.8125,4.84375,4.65625,0.0,62800.0
1980-03-17,4.8125,4.875,4.78125,0.0,29200.0
1980-03-18,4.9375,4.96875,4.78125,0.0,60400.0
1980-03-19,5.09375,5.25,4.96875,0.0,164800.0
1980-03-20,5.15625,5.15625,5.125,0.0,84800.0
1980-03-21,5.03125,5.125,5.03125,0.0,40800.0
1980-03-24,5.03125,5.09375,5.0,0.0,47200.0
1980-03-25,4.9375,5.03125,4.90625,0.0,84000.0
1980-03-26,4.9375,5.0,4.90625,0.0,44400.0
1980-03-27,4.9375,4.9375,4.84375,0.0,27200.0
1980-03-28,4.8125,4.8125,4.625,0.0,191200.0
1980-03-31,4.875,4.875,4.8125,0.0,61600.0
1980-04-01,4.9375,5.0,4.90625,0.0,44000.0
1980-04-02,5.03125,5.0625,4.90625,0.0,137200.0
1980-04-03,5.09375,5.09375,5.0625,0.0,27600.0
1980-04-07,5.0625,5.09375,5.0625,0.0,48800.0
1980-04-08,5.09375,5.09375,5.0625,0.0,48800.0
1980-04-09,5.1875,5.1875,5.09375,0.0,154400.0
1980-04-10,5.34375,5.4375,5.21875,0.0,100800.0
1980-04-11,5.53125,5.59375,5.46875,0.0,105200.0
1980-04-14,5.53125,5.625,5.53125,0.0,72000.0
1980-04-15,5.5625,5.59375,5.5,0.0,44000.0
1980-04-16,5.6875,5.75,5.6875,0.0,181600.0
1980-04-17,5.71875,5.71875,5.6875,0.0,117200.0
1980-04-18,5.78125,5.84375,5.75,0.0,126000.0
1980-04-21,5.71875,5.78125,5.71875,0.0,70800.0
1980-04-22,5.78125,5.8125,5.75,0.0,170800.0
1980-04-23,5.78125,5.84375,5.78125,0.0,165600.0
1980-04-24,5.875,5.875,5.78125,0.0,308000.0
1980-04-25,5.8125,5.84375,5.78125,0.0,162800.0
1980-04-28,5.875,5.9375,5.8125,0.0,230400.0
1980-04-29,5.90625,5.9375,5.875,0.0,221600.0
1980-04-30,5.84375,5.9375,5.84375,0.0,106000.0
1980-05-01,5.8125,5.875,5.8125,0.0,46400.0
1980-05-02,5.8125,5.84375,5.8125,0.0,31200.0
1980-05-05,5.75,5.8125,5.75,0.0,164800.0
1980-05-06,5.75,5.84375,5.71875,0.0,41200.0
1980-05-07,5.78125,5.84375,5.75,0.0,554800.0
1980-05-08,5.75,5.84375,5.75,0.0,119600.0
1980-05-09,5.78125,5.78125,5.75,0.0,90400.0
1980-05-12,5.8125,5.84375,5.75,0.0,24400.0
1980-05-13,5.875,5.875,5.78125,0.0,132000.0
1980-05-14,5.78125,5.875,5.78125,0.0,33600.0
1980-05-15,5.78125,5.8125,5.75,0.0,113600.0
1980-05-16,5.78125,5.8125,5.78125,0.0,54400.0
1980-05-19,5.8125,5.8125,5.78125,0.0,32000.0
1980-05-20,5.8125,5.8125,5.78125,0.0,99200.0
1980-05-21,5.78125,5.84375,5.78125,0.0,42000.0
1980-05-22,5.78125,5.8125,5.78125,0.0,42800.0
1980-05-23,5.78125,5.8125,5.78125,0.0,44800.0
1980-05-27,5.84375,5.875,5.8125,0.0,400800.0
1980-05-28,5.9375,5.96875,5.84375,0.0,250000.0
1980-05-29,5.90625,6.0,5.90625,0.0,169200.0
1980-05-30,5.9375,5.9375,5.90625,0.0,239200.0
1980-06-02,5.90625,5.9375,5.875,0.0,77600.0
1980-06-03,5.875,5.9375,5.84375,0.0,182400.0
1980-06-04,5.90625,5.9375,5.875,0.0,117200.0
1980-06-05,5.96875,6.0,5.875,0.0,198400.0
1980-06-06,5.84375,5.96875,5.8125,0.0,150000.0
1980-06-09,5.84375,5.90625,5.84375,0.0,154400.0
1980-06-10,5.96875,6.0,5.875,0.0,187600.0
1980-06-11,6.0,6.0,5.90625,0.0,173200.0
1980-06-12,5.96875,6.0,5.9375,0.0,153200.0
1980-06-13,6.09375,6.09375,5.96875,0.0,231600.0
1980-06-16,6.21875,6.25,6.09375,0.0,506000.0
1980-06-17,6.28125,6.28125,6.25,0.0,82400.0
1980-06-18,6.21875,6.3125,6.21875,0.0,412400.0
1980-06-19,6.125,6.25,6.125,0.0,309200.0
1980-06-20,6.09375,6.09375,6.03125,0.0,68000.0
1980-06-23,6.09375,6.09375,6.03125,0.0,192800.0
1980-06-24,6.125,6.1875,6.125,0.0,165600.0
1980-06-25,6.25,6.28125,6.125,0.0,227600.0
1980-06-26,6.28125,6.34375,6.28125,0.0,131600.0
1980-06-27,6.15625,6.1875,6.15625,0.0,288000.0
1980-06-30,6.21875,6.21875,6.15625,0.0,86800.0
1980-07-01,6.21875,6.21875,6.1875,0.0,223600.0
1980-07-02,6.1875,6.21875,6.15625,0.0,86000.0
1980-07-03,6.25,6.25,6.1875,0.0,97200.0
1980-07-07,6.21875,6.28125,6.21875,0.0,196000.0
1980-07-08,6.25,6.28125,6.21875,0.0,2785600.0
1980-07-09,6.21875,6.25,6.21875,0.0,302400.0
1980-07-10,6.1875,6.25,6.1875,0.0,64400.0
1980-07-11,6.1875,6.25,6.1875,0.0,28800.0
1980-07-14,6.1875,6.25,6.1875,0.0,126000.0
1980-07-15,6.1875,6.25,6.1875,0.0,48400.0
1980-07-16,6.21875,6.25,6.1875,0.0,33600.0
1980-07-17,6.1875,6.25,6.1875,0.0,216000.0
1980-07-18,6.21875,6.21875,6.1875,0.0,167200.0
1980-07-21,6.21875,6.25,6.1875,0.0,28000.0
1980-07-22,6.25,6.28125,6.21875,0.0,210800.0
1980-07-23,6.25,6.25,6.21875,0.0,24000.0
1980-07-24,6.21875,6.25,6.21875,0.0,41600.0
1980-07-25,6.25,6.25,6.21875,0.0,82800.0
1980-07-28,6.21875,6.25,6.21875,0.0,228800.0
1980-07-29,6.25,6.25,6.21875,0.0,37600.0
1980-07-30,6.21875,6.25,6.21875,0.0,80000.0
1980-07-31,6.1875,6.21875,6.125,0.0,568800.0
1980-08-01,6.125,6.1875,6.09375,0.0,810000.0
1980-08-04,6.03125,6.125,6.0,0.0,477200.0
1980-08-05,6.03125,6.09375,6.0,0.0,270000.0
1980-08-06,5.84375,6.03125,5.8125,0.0,265200.0
1980-08-07,5.8125,5.875,5.78125,0.0,81600.0
1980-08-08,5.90625,5.96875,5.84375,0.0,66800.0
1980-08-11,5.90625,5.90625,5.875,0.0,92800.0
1980-08-12,5.90625,5.9375,5.875,0.0,40000.0
1980-08-13,5.96875,5.96875,5.84375,0.0,56400.0
1980-08-14,5.875,5.90625,5.84375,0.0,54000.0
1980-08-15,6.03125,6.0625,5.84375,0.0,74800.0
1980-08-18,5.9375,6.0,5.90625,0.0,43600.0
1980-08-19,5.875,5.90625,5.84375,0.0,36400.0
1980-08-20,5.875,5.9375,5.875,0.0,47600.0
1980-08-21,5.90625,5.9375,5.84375,0.0,168000.0
1980-08-22,5.96875,6.0,5.96875,0.0,40400.0
1980-08-25,5.96875,6.0,5.9375,0.0,42400.0
1980-08-26,6.0,6.0,5.96875,0.0,51600.0
1980-08-27,6.03125,6.03125,5.96875,0.0,57600.0
1980-08-28,5.96875,6.0,5.96875,0.0,19200.0
1980-08-29,6.03125,6.0625,5.96875,0.0,55600.0
1980-09-02,6.15625,6.1875,6.03125,0.0,78400.0
1980-09-03,6.1875,6.21875,6.1875,0.0,62800.0
1980-09-04,6.1875,6.25,6.1875,0.0,345200.0
1980-09-05,6.1875,6.21875,6.1875,0.0,56000.0
1980-09-08,6.15625,6.21875,6.15625,0.0,51200.0
1980-09-09,6.09375,6.1875,6.09375,0.0,30000.0
1980-09-10,6.15625,6.21875,6.125,0.0,83600.0
1980-09-11,6.1875,6.21875,6.1875,0.0,61200.0
1980-09-12,6.15625,6.21875,6.15625,0.0,278800.0
1980-09-15,6.1875,6.1875,6.15625,0.0,29200.0
1980-09-16,6.21875,6.25,6.15625,0.0,191200.0
1980-09-17,6.21875,6.25,6.21875,0.0,52400.0
1980-09-18,6.21875,6.25,6.21875,0.0,421200.0
1980-09-19,6.25,6.25,6.1875,0.0,218400.0
1980-09-22,6.1875,6.21875,6.1875,0.0,148800.0
1980-09-23,6.21875,6.21875,6.15625,0.0,20000.0
1980-09-24,6.25,6.25,6.1875,0.0,54400.0
1980-09-25,6.28125,6.28125,6.25,0.0,42800.0
1980-09-26,6.25,6.28125,6.21875,0.0,45600.0
1980-09-29,5.9375,6.0625,5.9375,0.0,37600.0
1980-09-30,5.90625,6.0,5.875,0.0,32000.0
1980-10-01,5.75,5.9375,5.75,0.0,74000.0
1980-10-02,5.71875,5.75,5.5625,0.0,119200.0
1980-10-03,5.75,5.90625,5.65625,0.0,85200.0
1980-10-06,5.75,5.875,5.75,0.0,70400.0
1980-10-07,5.6875,5.75,5.6875,0.0,68000.0
1980-10-08,5.6875,5.75,5.6875,0.0,37200.0
1980-10-09,5.71875,5.75,5.6875,0.0,78400.0
1980-10-10,5.71875,5.78125,5.6875,0.0,38400.0
1980-10-13,5.6875,5.75,5.6875,0.0,30000.0
1980-10-14,5.75,5.75,5.6875,0.0,88400.0
1980-10-15,5.75,5.78125,5.71875,0.0,72400.0
1980-10-16,5.75,5.78125,5.75,0.0,129600.0
1980-10-17,5.75,5.78125,5.75,0.0,90000.0
1980-10-20,5.8125,5.8125,5.75,0.0,32400.0
1980-10-21,5.78125,5.84375,5.78125,0.0,44000.0
1980-10-22,5.8125,5.84375,5.8125,0.0,66400.0
1980-10-23,5.65625,5.84375,5.65625,0.0,96800.0
1980-10-24,5.65625,5.71875,5.625,0.0,210800.0
1980-10-27,5.65625,5.65625,5.53125,0.0,132000.0
1980-10-28,5.46875,5.53125,5.40625,0.0,214400.0
1980-10-29,5.46875,5.5,5.46875,0.0,52000.0
1980-10-30,5.4375,5.46875,5.4375,0.0,185200.0
1980-10-31,5.4375,5.46875,5.375,0.0,221600.0
1980-11-03,5.375,5.40625,5.375,0.0,87600.0
1980-11-05,5.375,5.46875,5.375,0.0,97200.0
1980-11-06,5.34375,5.40625,5.34375,0.0,62800.0
1980-11-07,5.25,5.28125,5.21875,0.0,53600.0
1980-11-10,5.25,5.28125,5.21875,0.0,45600.0
1980-11-11,5.3125,5.3125,5.21875,0.0,66000.0
1980-11-12,5.46875,5.46875,5.25,0.0,310400.0
1980-11-13,5.5625,5.5625,5.5,0.0,115200.0
1980-11-14,5.5625,5.5625,5.5,0.0,48400.0
1980-11-17,5.46875,5.5625,5.46875,0.0,45600.0
1980-11-18,5.53125,5.5625,5.46875,0.0,76000.0
1980-11-19,5.4375,5.53125,5.4375,0.0,101200.0
1980-11-20,5.34375,5.40625,5.34375,0.0,30400.0
1980-11-21,5.34375,5.375,5.34375,0.0,28400.0
1980-11-24,5.34375,5.375,5.3125,0.0,40400.0
1980-11-25,5.34375,5.375,5.3125,0.0,47200.0
1980-11-26,5.3125,5.375,5.28125,0.0,56400.0
1980-11-28,5.3125,5.34375,5.3125,0.0,17600.0
1980-12-01,5.3125,5.34375,5.3125,0.0,76800.0
1980-12-02,5.28125,5.34375,5.28125,0.0,40400.0
1980-12-03,5.34375,5.34375,5.28125,0.0,94800.0
1980-12-04,5.3125,5.40625,5.3125,0.0,40800.0
1980-12-05,5.3125,5.375,5.3125,0.0,34800.0
1980-12-08,5.3125,5.34375,5.28125,0.0,40400.0
1980-12-09,5.28125,5.28125,5.25,0.0,229200.0
1980-12-10,5.125,5.25,5.125,0.0,44000.0
1980-12-11,5.1875,5.1875,5.125,0.0,284400.0
1980-12-12,5.21875,5.21875,5.15625,0.0,52000.0
1980-12-15,5.15625,5.1875,5.0625,0.0,197600.0
1980-12-16,5.15625,5.375,5.125,0.0,41200.0
1980-12-17,5.15625,5.21875,5.15625,0.0,37600.0
1980-12-18,5.40625,5.46875,5.1875,0.0,535200.0
1980-12-19,5.59375,5.65625,5.4375,0.0,236400.0
1980-12-22,5.625,5.71875,5.5625,0.0,138800.0
1980-12-23,5.65625,5.75,5.59375,0.0,56800.0
1980-12-24,5.71875,5.71875,5.65625,0.0,220400.0
1980-12-26,5.75,5.75,5.6875,0.0,103600.0
1980-12-29,5.5,5.625,5.5,0.0,257600.0
1980-12-30,5.40625,5.46875,5.375,0.0,160000.0
1980-12-31,5.375,5.40625,5.375,0.0,158400.0
1981-01-02,5.40625,5.46875,5.3125,0.0,192400.0
1981-01-05,5.53125,5.6875,5.4375,0.0,79200.0
1981-01-06,5.625,5.625,5.5625,0.0,34000.0
1981-01-07,5.625,5.625,5.5625,0.0,46000.0
1981-01-08,5.625,5.6875,5.59375,0.0,152000.0
1981-01-09,5.5625,5.625,5.53125,0.0,22400.0
1981-01-12,5.5625,5.6875,5.5625,0.0,168000.0
1981-01-13,5.5625,5.59375,5.5625,0.0,11200.0
1981-01-14,5.5625,5.65625,5.5625,0.0,97200.0
1981-01-15,5.59375,5.625,5.53125,0.0,124400.0
1981-01-16,5.59375,5.59375,5.59375,0.0,81600.0
1981-01-19,5.59375,5.625,5.5625,0.0,57600.0
1981-01-20,5.59375,5.59375,5.53125,0.0,119600.0
1981-01-21,5.53125,5.59375,5.53125,0.0,42400.0
1981-01-22,5.40625,5.53125,5.40625,0.0,33600.0
1981-01-23,5.40625,5.46875,5.40625,0.0,28400.0
1981-01-26,5.25,5.4375,5.25,0.0,52800.0
1981-01-27,5.15625,5.25,5.09375,0.0,32000.0
1981-01-28,5.125,5.1875,5.09375,0.0,72400.0
1981-01-29,5.15625,5.15625,5.125,0.0,24800.0
1981-01-30,5.25,5.25,5.09375,0.0,154000.0
1981-02-02,5.1875,5.21875,5.125,0.0,53600.0
1981-02-03,5.15625,5.21875,5.15625,0.0,113200.0
1981-02-04,5.1875,5.25,5.1875,0.0,31200.0
1981-02-05,5.25,5.25,5.1875,0.0,20000.0
1981-02-06,5.25,5.25,5.1875,0.0,39200.0
1981-02-09,5.1875,5.25,5.1875,0.0,35600.0
1981-02-10,5.1875,5.21875,5.1875,0.0,30000.0
1981-02-11,5.1875,5.25,5.1875,0.0,12400.0
1981-02-12,5.15625,5.21875,5.15625,0.0,30000.0
1981-02-13,5.09375,5.1875,5.0625,0.0,14000.0
1981-02-17,5.03125,5.125,5.0,0.0,70400.0
1981-02-18,5.0,5.03125,5.0,0.0,27200.0
1981-02-19,5.03125,5.09375,5.0,0.0,88800.0
1981-02-20,5.09375,5.09375,5.03125,0.0,28800.0
1981-02-23,5.125,5.15625,5.09375,0.0,20400.0
1981-02-24,5.25,5.25,5.15625,0.0,239200.0
1981-02-25,5.15625,5.3125,5.15625,0.0,94800.0
1981-02-26,5.125,5.15625,5.125,0.0,32000.0
1981-02-27,5.09375,5.15625,5.09375,0.0,32800.0
1981-03-02,5.125,5.1875,5.09375,0.0,31200.0
1981-03-03,5.15625,5.1875,5.125,0.0,27600.0
1981-03-04,5.125,5.21875,5.09375,0.0,42000.0
1981-03-05,5.25,5.3125,5.25,0.0,40800.0
1981-03-06,5.28125,5.3125,5.21875,0.0,24400.0
1981-03-09,5.375,5.375,5.3125,0.0,54800.0
1981-03-10,5.3125,5.375,5.28125,0.0,45600.0
1981-03-11,5.3125,5.375,5.3125,0.0,14800.0
1981-03-12,5.34375,5.375,5.28125,0.0,45600.0
1981-03-13,5.34375,5.4375,5.34375,0.0,32800.0
1981-03-16,5.28125,5.40625,5.28125,0.0,397600.0
1981-03-17,5.375,5.4375,5.3125,0.0,133600.0
1981-03-18,5.375,5.40625,5.375,0.0,325600.0
1981-03-19,5.4375,5.46875,5.375,0.0,424400.0
1981-03-20,5.4375,5.46875,5.40625,0.0,38000.0
1981-03-23,5.4375,5.5,5.4375,0.0,378400.0
1981-03-24,5.46875,5.46875,5.40625,0.0,64400.0
1981-03-25,5.5,5.5,5.4375,0.0,21600.0
1981-03-26,5.375,5.53125,5.375,0.0,144800.0
1981-03-27,5.375,5.40625,5.3125,0.0,190400.0
1981-03-30,5.40625,5.5,5.375,0.0,50000.0
1981-03-31,5.25,5.34375,5.21875,0.0,142400.0
1981-04-01,5.21875,5.25,5.1875,0.0,31200.0
1981-04-02,5.25,5.25,5.21875,0.0,38400.0
1981-04-03,5.25,5.3125,5.1875,0.0,41600.0
1981-04-06,5.28125,5.34375,5.25,0.0,54800.0
1981-04-07,5.25,5.3125,5.25,0.0,41600.0
1981-04-08,5.21875,5.25,5.21875,0.0,26400.0
1981-04-09,5.1875,5.25,5.09375,0.0,131200.0
1981-04-10,5.25,5.25,5.15625,0.0,62000.0
1981-04-13,5.1875,5.25,5.1875,0.0,98400.0
1981-04-14,5.25,5.25,5.1875,0.0,69200.0
1981-04-15,5.28125,5.3125,5.25,0.0,79200.0
1981-04-16,5.375,5.40625,5.3125,0.0,53200.0
1981-04-20,5.40625,5.40625,5.34375,0.0,59200.0
1981-04-21,5.40625,5.4375,5.375,0.0,135600.0
1981-04-22,5.375,5.40625,5.34375,0.0,108400.0
1981-04-23,5.4375,5.46875,5.375,0.0,498400.0
1981-04-24,5.5,5.53125,5.46875,0.0,50400.0
1981-04-27,5.625,5.625,5.53125,0.0,46400.0
1981-04-28,5.71875,5.75,5.6875,0.0,780800.0
1981-04-29,5.75,5.8125,5.71875,0.0,115600.0
1981-04-30,5.75,5.78125,5.71875,0.0,102800.0
1981-05-01,5.75,5.84375,5.75,0.0,49600.0
1981-05-04,5.625,5.6875,5.59375,0.0,472400.0
1981-05-05,5.59375,5.65625,5.59375,0.0,264000.0
1981-05-06,5.625,5.65625,5.59375,0.0,67600.0
1981-05-07,5.65625,5.6875,5.625,0.0,96400.0
1981-05-08,5.65625,5.65625,5.625,0.0,232800.0
1981-05-11,5.65625,5.75,5.65625,0.0,189200.0
1981-05-12,5.6875,5.6875,5.65625,0.0,99200.0
1981-05-13,5.90625,5.9375,5.71875,0.0,213600.0
1981-05-14,5.8125,5.96875,5.78125,0.0,66800.0
1981-05-15,5.875,5.875,5.78125,0.0,50800.0
1981-05-18,5.84375,5.90625,5.84375,0.0,532800.0
1981-05-19,5.8125,5.84375,5.8125,0.0,48800.0
1981-05-20,5.8125,5.84375,5.8125,0.0,62000.0
1981-05-21,5.8125,5.875,5.75,0.0,146800.0
1981-05-22,5.84375,5.84375,5.78125,0.0,39200.0
1981-05-26,5.875,5.90625,5.84375,0.0,174400.0
1981-05-27,5.90625,5.9375,5.875,0.0,439600.0
1981-05-28,5.96875,6.0,5.9375,0.0,196000.0
1981-05-29,5.9375,5.96875,5.9375,0.0,54000.0
1981-06-01,6.09375,6.125,6.0,0.0,446000.0
1981-06-02,6.09375,6.09375,6.09375,0.0,31200.0
1981-06-03,6.0625,6.09375,6.0625,0.0,76000.0
1981-06-04,6.0625,6.09375,6.0625,0.0,280000.0
1981-06-05,6.0625,6.09375,6.0625,0.0,26400.0
1981-06-08,6.15625,6.25,6.0625,0.0,199600.0
1981-06-09,6.3125,6.34375,6.125,0.0,109600.0
1981-06-10,6.40625,6.40625,6.25,0.0,572400.0
1981-06-11,6.59375,6.59375,6.375,0.0,434000.0
1981-06-12,6.59375,6.59375,6.5625,0.0,179600.0
1981-06-15,6.65625,6.6875,6.59375,0.0,204400.0
1981-06-16,6.625,6.75,6.625,0.0,338000.0
1981-06-17,6.59375,6.65625,6.5,0.0,738800.0
1981-06-18,6.40625,6.59375,6.40625,0.0,120800.0
1981-06-19,6.375,6.40625,6.34375,0.0,72800.0
1981-06-22,6.375,6.4375,6.375,0.0,61600.0
1981-06-23,6.375,6.40625,6.375,0.0,64800.0
1981-06-24,6.375,6.40625,6.375,0.0,47600.0
1981-06-25,6.375,6.4375,6.375,0.0,49200.0
1981-06-26,6.46875,6.5,6.375,0.0,100400.0
1981-06-29,6.21875,6.28125,6.1875,0.0,41200.0
1981-06-30,6.3125,6.3125,6.21875,0.0,195200.0
1981-07-01,6.21875,6.3125,6.21875,0.0,24400.0
1981-07-02,6.25,6.25,6.21875,0.0,22800.0
1981-07-06,6.25,6.28125,6.21875,0.0,54400.0
1981-07-07,6.25,6.25,6.21875,0.0,104800.0
1981-07-08,6.21875,6.25,6.1875,0.0,346000.0
1981-07-09,6.25,6.25,6.21875,0.0,80800.0
1981-07-10,6.25,6.25,6.1875,0.0,506000.0
1981-07-13,6.25,6.25,6.1875,0.0,111200.0
1981-07-14,6.25,6.28125,6.25,0.0,29200.0
1981-07-15,6.3125,6.3125,6.25,0.0,140000.0
1981-07-16,6.28125,6.3125,6.28125,0.0,20000.0
1981-07-17,6.28125,6.34375,6.28125,0.0,46000.0
1981-07-20,6.1875,6.28125,6.15625,0.0,278000.0
1981-07-21,6.0625,6.15625,6.03125,0.0,158400.0
1981-07-22,6.0625,6.125,6.0625,0.0,92400.0
1981-07-23,6.0,6.03125,5.9375,0.0,251200.0
1981-07-24,6.0625,6.0625,6.0,0.0,28800.0
1981-07-27,6.125,6.15625,6.09375,0.0,336000.0
1981-07-28,6.09375,6.15625,6.09375,0.0,220800.0
1981-07-29,6.09375,6.125,6.09375,0.0,113200.0
1981-07-30,6.09375,6.15625,6.0625,0.0,263200.0
1981-07-31,6.03125,6.125,5.96875,0.0,160800.0
1981-08-03,6.0625,6.09375,6.0,0.0,143200.0
1981-08-04,6.0625,6.09375,6.03125,0.0,87200.0
1981-08-05,6.25,6.3125,6.0625,0.0,153200.0
1981-08-06,6.25,6.3125,6.25,0.0,186400.0
1981-08-07,6.3125,6.3125,6.25,0.0,90400.0
1981-08-10,6.375,6.375,6.28125,0.0,115600.0
1981-08-11,6.4375,6.5,6.34375,0.0,564000.0
1981-08-12,6.4375,6.46875,6.4375,0.0,61600.0
1981-08-13,6.4375,6.46875,6.40625,0.0,69200.0
1981-08-14,6.5,6.5,6.4375,0.0,154400.0
1981-08-17,6.46875,6.5,6.46875,0.0,56800.0
1981-08-18,6.34375,6.4375,6.34375,0.0,77200.0
1981-08-19,6.40625,6.4375,6.375,0.0,21200.0
1981-08-20,6.5,6.53125,6.40625,0.0,65600.0
1981-08-21,6.5,6.59375,6.46875,0.0,162800.0
1981-08-24,6.4375,6.53125,6.4375,0.0,114400.0
1981-08-25,6.375,6.4375,6.375,0.0,76800.0
1981-08-26,6.34375,6.375,6.34375,0.0,285600.0
1981-08-27,6.21875,6.34375,6.1875,0.0,71600.0
1981-08-28,6.3125,6.3125,6.1875,0.0,88400.0
1981-08-31,6.28125,6.34375,6.28125,0.0,60400.0
1981-09-01,6.1875,6.25,6.1875,0.0,63200.0
1981-09-02,6.125,6.1875,6.125,0.0,100800.0
1981-09-03,6.03125,6.09375,6.0,0.0,64000.0
1981-09-04,6.0,6.0,5.9375,0.0,28800.0
1981-09-08,5.8125,6.0,5.8125,0.0,31200.0
1981-09-09,5.875,5.90625,5.84375,0.0,20800.0
1981-09-10,5.8125,5.875,5.8125,0.0,24000.0
1981-09-11,5.875,5.875,5.8125,0.0,42800.0
1981-09-14,5.84375,5.875,5.8125,0.0,14000.0
1981-09-15,5.90625,5.90625,5.84375,0.0,20000.0
1981-09-16,5.875,5.9375,5.875,0.0,32800.0
1981-09-17,5.8125,5.90625,5.8125,0.0,62000.0
1981-09-18,5.75,5.8125,5.75,0.0,156800.0
1981-09-21,5.8125,5.875,5.75,0.0,73200.0
1981-09-22,5.84375,5.875,5.78125,0.0,166000.0
1981-09-23,5.875,5.875,5.8125,0.0,10400.0
1981-09-24,5.90625,5.9375,5.875,0.0,266000.0
1981-09-25,5.9375,5.9375,5.90625,0.0,18000.0
1981-09-28,5.84375,5.9375,5.8125,0.0,302400.0
1981-09-29,5.75,5.75,5.59375,0.0,189200.0
1981-09-30,5.6875,5.78125,5.6875,0.0,98800.0
1981-10-01,5.75,5.8125,5.75,0.0,36000.0
1981-10-02,5.90625,5.96875,5.75,0.0,48400.0
1981-10-05,6.03125,6.125,5.9375,0.0,152400.0
1981-10-06,6.15625,6.1875,6.03125,0.0,39600.0
1981-10-07,6.3125,6.375,6.09375,0.0,339200.0
1981-10-08,6.28125,6.3125,6.1875,0.0,125200.0
1981-10-09,6.34375,6.375,6.28125,0.0,87200.0
1981-10-12,6.28125,6.46875,6.28125,0.0,68800.0
1981-10-13,6.3125,6.375,6.28125,0.0,80400.0
1981-10-14,6.3125,6.34375,6.25,0.0,89200.0
1981-10-15,6.3125,6.34375,6.28125,0.0,32400.0
1981-10-16,6.3125,6.34375,6.28125,0.0,252800.0
1981-10-19,6.3125,6.34375,6.28125,0.0,249600.0
1981-10-20,6.375,6.4375,6.25,0.0,134400.0
1981-10-21,6.375,6.4375,6.375,0.0,72000.0
1981-10-22,6.34375,6.375,6.3125,0.0,140000.0
1981-10-23,6.28125,6.34375,6.28125,0.0,111200.0
1981-10-26,6.1875,6.3125,6.1875,0.0,30000.0
1981-10-27,6.28125,6.3125,6.1875,0.0,75200.0
1981-10-28,6.3125,6.3125,6.28125,0.0,41200.0
1981-10-29,6.3125,6.3125,6.28125,0.0,46800.0
1981-10-30,6.34375,6.375,6.25,0.0,240800.0
1981-11-02,6.375,6.5,6.375,0.0,139200.0
1981-11-03,6.4375,6.4375,6.375,0.0,39200.0
1981-11-04,6.40625,6.4375,6.375,0.0,123600.0
1981-11-05,6.40625,6.53125,6.40625,0.0,154000.0
1981-11-06,6.46875,6.5,6.40625,0.0,88400.0
1981-11-09,6.46875,6.5625,6.40625,0.0,198800.0
1981-11-10,6.4375,6.53125,6.4375,0.0,357200.0
1981-11-11,6.53125,6.53125,6.40625,0.0,602400.0
1981-11-12,6.625,6.6875,6.5625,0.0,458800.0
1981-11-13,6.53125,6.6875,6.53125,0.0,70800.0
1981-11-16,6.59375,6.6875,6.5625,0.0,83600.0
1981-11-17,6.59375,6.59375,6.5625,0.0,54000.0
1981-11-18,6.5625,6.65625,6.5625,0.0,358400.0
1981-11-19,6.5625,6.625,6.5625,0.0,26800.0
1981-11-20,6.53125,6.59375,6.53125,0.0,140000.0
1981-11-23,6.53125,6.59375,6.5,0.0,84800.0
1981-11-24,6.59375,6.59375,6.53125,0.0,128000.0
1981-11-25,6.59375,6.625,6.5625,0.0,43200.0
1981-11-27,6.53125,6.625,6.53125,0.0,13200.0
1981-11-30,6.5625,6.625,6.53125,0.0,32800.0
1981-12-01,6.53125,6.625,6.53125,0.0,18000.0
1981-12-02,6.40625,6.53125,6.375,0.0,31200.0
1981-12-03,6.4375,6.4375,6.40625,0.0,227200.0
1981-12-04,6.53125,6.5625,6.40625,0.0,537600.0
1981-12-07,6.53125,6.59375,6.5,0.0,69200.0
1981-12-08,6.5625,6.5625,6.5,0.0,36800.0
1981-12-09,6.53125,6.53125,6.5,0.0,63600.0
1981-12-10,6.53125,6.5625,6.5,0.0,11600.0
1981-12-11,6.53125,6.53125,6.5,0.0,147200.0
1981-12-14,6.53125,6.53125,6.5,0.0,244000.0
1981-12-15,6.5,6.53125,6.46875,0.0,34400.0
1981-12-16,6.375,6.5,6.34375,0.0,229600.0
1981-12-17,6.375,6.375,6.3125,0.0,55600.0
1981-12-18,6.4375,6.4375,6.375,0.0,31200.0
1981-12-21,6.4375,6.4375,6.375,0.0,20000.0
1981-12-22,6.40625,6.4375,6.40625,0.0,37200.0
1981-12-23,6.28125,6.40625,6.28125,0.0,144400.0
1981-12-24,6.28125,6.34375,6.28125,0.0,14400.0
1981-12-28,6.25,6.34375,6.25,0.0,174000.0
1981-12-29,6.03125,6.09375,6.0,0.0,121600.0
1981-12-30,6.09375,6.09375,6.0,0.0,236400.0
1981-12-31,6.03125,6.09375,6.03125,0.0,46800.0
1982-01-04,6.0625,6.125,6.03125,0.0,61600.0
1982-01-05,6.0,6.09375,5.9375,0.0,58400.0
1982-01-06,5.90625,5.96875,5.84375,0.0,148000.0
1982-01-07,5.875,5.9375,5.84375,0.0,44000.0
1982-01-08,6.0,6.0,5.84375,0.0,74000.0
1982-01-11,6.0,6.0,5.96875,0.0,159200.0
1982-01-12,6.0625,6.0625,5.96875,0.0,34800.0
1982-01-13,6.0625,6.125,6.0,0.0,24000.0
1982-01-14,6.0,6.0625,6.0,0.0,38000.0
1982-01-15,6.09375,6.09375,6.0,0.0,37600.0
1982-01-18,6.15625,6.1875,6.03125,0.0,186400.0
1982-01-19,6.09375,6.1875,6.09375,0.0,23200.0
1982-01-20,6.09375,6.15625,6.09375,0.0,112800.0
1982-01-21,6.125,6.15625,6.09375,0.0,54400.0
1982-01-22,6.28125,6.28125,6.125,0.0,46000.0
1982-01-25,6.3125,6.34375,6.21875,0.0,92000.0
1982-01-26,6.375,6.40625,6.3125,0.0,62400.0
1982-01-27,6.375,6.40625,6.375,0.0,11600.0
1982-01-28,6.375,6.4375,6.34375,0.0,26800.0
1982-01-29,6.4375,6.4375,6.40625,0.0,42400.0
1982-02-01,6.4375,6.46875,6.40625,0.0,164400.0
1982-02-02,6.375,6.4375,6.375,0.0,21600.0
1982-02-03,6.21875,6.34375,6.21875,0.0,257200.0
1982-02-04,6.21875,6.25,6.21875,0.0,19200.0
1982-02-05,6.375,6.375,6.21875,0.0,155200.0
1982-02-08,6.34375,6.40625,6.34375,0.0,56800.0
1982-02-09,6.28125,6.3125,6.28125,0.0,49600.0
1982-02-10,6.375,6.375,6.28125,0.0,80800.0
1982-02-11,6.28125,6.40625,6.28125,0.0,50800.0
1982-02-12,6.28125,6.34375,6.28125,0.0,173600.0
1982-02-16,6.21875,6.25,6.1875,0.0,44800.0
1982-02-17,6.25,6.25,6.21875,0.0,49600.0
1982-02-18,6.3125,6.375,6.25,0.0,132800.0
1982-02-19,6.3125,6.375,6.28125,0.0,122400.0
1982-02-22,6.375,6.375,6.28125,0.0,330400.0
1982-02-23,6.4375,6.4375,6.34375,0.0,83600.0
1982-02-24,6.5,6.5,6.375,0.0,193200.0
1982-02-25,6.5625,6.59375,6.5,0.0,61600.0
1982-02-26,6.5,6.59375,6.5,0.0,45200.0
1982-03-01,6.625,6.625,6.46875,0.0,312800.0
1982-03-02,6.71875,6.75,6.65625,0.0,778400.0
1982-03-03,6.71875,6.75,6.625,0.0,824400.0
1982-03-04,6.8125,6.84375,6.75,0.0,193200.0
1982-03-05,6.875,6.90625,6.8125,0.0,236400.0
1982-03-08,6.9375,7.125,6.9375,0.0,274000.0
1982-03-09,6.875,6.9375,6.75,0.0,1098000.0
1982-03-10,6.8125,6.9375,6.78125,0.0,41200.0
1982-03-11,6.6875,6.84375,6.6875,0.0,164800.0
1982-03-12,6.65625,6.71875,6.65625,0.0,90400.0
1982-03-15,6.71875,6.71875,6.65625,0.0,253600.0
1982-03-16,6.6875,6.78125,6.6875,0.0,64800.0
1982-03-17,6.6875,6.75,6.6875,0.0,16400.0
1982-03-18,6.71875,6.78125,6.6875,0.0,45600.0
1982-03-19,6.8125,6.84375,6.78125,0.0,47600.0
1982-03-22,6.84375,6.875,6.8125,0.0,283200.0
1982-03-23,6.84375,6.90625,6.84375,0.0,693200.0
1982-03-24,6.8125,6.875,6.8125,0.0,112800.0
1982-03-25,6.78125,6.8125,6.78125,0.0,140400.0
1982-03-26,6.75,6.875,6.75,0.0,326800.0
1982-03-29,6.75,6.78125,6.75,0.0,267600.0
1982-03-30,6.5625,6.59375,6.5,0.0,42000.0
1982-03-31,6.5625,6.5625,6.5,0.0,50400.0
1982-04-01,6.5625,6.625,6.5625,0.0,63200.0
1982-04-02,6.5625,6.5625,6.5,0.0,217600.0
1982-04-05,6.5625,6.5625,6.53125,0.0,48000.0
1982-04-06,6.4375,6.5625,6.375,0.0,84800.0
1982-04-07,6.40625,6.46875,6.34375,0.0,157600.0
1982-04-08,6.34375,6.375,6.25,0.0,139600.0
1982-04-12,6.375,6.4375,6.375,0.0,198000.0
1982-04-13,6.5,6.5,6.40625,0.0,375200.0
1982-04-14,6.4375,6.5,6.4375,0.0,147600.0
1982-04-15,6.53125,6.53125,6.375,0.0,316000.0
1982-04-16,6.5625,6.625,6.46875,0.0,91200.0
1982-04-19,6.71875,6.75,6.53125,0.0,146400.0
1982-04-20,6.65625,6.71875,6.65625,0.0,158800.0
1982-04-21,6.625,6.6875,6.5625,0.0,39200.0
1982-04-22,6.625,6.6875,6.59375,0.0,196800.0
1982-04-23,6.65625,6.75,6.625,0.0,171600.0
1982-04-26,6.65625,6.71875,6.65625,0.0,100000.0
1982-04-27,6.6875,6.71875,6.65625,0.0,76800.0
1982-04-28,6.75,6.78125,6.75,0.0,136400.0
1982-04-29,6.75,6.78125,6.75,0.0,154800.0
1982-04-30,6.6875,6.78125,6.6875,0.0,49600.0
1982-05-03,6.6875,6.75,6.6875,0.0,199200.0
1982-05-04,6.6875,6.71875,6.6875,0.0,22000.0
1982-05-05,6.75,6.78125,6.6875,0.0,129200.0
1982-05-06,6.875,6.875,6.78125,0.0,198000.0
1982-05-07,6.90625,6.90625,6.875,0.0,40800.0
1982-05-10,6.875,6.90625,6.84375,0.0,314800.0
1982-05-11,6.9375,6.9375,6.84375,0.0,130000.0
1982-05-12,6.9375,6.96875,6.9375,0.0,130000.0
1982-05-13,6.9375,6.96875,6.9375,0.0,22400.0
1982-05-14,6.96875,7.0,6.9375,0.0,94400.0
1982-05-17,6.9375,7.03125,6.9375,0.0,226000.0
1982-05-18,6.84375,6.875,6.84375,0.0,46800.0
1982-05-19,6.8125,6.875,6.8125,0.0,64000.0
1982-05-20,6.875,6.9375,6.8125,0.0,205200.0
1982-05-21,6.96875,7.0,6.84375,0.0,138400.0
1982-05-24,6.9375,6.96875,6.78125,0.0,48400.0
1982-05-25,6.9375,6.9375,6.90625,0.0,24000.0
1982-05-26,6.9375,7.0,6.9375,0.0,157200.0
1982-05-27,6.96875,6.96875,6.9375,0.0,45200.0
1982-05-28,6.9375,6.96875,6.90625,0.0,489200.0
1982-06-01,6.9375,6.96875,6.9375,0.0,64800.0
1982-06-02,7.0,7.0,6.9375,0.0,162800.0
1982-06-03,7.0,7.0,6.9375,0.0,167600.0
1982-06-04,6.9375,7.0,6.9375,0.0,218400.0
1982-06-07,6.9375,6.9375,6.9375,0.0,29600.0
1982-06-08,6.96875,7.0,6.9375,0.0,515200.0
1982-06-09,6.9375,6.96875,6.9375,0.0,110000.0
1982-06-10,6.96875,6.96875,6.90625,0.0,114000.0
1982-06-11,6.96875,7.03125,6.96875,0.0,49200.0
1982-06-14,6.9375,6.96875,6.9375,0.0,131600.0
1982-06-15,7.0,7.0,6.9375,0.0,574800.0
1982-06-16,7.0,7.0,6.96875,0.0,46000.0
1982-06-17,6.96875,7.0,6.96875,0.0,72800.0
1982-06-18,6.9375,6.96875,6.90625,0.0,414400.0
1982-06-21,6.9375,7.0,6.9375,0.0,243200.0
1982-06-22,6.9375,6.96875,6.9375,0.0,60800.0
1982-06-23,6.9375,6.96875,6.90625,0.0,302000.0
1982-06-24,6.875,6.875,6.875,0.0,47200.0
1982-06-25,6.78125,6.84375,6.78125,0.0,38000.0
1982-06-28,6.84375,6.84375,6.78125,0.0,96000.0
1982-06-29,6.625,6.6875,6.625,0.0,27600.0
1982-06-30,6.625,6.6875,6.625,0.0,51200.0
1982-07-01,6.625,6.65625,6.625,0.0,82000.0
1982-07-02,6.59375,6.625,6.59375,0.0,47200.0
1982-07-06,6.59375,6.59375,6.53125,0.0,42400.0
1982-07-07,6.59375,6.625,6.5625,0.0,468000.0
1982-07-08,6.625,6.625,6.59375,0.0,34000.0
1982-07-09,6.71875,6.71875,6.625,0.0,39200.0
1982-07-12,6.875,6.90625,6.8125,0.0,464000.0
1982-07-13,6.875,6.875,6.84375,0.0,284400.0
1982-07-14,6.84375,6.875,6.8125,0.0,286800.0
1982-07-15,6.90625,6.9375,6.84375,0.0,194000.0
1982-07-16,6.875,6.96875,6.875,0.0,154000.0
1982-07-19,6.9375,6.9375,6.875,0.0,54400.0
1982-07-20,6.90625,6.9375,6.875,0.0,23200.0
1982-07-21,6.90625,6.9375,6.84375,0.0,75200.0
1982-07-22,6.9375,6.9375,6.84375,0.0,86000.0
1982-07-23,6.875,6.9375,6.875,0.0,318000.0
1982-07-26,6.875,6.90625,6.84375,0.0,23600.0
1982-07-27,6.78125,6.875,6.78125,0.0,369200.0
1982-07-28,6.71875,6.8125,6.71875,0.0,57600.0
1982-07-29,6.65625,6.8125,6.65625,0.0,161600.0
1982-07-30,6.65625,6.71875,6.625,0.0,26800.0
1982-08-02,6.78125,6.8125,6.71875,0.0,175600.0
1982-08-03,6.90625,6.9375,6.84375,0.0,44800.0
1982-08-04,6.875,6.9375,6.875,0.0,126800.0
1982-08-05,6.8125,6.875,6.8125,0.0,28000.0
1982-08-06,6.78125,6.875,6.78125,0.0,40000.0
1982-08-09,6.75,6.84375,6.71875,0.0,224400.0
1982-08-10,6.6875,6.71875,6.6875,0.0,94800.0
1982-08-11,6.71875,6.75,6.6875,0.0,95600.0
1982-08-12,6.75,6.78125,6.71875,0.0,39200.0
1982-08-13,6.84375,6.875,6.75,0.0,260800.0
1982-08-16,7.0625,7.0625,6.9375,0.0,277600.0
1982-08-17,7.3125,7.3125,7.09375,0.0,250800.0
1982-08-18,7.40625,7.46875,7.40625,0.0,702800.0
1982-08-19,7.34375,7.40625,7.3125,0.0,171600.0
1982-08-20,7.375,7.46875,7.375,0.0,784400.0
1982-08-23,7.5,7.5625,7.40625,0.0,457200.0
1982-08-24,7.46875,7.5,7.4375,0.0,339200.0
1982-08-25,7.4375,7.5,7.375,0.0,89200.0
1982-08-26,7.5,7.5625,7.5,0.0,366000.0
1982-08-27,7.5,7.5625,7.46875,0.0,146000.0
1982-08-30,7.5,7.53125,7.5,0.0,152800.0
1982-08-31,7.5,7.5625,7.5,0.0,96800.0
1982-09-01,7.53125,7.65625,7.5,0.0,562400.0
1982-09-02,7.5625,7.625,7.53125,0.0,682400.0
1982-09-03,7.6875,7.6875,7.5625,0.0,491600.0
1982-09-07,7.625,7.71875,7.625,0.0,150400.0
1982-09-08,7.625,7.6875,7.59375,0.0,64400.0
1982-09-09,7.625,7.6875,7.59375,0.0,106800.0
1982-09-10,7.59375,7.65625,7.5625,0.0,414800.0
1982-09-13,7.59375,7.65625,7.59375,0.0,145600.0
1982-09-14,7.6875,7.6875,7.625,0.0,36800.0
1982-09-15,7.625,7.6875,7.625,0.0,352800.0
1982-09-16,7.625,7.65625,7.59375,0.0,44000.0
1982-09-17,7.59375,7.65625,7.59375,0.0,130800.0
1982-09-20,7.625,7.625,7.5625,0.0,40400.0
1982-09-21,7.6875,7.71875,7.59375,0.0,330400.0
1982-09-22,7.75,7.75,7.71875,0.0,498000.0
1982-09-23,7.6875,7.71875,7.6875,0.0,251200.0
1982-09-24,7.71875,7.71875,7.6875,0.0,227600.0
1982-09-27,7.625,7.71875,7.625,0.0,135600.0
1982-09-28,7.59375,7.65625,7.59375,0.0,420800.0
1982-09-29,7.375,7.46875,7.375,0.0,192800.0
1982-09-30,7.40625,7.4375,7.34375,0.0,122400.0
1982-10-01,7.375,7.40625,7.34375,0.0,30800.0
1982-10-04,7.46875,7.46875,7.34375,0.0,241200.0
1982-10-05,7.5,7.5625,7.40625,0.0,106400.0
1982-10-06,7.53125,7.5625,7.46875,0.0,114800.0
1982-10-07,7.59375,7.6875,7.59375,0.0,630800.0
1982-10-08,7.71875,7.75,7.625,0.0,200800.0
1982-10-11,8.03125,8.125,7.9375,0.0,274800.0
1982-10-12,8.0625,8.09375,7.96875,0.0,234000.0
1982-10-13,8.03125,8.03125,7.96875,0.0,353600.0
1982-10-14,7.65625,7.96875,7.59375,0.0,941600.0
1982-10-15,7.59375,7.6875,7.5625,0.0,66400.0
1982-10-18,7.6875,7.6875,7.5,0.0,690800.0
1982-10-19,7.6875,7.75,7.65625,0.0,154000.0
1982-10-20,7.6875,7.71875,7.59375,0.0,170800.0
1982-10-21,7.5,7.6875,7.375,0.0,274000.0
1982-10-22,7.40625,7.46875,7.375,0.0,122800.0
1982-10-25,7.375,7.375,7.25,0.0,66400.0
1982-10-26,7.34375,7.4375,7.28125,0.0,142000.0
1982-10-27,7.375,7.375,7.3125,0.0,472000.0
1982-10-28,7.375,7.46875,7.375,0.0,54000.0
1982-10-29,7.4375,7.46875,7.3125,0.0,408800.0
1982-11-01,7.5,7.53125,7.375,0.0,206000.0
1982-11-02,7.59375,7.625,7.5,0.0,138800.0
1982-11-03,7.5625,7.59375,7.5,0.0,447600.0
1982-11-04,7.5625,7.75,7.5625,0.0,200800.0
1982-11-05,7.5,7.65625,7.34375,0.0,250400.0
1982-11-08,7.25,7.625,7.25,0.0,74400.0
1982-11-09,7.5,7.5625,7.34375,0.0,307600.0
1982-11-10,7.46875,7.625,7.40625,0.0,206800.0
1982-11-11,7.46875,7.46875,7.34375,0.0,193600.0
1982-11-12,7.46875,7.5,7.4375,0.0,68400.0
1982-11-15,7.4375,7.5,7.40625,0.0,100000.0
1982-11-16,7.40625,7.5,7.40625,0.0,708400.0
1982-11-17,7.40625,7.5,7.40625,0.0,484800.0
1982-11-18,7.4375,7.46875,7.375,0.0,538000.0
1982-11-19,7.34375,7.4375,7.34375,0.0,53600.0
1982-11-22,7.125,7.375,7.125,0.0,67200.0
1982-11-23,7.15625,7.1875,7.09375,0.0,153200.0
1982-11-24,7.25,7.25,7.15625,0.0,294800.0
1982-11-26,7.25,7.3125,7.21875,0.0,12800.0
1982-11-29,7.21875,7.28125,7.1875,0.0,28800.0
1982-11-30,7.28125,7.3125,7.25,0.0,82800.0
1982-12-01,7.3125,7.375,7.3125,0.0,61200.0
1982-12-02,7.28125,7.4375,7.1875,0.0,250000.0
1982-12-03,7.3125,7.375,7.28125,0.0,122400.0
1982-12-06,7.34375,7.34375,7.25,0.0,85600.0
1982-12-07,7.375,7.375,7.3125,0.0,118000.0
1982-12-08,7.34375,7.46875,7.34375,0.0,206400.0
1982-12-09,7.375,7.46875,7.34375,0.0,30000.0
1982-12-10,7.46875,7.5,7.375,0.0,15200.0
1982-12-13,7.5625,7.625,7.4375,0.0,69600.0
1982-12-14,7.59375,7.8125,7.5625,0.0,461200.0
1982-12-15,7.59375,7.65625,7.59375,0.0,528800.0
1982-12-16,7.625,7.71875,7.625,0.0,88400.0
1982-12-17,7.625,7.6875,7.59375,0.0,17600.0
1982-12-20,7.65625,7.65625,7.5625,0.0,43200.0
1982-12-21,7.65625,7.78125,7.65625,0.0,1091200.0
1982-12-22,7.71875,7.75,7.65625,0.0,81600.0
1982-12-23,7.75,7.78125,7.6875,0.0,24400.0
1982-12-27,7.71875,7.84375,7.71875,0.0,270800.0
1982-12-28,7.75,7.8125,7.71875,0.0,138400.0
1982-12-29,7.84375,7.84375,7.6875,0.0,249600.0
1982-12-30,7.5625,7.625,7.5625,0.0,14000.0
1982-12-31,7.5,7.5625,7.5,0.0,16400.0
1983-01-03,7.53125,7.5625,7.4375,0.0,32800.0
1983-01-04,7.5625,7.5625,7.4375,0.0,64800.0
1983-01-05,7.5,7.5625,7.5,0.0,19600.0
1983-01-06,7.71875,7.75,7.46875,0.0,526000.0
1983-01-07,7.71875,7.78125,7.6875,0.0,70400.0
1983-01-10,7.8125,7.8125,7.75,0.0,96000.0
1983-01-11,7.75,7.78125,7.75,0.0,24000.0
1983-01-12,7.75,7.8125,7.75,0.0,1069600.0
1983-01-13,7.625,7.8125,7.625,0.0,293200.0
1983-01-14,7.6875,7.71875,7.6875,0.0,30800.0
1983-01-17,7.71875,7.71875,7.65625,0.0,320800.0
1983-01-18,7.625,7.71875,7.625,0.0,148000.0
1983-01-19,7.65625,7.71875,7.625,0.0,73200.0
1983-01-20,7.625,7.65625,7.625,0.0,781600.0
1983-01-21,7.59375,7.6875,7.59375,0.0,96400.0
1983-01-24,7.53125,7.59375,7.53125,0.0,176400.0
1983-01-25,7.5,7.5625,7.5,0.0,92800.0
1983-01-26,7.53125,7.5625,7.5,0.0,168800.0
1983-01-27,7.53125,7.5625,7.46875,0.0,712800.0
1983-01-28,7.53125,7.59375,7.5,0.0,474000.0
1983-01-31,7.53125,7.625,7.53125,0.0,56000.0
1983-02-01,7.5625,7.59375,7.5,0.0,352400.0
1983-02-02,7.5625,7.625,7.53125,0.0,46400.0
1983-02-03,7.53125,7.5625,7.53125,0.0,331600.0
1983-02-04,7.59375,7.625,7.5625,0.0,71600.0
1983-02-07,7.59375,7.625,7.5625,0.0,120800.0
1983-02-08,7.65625,7.65625,7.59375,0.0,283200.0
1983-02-09,7.6875,7.6875,7.59375,0.0,174800.0
1983-02-10,7.6875,7.71875,7.6875,0.0,204800.0
1983-02-11,7.6875,7.71875,7.65625,0.0,22000.0
1983-02-14,7.75,7.75,7.65625,0.0,36800.0
1983-02-15,7.75,7.78125,7.75,0.0,262800.0
1983-02-16,7.78125,7.78125,7.71875,0.0,38000.0
1983-02-17,7.75,7.75,7.6875,0.0,65200.0
1983-02-18,7.71875,7.78125,7.6875,0.0,53600.0
1983-02-22,7.71875,7.78125,7.65625,0.0,54800.0
1983-02-23,7.84375,7.875,7.75,0.0,114000.0
1983-02-24,7.96875,7.96875,7.78125,0.0,37200.0
1983-02-25,7.875,7.96875,7.8125,0.0,123200.0
1983-02-28,7.9375,7.9375,7.875,0.0,23200.0
1983-03-01,8.03125,8.03125,7.9375,0.0,98800.0
1983-03-02,8.09375,8.15625,8.0625,0.0,164800.0
1983-03-03,8.0625,8.09375,8.03125,0.0,83600.0
1983-03-04,8.15625,8.1875,8.0625,0.0,97600.0
1983-03-07,8.15625,8.21875,8.09375,0.0,327600.0
1983-03-08,8.09375,8.15625,8.0625,0.0,133600.0
1983-03-09,8.0625,8.125,8.0,0.0,250400.0
1983-03-10,8.125,8.15625,8.09375,0.0,319600.0
1983-03-11,8.0,8.125,7.9375,0.0,119600.0
1983-03-14,8.03125,8.0625,7.96875,0.0,37600.0
1983-03-15,8.03125,8.0625,8.03125,0.0,96000.0
1983-03-16,8.0,8.0625,8.0,0.0,127600.0
1983-03-17,8.0,8.0625,7.96875,0.0,357200.0
1983-03-18,7.8125,8.03125,7.8125,0.0,89600.0
1983-03-21,7.96875,8.0,7.75,0.0,1824400.0
1983-03-22,7.90625,7.96875,7.90625,0.0,22400.0
1983-03-23,7.90625,7.96875,7.875,0.0,105600.0
1983-03-24,7.90625,7.9375,7.90625,0.0,48000.0
1983-03-25,7.8125,7.9375,7.78125,0.0,272800.0
1983-03-28,7.8125,7.84375,7.78125,0.0,762000.0
1983-03-29,7.4375,7.65625,7.4375,0.0,79200.0
1983-03-30,7.53125,7.59375,7.46875,0.0,162400.0
1983-03-31,7.59375,7.625,7.5,0.0,54800.0
1983-04-04,7.59375,7.59375,7.5,0.0,87200.0
1983-04-05,7.5625,7.625,7.53125,0.0,40000.0
1983-04-06,7.53125,7.59375,7.46875,0.0,156800.0
1983-04-07,7.59375,7.625,7.5,0.0,64400.0
1983-04-08,7.6875,7.6875,7.53125,0.0,104400.0
1983-04-11,7.71875,7.75,7.65625,0.0,715200.0
1983-04-12,7.75,7.84375,7.75,0.0,34000.0
1983-04-13,7.78125,7.78125,7.75,0.0,38400.0
1983-04-14,7.75,7.78125,7.6875,0.0,812800.0
1983-04-15,7.71875,7.75,7.71875,0.0,100400.0
1983-04-18,7.71875,7.78125,7.71875,0.0,179600.0
1983-04-19,7.75,7.75,7.71875,0.0,405200.0
1983-04-20,7.78125,7.78125,7.71875,0.0,433600.0
1983-04-21,7.78125,7.84375,7.75,0.0,314400.0
1983-04-22,7.875,7.96875,7.78125,0.0,328400.0
1983-04-25,7.9375,8.0,7.90625,0.0,176000.0
1983-04-26,7.9375,8.0,7.90625,0.0,266800.0
1983-04-27,7.9375,8.0625,7.9375,0.0,235200.0
1983-04-28,8.0625,8.0625,7.96875,0.0,267600.0
1983-04-29,8.09375,8.09375,7.96875,0.0,373600.0
1983-05-02,8.125,8.125,8.03125,0.0,373600.0
1983-05-03,8.0625,8.1875,8.0625,0.0,70800.0
1983-05-04,8.25,8.25,8.125,0.0,76000.0
1983-05-05,8.34375,8.375,8.28125,0.0,511200.0
1983-05-06,8.3125,8.375,8.28125,0.0,67200.0
1983-05-09,8.34375,8.375,8.28125,0.0,68800.0
1983-05-10,8.25,8.34375,8.25,0.0,141200.0
1983-05-11,8.28125,8.34375,8.25,0.0,75600.0
1983-05-12,8.28125,8.34375,8.25,0.0,33200.0
1983-05-13,8.34375,8.375,8.3125,0.0,132400.0
1983-05-16,8.28125,8.3125,8.25,0.0,402000.0
1983-05-17,8.34375,8.40625,8.3125,0.0,172400.0
1983-05-18,8.34375,8.40625,8.3125,0.0,118000.0
1983-05-19,8.3125,8.375,8.3125,0.0,152000.0
1983-05-20,8.34375,8.34375,8.3125,0.0,255600.0
1983-05-23,8.3125,8.34375,8.28125,0.0,64400.0
1983-05-24,8.3125,8.375,8.28125,0.0,140400.0
1983-05-25,8.34375,8.34375,8.25,0.0,80400.0
1983-05-26,8.34375,8.4375,8.34375,0.0,723600.0
1983-05-27,8.3125,8.375,8.3125,0.0,106000.0
1983-05-31,8.34375,8.34375,8.28125,0.0,65200.0
1983-06-01,8.34375,8.46875,8.34375,0.0,214400.0
1983-06-02,8.40625,8.40625,8.3125,0.0,157200.0
1983-06-03,8.375,8.4375,8.34375,0.0,26000.0
1983-06-06,8.40625,8.4375,8.375,0.0,816800.0
1983-06-07,8.3125,8.4375,8.3125,0.0,225600.0
1983-06-08,8.3125,8.3125,8.28125,0.0,128400.0
1983-06-09,8.25,8.3125,8.25,0.0,193200.0
1983-06-10,8.25,8.28125,8.21875,0.0,164400.0
1983-06-13,8.28125,8.34375,8.28125,0.0,26400.0
1983-06-14,8.375,8.40625,8.28125,0.0,111600.0
1983-06-15,8.34375,8.40625,8.34375,0.0,327600.0
1983-06-16,8.34375,8.34375,8.25,0.0,420800.0
1983-06-17,8.34375,8.375,8.28125,0.0,92400.0
1983-06-20,8.34375,8.375,8.34375,0.0,109600.0
1983-06-21,8.40625,8.4375,8.34375,0.0,509200.0
1983-06-22,8.375,8.40625,8.375,0.0,345600.0
1983-06-23,8.375,8.40625,8.3125,0.0,313600.0
1983-06-24,8.375,8.40625,8.3125,0.0,444400.0
1983-06-27,8.375,8.40625,8.3125,0.0,402400.0
1983-06-28,8.40625,8.40625,8.34375,0.0,817200.0
1983-06-29,8.1875,8.25,8.15625,0.0,563200.0
1983-06-30,8.21875,8.21875,8.1875,0.0,70400.0
1983-07-01,8.1875,8.21875,8.15625,0.0,294800.0
1983-07-05,8.125,8.15625,8.125,0.0,189600.0
1983-07-06,8.1875,8.1875,8.125,0.0,64000.0
1983-07-07,8.09375,8.15625,8.09375,0.0,330400.0
1983-07-08,8.03125,8.0625,8.0,0.0,260400.0
1983-07-11,8.09375,8.125,8.0625,0.0,21200.0
1983-07-12,8.0625,8.125,8.03125,0.0,450000.0
1983-07-13,8.0625,8.09375,8.03125,0.0,40000.0
1983-07-14,8.09375,8.125,8.0625,0.0,161600.0
1983-07-15,8.125,8.15625,8.09375,0.0,142800.0
1983-07-18,8.21875,8.21875,8.125,0.0,200000.0
1983-07-19,8.28125,8.28125,8.15625,0.0,1226000.0
1983-07-20,8.28125,8.28125,8.25,0.0,66800.0
1983-07-21,8.25,8.28125,8.1875,0.0,170400.0
1983-07-22,8.21875,8.28125,8.1875,0.0,37200.0
1983-07-25,8.15625,8.25,8.15625,0.0,24800.0
1983-07-26,8.1875,8.21875,8.15625,0.0,197200.0
1983-07-27,8.15625,8.21875,8.125,0.0,611600.0
1983-07-28,8.21875,8.25,8.15625,0.0,760400.0
1983-07-29,8.25,8.25,8.21875,0.0,114800.0
1983-08-01,8.3125,8.3125,8.21875,0.0,1038800.0
1983-08-02,8.34375,8.375,8.28125,0.0,415600.0
1983-08-03,8.375,8.40625,8.34375,0.0,111600.0
1983-08-04,8.46875,8.5,8.40625,0.0,288400.0
1983-08-05,8.53125,8.5625,8.40625,0.0,151200.0
1983-08-08,8.65625,8.65625,8.53125,0.0,95600.0
1983-08-09,8.625,8.75,8.59375,0.0,151200.0
1983-08-10,8.59375,8.65625,8.5625,0.0,109600.0
1983-08-11,8.59375,8.625,8.5625,0.0,47200.0
1983-08-12,8.53125,8.625,8.53125,0.0,684800.0
1983-08-15,8.375,8.53125,8.375,0.0,85600.0
1983-08-16,8.375,8.40625,8.3125,0.0,320800.0
1983-08-17,8.53125,8.53125,8.375,0.0,355600.0
1983-08-18,8.4375,8.59375,8.4375,0.0,31200.0
1983-08-19,8.46875,8.5,8.40625,0.0,20400.0
1983-08-22,8.46875,8.5,8.4375,0.0,38400.0
1983-08-23,8.4375,8.46875,8.4375,0.0,62800.0
1983-08-24,8.46875,8.46875,8.4375,0.0,42400.0
1983-08-25,8.46875,8.46875,8.40625,0.0,191600.0
1983-08-26,8.4375,8.46875,8.4375,0.0,16800.0
1983-08-29,8.46875,8.5,8.4375,0.0,90800.0
1983-08-30,8.53125,8.5625,8.46875,0.0,21600.0
1983-08-31,8.5,8.53125,8.46875,0.0,31600.0
1983-09-01,8.59375,8.59375,8.53125,0.0,54800.0
1983-09-02,8.5625,8.625,8.53125,0.0,26800.0
1983-09-06,8.6875,8.6875,8.59375,0.0,357600.0
1983-09-07,8.78125,8.78125,8.6875,0.0,94400.0
1983-09-08,8.875,8.90625,8.78125,0.0,63600.0
1983-09-09,8.90625,8.9375,8.90625,0.0,84400.0
1983-09-12,8.9375,8.96875,8.90625,0.0,38000.0
1983-09-13,8.9375,9.0,8.90625,0.0,231600.0
1983-09-14,8.8125,8.9375,8.8125,0.0,241600.0
1983-09-15,8.84375,8.90625,8.78125,0.0,272000.0
1983-09-16,8.875,8.90625,8.78125,0.0,691600.0
1983-09-19,9.09375,9.15625,8.875,0.0,1251600.0
1983-09-20,9.25,9.3125,9.125,0.0,475600.0
1983-09-21,9.21875,9.25,9.15625,0.0,170800.0
1983-09-22,9.1875,9.28125,9.15625,0.0,206000.0
1983-09-23,9.25,9.25,9.15625,0.0,420000.0
1983-09-26,9.25,9.3125,9.21875,0.0,85200.0
1983-09-27,9.1875,9.21875,8.96875,0.0,155600.0
1983-09-28,9.21875,9.21875,9.1875,0.0,143200.0
1983-09-29,9.15625,9.1875,9.0,0.0,98800.0
1983-09-30,9.09375,9.1875,9.09375,0.0,604000.0
1983-10-03,9.125,9.125,9.09375,0.0,212400.0
1983-10-04,9.125,9.15625,9.09375,0.0,180400.0
1983-10-05,9.15625,9.1875,9.125,0.0,58800.0
1983-10-06,9.1875,9.21875,9.125,0.0,728800.0
1983-10-07,9.21875,9.21875,9.1875,0.0,40000.0
1983-10-10,9.1875,9.21875,9.15625,0.0,27600.0
1983-10-11,9.125,9.21875,9.125,0.0,56400.0
1983-10-12,9.09375,9.15625,9.09375,0.0,27600.0
1983-10-13,9.0625,9.09375,9.03125,0.0,25200.0
1983-10-14,9.15625,9.15625,9.0625,0.0,27200.0
1983-10-17,9.25,9.28125,9.1875,0.0,75200.0
1983-10-18,9.28125,9.3125,9.1875,0.0,61200.0
1983-10-19,9.25,9.3125,9.25,0.0,146000.0
1983-10-20,9.4375,9.4375,9.28125,0.0,94400.0
1983-10-21,9.46875,9.5625,9.40625,0.0,270400.0
1983-10-24,9.5,9.53125,9.40625,0.0,476800.0
1983-10-25,9.5,9.5625,9.5,0.0,264400.0
1983-10-26,9.53125,9.5625,9.5,0.0,38000.0
1983-10-27,9.5625,9.625,9.5,0.0,59200.0
1983-10-28,9.6875,9.75,9.59375,0.0,55200.0
1983-10-31,9.8125,9.90625,9.6875,0.0,165200.0
1983-11-01,10.0,10.0,9.78125,0.0,186800.0
1983-11-02,10.0625,10.09375,10.0,0.0,74400.0
1983-11-03,9.96875,10.1875,9.9375,0.0,183600.0
1983-11-04,9.9375,10.0,9.71875,0.0,231200.0
1983-11-07,9.75,9.96875,9.75,0.0,530800.0
1983-11-08,9.5625,9.75,9.5625,0.0,54800.0
1983-11-09,9.59375,9.6875,9.5625,0.0,32800.0
1983-11-10,9.59375,9.6875,9.59375,0.0,621200.0
1983-11-11,9.4375,9.53125,9.34375,0.0,71600.0
1983-11-14,9.375,9.46875,9.375,0.0,73200.0
1983-11-15,9.4375,9.46875,9.375,0.0,124800.0
1983-11-16,9.5625,9.59375,9.4375,0.0,258000.0
1983-11-17,9.5625,9.59375,9.53125,0.0,62400.0
1983-11-18,9.53125,9.59375,9.5,0.0,76000.0
1983-11-21,9.53125,9.59375,9.5,0.0,184400.0
1983-11-22,9.71875,9.71875,9.5,0.0,1849200.0
1983-11-23,9.625,9.71875,9.5625,0.0,383200.0
1983-11-25,9.625,9.625,9.5625,0.0,91600.0
1983-11-28,9.625,9.625,9.53125,0.0,25600.0
1983-11-29,9.53125,9.6875,9.5,0.0,141200.0
1983-11-30,9.53125,9.53125,9.46875,0.0,322800.0
1983-12-01,9.53125,9.5625,9.46875,0.0,722400.0
1983-12-02,9.59375,9.59375,9.5,0.0,122400.0
1983-12-05,9.65625,9.65625,9.625,0.0,375200.0
1983-12-06,9.65625,9.75,9.625,0.0,108800.0
1983-12-07,9.75,9.78125,9.71875,0.0,41200.0
1983-12-08,9.84375,9.90625,9.75,0.0,113200.0
1983-12-09,9.84375,9.9375,9.78125,0.0,102400.0
1983-12-12,9.8125,9.9375,9.8125,0.0,444400.0
1983-12-13,9.75,9.84375,9.65625,0.0,250000.0
1983-12-14,9.78125,9.78125,9.71875,0.0,488000.0
1983-12-15,9.75,9.78125,9.71875,0.0,57600.0
1983-12-16,9.71875,9.75,9.6875,0.0,18800.0
1983-12-19,9.6875,9.75,9.6875,0.0,1304400.0
1983-12-20,9.75,9.75,9.65625,0.0,43600.0
1983-12-21,9.75,9.8125,9.71875,0.0,26800.0
1983-12-22,9.75,9.75,9.6875,0.0,89200.0
1983-12-23,9.5625,9.71875,9.5625,0.0,339600.0
1983-12-27,9.6875,9.75,9.5625,0.0,75600.0
1983-12-28,9.65625,9.6875,9.59375,0.0,373200.0
1983-12-29,9.4375,9.46875,9.375,0.0,99600.0
1983-12-30,9.5,9.5,9.34375,0.0,431600.0
1984-01-03,9.1875,9.4375,9.1875,0.0,349600.0
1984-01-04,9.25,9.28125,9.15625,0.0,1320000.0
1984-01-05,9.3125,9.3125,9.1875,0.0,178400.0
1984-01-06,9.40625,9.4375,9.21875,0.0,87200.0
1984-01-09,9.34375,9.46875,9.3125,0.0,256000.0
1984-01-10,9.375,9.4375,9.34375,0.0,79200.0
1984-01-11,9.34375,9.375,9.3125,0.0,20400.0
1984-01-12,9.3125,9.375,9.28125,0.0,80400.0
1984-01-13,9.25,9.25,9.15625,0.0,214000.0
1984-01-16,9.03125,9.25,9.0,0.0,23600.0
1984-01-17,9.125,9.1875,9.03125,0.0,55200.0
1984-01-18,9.1875,9.21875,9.125,0.0,30000.0
1984-01-19,9.21875,9.28125,9.21875,0.0,67600.0
1984-01-20,9.1875,9.28125,8.75,0.0,224400.0
1984-01-23,9.1875,9.21875,9.15625,0.0,40400.0
1984-01-24,9.15625,9.1875,9.15625,0.0,39200.0
1984-01-25,9.21875,9.21875,9.15625,0.0,144400.0
1984-01-26,9.21875,9.21875,9.125,0.0,104400.0
1984-01-27,9.25,9.3125,9.1875,0.0,49200.0
1984-01-30,9.3125,9.3125,9.25,0.0,41600.0
1984-01-31,9.25,9.28125,9.21875,0.0,40000.0
1984-02-01,9.375,9.375,9.25,0.0,70400.0
1984-02-02,9.40625,9.40625,9.25,0.0,316000.0
1984-02-03,9.375,9.46875,9.375,0.0,478000.0
1984-02-06,9.375,9.46875,9.3125,0.0,64000.0
1984-02-07,9.53125,9.53125,9.3125,0.0,171200.0
1984-02-08,9.4375,9.5625,9.4375,0.0,19600.0
1984-02-09,9.46875,9.46875,9.375,0.0,20800.0
1984-02-10,9.4375,9.59375,9.40625,0.0,61600.0
1984-02-13,9.0625,9.4375,9.0625,0.0,72000.0
1984-02-14,9.125,9.1875,9.0,0.0,275600.0
1984-02-15,9.125,9.1875,9.09375,0.0,335600.0
1984-02-16,9.0,9.0625,9.0,0.0,264400.0
1984-02-17,8.9375,9.0,8.90625,0.0,63600.0
1984-02-21,8.90625,8.96875,8.875,0.0,69600.0
1984-02-22,8.8125,8.875,8.8125,0.0,42800.0
1984-02-23,8.78125,8.875,8.75,0.0,20800.0
1984-02-24,8.875,8.90625,8.78125,0.0,70800.0
1984-02-27,9.0,9.125,8.875,0.0,708400.0
1984-02-28,9.0,9.03125,8.96875,0.0,28000.0
1984-02-29,9.0,9.0,8.96875,0.0,42400.0
1984-03-01,9.09375,9.09375,8.96875,0.0,123200.0
1984-03-02,9.0625,9.125,9.0625,0.0,84400.0
1984-03-05,9.0,9.09375,8.9375,0.0,84400.0
1984-03-06,9.0,9.0,8.9375,0.0,439200.0
1984-03-07,8.9375,9.0,8.90625,0.0,63600.0
1984-03-08,9.0625,9.0625,8.96875,0.0,292000.0
1984-03-09,9.0,9.0625,8.9375,0.0,300400.0
1984-03-12,9.0,9.03125,8.9375,0.0,338000.0
1984-03-13,9.03125,9.0625,9.0,0.0,236000.0
1984-03-14,9.0,9.0625,9.0,0.0,712800.0
1984-03-15,9.0,9.0625,8.96875,0.0,147200.0
1984-03-16,9.03125,9.125,9.0,0.0,66400.0
1984-03-19,8.8125,9.09375,8.78125,0.0,35600.0
1984-03-20,9.0,9.0,8.875,0.0,82400.0
1984-03-21,9.03125,9.03125,8.96875,0.0,828000.0
1984-03-22,8.90625,9.0,8.90625,0.0,250000.0
1984-03-23,8.875,8.9375,8.84375,0.0,34800.0
1984-03-26,8.90625,8.9375,8.84375,0.0,186000.0
1984-03-27,8.875,8.90625,8.84375,0.0,14000.0
1984-03-28,8.875,8.90625,8.5,0.0,644400.0
1984-03-29,8.75,8.75,8.6875,0.0,496000.0
1984-03-30,8.71875,8.78125,8.6875,0.0,85600.0
1984-04-02,8.65625,8.78125,8.65625,0.0,387200.0
1984-04-03,8.6875,8.6875,8.5625,0.0,167600.0
1984-04-04,8.65625,8.71875,8.65625,0.0,193600.0
1984-04-05,8.625,8.6875,8.59375,0.0,362400.0
1984-04-06,8.5625,8.5625,8.5,0.0,116000.0
1984-04-09,8.6875,8.6875,8.40625,0.0,404400.0
1984-04-10,8.53125,8.6875,8.53125,0.0,44400.0
1984-04-11,8.59375,8.65625,8.53125,0.0,123200.0
1984-04-12,8.5625,8.59375,8.53125,0.0,588400.0
1984-04-13,8.5625,8.625,8.5,0.0,280800.0
1984-04-16,8.53125,8.59375,8.40625,0.0,237600.0
1984-04-17,8.625,8.6875,8.5,0.0,130000.0
1984-04-18,8.84375,8.84375,8.59375,0.0,126000.0
1984-04-19,8.90625,9.0625,8.78125,0.0,355600.0
1984-04-23,8.8125,8.96875,8.78125,0.0,97200.0
1984-04-24,8.90625,8.9375,8.75,0.0,278400.0
1984-04-25,8.96875,8.96875,8.875,0.0,415200.0
1984-04-26,8.96875,8.96875,8.9375,0.0,46000.0
1984-04-27,8.90625,8.96875,8.875,0.0,20400.0
1984-04-30,8.9375,8.96875,8.90625,0.0,28800.0
1984-05-01,9.0,9.0625,8.90625,0.0,126400.0
1984-05-02,9.0,9.0625,8.96875,0.0,75600.0
1984-05-03,9.03125,9.0625,9.0,0.0,172800.0
1984-05-04,9.03125,9.125,9.03125,0.0,644000.0
1984-05-07,9.0625,9.09375,8.9375,0.0,251200.0
1984-05-08,9.3125,9.375,9.125,0.0,372800.0
1984-05-09,9.15625,9.6875,9.09375,0.0,164400.0
1984-05-10,9.25,9.3125,9.125,0.0,210800.0
1984-05-11,9.21875,9.28125,9.1875,0.0,74000.0
1984-05-14,9.21875,9.28125,9.1875,0.0,65200.0
1984-05-15,9.25,9.25,9.15625,0.0,58800.0
1984-05-16,9.21875,9.28125,9.21875,0.0,64800.0
1984-05-17,9.25,9.25,9.21875,0.0,319600.0
1984-05-18,9.28125,9.34375,9.21875,0.0,363200.0
1984-05-21,9.15625,9.25,9.15625,0.0,310400.0
1984-05-22,9.125,9.1875,9.03125,0.0,80800.0
1984-05-23,9.125,9.15625,9.03125,0.0,53600.0
1984-05-24,9.0625,9.15625,9.03125,0.0,277600.0
1984-05-25,9.0625,9.125,9.0625,0.0,19200.0
1984-05-29,9.09375,9.125,9.0625,0.0,60800.0
1984-05-30,9.125,9.15625,9.0625,0.0,245600.0
1984-05-31,9.15625,9.21875,9.09375,0.0,37600.0
1984-06-01,9.34375,9.34375,9.15625,0.0,693600.0
1984-06-04,9.53125,9.5625,9.28125,0.0,569600.0
1984-06-05,9.59375,9.59375,9.5,0.0,1492000.0
1984-06-06,9.59375,9.59375,9.5,0.0,46000.0
1984-06-07,9.5,9.5625,9.5,0.0,89600.0
1984-06-08,9.53125,9.53125,9.5,0.0,56000.0
1984-06-11,9.53125,9.53125,9.46875,0.0,908000.0
1984-06-12,9.46875,9.46875,9.4375,0.0,66000.0
1984-06-13,9.4375,9.53125,9.4375,0.0,604000.0
1984-06-14,9.40625,9.4375,9.375,0.0,854000.0
1984-06-15,9.4375,9.46875,9.40625,0.0,237200.0
1984-06-18,9.375,9.46875,9.375,0.0,714800.0
1984-06-19,9.34375,9.40625,9.3125,0.0,560800.0
1984-06-20,9.34375,9.375,9.3125,0.0,211200.0
1984-06-21,9.40625,9.5,9.375,0.0,127600.0
1984-06-22,9.4375,9.4375,9.375,0.0,131200.0
1984-06-25,9.375,9.46875,9.375,0.0,1000400.0
1984-06-26,9.375,9.375,9.34375,0.0,1671200.0
1984-06-27,9.1875,9.25,9.15625,0.0,41200.0
1984-06-28,9.25,9.25,9.1875,0.0,354400.0
1984-06-29,9.28125,9.28125,9.1875,0.0,22400.0
1984-07-02,9.25,9.34375,9.21875,0.0,259200.0
1984-07-03,9.21875,9.25,9.21875,0.0,12800.0
1984-07-05,9.125,9.25,9.125,0.0,234800.0
1984-07-06,9.125,9.15625,9.09375,0.0,32800.0
1984-07-09,9.125,9.15625,9.0,0.0,73600.0
1984-07-10,9.09375,9.15625,9.0625,0.0,26400.0
1984-07-11,9.15625,9.1875,9.0625,0.0,33600.0
1984-07-12,9.15625,9.21875,9.125,0.0,280800.0
1984-07-13,9.09375,9.15625,9.09375,0.0,48800.0
1984-07-16,9.125,9.15625,9.09375,0.0,255200.0
1984-07-17,9.4375,9.4375,9.15625,0.0,550800.0
1984-07-18,9.4375,9.53125,9.3125,0.0,364000.0
1984-07-19,9.375,9.40625,9.34375,0.0,196800.0
1984-07-20,9.40625,9.40625,9.375,0.0,24400.0
1984-07-23,9.4375,9.46875,9.34375,0.0,637200.0
1984-07-24,9.40625,9.4375,9.40625,0.0,75200.0
1984-07-25,9.375,9.40625,9.34375,0.0,163200.0
1984-07-26,9.375,9.4375,9.34375,0.0,78400.0
1984-07-27,9.1875,9.375,9.1875,0.0,189600.0
1984-07-30,9.3125,9.34375,9.15625,0.0,326000.0
1984-07-31,9.3125,9.34375,9.28125,0.0,87200.0
1984-08-01,9.46875,9.46875,9.34375,0.0,41200.0
1984-08-02,9.5,9.5625,9.46875,0.0,102800.0
1984-08-03,9.5,9.5625,9.46875,0.0,106800.0
1984-08-06,9.5,9.59375,9.4375,0.0,732000.0
1984-08-07,9.53125,9.5625,9.5,0.0,115600.0
1984-08-08,9.625,9.6875,9.53125,0.0,208000.0
1984-08-09,9.71875,9.75,9.59375,0.0,262800.0
1984-08-10,9.71875,9.875,9.65625,0.0,239600.0
1984-08-13,9.65625,9.6875,9.625,0.0,118000.0
1984-08-14,9.6875,9.75,9.65625,0.0,73600.0
1984-08-15,9.6875,9.71875,9.625,0.0,38400.0
1984-08-16,9.6875,9.75,9.65625,0.0,261600.0
1984-08-17,9.6875,9.75,9.65625,0.0,33200.0
1984-08-20,9.6875,9.71875,9.6875,0.0,17600.0
1984-08-21,9.78125,9.78125,9.6875,0.0,138800.0
1984-08-22,9.84375,9.875,9.78125,0.0,48000.0
1984-08-23,9.875,9.875,9.78125,0.0,116000.0
1984-08-24,9.875,9.9375,9.84375,0.0,126400.0
1984-08-27,9.84375,9.9375,9.84375,0.0,199600.0
1984-08-28,9.90625,9.9375,9.84375,0.0,305600.0
1984-08-29,9.90625,9.96875,9.90625,0.0,46000.0
1984-08-30,10.0,10.0,9.90625,0.0,116400.0
1984-08-31,10.09375,10.125,10.0,0.0,80000.0
1984-09-04,9.9375,10.0625,9.90625,0.0,309200.0
1984-09-05,9.9375,9.96875,9.90625,0.0,120000.0
1984-09-06,9.90625,10.0,9.875,0.0,293200.0
1984-09-07,9.9375,10.0,9.875,0.0,69200.0
1984-09-10,9.875,9.9375,9.8125,0.0,143200.0
1984-09-11,9.875,9.96875,9.875,0.0,107200.0
1984-09-12,9.875,9.9375,9.84375,0.0,40000.0
1984-09-13,10.0,10.0625,9.875,0.0,198000.0
1984-09-14,10.0,10.0625,9.96875,0.0,49600.0
1984-09-17,9.90625,10.0625,9.90625,0.0,106800.0
1984-09-18,9.96875,10.0,9.9375,0.0,341200.0
1984-09-19,10.09375,10.09375,9.9375,0.0,48400.0
1984-09-20,10.1875,10.25,10.03125,0.0,420400.0
1984-09-21,10.1875,10.28125,10.1875,0.0,46400.0
1984-09-24,10.25,10.375,10.25,0.0,1802400.0
1984-09-25,10.1875,10.25,10.09375,0.0,1428400.0
1984-09-26,10.25,10.3125,10.15625,0.0,3812000.0
1984-09-27,10.09375,10.1875,10.03125,0.0,127200.0
1984-09-28,10.375,10.375,10.15625,0.0,164000.0
1984-10-01,10.28125,10.375,10.25,0.0,346000.0
1984-10-02,10.125,10.25,10.125,0.0,37200.0
1984-10-03,10.21875,10.25,10.15625,0.0,26000.0
1984-10-04,10.21875,10.25,10.15625,0.0,40400.0
1984-10-05,10.21875,10.25,10.1875,0.0,22000.0
1984-10-08,10.15625,10.3125,10.15625,0.0,48000.0
1984-10-09,10.21875,10.28125,10.1875,0.0,158800.0
1984-10-10,10.21875,10.28125,10.15625,0.0,51600.0
1984-10-11,10.21875,10.3125,10.21875,0.0,102000.0
1984-10-12,10.28125,10.375,10.21875,0.0,185600.0
1984-10-15,10.28125,10.375,10.28125,0.0,78400.0
1984-10-16,10.3125,10.375,10.25,0.0,61600.0
1984-10-17,10.5,10.5,10.3125,0.0,206000.0
1984-10-18,10.84375,10.875,10.46875,0.0,480800.0
1984-10-19,10.59375,11.0625,10.5625,0.0,565600.0
1984-10-22,10.59375,10.75,10.53125,0.0,139200.0
1984-10-23,10.65625,10.75,10.53125,0.0,131200.0
1984-10-24,10.6875,10.75,10.65625,0.0,144800.0
1984-10-25,10.59375,10.71875,10.59375,0.0,30000.0
1984-10-26,10.4375,10.5,10.40625,0.0,172400.0
1984-10-29,10.28125,10.375,10.25,0.0,92000.0
1984-10-30,10.46875,10.53125,10.25,0.0,208800.0
1984-10-31,10.3125,10.46875,10.3125,0.0,144800.0
1984-11-01,10.3125,10.34375,10.25,0.0,996000.0
1984-11-02,10.25,10.3125,10.21875,0.0,44400.0
1984-11-05,10.3125,10.34375,10.25,0.0,149600.0
1984-11-06,10.3125,10.375,10.28125,0.0,219600.0
1984-11-07,10.375,10.375,10.3125,0.0,207600.0
1984-11-08,10.3125,10.40625,10.3125,0.0,166000.0
1984-11-09,10.25,10.34375,10.1875,0.0,165600.0
1984-11-12,10.28125,10.3125,10.25,0.0,34400.0
1984-11-13,10.28125,10.34375,10.25,0.0,23200.0
1984-11-14,10.3125,10.375,10.28125,0.0,59600.0
1984-11-15,10.3125,10.3125,10.25,0.0,112400.0
1984-11-16,10.34375,10.40625,10.28125,0.0,98800.0
1984-11-19,10.3125,10.34375,10.28125,0.0,31200.0
1984-11-20,10.34375,10.375,10.3125,0.0,120800.0
1984-11-21,10.28125,10.375,10.28125,0.0,233600.0
1984-11-23,10.28125,10.34375,10.28125,0.0,162400.0
1984-11-26,10.34375,10.375,10.3125,0.0,46000.0
1984-11-27,10.34375,10.375,10.34375,0.0,22800.0
1984-11-28,10.34375,10.40625,10.34375,0.0,66800.0
1984-11-29,10.34375,10.375,10.3125,0.0,35200.0
1984-11-30,10.375,10.375,10.3125,0.0,35600.0
1984-12-03,10.34375,10.375,10.3125,0.0,92800.0
1984-12-04,10.4375,10.46875,10.34375,0.0,75600.0
1984-12-05,10.4375,10.5,10.40625,0.0,66000.0
1984-12-06,10.5625,10.5625,10.40625,0.0,118000.0
1984-12-07,10.5,10.625,10.34375,0.0,74400.0
1984-12-10,10.5,10.5625,10.5,0.0,79200.0
1984-12-11,10.5625,10.59375,10.5,0.0,40800.0
1984-12-12,10.5,10.5625,10.5,0.0,159200.0
1984-12-13,10.5625,10.5625,10.53125,0.0,106800.0
1984-12-14,10.53125,10.59375,10.5,0.0,91600.0
1984-12-17,10.625,10.65625,10.59375,0.0,110400.0
1984-12-18,10.71875,10.75,10.59375,0.0,718800.0
1984-12-19,10.5625,10.6875,10.53125,0.0,111200.0
1984-12-20,10.53125,10.59375,10.53125,0.0,19200.0
1984-12-21,10.53125,10.59375,10.53125,0.0,244000.0
1984-12-24,10.59375,10.625,10.53125,0.0,2161600.0
1984-12-26,10.34375,10.375,10.3125,0.0,173600.0
1984-12-27,10.34375,10.40625,10.3125,0.0,128800.0
1984-12-28,10.40625,10.65625,10.375,0.0,179200.0
1984-12-31,10.4375,10.5,10.40625,0.0,67200.0
1985-01-02,10.46875,10.46875,10.40625,0.0,49600.0
1985-01-03,10.40625,10.46875,10.40625,0.0,20400.0
1985-01-04,10.40625,10.46875,10.375,0.0,488000.0
1985-01-07,10.34375,10.40625,10.3125,0.0,98800.0
1985-01-08,10.3125,10.40625,10.3125,0.0,67200.0
1985-01-09,10.375,10.40625,10.3125,0.0,125200.0
1985-01-10,10.40625,10.46875,10.28125,0.0,310400.0
1985-01-11,10.375,10.46875,10.34375,0.0,114400.0
1985-01-14,10.5,10.5,10.34375,0.0,533200.0
1985-01-15,10.53125,10.59375,10.4375,0.0,710800.0
1985-01-16,10.5625,10.71875,10.5625,0.0,204400.0
1985-01-17,10.46875,10.5625,10.4375,0.0,588800.0
1985-01-18,10.53125,10.625,10.5,0.0,324800.0
1985-01-21,10.65625,10.75,10.53125,0.0,157200.0
1985-01-22,10.8125,10.9375,10.65625,0.0,273600.0
1985-01-23,10.6875,10.8125,10.65625,0.0,213600.0
1985-01-24,10.6875,10.75,10.6875,0.0,462000.0
1985-01-25,10.6875,10.75,10.6875,0.0,195200.0
1985-01-28,10.75,10.75,10.6875,0.0,176400.0
1985-01-29,10.8125,10.8125,10.71875,0.0,113200.0
1985-01-30,10.75,10.84375,10.75,0.0,181600.0
1985-01-31,10.8125,10.84375,10.6875,0.0,176400.0
1985-02-01,10.75,10.84375,10.625,0.0,183200.0
1985-02-04,10.75,10.875,10.6875,0.0,324800.0
1985-02-05,10.75,10.875,10.75,0.0,69600.0
1985-02-06,10.59375,10.75,10.5625,0.0,86800.0
1985-02-07,10.59375,10.6875,10.5625,0.0,165200.0
1985-02-08,10.625,10.625,10.5,0.0,224400.0
1985-02-11,10.65625,10.6875,10.53125,0.0,189200.0
1985-02-12,10.65625,10.65625,10.59375,0.0,13600.0
1985-02-13,10.625,10.71875,10.5625,0.0,158800.0
1985-02-14,10.75,10.8125,10.65625,0.0,79600.0
1985-02-15,10.8125,10.84375,10.65625,0.0,410000.0
1985-02-19,10.6875,10.84375,10.65625,0.0,158400.0
1985-02-20,10.6875,10.75,10.625,0.0,1086400.0
1985-02-21,10.65625,10.6875,10.625,0.0,366000.0
1985-02-22,10.625,10.6875,10.59375,0.0,708400.0
1985-02-25,10.5625,10.65625,10.5625,0.0,250000.0
1985-02-26,10.625,10.6875,10.59375,0.0,150800.0
1985-02-27,10.5625,10.59375,10.5,0.0,270800.0
1985-02-28,10.53125,10.59375,10.53125,0.0,239600.0
1985-03-01,10.625,10.625,10.53125,0.0,255600.0
1985-03-04,10.625,10.6875,10.5625,0.0,326800.0
1985-03-05,10.59375,10.6875,10.5625,0.0,114400.0
1985-03-06,10.625,10.6875,10.59375,0.0,349200.0
1985-03-07,10.59375,10.6875,10.59375,0.0,676800.0
1985-03-08,10.625,10.625,10.59375,0.0,996400.0
1985-03-11,10.6875,10.71875,10.65625,0.0,3420800.0
1985-03-12,10.71875,10.71875,10.65625,0.0,1695200.0
1985-03-13,10.75,10.78125,10.6875,0.0,4226000.0
1985-03-14,10.78125,10.78125,10.71875,0.0,380000.0
1985-03-15,10.84375,10.875,10.78125,0.0,168000.0
1985-03-18,10.8125,10.90625,10.8125,0.0,304400.0
1985-03-19,10.8125,10.875,10.6875,0.0,4152400.0
1985-03-20,10.84375,10.84375,10.8125,0.0,54000.0
1985-03-21,10.875,10.875,10.8125,0.0,73200.0
1985-03-22,10.8125,10.90625,10.8125,0.0,91600.0
1985-03-25,10.8125,10.875,10.75,0.0,41200.0
1985-03-26,10.875,10.90625,10.75,0.0,149600.0
1985-03-27,11.03125,11.0625,10.875,0.0,85200.0
1985-03-28,10.875,10.9375,10.8125,0.0,220000.0
1985-03-29,10.9375,10.9375,10.8125,0.0,63600.0
1985-04-01,10.84375,11.0,10.8125,0.0,129200.0
1985-04-02,10.8125,10.90625,10.78125,0.0,217200.0
1985-04-03,10.875,10.90625,10.8125,0.0,66800.0
1985-04-04,10.9375,10.9375,10.875,0.0,108800.0
1985-04-08,10.875,10.9375,10.8125,0.0,85600.0
1985-04-09,10.90625,10.96875,10.84375,0.0,45600.0
1985-04-10,11.03125,11.1875,11.03125,0.0,136800.0
1985-04-11,11.125,11.1875,11.09375,0.0,247600.0
1985-04-12,11.03125,11.15625,11.0,0.0,87200.0
1985-04-15,11.0625,11.09375,11.0,0.0,254400.0
1985-04-16,11.0625,11.125,10.9375,0.0,414400.0
1985-04-17,11.0625,11.125,11.0,0.0,59200.0
1985-04-18,11.125,11.1875,11.125,0.0,69600.0
1985-04-19,11.125,11.21875,11.125,0.0,182000.0
1985-04-22,11.1875,11.1875,11.125,0.0,42400.0
1985-04-23,11.1875,11.1875,11.09375,0.0,120800.0
1985-04-24,11.21875,11.25,11.125,0.0,128000.0
1985-04-25,11.46875,11.5,11.28125,0.0,618800.0
1985-04-26,11.53125,11.65625,11.53125,0.0,177600.0
1985-04-29,11.5,11.625,11.5,0.0,479200.0
1985-04-30,11.40625,11.4375,11.375,0.0,495200.0
1985-05-01,11.1875,11.40625,11.1875,0.0,1002400.0
1985-05-02,11.375,11.375,11.15625,0.0,717200.0
1985-05-03,11.40625,11.46875,11.34375,0.0,455200.0
1985-05-06,11.40625,11.46875,11.40625,0.0,502800.0
1985-05-07,11.4375,11.4375,11.375,0.0,277600.0
1985-05-08,11.4375,11.5,11.40625,0.0,948800.0
1985-05-09,11.5,11.53125,11.4375,0.0,362800.0
1985-05-10,11.625,11.625,11.46875,0.0,719200.0
1985-05-13,11.53125,11.625,11.5,0.0,84400.0
1985-05-14,11.59375,11.625,11.53125,0.0,174400.0
1985-05-15,11.5625,11.625,11.5625,0.0,45200.0
1985-05-16,11.6875,11.75,11.59375,0.0,161600.0
1985-05-17,11.8125,11.90625,11.6875,0.0,258000.0
1985-05-20,11.84375,11.90625,11.75,0.0,173200.0
1985-05-21,11.90625,11.90625,11.71875,0.0,190000.0
1985-05-22,11.875,11.90625,11.84375,0.0,59600.0
1985-05-23,11.875,11.90625,11.84375,0.0,75200.0
1985-05-24,11.90625,11.9375,11.875,0.0,38400.0
1985-05-28,11.875,11.875,11.84375,0.0,48000.0
1985-05-29,11.90625,11.90625,11.84375,0.0,82800.0
1985-05-30,11.875,11.9375,11.875,0.0,106800.0
1985-05-31,11.96875,11.96875,11.84375,0.0,366000.0
1985-06-03,11.9375,11.96875,11.875,0.0,37200.0
1985-06-04,11.84375,12.125,11.84375,0.0,138000.0
1985-06-05,12.25,12.25,12.09375,0.0,94400.0
1985-06-06,12.125,12.25,12.0,0.0,89600.0
1985-06-07,12.125,12.21875,12.0625,0.0,528800.0
1985-06-10,12.0,12.0625,11.8125,0.0,59600.0
1985-06-11,12.1875,12.1875,12.0,0.0,105600.0
1985-06-12,12.21875,12.25,12.09375,0.0,141200.0
1985-06-13,12.1875,12.3125,12.1875,0.0,182000.0
1985-06-14,12.25,12.28125,12.15625,0.0,848000.0
1985-06-17,12.34375,12.4375,12.1875,0.0,374800.0
1985-06-18,12.34375,12.4375,12.34375,0.0,89600.0
1985-06-19,12.4375,12.46875,12.3125,0.0,185600.0
1985-06-20,12.40625,12.4375,12.34375,0.0,33200.0
1985-06-21,12.65625,12.65625,12.34375,0.0,634400.0
1985-06-24,12.625,12.65625,12.5625,0.0,4444000.0
1985-06-25,12.6875,12.6875,12.59375,0.0,2746800.0
1985-06-26,12.28125,12.4375,12.28125,0.0,755600.0
1985-06-27,12.34375,12.46875,12.28125,0.0,307600.0
1985-06-28,12.34375,12.4375,12.3125,0.0,254400.0
1985-07-01,12.40625,12.4375,12.375,0.0,176000.0
1985-07-02,12.46875,12.5,12.375,0.0,392000.0
1985-07-03,12.3125,12.46875,12.25,0.0,69600.0
1985-07-05,12.375,12.46875,12.34375,0.0,25600.0
1985-07-08,12.46875,12.46875,12.34375,0.0,158400.0
1985-07-09,12.4375,12.5,12.4375,0.0,148000.0
1985-07-10,12.375,12.46875,12.375,0.0,161600.0
1985-07-11,12.4375,12.46875,12.40625,0.0,94000.0
1985-07-12,12.5625,12.625,12.40625,0.0,127600.0
1985-07-15,12.75,12.84375,12.59375,0.0,244800.0
1985-07-16,12.90625,12.9375,12.8125,0.0,327600.0
1985-07-17,12.875,12.96875,12.78125,0.0,184400.0
1985-07-18,12.8125,12.9375,12.75,0.0,119200.0
1985-07-19,12.5625,12.875,12.5,0.0,369600.0
1985-07-22,12.34375,12.5625,12.3125,0.0,389600.0
1985-07-23,11.84375,12.34375,11.8125,0.0,171200.0
1985-07-24,11.625,11.9375,11.53125,0.0,268400.0
1985-07-25,11.78125,11.9375,11.59375,0.0,312400.0
1985-07-26,11.75,11.84375,11.71875,0.0,360800.0
1985-07-29,11.625,11.8125,11.5625,0.0,220000.0
1985-07-30,11.71875,11.75,11.5625,0.0,207200.0
1985-07-31,11.75,11.75,11.6875,0.0,76800.0
1985-08-01,11.6875,11.75,11.6875,0.0,67600.0
1985-08-02,11.6875,11.75,11.6875,0.0,36800.0
1985-08-05,11.6875,11.6875,11.625,0.0,36400.0
1985-08-06,11.625,11.6875,11.5625,0.0,240400.0
1985-08-07,11.4375,11.625,11.4375,0.0,132800.0
1985-08-08,11.625,11.6875,11.46875,0.0,307200.0
1985-08-09,11.5625,11.625,11.53125,0.0,1020000.0
1985-08-12,11.625,11.75,11.5625,0.0,260000.0
1985-08-13,11.5625,11.65625,11.5625,0.0,165200.0
1985-08-14,11.625,11.6875,11.5625,0.0,124400.0
1985-08-15,11.625,11.65625,11.625,0.0,32000.0
1985-08-16,11.625,11.65625,11.625,0.0,56800.0
1985-08-19,11.65625,11.6875,11.625,0.0,186000.0
1985-08-20,11.6875,11.71875,11.65625,0.0,305600.0
1985-08-21,11.6875,11.71875,11.6875,0.0,146000.0
1985-08-22,11.65625,11.75,11.65625,0.0,392800.0
1985-08-23,11.6875,11.75,11.65625,0.0,416800.0
1985-08-26,11.75,11.75,11.625,0.0,336000.0
1985-08-27,11.71875,11.75,11.6875,0.0,13600.0
1985-08-28,11.8125,11.84375,11.71875,0.0,39600.0
1985-08-29,11.90625,11.90625,11.78125,0.0,18400.0
1985-08-30,12.0,12.0625,11.875,0.0,68400.0
1985-09-03,12.03125,12.03125,11.9375,0.0,198000.0
1985-09-04,12.125,12.125,12.0625,0.0,100800.0
1985-09-05,12.09375,12.125,12.0625,0.0,88000.0
1985-09-06,12.125,12.1875,12.03125,0.0,172800.0
1985-09-09,12.21875,12.21875,12.0625,0.0,189200.0
1985-09-10,11.96875,12.15625,11.9375,0.0,426000.0
1985-09-11,11.9375,12.0,11.875,0.0,262400.0
1985-09-12,11.5,11.96875,11.4375,0.0,386400.0
1985-09-13,11.59375,11.65625,11.5,0.0,420800.0
1985-09-16,11.59375,11.625,11.53125,0.0,202400.0
1985-09-17,11.625,11.625,11.4375,0.0,93600.0
1985-09-18,11.53125,11.5625,11.5,0.0,841600.0
1985-09-19,11.5,11.625,11.4375,0.0,58400.0
1985-09-20,11.5,11.625,11.5,0.0,72000.0
1985-09-23,11.71875,11.8125,11.5625,0.0,113200.0
1985-09-24,11.6875,11.71875,11.625,11.71875,7500000.0
1985-09-25,11.71875,11.71875,11.65625,11.65625,6840000.0
1985-09-26,11.28125,11.4375,11.21875,11.40625,26000.0
1985-09-30,11.375,11.375,11.25,11.28125,94000.0
1985-10-01,11.40625,11.5,11.28125,11.3125,170800.0
1985-10-02,11.4375,11.53125,11.34375,11.34375,122400.0
1985-10-03,11.46875,11.46875,11.375,11.4375,34400.0
1985-10-04,11.5,11.5,11.375,11.40625,149200.0
1985-10-07,11.5,11.5625,11.40625,11.4375,336400.0
1985-10-08,11.5,11.59375,11.46875,11.46875,24000.0
1985-10-09,11.5625,11.65625,11.46875,11.46875,282000.0
1985-10-10,11.5625,11.625,11.5,11.5,36800.0
1985-10-11,11.5625,11.59375,11.5,11.5,42400.0
1985-10-14,11.625,11.625,11.5,11.53125,47600.0
1985-10-15,11.65625,11.71875,11.59375,11.6875,87600.0
1985-10-16,11.59375,11.65625,11.5625,11.59375,40400.0
1985-10-17,11.625,11.6875,11.5625,11.5625,38400.0
1985-10-18,11.59375,11.59375,11.5625,11.59375,13600.0
1985-10-21,11.65625,11.6875,11.65625,11.65625,94800.0
1985-10-22,11.78125,11.8125,11.65625,11.65625,47600.0
1985-10-23,11.875,11.9375,11.71875,11.71875,56800.0
1985-10-24,11.71875,11.84375,11.6875,11.8125,200000.0
1985-10-25,11.9375,12.0,11.75,11.78125,136800.0
1985-10-28,11.875,11.9375,11.75,11.9375,266800.0
1985-10-29,11.90625,11.9375,11.75,11.8125,96800.0
1985-10-30,11.84375,11.9375,11.8125,11.84375,91600.0
1985-10-31,11.96875,12.0,11.8125,11.875,321200.0
1985-11-01,12.09375,12.21875,11.90625,11.90625,295200.0
1985-11-04,12.09375,12.21875,12.03125,12.15625,225200.0
1985-11-05,12.125,12.1875,12.0625,12.0625,119600.0
1985-11-06,12.15625,12.25,12.125,12.25,70800.0
1985-11-07,12.09375,12.15625,12.03125,12.15625,253600.0
1985-11-08,12.09375,12.125,12.0625,12.125,105200.0
1985-11-11,12.25,12.25,12.0625,12.09375,392400.0
1985-11-12,12.28125,12.375,12.15625,12.25,131200.0
1985-11-13,12.25,12.3125,12.25,12.25,140400.0
1985-11-14,12.28125,12.28125,12.1875,12.28125,370400.0
1985-11-15,12.1875,12.28125,12.125,12.28125,161600.0
1985-11-18,12.25,12.25,12.09375,12.25,48800.0
1985-11-19,12.28125,12.40625,12.25,12.28125,80400.0
1985-11-20,12.34375,12.40625,12.28125,12.28125,225600.0
1985-11-21,12.5625,12.5625,12.375,12.40625,249200.0
1985-11-22,12.59375,12.625,12.5625,12.59375,196800.0
1985-11-25,12.59375,12.59375,12.53125,12.5625,158000.0
1985-11-26,12.53125,12.53125,12.5,12.53125,39200.0
1985-11-27,12.5,12.5625,12.46875,12.46875,86400.0
1985-11-29,12.4375,12.46875,12.40625,12.4375,30400.0
1985-12-02,12.5,12.5,12.40625,12.46875,39200.0
1985-12-03,12.46875,12.5,12.40625,12.4375,146000.0
1985-12-04,12.5,12.5,12.40625,12.40625,107200.0
1985-12-05,12.59375,12.59375,12.46875,12.5625,85600.0
1985-12-06,12.40625,12.59375,12.375,12.59375,248800.0
1985-12-09,12.65625,12.71875,12.4375,12.46875,280000.0
1985-12-10,12.625,12.75,12.625,12.6875,720000.0
1985-12-11,12.75,12.875,12.59375,12.65625,108800.0
1985-12-12,12.6875,12.8125,12.65625,12.8125,74000.0
1985-12-13,12.9375,13.0625,12.75,12.75,102000.0
1985-12-16,13.25,13.25,12.9375,13.0,212400.0
1985-12-17,13.46875,13.59375,13.125,13.1875,430800.0
1985-12-18,13.5625,13.59375,13.375,13.46875,298000.0
1985-12-19,13.40625,13.6875,13.40625,13.625,124800.0
1985-12-20,13.3125,13.46875,13.1875,13.34375,269200.0
1985-12-23,13.15625,13.28125,13.0625,13.25,261600.0
1985-12-24,13.0,13.0625,12.9375,13.0,782400.0
1985-12-26,12.6875,12.90625,12.6875,12.6875,8720000.0
1985-12-27,12.78125,12.875,12.6875,12.6875,27200.0
1985-12-30,12.96875,13.0,12.875,12.90625,82400.0
1985-12-31,13.25,13.25,13.03125,13.03125,50400.0
1986-01-02,13.125,13.25,13.0625,13.25,147200.0
1986-01-03,13.1875,13.25,13.09375,13.125,95200.0
1986-01-06,13.1875,13.25,13.09375,13.15625,62800.0
1986-01-07,13.375,13.4375,13.21875,13.375,122000.0
1986-01-08,13.1875,13.4375,13.1875,13.34375,113200.0
1986-01-09,12.8125,13.25,12.78125,13.1875,135600.0
1986-01-10,12.6875,12.875,12.6875,12.75,103600.0
1986-01-13,12.53125,12.75,12.5,12.75,511200.0
1986-01-14,12.65625,12.75,12.53125,12.53125,86000.0
1986-01-15,12.71875,12.71875,12.5625,12.59375,310400.0
1986-01-16,12.6875,12.75,12.625,12.75,46000.0
1986-01-17,12.75,12.75,12.5625,12.65625,252800.0
1986-01-20,12.78125,12.8125,12.71875,12.71875,77600.0
1986-01-21,12.875,12.9375,12.78125,12.78125,437600.0
1986-01-22,12.875,12.9375,12.8125,12.875,652800.0
1986-01-23,12.90625,12.96875,12.875,12.9375,473200.0
1986-01-24,13.0,13.0,12.90625,12.96875,848000.0
1986-01-27,13.1875,13.25,12.9375,13.03125,182400.0
1986-01-28,13.5625,13.59375,13.4375,13.5,105600.0
1986-01-29,13.5,13.6875,13.46875,13.5,565600.0
1986-01-30,13.59375,13.875,13.4375,13.4375,583600.0
1986-01-31,13.5,13.6875,13.40625,13.53125,230400.0
1986-02-03,13.625,13.71875,13.46875,13.5,213200.0
1986-02-04,13.5625,13.6875,13.5625,13.59375,118000.0
1986-02-05,13.6875,13.6875,13.53125,13.6875,312400.0
1986-02-06,13.625,13.71875,13.5625,13.6875,424800.0
1986-02-07,13.75,13.75,13.5625,13.65625,120000.0
1986-02-10,13.625,13.75,13.625,13.6875,324000.0
1986-02-11,13.6875,13.75,13.625,13.6875,149200.0
1986-02-12,13.625,13.8125,13.625,13.75,320000.0
1986-02-13,13.71875,13.75,13.65625,13.6875,64400.0
1986-02-14,13.8125,13.8125,13.71875,13.71875,80800.0
1986-02-18,13.875,13.875,13.6875,13.8125,207600.0
1986-02-19,13.875,13.96875,13.875,13.9375,176400.0
1986-02-20,14.03125,14.03125,13.84375,13.875,128400.0
1986-02-21,14.21875,14.25,13.96875,13.96875,166000.0
1986-02-24,14.25,14.375,14.0,14.28125,235600.0
1986-02-25,14.4375,14.4375,14.28125,14.3125,119600.0
1986-02-26,14.375,14.40625,14.28125,14.3125,98000.0
1986-02-27,14.4375,14.4375,14.28125,14.375,243600.0
1986-02-28,14.8125,14.8125,14.28125,14.375,488400.0
1986-03-03,14.71875,14.90625,14.6875,14.90625,274400.0
1986-03-04,14.375,14.96875,14.375,14.78125,213200.0
1986-03-05,14.71875,14.71875,14.3125,14.375,341600.0
1986-03-06,14.875,14.875,14.53125,14.6875,126400.0
1986-03-07,14.84375,14.875,14.6875,14.8125,459600.0
1986-03-10,14.8125,14.9375,14.71875,14.84375,290400.0
1986-03-11,15.15625,15.25,14.8125,14.84375,188400.0
1986-03-12,15.25,15.75,15.03125,15.21875,100400.0
1986-03-13,15.21875,15.5625,15.125,15.3125,122000.0
1986-03-14,15.46875,15.5625,15.15625,15.25,240000.0
1986-03-17,15.0625,15.4375,14.9375,15.40625,149200.0
1986-03-18,15.125,15.21875,15.0,15.125,191200.0
1986-03-19,15.15625,15.21875,15.09375,15.15625,146000.0
1986-03-20,15.03125,15.21875,15.03125,15.15625,111200.0
1986-03-21,15.0,15.125,14.75,15.09375,268400.0
1986-03-24,14.96875,14.96875,14.78125,14.8125,123200.0
1986-03-25,15.09375,15.09375,14.84375,14.875,3154400.0
1986-03-26,14.9375,15.0625,14.84375,14.9375,685600.0
1986-03-27,15.03125,15.09375,14.84375,14.9375,2174000.0
1986-03-31,15.125,15.21875,14.9375,14.96875,435200.0
1986-04-01,15.09375,15.25,15.09375,15.125,135200.0
1986-04-02,15.1875,15.21875,15.03125,15.03125,264400.0
1986-04-03,14.78125,15.34375,14.78125,15.25,132000.0
1986-04-04,14.96875,15.125,14.78125,14.84375,146400.0
1986-04-07,14.875,15.0,14.8125,14.9375,116400.0
1986-04-08,15.0625,15.0625,14.8125,14.8125,74800.0
1986-04-09,15.28125,15.3125,15.0625,15.0625,275200.0
1986-04-10,15.25,15.34375,15.1875,15.34375,472000.0
1986-04-11,15.25,15.3125,15.0,15.1875,259600.0
1986-04-14,15.28125,15.3125,15.1875,15.1875,33600.0
1986-04-15,15.46875,15.625,15.25,15.25,104000.0
1986-04-16,15.65625,15.71875,15.5,15.625,698000.0
1986-04-17,15.75,15.75,15.46875,15.59375,88000.0
1986-04-18,15.9375,16.0,15.65625,15.75,86800.0
1986-04-21,16.03125,16.21875,15.875,16.0,96000.0
1986-04-22,16.375,16.375,16.0625,16.0625,249600.0
1986-04-23,16.25,16.375,16.1875,16.375,535200.0
1986-04-24,16.09375,16.25,16.0,16.21875,196000.0
1986-04-25,16.03125,16.15625,15.9375,16.125,147200.0
1986-04-28,15.9375,16.125,15.9375,16.125,179200.0
1986-04-29,15.53125,15.9375,15.53125,15.875,324800.0
1986-04-30,15.5,15.71875,15.5,15.71875,214400.0
1986-05-01,15.65625,15.65625,15.25,15.5,174800.0
1986-05-02,15.5,15.625,15.34375,15.5625,95200.0
1986-05-05,15.84375,15.875,15.46875,15.5,221200.0
1986-05-06,15.6875,15.84375,15.625,15.8125,135200.0
1986-05-07,15.625,15.75,15.53125,15.75,89600.0
1986-05-08,15.625,15.75,15.5625,15.625,190800.0
1986-05-09,15.6875,15.8125,15.5625,15.75,135600.0
1986-05-12,15.5625,15.75,15.5625,15.75,808800.0
1986-05-13,15.4375,15.5625,15.375,15.5625,216400.0
1986-05-14,15.53125,15.625,15.46875,15.46875,148000.0
1986-05-15,15.46875,15.625,15.4375,15.59375,266000.0
1986-05-16,15.375,15.5,15.34375,15.46875,49200.0
1986-05-19,15.4375,15.5,15.375,15.375,129600.0
1986-05-20,15.5625,15.5625,15.40625,15.4375,99600.0
1986-05-21,15.5625,15.71875,15.53125,15.625,39600.0
1986-05-22,15.6875,15.71875,15.53125,15.5625,90000.0
1986-05-23,15.78125,15.78125,15.65625,15.6875,87600.0
1986-05-27,15.90625,16.0,15.6875,15.78125,131200.0
1986-05-28,15.90625,16.03125,15.84375,15.90625,175600.0
1986-05-29,15.96875,16.0,15.84375,15.9375,233600.0
1986-05-30,15.8125,16.03125,15.75,15.96875,218000.0
1986-06-02,15.8125,15.9375,15.71875,15.75,602400.0
1986-06-03,15.84375,15.875,15.75,15.78125,190000.0
1986-06-04,15.75,15.875,15.75,15.84375,71600.0
1986-06-05,15.875,15.9375,15.75,15.78125,225200.0
1986-06-06,15.6875,15.96875,15.5,15.9375,656800.0
1986-06-09,15.34375,15.75,15.0,15.75,673600.0
1986-06-10,15.25,15.46875,15.03125,15.25,158000.0
1986-06-11,15.4375,15.4375,15.09375,15.3125,182400.0
1986-06-12,15.4375,15.5,15.375,15.5,141600.0
1986-06-13,15.5625,15.5625,15.46875,15.5,199600.0
1986-06-16,15.5625,15.75,15.375,15.5625,163600.0
1986-06-17,15.375,15.75,15.3125,15.6875,576600.0
1986-06-18,15.5625,15.5625,15.375,15.5,826200.0
1986-06-19,15.5625,15.75,15.375,15.5625,307200.0
1986-06-20,16.0,16.0,15.625,15.6875,203000.0
1986-06-23,16.25,16.25,15.8125,16.0,459000.0
1986-06-24,16.625,17.0,16.125,16.1875,1084200.0
1986-06-25,17.0625,17.3125,16.6875,16.8125,1299200.0
1986-06-26,17.125,17.1875,16.5625,17.125,280600.0
1986-06-27,16.9375,17.25,16.8125,17.0,1271200.0
1986-06-30,17.5,17.6875,17.0,17.0625,304800.0
1986-07-01,17.625,17.875,17.5,17.625,236200.0
1986-07-02,17.875,17.9375,17.5,17.5,177200.0
1986-07-03,17.6875,17.9375,17.5625,17.9375,90800.0
1986-07-07,17.25,17.8125,16.8125,17.8125,232200.0
1986-07-08,17.375,17.375,16.5625,17.25,202800.0
1986-07-09,17.0625,17.5,17.0,17.4375,245800.0
1986-07-10,17.0,17.1875,16.5625,17.1875,314600.0
1986-07-11,17.1875,17.3125,17.0625,17.1875,142600.0
1986-07-14,17.5,17.625,17.0,17.3125,351600.0
1986-07-15,17.3125,17.75,16.9375,17.375,317800.0
1986-07-16,17.375,17.75,17.125,17.625,192600.0
1986-07-17,17.625,17.6875,17.375,17.5,437000.0
1986-07-18,17.5,17.625,17.25,17.625,177000.0
1986-07-21,18.0,18.0,17.375,17.375,100600.0
1986-07-22,18.6875,18.875,17.875,18.125,235800.0
1986-07-23,17.9375,18.5625,17.875,18.5625,530600.0
1986-07-24,18.3125,18.5,17.9375,18.0625,227400.0
1986-07-25,18.6875,19.0,18.5,18.6875,174000.0
1986-07-28,18.25,18.6875,18.0625,18.5625,123600.0
1986-07-29,18.5625,18.5625,18.0,18.125,97400.0
1986-07-30,18.75,19.0,18.375,18.625,210400.0
1986-07-31,18.9375,19.0,18.5625,18.8125,70800.0
1986-08-01,18.5625,18.9375,18.5625,18.9375,120800.0
1986-08-04,18.5625,19.0,18.3125,18.5625,287200.0
1986-08-05,18.4375,19.0,18.3125,18.4375,106400.0
1986-08-06,18.6875,19.0,18.25,18.5625,77400.0
1986-08-07,18.5625,18.75,18.5,18.6875,256800.0
1986-08-08,18.375,18.6875,18.125,18.6875,105400.0
1986-08-11,18.375,18.5,18.25,18.4375,644800.0
1986-08-12,18.25,18.4375,18.1875,18.4375,902800.0
1986-08-13,18.4375,18.4375,17.875,18.25,1877800.0
1986-08-14,18.5625,18.625,18.3125,18.4375,212600.0
1986-08-15,19.125,19.125,18.375,18.5625,195800.0
1986-08-18,19.5,19.875,19.0,19.125,124600.0
1986-08-19,19.6875,19.875,19.4375,19.875,405600.0
1986-08-20,19.625,19.8125,19.375,19.8125,429600.0
1986-08-21,19.6875,19.8125,19.5625,19.6875,254600.0
1986-08-22,19.4375,19.6875,19.25,19.6875,220000.0
1986-08-25,19.0625,19.375,19.0,19.375,69400.0
1986-08-26,19.5,19.6875,19.0,19.125,220400.0
1986-08-27,19.5625,19.75,19.375,19.375,89400.0
1986-08-28,19.5,19.8125,19.5,19.5625,146800.0
1986-08-29,19.875,19.875,19.5,19.5,98800.0
1986-09-02,19.0,20.0625,18.875,20.0,271000.0
1986-09-03,18.875,19.125,18.6875,18.9375,98200.0
1986-09-04,19.625,19.6875,18.75,18.8125,145000.0
1986-09-05,18.625,19.5,18.5,19.5,205600.0
1986-09-08,18.0,18.5,17.25,18.5,428400.0
1986-09-09,17.875,18.125,17.75,18.0,188000.0
1986-09-10,17.625,17.9375,17.5,17.9375,241000.0
1986-09-11,16.6875,17.625,15.75,17.5,413200.0
1986-09-12,16.25,16.8125,16.0625,16.75,549400.0
1986-09-15,16.4375,16.75,15.5,16.3125,231200.0
1986-09-16,16.625,16.625,15.75,16.5625,149600.0
1986-09-17,16.6875,16.9375,16.4375,16.75,334600.0
1986-09-18,16.875,16.9375,16.5625,16.9375,247400.0
1986-09-19,16.5,16.9375,16.375,16.9375,274400.0
1986-09-22,17.375,17.375,16.625,16.625,214400.0
1986-09-23,17.375,17.5,16.875,17.5,190800.0
1986-09-24,17.75,18.0,17.125,17.4375,82200.0
1986-09-25,17.5,17.8125,17.3125,17.75,118800.0
1986-09-26,17.625,17.9375,17.3125,17.3125,715200.0
1986-09-29,17.5,17.625,17.375,17.5,894200.0
1986-09-30,17.25,17.5,17.0625,17.25,848400.0
1986-10-01,17.0625,17.4375,16.875,17.4375,673800.0
1986-10-02,16.875,17.0625,16.625,16.9375,80600.0
1986-10-03,16.9375,17.125,16.6875,16.75,464600.0
1986-10-06,17.0,17.1875,16.875,16.9375,402800.0
1986-10-07,17.0625,17.0625,15.8125,17.0,89600.0
1986-10-08,16.8125,17.0,16.6875,16.875,148200.0
1986-10-09,17.1875,17.4375,16.9375,16.9375,132200.0
1986-10-10,16.9375,17.375,16.875,17.125,261600.0
1986-10-13,16.75,16.9375,16.6875,16.75,239800.0
1986-10-14,16.8125,16.9375,16.625,16.875,367600.0
1986-10-15,16.8125,16.8125,16.6875,16.8125,102400.0
1986-10-16,17.125,17.125,16.8125,16.8125,262200.0
1986-10-17,17.375,17.4375,16.75,17.0,461600.0
1986-10-20,17.1875,17.375,16.625,17.25,376200.0
1986-10-21,17.0,17.1875,17.0,17.0625,116400.0
1986-10-22,17.125,17.125,16.9375,17.0,150200.0
1986-10-23,17.125,17.3125,17.0625,17.1875,292400.0
1986-10-24,16.9375,17.1875,16.75,17.0,240600.0
1986-10-27,17.0,17.0625,16.75,17.0625,289600.0
1986-10-28,17.0,17.1875,17.0,17.125,68400.0
1986-10-29,17.4375,17.4375,17.125,17.125,70200.0
1986-10-30,17.6875,17.75,17.4375,17.5,260000.0
1986-10-31,17.75,17.875,17.5625,17.6875,159400.0
1986-11-03,18.0,18.125,17.5,17.5,134800.0
1986-11-04,18.0,18.0,17.8125,17.875,187400.0
1986-11-05,18.25,18.4375,17.9375,18.0,221000.0
1986-11-06,17.8125,18.25,17.375,18.25,262000.0
1986-11-07,18.0,18.0,17.75,17.9375,140000.0
1986-11-10,18.0,18.125,17.875,18.0,164400.0
1986-11-11,18.0,18.125,17.875,18.125,100400.0
1986-11-12,18.0625,18.1875,17.875,18.125,455400.0
1986-11-13,17.9375,18.0625,17.8125,18.0,164600.0
1986-11-14,18.0,18.0625,17.875,18.0625,158400.0
1986-11-17,17.875,18.0,17.75,17.875,247800.0
1986-11-18,17.125,17.9375,16.875,17.875,124400.0
1986-11-19,17.3125,17.375,17.0625,17.25,66000.0
1986-11-20,17.625,17.625,17.3125,17.3125,226200.0
1986-11-21,17.9375,17.9375,17.5,17.75,220400.0
1986-11-24,18.1875,18.25,17.8125,17.9375,154000.0
1986-11-25,18.25,18.3125,17.875,18.0,128800.0
1986-11-26,18.25,18.3125,18.125,18.125,107200.0
1986-11-28,18.0625,18.3125,18.0,18.3125,54400.0
1986-12-01,18.0,18.125,17.5625,17.9375,144800.0
1986-12-02,18.25,18.375,18.0,18.125,201600.0
1986-12-03,18.25,18.625,18.125,18.3125,339800.0
1986-12-04,18.1875,18.5,18.0,18.1875,136000.0
1986-12-05,18.0,18.375,17.75,18.0625,92800.0
1986-12-08,18.0625,18.1875,17.875,18.125,276600.0
1986-12-09,18.0625,18.25,17.875,18.1875,204600.0
1986-12-10,18.0,18.125,17.75,18.0,300400.0
1986-12-11,17.9375,18.1875,17.875,18.125,122000.0
1986-12-12,17.875,18.0,17.875,18.0,147400.0
1986-12-15,18.0,18.0,17.625,18.0,936800.0
1986-12-16,18.125,18.25,17.875,18.0,159200.0
1986-12-17,17.875,18.125,17.6875,18.0,141600.0
1986-12-18,18.0625,18.0625,17.75,18.0,110400.0
1986-12-19,18.25,18.3125,17.8125,17.9375,299000.0
1986-12-22,18.25,18.25,18.0,18.125,651600.0
1986-12-23,17.875,18.3125,17.75,18.25,833000.0
1986-12-24,18.0,18.0625,17.8125,17.9375,574800.0
1986-12-26,17.5,17.75,17.5,17.5,2200000.0
1986-12-29,17.25,17.625,17.125,17.5625,2220000.0
1986-12-30,17.25,17.4375,17.1875,17.25,135400.0
1986-12-31,17.25,17.375,17.0625,17.375,126400.0
1987-01-02,17.4375,17.625,17.3125,17.375,55200.0
1987-01-05,17.9375,18.0,17.375,17.375,240600.0
1987-01-06,18.1875,18.25,17.9375,17.9375,75600.0
1987-01-07,18.375,18.4375,18.0625,18.125,133400.0
1987-01-08,18.0625,18.5,18.0,18.375,161000.0
1987-01-09,18.1875,18.1875,18.0,18.1875,361600.0
1987-01-12,18.0625,18.1875,18.0,18.0625,247400.0
1987-01-13,17.875,18.1875,17.8125,18.1875,39000.0
1987-01-14,18.1875,18.25,17.875,18.0,130600.0
1987-01-15,18.125,18.1875,18.0,18.1875,101000.0
1987-01-16,18.3125,18.4375,18.0625,18.0625,640600.0
1987-01-19,18.125,18.25,18.0625,18.25,140800.0
1987-01-20,18.3125,18.5,18.25,18.25,325800.0
1987-01-21,18.875,18.9375,18.3125,18.3125,223000.0
1987-01-22,19.3125,19.375,18.6875,18.75,213600.0
1987-01-23,19.25,19.875,19.0625,19.5,412400.0
1987-01-26,18.875,19.0625,18.75,18.875,132400.0
1987-01-27,19.0,19.1875,18.8125,18.875,338600.0
1987-01-28,18.9375,19.1875,18.75,18.875,104600.0
1987-01-29,18.8125,19.1875,18.75,19.0625,405400.0
1987-01-30,18.875,19.0,18.5,18.9375,98200.0
1987-02-02,18.875,19.0,18.75,19.0,184200.0
1987-02-03,19.0,19.1875,18.875,19.0,203600.0
1987-02-04,18.8125,19.0625,18.625,19.0625,342800.0
1987-02-05,18.75,18.8125,18.625,18.8125,176000.0
1987-02-06,18.75,18.75,18.625,18.75,301600.0
1987-02-09,18.125,18.9375,18.0625,18.625,685000.0
1987-02-10,17.6875,18.1875,17.5,18.1875,529400.0
1987-02-11,18.0,18.0,17.25,17.5,459200.0
1987-02-12,17.5,17.875,17.375,17.75,433400.0
1987-02-13,17.4375,18.6875,17.25,17.5625,228000.0
1987-02-17,17.1875,17.625,17.1875,17.5,211200.0
1987-02-18,16.8125,17.0,16.5625,16.875,609000.0
1987-02-19,16.75,17.0,16.5625,17.0,675200.0
1987-02-20,16.625,16.8125,16.5625,16.75,1205400.0
1987-02-23,16.5,16.75,16.375,16.625,776600.0
1987-02-24,16.625,16.625,16.375,16.5625,664000.0
1987-02-25,16.8125,16.875,16.625,16.75,304200.0
1987-02-26,16.8125,16.8125,16.3125,16.6875,271400.0
1987-02-27,16.8125,16.875,16.625,16.75,369000.0
1987-03-02,16.75,16.9375,16.6875,16.8125,220600.0
1987-03-03,16.75,17.0,16.6875,16.6875,230000.0
1987-03-04,17.0,17.0,16.6875,16.6875,236200.0
1987-03-05,16.9375,17.0625,16.875,17.0,284800.0
1987-03-06,17.0625,17.125,16.75,17.0,215400.0
1987-03-09,16.8125,16.9375,16.625,16.75,156800.0
1987-03-10,16.875,16.9375,16.8125,16.9375,76000.0
1987-03-11,17.1875,17.1875,16.9375,16.9375,252800.0
1987-03-12,17.375,17.375,17.0625,17.0625,193000.0
1987-03-13,17.125,17.375,17.125,17.375,227600.0
1987-03-16,17.375,17.375,17.0,17.125,177200.0
1987-03-17,17.3125,17.4375,17.25,17.375,657200.0
1987-03-18,17.1875,17.3125,17.0,17.3125,324800.0
1987-03-19,17.125,17.25,17.0,17.0625,1142000.0
1987-03-20,17.3125,17.375,17.125,17.1875,333800.0
1987-03-23,17.5,17.5,17.1875,17.3125,193800.0
1987-03-24,17.25,17.625,17.0,17.5,273000.0
1987-03-25,17.4375,17.5625,17.125,17.1875,176800.0
1987-03-26,17.3125,17.75,17.25,17.4375,217200.0
1987-03-27,17.1875,17.375,17.0,17.375,169400.0
1987-03-30,16.9375,17.0,16.5625,16.8125,2020000.0
1987-03-31,16.375,16.6875,16.375,16.375,538800.0
1987-04-01,16.25,16.4375,15.75,16.4375,1474200.0
1987-04-02,16.0625,16.375,16.0,16.125,1732600.0
1987-04-03,16.3125,16.375,15.75,16.0,216800.0
1987-04-06,16.0,16.375,15.9375,16.1875,362000.0
1987-04-07,15.25,16.0625,15.0625,16.0625,395000.0
1987-04-08,15.3125,15.5,15.1875,15.375,247400.0
1987-04-09,14.875,15.5625,14.875,15.4375,334800.0
1987-04-10,15.25,15.625,14.75,15.125,437400.0
1987-04-13,15.625,15.75,15.25,15.25,420000.0
1987-04-14,15.0625,15.4375,14.875,15.375,501600.0
1987-04-15,15.4375,15.5,15.0,15.125,525400.0
1987-04-16,16.1875,16.6875,15.6875,15.6875,358400.0
1987-04-20,16.0625,16.25,16.0,16.1875,222000.0
1987-04-21,16.6875,16.875,16.0,16.0625,245200.0
1987-04-22,16.25,16.625,16.0,16.25,190000.0
1987-04-23,16.0,16.375,15.625,16.375,144400.0
1987-04-24,15.5,15.875,15.125,15.75,175400.0
1987-04-27,15.4375,15.875,15.0,15.5625,391600.0
1987-04-28,15.5,15.75,15.25,15.625,240400.0
1987-04-29,15.6875,15.9375,15.4375,15.625,208400.0
1987-04-30,16.0625,16.1875,15.75,15.9375,84000.0
1987-05-01,16.0,16.1875,15.5625,16.1875,222800.0
1987-05-04,16.1875,16.25,15.625,16.0625,213400.0
1987-05-05,16.375,16.625,16.0625,16.0625,271600.0
1987-05-06,16.25,16.4375,16.1875,16.4375,176800.0
1987-05-07,16.5625,16.75,16.375,16.4375,228800.0
1987-05-08,16.625,16.6875,16.5,16.5625,152600.0
1987-05-11,17.0,17.0,16.25,16.6875,311800.0
1987-05-12,16.5,16.75,16.25,16.5,116800.0
1987-05-13,16.4375,16.625,15.8125,16.625,102600.0
1987-05-14,16.25,16.5625,15.875,16.5625,82600.0
1987-05-15,15.5625,16.125,15.5,16.0,148600.0
1987-05-18,15.5,15.5,15.125,15.3125,181800.0
1987-05-19,15.125,15.75,15.0,15.75,213600.0
1987-05-20,15.3125,15.5,15.0625,15.1875,185600.0
1987-05-21,15.5625,15.75,15.4375,15.4375,163200.0
1987-05-22,15.6875,15.6875,15.5,15.6875,139400.0
1987-05-26,15.875,16.0,15.625,15.625,243600.0
1987-05-27,15.75,16.0625,15.6875,15.75,91600.0
1987-05-28,16.0625,16.375,15.625,15.75,251600.0
1987-05-29,15.875,16.1875,15.875,16.1875,188600.0
1987-06-01,15.8125,15.9375,15.625,15.9375,138400.0
1987-06-02,15.625,15.9375,15.5625,15.9375,116400.0
1987-06-03,16.0625,16.125,15.6875,15.6875,84600.0
1987-06-04,16.125,16.25,15.9375,15.9375,150000.0
1987-06-05,15.9375,16.1875,15.875,16.1875,165000.0
1987-06-08,16.125,16.1875,15.8125,15.8125,286400.0
1987-06-09,16.1875,16.3125,16.0625,16.125,123200.0
1987-06-10,16.125,16.3125,16.0625,16.0625,323600.0
1987-06-11,16.125,16.25,16.125,16.125,94200.0
1987-06-12,16.375,16.375,16.125,16.1875,543800.0
1987-06-15,16.375,16.4375,16.25,16.375,228000.0
1987-06-16,16.4375,16.5,16.25,16.5,200200.0
1987-06-17,16.375,16.5625,16.25,16.5,278800.0
1987-06-18,16.4375,16.5,16.25,16.25,126000.0
1987-06-19,16.5,16.5625,16.3125,16.4375,241200.0
1987-06-22,16.5625,16.625,16.5,16.5625,451000.0
1987-06-23,16.625,16.6875,16.4375,16.5,649400.0
1987-06-24,16.5,16.625,16.1875,16.625,5680000.0
1987-06-25,16.0,16.3125,16.0,16.0,1877400.0
1987-06-26,15.75,16.0625,15.625,16.0625,1487200.0
1987-06-29,15.9375,16.375,15.75,15.875,1036000.0
1987-06-30,15.75,16.0625,15.625,16.0625,257000.0
1987-07-01,15.625,15.75,15.5625,15.75,101400.0
1987-07-02,15.75,15.875,15.6875,15.75,415000.0
1987-07-06,15.6875,15.875,15.5625,15.875,147600.0
1987-07-07,15.75,15.875,15.5625,15.6875,94800.0
1987-07-08,15.625,15.75,15.5,15.75,174000.0
1987-07-09,15.75,15.875,15.5625,15.6875,124200.0
1987-07-10,15.75,15.8125,15.625,15.6875,22800.0
1987-07-13,15.6875,15.8125,15.625,15.6875,414000.0
1987-07-14,15.875,15.9375,15.6875,15.75,63200.0
1987-07-15,15.75,15.875,15.5625,15.875,212600.0
1987-07-16,15.8125,15.9375,15.8125,15.875,305800.0
1987-07-17,16.375,16.375,15.75,15.875,153600.0
1987-07-20,15.875,16.125,15.875,16.125,125400.0
1987-07-21,15.6875,16.375,15.6875,15.9375,210400.0
1987-07-22,15.625,16.0,15.5,15.9375,98800.0
1987-07-23,15.75,15.8125,15.5625,15.75,123000.0
1987-07-24,15.75,15.9375,15.6875,15.875,88600.0
1987-07-27,15.75,16.0,15.6875,15.8125,71200.0
1987-07-28,15.8125,15.875,15.5625,15.625,127400.0
1987-07-29,15.6875,15.75,15.5,15.6875,106600.0
1987-07-30,15.6875,15.6875,15.4375,15.6875,1284800.0
1987-07-31,15.6875,15.6875,15.5625,15.6875,56600.0
1987-08-03,15.5625,15.6875,15.4375,15.5625,420200.0
1987-08-04,15.5,15.6875,15.375,15.6875,170600.0
1987-08-05,15.6875,15.75,15.5,15.625,401600.0
1987-08-06,15.8125,15.8125,15.4375,15.6875,119800.0
1987-08-07,16.0,16.0625,15.8125,15.875,284000.0
1987-08-10,16.0,16.0625,15.875,16.0625,148800.0
1987-08-11,16.125,16.375,15.875,16.0,508200.0
1987-08-12,16.1875,16.375,16.0,16.375,126200.0
1987-08-13,16.5625,16.5625,16.1875,16.3125,446800.0
1987-08-14,16.75,16.8125,16.5,16.5625,964000.0
1987-08-17,16.9375,17.0,16.6875,16.6875,97000.0
1987-08-18,16.75,16.9375,16.3125,16.8125,223600.0
1987-08-19,16.625,16.6875,16.3125,16.625,162400.0
1987-08-20,16.875,16.9375,16.5,16.625,141200.0
1987-08-21,16.875,16.875,16.5,16.75,88600.0
1987-08-24,16.625,16.75,16.3125,16.75,94200.0
1987-08-25,16.6875,16.875,16.5,16.75,354800.0
1987-08-26,16.5625,16.625,16.4375,16.5625,89400.0
1987-08-27,16.5,16.5,16.25,16.4375,154800.0
1987-08-28,16.1875,16.4375,16.0625,16.375,157600.0
1987-08-31,16.25,16.25,16.0625,16.0625,152800.0
1987-09-01,15.5,16.25,15.5,16.125,201800.0
1987-09-02,15.75,15.75,15.5,15.6875,273400.0
1987-09-03,15.75,16.0,15.625,15.9375,107600.0
1987-09-04,15.8125,16.0,15.8125,15.875,414000.0
1987-09-08,15.625,15.9375,15.5625,15.8125,414800.0
1987-09-09,15.5625,15.6875,15.5,15.625,326600.0
1987-09-10,15.6875,15.75,15.5625,15.6875,275400.0
1987-09-11,15.6875,15.9375,15.6875,15.6875,115400.0
1987-09-14,15.6875,15.875,15.375,15.8125,186000.0
1987-09-15,15.625,15.8125,15.25,15.8125,135800.0
1987-09-16,15.5,15.625,15.25,15.5,144400.0
1987-09-17,15.4375,15.625,15.25,15.625,67800.0
1987-09-18,15.3125,15.6875,15.25,15.5625,103800.0
1987-09-21,15.25,15.5,15.25,15.4375,147600.0
1987-09-22,15.5625,15.5625,15.0625,15.375,238200.0
1987-09-23,15.625,15.75,15.3125,15.5625,749800.0
1987-09-24,15.6875,15.75,15.4375,15.5,1936200.0
1987-09-25,15.5,15.75,15.5,15.625,199000.0
1987-09-28,15.75,15.875,15.625,15.875,166200.0
1987-09-29,15.4375,15.5,15.3125,15.4375,825800.0
1987-09-30,15.5,15.5625,15.375,15.375,837400.0
1987-10-01,15.75,16.125,15.5625,15.5625,183400.0
1987-10-02,16.0625,16.1875,15.75,15.75,370000.0
1987-10-05,16.0625,16.1875,16.0625,16.0625,115200.0
1987-10-06,16.0,16.25,16.0,16.0625,223200.0
1987-10-07,16.125,16.25,16.0,16.0,273400.0
1987-10-08,16.375,16.375,16.1875,16.25,345400.0
1987-10-09,16.0625,16.375,16.0625,16.3125,307400.0
1987-10-12,15.75,16.0,15.6875,16.0,132400.0
1987-10-13,16.3125,16.375,15.875,16.0,102200.0
1987-10-14,16.25,16.4375,16.125,16.3125,248800.0
1987-10-15,16.3125,16.75,16.0625,16.25,244400.0
1987-10-16,15.75,16.5625,15.75,16.5625,525800.0
1987-10-19,13.75,15.625,13.125,15.625,490200.0
1987-10-20,14.375,14.625,13.375,13.5,450400.0
1987-10-21,16.0625,16.375,13.75,14.5,297600.0
1987-10-22,15.75,16.0,14.5625,15.5,271400.0
1987-10-23,16.125,16.5,14.75,14.8125,274600.0
1987-10-26,15.9375,16.0,15.125,15.375,246000.0
1987-10-27,16.3125,16.75,16.125,16.75,381000.0
1987-10-28,15.5,16.125,15.1875,15.5,351600.0
1987-10-29,15.75,15.875,15.375,15.375,105800.0
1987-10-30,15.125,16.3125,15.125,15.625,150000.0
1987-11-02,15.3125,15.6875,15.25,15.375,211800.0
1987-11-03,15.3125,15.4375,15.0,15.375,155200.0
1987-11-04,15.3125,15.5,15.1875,15.1875,282800.0
1987-11-05,15.875,16.25,15.1875,15.1875,451600.0
1987-11-06,16.0,16.25,15.75,15.9375,170400.0
1987-11-09,15.5,16.0,15.5,15.75,111400.0
1987-11-10,15.4375,15.5,15.125,15.375,125200.0
1987-11-11,15.625,15.875,15.4375,15.5625,1331800.0
1987-11-12,15.625,16.0,15.625,15.8125,205400.0
1987-11-13,15.5625,15.75,15.5,15.6875,273400.0
1987-11-16,15.75,15.8125,15.625,15.75,232200.0
1987-11-17,15.5625,15.75,15.5,15.75,177800.0
1987-11-18,15.6875,15.6875,15.5,15.625,107200.0
1987-11-19,15.4375,15.6875,15.125,15.6875,124000.0
1987-11-20,15.5,15.875,15.3125,15.3125,92200.0
1987-11-23,15.75,15.75,15.4375,15.5625,119800.0
1987-11-24,15.625,15.8125,15.5625,15.75,92000.0
1987-11-25,15.125,15.6875,15.125,15.5,84800.0
1987-11-27,15.0,15.25,14.75,15.25,90400.0
1987-11-30,14.875,14.9375,14.5625,14.75,274000.0
1987-12-01,15.125,15.25,15.0625,15.25,58400.0
1987-12-02,15.25,15.75,15.125,15.25,424000.0
1987-12-03,15.0,15.125,15.0,15.0625,181600.0
1987-12-04,15.25,15.25,14.75,14.875,485000.0
1987-12-07,15.25,15.375,15.0,15.125,272200.0
1987-12-08,15.25,15.3125,15.0,15.1875,622200.0
1987-12-09,15.3125,15.375,15.125,15.125,113000.0
1987-12-10,15.0,15.375,15.0,15.3125,165200.0
1987-12-11,15.0625,15.1875,14.75,14.875,214200.0
1987-12-14,15.3125,15.375,14.75,14.8125,688800.0
1987-12-15,15.125,15.375,15.0,15.3125,935600.0
1987-12-16,15.0625,15.375,15.0,15.375,719200.0
1987-12-17,14.875,15.0,14.75,15.0,122800.0
1987-12-18,14.875,15.0625,14.875,15.0625,319000.0
1987-12-21,14.875,15.0,14.8125,15.0,135000.0
1987-12-22,14.8125,14.9375,14.625,14.9375,147600.0
1987-12-23,14.8125,14.875,14.625,14.8125,169000.0
1987-12-24,14.8125,14.875,14.625,14.6875,14117800.0
1987-12-28,14.5,14.5625,14.25,14.5,756600.0
1987-12-29,14.4375,14.5625,14.375,14.4375,1226800.0
1987-12-30,14.75,14.75,14.3125,14.3125,139200.0
1987-12-31,14.8125,14.9375,14.4375,14.5625,207000.0
1988-01-04,15.25,15.4375,14.75,14.75,332600.0
1988-01-05,15.5,15.5625,15.3125,15.3125,597000.0
1988-01-06,15.5,15.5,15.375,15.5,454800.0
1988-01-07,15.4375,15.5,15.1875,15.5,138400.0
1988-01-08,14.9375,15.3125,14.9375,15.3125,135600.0
1988-01-11,15.25,15.25,14.875,14.9375,112000.0
1988-01-12,15.1875,15.25,15.0,15.25,107800.0
1988-01-13,15.125,15.3125,14.8125,15.1875,188600.0
1988-01-14,15.0,15.1875,15.0,15.1875,34800.0
1988-01-15,15.3125,15.4375,15.25,15.375,183000.0
1988-01-18,15.375,15.5625,15.3125,15.4375,276200.0
1988-01-19,15.75,15.9375,15.375,15.375,289600.0
1988-01-20,15.375,15.75,15.3125,15.75,239200.0
1988-01-21,15.1875,15.4375,15.1875,15.4375,195600.0
1988-01-22,15.625,15.625,15.1875,15.375,144800.0
1988-01-25,15.8125,15.8125,15.5,15.625,252400.0
1988-01-26,15.75,15.875,15.75,15.8125,199000.0
1988-01-27,15.75,16.0,15.75,15.8125,95800.0
1988-01-28,15.9375,15.9375,15.8125,15.8125,249200.0
1988-01-29,16.0625,16.1875,15.8125,16.0,250400.0
1988-02-01,16.0625,16.1875,15.875,16.1875,190000.0
1988-02-02,16.5625,16.6875,16.0,16.0,480000.0
1988-02-03,16.25,16.375,16.125,16.3125,458600.0
1988-02-04,16.125,16.25,16.125,16.125,159600.0
1988-02-05,16.25,16.4375,16.0,16.0,389800.0
1988-02-08,15.8125,16.1875,15.75,16.1875,271000.0
1988-02-09,15.875,15.875,15.625,15.875,417000.0
1988-02-10,16.0,16.0625,15.8125,15.9375,113600.0
1988-02-11,15.9375,16.0,15.75,16.0,104200.0
1988-02-12,15.875,16.1875,15.8125,15.875,108800.0
1988-02-16,15.75,15.8125,15.625,15.75,63000.0
1988-02-17,15.75,15.875,15.625,15.625,1317600.0
1988-02-18,15.6875,15.8125,15.625,15.8125,213200.0
1988-02-19,15.8125,15.9375,15.6875,15.75,85800.0
1988-02-22,15.75,15.8125,15.6875,15.8125,108000.0
1988-02-23,15.75,15.8125,15.625,15.6875,177800.0
1988-02-24,15.75,15.8125,15.625,15.6875,416000.0
1988-02-25,15.6875,15.875,15.5625,15.8125,144600.0
1988-02-26,15.625,15.75,15.625,15.6875,79400.0
1988-02-29,15.6875,15.6875,15.625,15.625,172200.0
1988-03-01,15.625,15.6875,15.5625,15.625,155800.0
1988-03-02,15.625,15.6875,15.5625,15.6875,513200.0
1988-03-03,15.6875,15.6875,15.625,15.625,171600.0
1988-03-04,15.625,15.6875,15.5,15.625,185800.0
1988-03-07,15.5,15.5625,15.4375,15.5,63400.0
1988-03-08,15.5625,15.625,15.5,15.5,204600.0
1988-03-09,15.5,15.5625,15.4375,15.5,499600.0
1988-03-10,15.3125,15.4375,15.125,15.4375,166400.0
1988-03-11,15.4375,15.5,15.3125,15.3125,344800.0
1988-03-14,15.5,15.625,15.25,15.4375,225800.0
1988-03-15,15.6875,15.6875,15.5,15.625,297400.0
1988-03-16,16.125,16.1875,15.5625,15.5625,111800.0
1988-03-17,16.125,16.1875,16.0,16.1875,1005200.0
1988-03-18,16.1875,16.3125,16.0625,16.25,521000.0
1988-03-21,16.0,16.125,16.0,16.0625,210800.0
1988-03-22,16.0,16.125,15.9375,16.0625,234000.0
1988-03-23,15.875,16.0,15.6875,16.0,113400.0
1988-03-24,15.625,16.0,15.625,16.0,126600.0
1988-03-25,15.5,15.75,15.25,15.6875,419400.0
1988-03-28,15.125,15.25,15.0625,15.1875,3190800.0
1988-03-29,15.1875,15.375,15.125,15.25,3154600.0
1988-03-30,15.1875,15.3125,15.125,15.1875,66600.0
1988-03-31,15.0625,15.25,14.9375,15.125,85400.0
1988-04-04,14.8125,15.0625,14.75,15.0,255800.0
1988-04-05,14.9375,15.0,14.8125,14.8125,139000.0
1988-04-06,15.4375,15.4375,14.9375,15.0625,224400.0
1988-04-07,15.625,15.625,15.3125,15.4375,108400.0
1988-04-08,15.6875,15.75,15.375,15.5,180400.0
1988-04-11,15.4375,15.75,15.375,15.6875,128000.0
1988-04-12,15.6875,15.6875,15.4375,15.5625,70000.0
1988-04-13,15.6875,15.6875,15.4375,15.625,142000.0
1988-04-14,15.0625,15.625,15.0625,15.5625,128600.0
1988-04-15,15.0,15.1875,14.875,15.1875,107000.0
1988-04-18,14.9375,15.125,14.9375,15.0,142000.0
1988-04-19,14.9375,15.0625,14.8125,15.0,100200.0
1988-04-20,14.8125,15.0,14.8125,14.8125,146400.0
1988-04-21,14.875,15.0625,14.8125,14.9375,194800.0
1988-04-22,14.9375,14.9375,14.8125,14.8125,107400.0
1988-04-25,15.0625,15.0625,14.875,14.875,70000.0
1988-04-26,15.0625,15.125,15.0,15.0625,166600.0
1988-04-27,15.0,15.125,14.8125,15.125,88000.0
1988-04-28,14.9375,15.0,14.875,15.0,76000.0
1988-04-29,15.0,15.0,14.875,15.0,133600.0
1988-05-02,14.9375,15.0,14.75,14.875,87000.0
1988-05-03,15.0,15.0,14.875,14.875,103200.0
1988-05-04,14.75,14.9375,14.6875,14.875,80800.0
1988-05-05,14.6875,14.875,14.625,14.6875,124800.0
1988-05-06,14.625,14.875,14.625,14.8125,139800.0
1988-05-09,14.8125,14.875,14.6875,14.6875,84600.0
1988-05-10,15.125,15.125,14.875,14.875,102400.0
1988-05-11,14.8125,15.125,14.75,15.0,401000.0
1988-05-12,14.75,14.875,14.75,14.8125,64600.0
1988-05-13,15.0,15.125,14.75,14.75,87800.0
1988-05-16,15.125,15.1875,15.0,15.0625,58000.0
1988-05-17,14.875,15.125,14.875,15.125,65000.0
1988-05-18,14.875,14.875,14.6875,14.8125,138600.0
1988-05-19,14.8125,14.875,14.6875,14.875,40600.0
1988-05-20,14.875,15.125,14.8125,15.0,255200.0
1988-05-23,14.875,15.0,14.8125,14.8125,241200.0
1988-05-24,15.0625,15.0625,14.8125,14.875,151000.0
1988-05-25,15.0625,15.1875,15.0625,15.125,50400.0
1988-05-26,15.125,15.1875,15.0625,15.0625,40000.0
1988-05-27,15.125,15.1875,15.0625,15.125,62600.0
1988-05-31,15.625,15.625,15.0625,15.125,184800.0
1988-06-01,15.75,15.75,15.3125,15.4375,177400.0
1988-06-02,15.625,15.6875,15.5,15.6875,138200.0
1988-06-03,15.6875,15.75,15.5625,15.625,149400.0
1988-06-06,15.5625,15.625,15.125,15.625,286600.0
1988-06-07,15.5625,15.75,15.5,15.5625,246000.0
1988-06-08,15.9375,15.9375,15.5625,15.625,109000.0
1988-06-09,15.8125,15.9375,15.75,15.9375,116600.0
1988-06-10,15.875,16.0,15.8125,15.8125,58000.0
1988-06-13,15.875,16.0,15.875,15.875,128000.0
1988-06-14,16.125,16.25,15.875,15.875,101200.0
1988-06-15,16.25,16.25,16.0,16.125,68400.0
1988-06-16,16.0625,16.1875,16.0,16.125,79000.0
1988-06-17,16.125,16.125,16.0,16.0,357200.0
1988-06-20,16.125,16.125,16.0625,16.0625,37800.0
1988-06-21,16.3125,16.3125,16.0625,16.125,104400.0
1988-06-22,16.4375,16.5,16.3125,16.4375,140000.0
1988-06-23,16.375,16.4375,16.25,16.4375,44200.0
1988-06-24,16.125,16.3125,16.125,16.25,458200.0
1988-06-27,16.0625,16.25,16.0,16.25,24849800.0
1988-06-28,15.5,15.6875,15.375,15.625,3685800.0
1988-06-29,15.4375,15.5,15.25,15.5,2976800.0
1988-06-30,15.5625,15.625,15.375,15.5,172000.0
1988-07-01,15.3125,15.625,15.3125,15.625,65400.0
1988-07-05,15.4375,15.5,15.3125,15.3125,138600.0
1988-07-06,15.375,15.5625,15.3125,15.4375,266600.0
1988-07-07,15.375,15.4375,15.25,15.25,95400.0
1988-07-08,15.125,15.375,15.125,15.25,60200.0
1988-07-11,15.25,15.3125,15.125,15.25,69200.0
1988-07-12,15.125,15.3125,15.0625,15.3125,125800.0
1988-07-13,15.4375,15.4375,15.1875,15.1875,428600.0
1988-07-14,15.5,15.5625,15.375,15.4375,63400.0
1988-07-15,15.375,15.5,15.3125,15.5,106800.0
1988-07-18,15.375,15.375,15.25,15.375,120200.0
1988-07-19,15.3125,15.375,15.3125,15.3125,108400.0
1988-07-20,15.375,15.375,15.25,15.375,87600.0
1988-07-21,15.25,15.375,15.25,15.375,393600.0
1988-07-22,15.125,15.3125,15.125,15.3125,75800.0
1988-07-25,15.1875,15.1875,15.0,15.1875,244400.0
1988-07-26,15.375,15.375,15.125,15.125,199800.0
1988-07-27,15.1875,15.375,15.125,15.3125,145600.0
1988-07-28,15.4375,15.4375,15.1875,15.25,169200.0
1988-07-29,15.6875,15.6875,15.3125,15.375,339400.0
1988-08-01,15.625,15.6875,15.5,15.6875,49600.0
1988-08-02,15.6875,15.6875,15.5,15.6875,353400.0
1988-08-03,15.6875,15.8125,15.5,15.625,513200.0
1988-08-04,15.8125,15.875,15.75,15.875,125600.0
1988-08-05,15.6875,15.75,15.5625,15.6875,74000.0
1988-08-08,15.625,15.8125,15.625,15.6875,52400.0
1988-08-09,15.625,15.75,15.5625,15.625,110000.0
1988-08-10,15.375,15.625,15.25,15.625,101800.0
1988-08-11,15.5,15.5,15.25,15.4375,69400.0
1988-08-12,15.3125,15.4375,15.3125,15.375,727000.0
1988-08-15,15.125,15.3125,15.0625,15.25,45800.0
1988-08-16,15.3125,15.4375,15.0625,15.1875,387600.0
1988-08-17,15.1875,15.375,15.1875,15.375,84200.0
1988-08-18,15.3125,15.4375,15.1875,15.3125,95000.0
1988-08-19,15.4375,15.5,15.375,15.4375,45800.0
1988-08-22,15.25,15.5,15.25,15.5,81600.0
1988-08-23,15.3125,15.4375,15.3125,15.3125,58200.0
1988-08-24,15.5,15.5,15.3125,15.3125,75200.0
1988-08-25,15.375,15.5,15.25,15.375,131600.0
1988-08-26,15.4375,15.4375,15.3125,15.3125,90000.0
1988-08-29,15.625,15.625,15.4375,15.5,49600.0
1988-08-30,15.625,15.6875,15.5625,15.5625,44800.0
1988-08-31,15.625,15.875,15.625,15.8125,72400.0
1988-09-01,15.625,15.625,15.5,15.625,89200.0
1988-09-02,15.8125,15.9375,15.6875,15.75,235000.0
1988-09-06,15.6875,15.8125,15.625,15.8125,58400.0
1988-09-07,15.6875,15.75,15.625,15.75,92400.0
1988-09-08,15.75,15.75,15.625,15.75,121000.0
1988-09-09,15.6875,15.8125,15.5625,15.75,186000.0
1988-09-12,15.6875,15.8125,15.6875,15.8125,128200.0
1988-09-13,15.75,15.8125,15.625,15.6875,193000.0
1988-09-14,15.75,15.75,15.625,15.625,148600.0
1988-09-15,15.6875,15.75,15.6875,15.75,37800.0
1988-09-16,15.8125,15.8125,15.5625,15.5625,228000.0
1988-09-19,15.75,15.8125,15.625,15.8125,100600.0
1988-09-20,15.8125,15.8125,15.6875,15.75,160400.0
1988-09-21,16.0625,16.0625,15.875,15.875,175200.0
1988-09-22,16.0625,16.0625,15.875,16.0,106000.0
1988-09-23,16.0,16.0625,15.9375,16.0,107800.0
1988-09-26,16.0625,16.125,16.0,16.0,2075200.0
1988-09-27,15.8125,15.8125,15.6875,15.75,81200.0
1988-09-28,15.9375,15.9375,15.75,15.75,174200.0
1988-09-29,16.1875,16.1875,15.875,15.9375,1752600.0
1988-09-30,16.25,16.4375,16.0625,16.1875,1827000.0
1988-10-03,16.125,16.25,16.0625,16.25,262000.0
1988-10-04,16.125,16.1875,16.125,16.1875,80600.0
1988-10-05,16.25,16.25,16.125,16.125,367600.0
1988-10-06,16.25,16.25,16.125,16.25,93200.0
1988-10-07,16.625,16.625,16.3125,16.375,240000.0
1988-10-10,16.375,16.5625,16.375,16.5,60000.0
1988-10-11,16.4375,16.5,16.375,16.4375,69000.0
1988-10-12,16.3125,16.4375,16.25,16.3125,146400.0
1988-10-13,16.375,16.375,16.25,16.25,95800.0
1988-10-14,16.375,16.5,16.3125,16.375,240400.0
1988-10-17,16.5625,16.625,16.3125,16.375,193000.0
1988-10-18,16.6875,16.6875,16.4375,16.4375,178400.0
1988-10-19,16.625,16.75,16.5,16.6875,171800.0
1988-10-20,16.8125,16.875,16.5625,16.5625,367000.0
1988-10-21,16.875,16.875,16.75,16.8125,417000.0
1988-10-24,16.875,17.0625,16.875,17.0,311400.0
1988-10-25,16.9375,17.0,16.875,16.9375,247400.0
1988-10-26,16.8125,17.0,16.6875,17.0,249600.0
1988-10-27,16.6875,16.8125,16.6875,16.75,189200.0
1988-10-28,16.8125,16.875,16.6875,16.8125,247000.0
1988-10-31,16.875,16.875,16.75,16.8125,94000.0
1988-11-01,16.875,16.875,16.6875,16.875,170800.0
1988-11-02,16.875,16.875,16.6875,16.875,174200.0
1988-11-03,17.0,17.0625,16.8125,16.8125,270600.0
1988-11-04,16.9375,17.125,16.9375,17.0625,552800.0
1988-11-07,16.8125,16.9375,16.8125,16.9375,89400.0
1988-11-08,16.875,17.0,16.8125,16.875,81800.0
1988-11-09,16.75,16.9375,16.6875,16.8125,689600.0
1988-11-10,16.8125,16.875,16.75,16.75,217200.0
1988-11-11,16.375,16.75,16.3125,16.75,840800.0
1988-11-14,16.4375,16.5,16.375,16.5,100800.0
1988-11-15,16.4375,16.5625,16.3125,16.4375,38400.0
1988-11-16,16.3125,16.4375,16.1875,16.4375,174000.0
1988-11-17,16.1875,16.375,16.1875,16.3125,366400.0
1988-11-18,16.25,16.25,16.1875,16.25,115400.0
1988-11-21,16.1875,16.25,16.0,16.1875,118400.0
1988-11-22,16.1875,16.1875,16.0625,16.1875,140800.0
1988-11-23,16.0625,16.25,16.0,16.25,103800.0
1988-11-25,16.25,16.25,15.9375,16.125,240400.0
1988-11-28,16.25,16.25,16.1875,16.1875,126400.0
1988-11-29,16.1875,16.25,16.125,16.1875,73600.0
1988-11-30,16.375,16.375,16.1875,16.1875,288800.0
1988-12-01,16.1875,16.3125,16.125,16.3125,233800.0
1988-12-02,16.1875,16.25,16.125,16.25,117800.0
1988-12-05,16.4375,16.4375,16.125,16.125,113800.0
1988-12-06,16.6875,16.75,16.3125,16.375,230000.0
1988-12-07,16.5625,16.75,16.5625,16.625,319400.0
1988-12-08,16.5625,16.625,16.5,16.625,76200.0
1988-12-09,16.6875,16.6875,16.5,16.5625,213200.0
1988-12-12,16.6875,16.8125,16.6875,16.75,83000.0
1988-12-13,16.5,16.75,16.5,16.625,517000.0
1988-12-14,16.375,16.5,16.3125,16.5,115400.0
1988-12-15,16.3125,16.4375,16.3125,16.4375,148800.0
1988-12-16,16.4375,16.5,16.375,16.4375,249800.0
1988-12-19,16.5625,16.5625,16.375,16.375,178000.0
1988-12-20,16.5,16.75,16.5,16.6875,394800.0
1988-12-21,16.5,16.5625,16.5,16.5,104800.0
1988-12-22,16.5,16.5625,16.4375,16.5,140000.0
1988-12-23,16.5625,16.625,16.4375,16.5,1118600.0
1988-12-27,16.625,16.6875,16.625,16.625,60200.0
1988-12-28,16.3125,16.3125,16.3125,16.3125,2570400.0
1988-12-29,16.375,16.4375,16.375,16.375,2307600.0
1988-12-30,16.375,16.4375,16.375,16.375,105800.0
1989-01-03,16.1875,16.3125,16.1875,16.3125,131600.0
1989-01-04,16.375,16.375,16.25,16.3125,58600.0
1989-01-05,16.3125,16.375,16.25,16.25,242000.0
1989-01-06,16.4375,16.5,16.3125,16.3125,169400.0
1989-01-09,16.5,16.5625,16.375,16.375,133200.0
1989-01-10,16.4375,16.5625,16.3125,16.5,247200.0
1989-01-11,16.4375,16.4375,16.3125,16.4375,96400.0
1989-01-12,16.4375,16.4375,16.375,16.375,231600.0
1989-01-13,16.375,16.4375,16.3125,16.375,311800.0
1989-01-16,16.25,16.375,16.25,16.3125,39800.0
1989-01-17,16.25,16.3125,16.1875,16.3125,88600.0
1989-01-18,16.375,16.375,16.125,16.1875,271600.0
1989-01-19,16.25,16.375,16.25,16.3125,181000.0
1989-01-20,16.25,16.25,16.125,16.1875,155200.0
1989-01-23,16.1875,16.25,16.1875,16.25,105800.0
1989-01-24,16.3125,16.3125,16.1875,16.1875,206400.0
1989-01-25,16.375,16.375,16.25,16.3125,227200.0
1989-01-26,16.375,16.5,16.3125,16.375,266000.0
1989-01-27,16.4375,16.5625,16.375,16.4375,163000.0
1989-01-30,16.5625,16.5625,16.4375,16.4375,248400.0
1989-01-31,16.5,16.625,16.5,16.5625,139400.0
1989-02-01,16.5,16.5625,16.4375,16.5,136200.0
1989-02-02,16.5625,16.5625,16.5,16.5,99400.0
1989-02-03,16.375,16.5,16.3125,16.4375,326400.0
1989-02-06,16.3125,16.375,16.1875,16.375,274200.0
1989-02-07,16.4375,16.4375,16.1875,16.25,112600.0
1989-02-08,16.25,16.4375,16.25,16.4375,121400.0
1989-02-09,16.0,16.25,15.8125,16.1875,152800.0
1989-02-10,15.9375,16.125,15.8125,15.875,160000.0
1989-02-13,16.0,16.0,15.8125,15.9375,50600.0
1989-02-14,15.9375,16.0,15.9375,16.0,47000.0
1989-02-15,16.0,16.0625,15.875,15.875,69800.0
1989-02-16,16.0,16.125,15.9375,16.0,63400.0
1989-02-17,16.0625,16.0625,15.9375,16.0,43200.0
1989-02-21,16.0,16.125,15.9375,16.125,89200.0
1989-02-22,15.75,16.0,15.6875,16.0,118000.0
1989-02-23,15.875,15.875,15.625,15.625,117000.0
1989-02-24,15.6875,15.8125,15.6875,15.8125,80200.0
1989-02-27,15.75,15.75,15.6875,15.6875,47800.0
1989-02-28,15.75,15.75,15.5625,15.625,94400.0
1989-03-01,15.4375,15.8125,15.375,15.8125,258400.0
1989-03-02,15.625,15.625,15.4375,15.4375,313600.0
1989-03-03,15.5625,15.625,15.5,15.625,459200.0
1989-03-06,15.75,15.8125,15.5,15.625,129400.0
1989-03-07,15.625,15.8125,15.625,15.75,344000.0
1989-03-08,15.625,15.75,15.625,15.6875,670000.0
1989-03-09,15.5625,15.75,15.5,15.6875,168200.0
1989-03-10,15.4375,15.5625,15.4375,15.5625,324200.0
1989-03-13,15.5,15.625,15.4375,15.4375,94200.0
1989-03-14,15.625,15.625,15.5625,15.625,179400.0
1989-03-15,15.625,15.6875,15.5625,15.625,128000.0
1989-03-16,15.75,15.75,15.625,15.625,224800.0
1989-03-17,15.375,15.625,15.3125,15.5,302800.0
1989-03-20,15.375,15.5,15.3125,15.5,98000.0
1989-03-21,15.5,15.5,15.3125,15.4375,98800.0
1989-03-22,15.4375,15.5,15.4375,15.4375,46600.0
1989-03-23,15.375,15.625,15.375,15.5625,362000.0
1989-03-27,15.5625,15.5625,15.375,15.4375,135600.0
1989-03-28,15.3125,15.375,15.125,15.1875,2662200.0
1989-03-29,15.25,15.375,15.1875,15.3125,2676600.0
1989-03-30,15.25,15.3125,15.1875,15.3125,193400.0
1989-03-31,15.4375,15.4375,15.25,15.25,140800.0
1989-04-03,15.5,15.5625,15.375,15.5,82600.0
1989-04-04,15.5,15.5,15.375,15.4375,147000.0
1989-04-05,15.5625,15.5625,15.4375,15.5,213600.0
1989-04-06,15.625,15.6875,15.5,15.5625,82000.0
1989-04-07,15.6875,15.8125,15.5,15.5,113000.0
1989-04-10,15.75,15.8125,15.6875,15.75,94600.0
1989-04-11,15.75,15.875,15.75,15.875,187400.0
1989-04-12,15.8125,15.875,15.75,15.875,67600.0
1989-04-13,15.6875,15.8125,15.625,15.8125,38600.0
1989-04-14,15.9375,15.9375,15.75,15.8125,459800.0
1989-04-17,15.9375,15.9375,15.8125,15.875,167600.0
1989-04-18,16.125,16.125,15.9375,16.0,152400.0
1989-04-19,16.0625,16.1875,16.0,16.0625,130000.0
1989-04-20,16.125,16.1875,15.9375,16.1875,319000.0
1989-04-21,16.1875,16.1875,16.0,16.125,363800.0
1989-04-24,16.125,16.1875,16.0625,16.1875,46800.0
1989-04-25,16.0,16.125,16.0,16.0625,120200.0
1989-04-26,16.0625,16.1875,16.0,16.0,60200.0
1989-04-27,16.25,16.25,16.125,16.125,200200.0
1989-04-28,16.75,16.75,16.25,16.375,168000.0
1989-05-01,16.5,16.625,16.4375,16.625,77000.0
1989-05-02,16.375,16.625,16.375,16.5,139800.0
1989-05-03,16.3125,16.3125,16.1875,16.25,205000.0
1989-05-04,16.3125,16.375,16.25,16.3125,192200.0
1989-05-05,16.375,16.5,16.375,16.4375,113400.0
1989-05-08,16.4375,16.5,16.375,16.375,258800.0
1989-05-09,16.375,16.5,16.3125,16.4375,121000.0
1989-05-10,16.4375,16.5,16.375,16.4375,90600.0
1989-05-11,16.5,16.5625,16.4375,16.5,151600.0
1989-05-12,16.875,16.875,16.3125,16.875,290200.0
1989-05-15,16.9375,16.9375,16.8125,16.8125,187800.0
1989-05-16,17.0,17.0,16.875,16.9375,99800.0
1989-05-17,17.125,17.125,16.9375,16.9375,100800.0
1989-05-18,17.25,17.25,17.0625,17.1875,267000.0
1989-05-19,17.4375,17.4375,17.25,17.25,289800.0
1989-05-22,17.625,17.75,17.5,17.5625,346200.0
1989-05-23,17.75,17.8125,17.625,17.6875,413400.0
1989-05-24,17.75,17.8125,17.6875,17.6875,167000.0
1989-05-25,17.8125,17.9375,17.75,17.75,279800.0
1989-05-26,17.875,17.875,17.75,17.75,145400.0
1989-05-30,17.6875,17.875,17.6875,17.875,114800.0
1989-05-31,17.6875,17.8125,17.6875,17.6875,145400.0
1989-06-01,17.75,17.8125,17.6875,17.6875,43000.0
1989-06-02,17.9375,18.0,17.8125,17.8125,90200.0
1989-06-05,17.9375,18.0625,17.9375,17.9375,184800.0
1989-06-06,18.25,18.25,17.9375,18.0,129600.0
1989-06-07,18.25,18.3125,18.125,18.1875,83600.0
1989-06-08,18.0,18.25,18.0,18.125,203800.0
1989-06-09,18.0,18.125,17.875,18.0,122000.0
1989-06-12,18.0,18.0,17.75,18.0,164200.0
1989-06-13,18.0,18.0625,17.875,18.0,96600.0
1989-06-14,18.0625,18.125,18.0,18.125,105600.0
1989-06-15,17.875,18.0625,17.8125,17.875,716400.0
1989-06-16,17.9375,18.8125,17.6875,17.75,373600.0
1989-06-19,18.0,18.0625,17.8125,17.875,71400.0
1989-06-20,18.0,18.0625,17.875,17.875,49400.0
1989-06-21,18.1875,18.1875,18.0,18.0625,165200.0
1989-06-22,18.1875,18.25,18.125,18.125,185600.0
1989-06-23,18.4375,18.4375,18.25,18.25,233400.0
1989-06-26,18.3125,18.5,18.3125,18.375,156000.0
1989-06-27,18.4375,18.5,18.25,18.4375,89400.0
1989-06-28,18.375,18.4375,18.3125,18.4375,265600.0
1989-06-29,18.1875,18.375,18.125,18.375,129200.0
1989-06-30,18.25,18.25,18.0625,18.1875,105800.0
1989-07-03,17.875,17.9375,17.8125,17.9375,1505000.0
1989-07-05,17.9375,17.9375,17.6875,17.75,1897600.0
1989-07-06,17.875,17.9375,17.8125,17.875,86200.0
1989-07-07,18.0625,18.0625,17.8125,17.8125,1202200.0
1989-07-10,18.0625,18.125,18.0,18.0,72600.0
1989-07-11,18.125,18.25,18.0625,18.125,66600.0
1989-07-12,18.25,18.25,18.0625,18.125,62000.0
1989-07-13,18.25,18.3125,18.1875,18.1875,248400.0
1989-07-14,18.375,18.375,18.125,18.3125,408400.0
1989-07-17,18.375,18.375,18.25,18.25,130200.0
1989-07-18,18.1875,18.25,18.125,18.25,31000.0
1989-07-19,18.25,18.3125,18.1875,18.1875,121800.0
1989-07-20,18.1875,18.3125,18.1875,18.25,92200.0
1989-07-21,18.1875,18.25,18.125,18.125,164600.0
1989-07-24,18.1875,18.1875,18.0625,18.1875,221800.0
1989-07-25,18.25,18.25,18.125,18.125,80600.0
1989-07-26,18.375,18.4375,18.125,18.1875,236400.0
1989-07-27,18.5,18.5625,18.3125,18.4375,115800.0
1989-07-28,18.4375,18.5625,18.375,18.5,109000.0
1989-07-31,18.75,18.75,18.4375,18.4375,135000.0
1989-08-01,18.625,19.0,18.5625,18.75,97600.0
1989-08-02,18.625,18.625,18.5,18.5625,179200.0
1989-08-03,18.625,18.6875,18.5625,18.5625,78600.0
1989-08-04,18.625,18.75,18.5625,18.625,200400.0
1989-08-07,18.875,19.0,18.625,18.75,165400.0
1989-08-08,18.9375,18.9375,18.75,18.875,66800.0
1989-08-09,18.875,19.0625,18.8125,18.875,182800.0
1989-08-10,19.0,19.125,18.75,18.8125,57400.0
1989-08-11,18.625,19.1875,18.5625,19.125,118400.0
1989-08-14,18.3125,18.625,18.3125,18.5625,76000.0
1989-08-15,18.625,18.625,18.375,18.4375,76800.0
1989-08-16,18.75,18.8125,18.5625,18.5625,83800.0
1989-08-17,18.5625,18.875,18.375,18.8125,56000.0
1989-08-18,18.75,18.8125,18.5,18.625,50600.0
1989-08-21,18.1875,18.8125,18.1875,18.75,96000.0
1989-08-22,18.1875,18.25,18.0,18.25,55800.0
1989-08-23,18.375,18.5,18.0625,18.25,153000.0
1989-08-24,18.6875,18.6875,18.4375,18.5,96000.0
1989-08-25,18.5625,18.6875,18.5,18.5625,54200.0
1989-08-28,18.5625,18.5625,18.4375,18.5,74200.0
1989-08-29,18.375,18.5625,18.375,18.4375,39600.0
1989-08-30,18.4375,18.5,18.25,18.3125,69000.0
1989-08-31,18.5,18.5625,18.4375,18.5,108800.0
1989-09-01,18.6875,18.75,18.4375,18.4375,63600.0
1989-09-05,18.5625,18.625,18.4375,18.5625,65800.0
1989-09-06,18.25,18.6875,18.1875,18.6875,94600.0
1989-09-07,18.3125,18.375,18.25,18.25,61600.0
1989-09-08,18.4375,18.5,18.1875,18.375,213200.0
1989-09-11,18.375,18.5625,18.3125,18.4375,92800.0
1989-09-12,18.375,18.5625,18.3125,18.3125,45400.0
1989-09-13,18.25,18.5,18.25,18.5,81000.0
1989-09-14,18.1875,18.375,18.0,18.375,79200.0
1989-09-15,18.1875,18.3125,18.0625,18.125,459600.0
1989-09-18,18.3125,18.3125,18.1875,18.25,66200.0
1989-09-19,18.125,18.375,18.125,18.375,41400.0
1989-09-20,18.25,18.3125,18.125,18.25,99800.0
1989-09-21,18.1875,18.375,18.1875,18.25,52200.0
1989-09-22,18.5,18.5,18.1875,18.3125,117400.0
1989-09-25,18.5,18.625,18.5,18.625,1241600.0
1989-09-26,18.25,18.375,18.1875,18.25,1133400.0
1989-09-27,18.1875,18.3125,18.125,18.125,1022000.0
1989-09-28,18.4375,18.5,18.25,18.25,244000.0
1989-09-29,18.4375,18.4375,18.3125,18.3125,222800.0
1989-10-02,18.5,18.5,18.3125,18.4375,46600.0
1989-10-03,18.6875,18.6875,18.375,18.5625,197000.0
1989-10-04,18.375,18.75,18.3125,18.75,333200.0
1989-10-05,18.1875,18.375,18.0625,18.375,306000.0
1989-10-06,18.125,18.25,18.0,18.1875,105400.0
1989-10-09,18.1875,18.1875,18.0625,18.1875,18400.0
1989-10-10,18.1875,18.1875,18.0625,18.125,67400.0
1989-10-11,18.1875,18.1875,18.0,18.1875,46800.0
1989-10-12,18.0,18.1875,17.9375,18.1875,171000.0
1989-10-13,17.125,18.0,16.9375,18.0,194200.0
1989-10-16,17.875,17.875,17.125,17.125,355400.0
1989-10-17,17.75,17.875,17.5,17.875,140800.0
1989-10-18,17.6875,17.9375,17.6875,17.6875,198200.0
1989-10-19,18.0625,18.125,17.6875,17.6875,119400.0
1989-10-20,17.875,18.0625,17.75,17.9375,74000.0
1989-10-23,18.0625,18.125,17.9375,18.0,205200.0
1989-10-24,18.0,18.125,17.6875,18.125,156800.0
1989-10-25,18.0,18.0,17.875,17.9375,48400.0
1989-10-26,18.0,18.0625,17.75,17.875,69800.0
1989-10-27,18.0625,18.3125,17.9375,17.9375,126400.0
1989-10-30,18.0625,18.125,17.875,18.0625,115200.0
1989-10-31,18.375,18.4375,18.0625,18.0625,88600.0
1989-11-01,18.75,18.75,18.375,18.375,432600.0
1989-11-02,18.625,18.75,18.5,18.75,53200.0
1989-11-03,18.75,19.0,18.5,18.5,96800.0
1989-11-06,18.5625,18.6875,18.5,18.625,168200.0
1989-11-07,18.6875,18.75,18.5625,18.5625,105800.0
1989-11-08,19.0,19.4375,18.6875,18.75,678200.0
1989-11-09,19.0,19.125,19.0,19.0,790400.0
1989-11-10,19.0625,19.0625,19.0,19.0625,917400.0
1989-11-13,19.1875,19.1875,19.0625,19.0625,32800.0
1989-11-14,19.1875,19.3125,19.125,19.125,381600.0
1989-11-15,19.375,19.375,19.25,19.25,308800.0
1989-11-16,19.375,19.375,19.25,19.3125,121000.0
1989-11-17,19.3125,19.4375,19.25,19.4375,58200.0
1989-11-20,19.0625,19.25,19.0,19.1875,406200.0
1989-11-21,19.125,19.125,18.875,19.125,149200.0
1989-11-22,18.9375,19.125,18.875,19.125,352600.0
1989-11-24,18.875,19.0,18.8125,18.875,29200.0
1989-11-27,18.875,18.9375,18.8125,18.875,60800.0
1989-11-28,19.0,19.0,18.75,18.875,218200.0
1989-11-29,18.8125,18.9375,18.6875,18.875,382600.0
1989-11-30,19.0,19.0,18.75,18.8125,539800.0
1989-12-01,19.125,19.125,18.875,19.0,367200.0
1989-12-04,19.375,19.375,19.0,19.125,129200.0
1989-12-05,19.3125,19.4375,19.1875,19.3125,135200.0
1989-12-06,19.5,19.5625,19.1875,19.1875,182400.0
1989-12-07,19.3125,19.5,19.25,19.375,63800.0
1989-12-08,19.4375,19.5625,19.375,19.4375,128200.0
1989-12-11,19.25,19.4375,19.125,19.375,66800.0
1989-12-12,19.5,19.5,19.1875,19.25,78400.0
1989-12-13,19.5,19.625,19.375,19.5625,135800.0
1989-12-14,19.3125,19.5,19.25,19.5,500800.0
1989-12-15,19.375,19.4375,19.125,19.4375,360800.0
1989-12-18,19.4375,19.5,19.3125,19.375,53400.0
1989-12-19,19.5,19.5625,19.25,19.5,78800.0
1989-12-20,19.5,19.625,19.375,19.5,124000.0
1989-12-21,19.5625,19.5625,19.5,19.5625,68400.0
1989-12-22,19.9375,20.0,19.5,19.5625,637600.0
1989-12-26,19.625,19.6875,19.5625,19.6875,566600.0
1989-12-27,19.625,19.875,19.5625,19.5625,660600.0
1989-12-28,19.75,19.75,19.625,19.6875,49200.0
1989-12-29,19.875,20.0,19.75,19.875,114200.0
1990-01-02,20.25,20.25,19.6875,19.8125,247200.0
1990-01-03,20.1875,20.1875,19.9375,20.125,126800.0
1990-01-04,19.6875,20.0625,19.4375,20.0625,204200.0
1990-01-05,19.5,19.6875,19.375,19.5625,144800.0
1990-01-08,19.3125,19.375,19.0625,19.375,189000.0
1990-01-09,19.0,19.375,19.0,19.375,109200.0
1990-01-10,19.1875,19.25,18.75,19.0625,109400.0
1990-01-11,19.25,19.375,19.1875,19.3125,25200.0
1990-01-12,18.625,19.125,18.5,19.125,180200.0
1990-01-15,18.5625,18.75,18.4375,18.5,84000.0
1990-01-16,18.875,18.875,18.4375,18.5,323800.0
1990-01-17,18.5,19.0,18.375,18.9375,167600.0
1990-01-18,18.6875,18.75,18.25,18.5625,155000.0
1990-01-19,18.5625,18.8125,18.5,18.6875,157600.0
1990-01-22,18.375,18.6875,18.3125,18.5,87200.0
1990-01-23,18.375,18.5625,18.125,18.5,88600.0
1990-01-24,18.375,18.5,17.9375,18.1875,102800.0
1990-01-25,17.875,18.5,17.875,18.4375,71400.0
1990-01-26,18.1875,18.25,17.625,18.0,142600.0
1990-01-29,18.125,18.25,17.75,18.25,53400.0
1990-01-30,18.3125,18.4375,17.875,18.0625,148200.0
1990-01-31,18.625,18.625,18.375,18.4375,180000.0
1990-02-01,18.5625,18.5625,18.375,18.5625,49200.0
1990-02-02,18.625,18.6875,18.3125,18.5,60800.0
1990-02-05,18.4375,18.6875,18.3125,18.5625,54000.0
1990-02-06,18.375,18.4375,18.1875,18.4375,61200.0
1990-02-07,18.625,18.625,18.125,18.3125,189800.0
1990-02-08,18.5,18.6875,18.375,18.625,82200.0
1990-02-09,18.5,18.6875,18.375,18.625,116600.0
1990-02-12,18.375,18.5625,18.25,18.4375,32800.0
1990-02-13,18.5,18.5625,18.125,18.25,72000.0
1990-02-14,18.5,18.5625,18.4375,18.5625,25400.0
1990-02-15,18.5,18.5625,18.375,18.5,13000.0
1990-02-16,18.4375,18.625,18.3125,18.5,64000.0
1990-02-20,18.0625,18.375,18.0625,18.3125,44400.0
1990-02-21,18.1875,18.1875,17.875,17.9375,149000.0
1990-02-22,18.0625,18.3125,18.0625,18.3125,157200.0
1990-02-23,17.9375,18.1875,17.625,18.125,66400.0
1990-02-26,18.25,18.3125,18.0,18.0625,65600.0
1990-02-27,18.25,18.4375,18.125,18.25,74400.0
1990-02-28,18.25,18.375,18.125,18.25,169600.0
1990-03-01,18.375,18.4375,18.125,18.125,112200.0
1990-03-02,18.4375,18.4375,18.3125,18.4375,41400.0
1990-03-05,18.25,18.4375,18.125,18.4375,56200.0
1990-03-06,18.5,18.5,18.1875,18.375,126400.0
1990-03-07,18.3125,18.5,18.3125,18.5,81600.0
1990-03-08,18.5625,18.625,18.3125,18.4375,96400.0
1990-03-09,18.3125,18.625,18.125,18.625,117000.0
1990-03-12,18.375,18.4375,18.25,18.3125,62000.0
1990-03-13,18.3125,18.375,18.25,18.25,64800.0
1990-03-14,18.4375,18.5,18.3125,18.375,107000.0
1990-03-15,18.375,18.4375,18.25,18.4375,329000.0
1990-03-16,18.4375,18.5,18.375,18.5,123600.0
1990-03-19,18.4375,18.5,18.3125,18.3125,95000.0
1990-03-20,18.3125,18.5,18.25,18.3125,53400.0
1990-03-21,18.25,18.375,18.25,18.375,42600.0
1990-03-22,18.1875,18.3125,18.0,18.3125,60200.0
1990-03-23,18.125,18.25,18.125,18.125,100600.0
1990-03-26,18.125,18.1875,18.125,18.1875,25400.0
1990-03-27,18.25,18.25,18.0625,18.125,217600.0
1990-03-28,18.25,18.375,18.125,18.3125,42200.0
1990-03-29,18.25,18.25,18.0,18.125,28800.0
1990-03-30,18.1875,18.1875,18.0,18.125,228800.0
1990-04-02,18.125,18.125,17.9375,18.125,109800.0
1990-04-03,17.9375,18.0,17.6875,17.6875,705000.0
1990-04-04,17.75,18.0625,17.75,18.0625,775800.0
1990-04-05,17.75,17.9375,17.75,17.75,169600.0
1990-04-06,17.6875,17.8125,17.5625,17.8125,56400.0
1990-04-09,17.6875,17.75,17.625,17.6875,86600.0
1990-04-10,17.6875,17.75,17.5625,17.6875,45600.0
1990-04-11,17.625,17.6875,17.5,17.625,57000.0
1990-04-12,17.5625,17.6875,17.5625,17.625,23400.0
1990-04-16,17.6875,17.75,17.5,17.5625,134200.0
1990-04-17,17.625,17.6875,17.5625,17.6875,75600.0
1990-04-18,17.5,17.8125,17.4375,17.75,233400.0
1990-04-19,17.4375,17.5,17.3125,17.375,186200.0
1990-04-20,17.25,17.5625,17.125,17.5,136200.0
1990-04-23,17.0,17.3125,16.9375,17.3125,168200.0
1990-04-24,17.0,17.1875,17.0,17.125,94200.0
1990-04-25,17.125,17.1875,17.0,17.125,55400.0
1990-04-26,17.0625,17.1875,16.75,17.125,123400.0
1990-04-27,16.6875,17.125,16.5,17.0625,151400.0
1990-04-30,16.75,16.8125,16.5,16.625,68200.0
1990-05-01,16.8125,17.0,16.75,16.875,157400.0
1990-05-02,16.875,16.9375,16.8125,16.9375,56000.0
1990-05-03,17.0,17.0,16.875,17.0,47200.0
1990-05-04,17.4375,17.4375,17.125,17.125,216400.0
1990-05-07,17.5,17.5625,17.375,17.4375,82400.0
1990-05-08,17.5,17.5,17.25,17.375,291000.0
1990-05-09,17.8125,17.8125,17.4375,17.4375,103200.0
1990-05-10,17.8125,18.0,17.6875,17.6875,111400.0
1990-05-11,18.25,18.25,17.8125,17.875,153600.0
1990-05-14,18.3125,18.375,18.1875,18.3125,109600.0
1990-05-15,18.1875,18.3125,18.0625,18.3125,56800.0
1990-05-16,18.1875,18.25,17.9375,18.1875,65200.0
1990-05-17,18.25,18.375,18.1875,18.25,118600.0
1990-05-18,17.9375,18.25,17.8125,18.25,212400.0
1990-05-21,18.0,18.125,17.875,17.9375,66600.0
1990-05-22,18.0,18.1875,17.625,18.125,108600.0
1990-05-23,18.0,18.0625,17.75,18.0,60600.0
1990-05-24,18.0625,18.0625,17.875,18.0,35000.0
1990-05-25,17.875,18.125,17.8125,17.9375,54200.0
1990-05-29,18.125,18.1875,17.8125,17.875,55600.0
1990-05-30,18.0625,18.25,17.9375,18.25,36600.0
1990-05-31,17.9375,18.0625,17.75,17.9375,77600.0
1990-06-01,17.9375,18.125,17.75,18.0625,72000.0
1990-06-04,18.3125,18.4375,17.875,17.9375,126800.0
1990-06-05,18.375,18.4375,18.1875,18.375,62600.0
1990-06-06,18.4375,18.5,18.3125,18.375,59600.0
1990-06-07,18.25,18.4375,18.125,18.4375,35000.0
1990-06-08,18.0625,18.25,17.9375,18.1875,61000.0
1990-06-11,18.25,18.25,18.0,18.0,68000.0
1990-06-12,18.5,18.625,18.1875,18.1875,57600.0
1990-06-13,18.3125,18.375,18.1875,18.375,216000.0
1990-06-14,18.1875,18.1875,18.0,18.1875,53200.0
1990-06-15,18.25,18.25,17.875,17.875,334000.0
1990-06-18,18.0,18.25,18.0,18.25,101400.0
1990-06-19,18.1875,18.25,17.875,17.875,44000.0
1990-06-20,18.125,18.25,18.0625,18.125,60000.0
1990-06-21,18.125,18.125,17.9375,18.0,75200.0
1990-06-22,17.75,18.3125,17.75,18.25,120400.0
1990-06-25,17.5,17.8125,17.5,17.6875,98200.0
1990-06-26,17.6875,17.875,17.625,17.75,249400.0
1990-06-27,18.0625,18.0625,17.625,17.6875,119600.0
1990-06-28,17.875,18.1875,17.8125,18.1875,147200.0
1990-06-29,18.0625,18.0625,17.875,18.0,217200.0
1990-07-02,18.0625,18.125,17.9375,18.0625,290600.0
1990-07-03,18.0,18.0,17.625,17.875,630400.0
1990-07-05,17.375,17.6875,17.3125,17.6875,672800.0
1990-07-06,17.6875,17.75,17.3125,17.3125,42800.0
1990-07-09,17.5625,17.625,17.4375,17.5625,66800.0
1990-07-10,17.4375,17.625,17.4375,17.625,125400.0
1990-07-11,17.625,17.8125,17.5,17.5625,70200.0
1990-07-12,17.75,17.75,17.5625,17.5625,125800.0
1990-07-13,17.6875,17.9375,17.625,17.875,253800.0
1990-07-16,17.75,17.8125,17.625,17.625,314400.0
1990-07-17,17.75,17.8125,17.625,17.75,248800.0
1990-07-18,17.6875,17.75,17.5625,17.6875,76000.0
1990-07-19,17.6875,17.6875,17.5625,17.625,61000.0
1990-07-20,17.5,17.6875,17.375,17.625,74800.0
1990-07-23,17.0,17.4375,16.9375,17.4375,174200.0
1990-07-24,17.0,17.0,16.875,17.0,193400.0
1990-07-25,17.1875,17.1875,16.9375,16.9375,226600.0
1990-07-26,17.375,17.5,17.125,17.125,131200.0
1990-07-27,17.1875,17.375,17.0625,17.3125,387000.0
1990-07-30,17.625,17.625,17.125,17.25,62800.0
1990-07-31,17.875,17.875,17.5625,17.625,144400.0
1990-08-01,18.0,18.0,17.5625,17.75,262600.0
1990-08-02,17.8125,17.875,17.75,17.875,92000.0
1990-08-03,17.5,17.75,17.25,17.75,211800.0
1990-08-06,17.1875,17.25,16.75,16.875,118800.0
1990-08-07,15.875,17.375,15.6875,17.125,514600.0
1990-08-08,15.9375,16.125,15.8125,15.9375,162000.0
1990-08-09,16.0,16.0,15.875,15.9375,253000.0
1990-08-10,15.875,16.0,15.8125,16.0,171800.0
1990-08-13,15.875,15.9375,15.8125,15.9375,72000.0
1990-08-14,15.875,15.9375,15.8125,15.9375,77600.0
1990-08-15,15.8125,15.9375,15.8125,15.875,296600.0
1990-08-16,15.8125,15.9375,15.75,15.9375,93800.0
1990-08-17,15.625,15.875,15.375,15.875,148800.0
1990-08-20,15.6875,15.75,15.5625,15.625,190600.0
1990-08-21,15.375,15.625,15.375,15.5625,72800.0
1990-08-22,14.9375,15.4375,14.8125,15.375,186000.0
1990-08-23,14.625,14.8125,14.5,14.8125,180600.0
1990-08-24,14.4375,14.6875,14.1875,14.6875,131000.0
1990-08-27,14.6875,15.0,14.5625,14.5625,869600.0
1990-08-28,14.5625,14.6875,14.5,14.6875,813600.0
1990-08-29,15.0625,15.0625,14.6875,14.6875,134000.0
1990-08-30,14.8125,15.0625,14.75,15.0,133800.0
1990-08-31,14.9375,15.0,14.75,14.875,120400.0
1990-09-04,14.875,14.875,14.6875,14.8125,90600.0
1990-09-05,15.3125,15.3125,14.875,14.875,136800.0
1990-09-06,15.25,15.3125,15.125,15.3125,220800.0
1990-09-07,15.125,15.25,15.0,15.1875,861000.0
1990-09-10,15.0625,15.1875,14.875,15.125,141000.0
1990-09-11,14.9375,15.0625,14.875,15.0625,153600.0
1990-09-12,15.125,15.125,14.9375,15.0,142800.0
1990-09-13,15.125,15.25,15.0,15.125,1212600.0
1990-09-14,15.0,15.0625,14.875,15.0625,92200.0
1990-09-17,15.125,15.25,15.0,15.0625,63400.0
1990-09-18,15.125,15.1875,15.0625,15.1875,162400.0
1990-09-19,15.125,15.1875,15.0625,15.125,110600.0
1990-09-20,15.0625,15.25,15.0,15.1875,158800.0
1990-09-21,15.25,15.25,15.0,15.0625,590200.0
1990-09-24,15.1875,15.25,15.0625,15.125,715800.0
1990-09-25,14.9375,15.0,14.8125,14.875,925400.0
1990-09-26,15.0,15.0,14.9375,15.0,907800.0
1990-09-27,15.0625,15.125,14.8125,15.0,138400.0
1990-09-28,15.0625,15.1875,14.875,14.9375,169800.0
1990-10-01,15.5625,15.5625,15.125,15.1875,225000.0
1990-10-02,15.75,15.75,15.5625,15.5625,328800.0
1990-10-03,15.625,15.75,15.5,15.75,183400.0
1990-10-04,15.9375,16.0,15.5,15.5,222600.0
1990-10-05,15.9375,16.0,15.75,15.8125,147800.0
1990-10-08,16.25,16.25,15.9375,16.0625,47800.0
1990-10-09,16.0,16.1875,15.9375,16.1875,61400.0
1990-10-10,15.9375,16.1875,15.9375,16.0625,95000.0
1990-10-11,16.0,16.0625,15.875,16.0,70200.0
1990-10-12,16.4375,16.4375,16.0,16.125,251600.0
1990-10-15,16.875,16.9375,16.375,16.375,249000.0
1990-10-16,16.8125,16.9375,16.75,16.9375,91400.0
1990-10-17,16.8125,17.125,16.8125,16.8125,175200.0
1990-10-18,16.6875,16.9375,16.5625,16.875,106200.0
1990-10-19,16.8125,16.875,16.75,16.75,123600.0
1990-10-22,16.8125,16.8125,16.6875,16.8125,209800.0
1990-10-23,16.375,16.8125,16.375,16.8125,153400.0
1990-10-24,16.4375,16.4375,16.125,16.25,50000.0
1990-10-25,16.3125,16.4375,16.1875,16.4375,115600.0
1990-10-26,16.1875,16.3125,16.0625,16.25,57600.0
1990-10-29,16.125,16.25,16.0,16.125,53600.0
1990-10-30,16.375,16.4375,16.125,16.125,75400.0
1990-10-31,16.3125,16.5,16.25,16.25,208000.0
1990-11-01,16.6875,16.75,16.4375,16.4375,179600.0
1990-11-02,16.75,16.875,16.5625,16.5625,135200.0
1990-11-05,16.5625,16.6875,16.3125,16.6875,86000.0
1990-11-06,16.5,16.5625,16.4375,16.4375,66000.0
1990-11-07,16.3125,16.5625,16.1875,16.5625,123800.0
1990-11-08,15.625,16.3125,15.3125,16.3125,353000.0
1990-11-09,16.0625,16.1875,15.875,15.875,193200.0
1990-11-12,16.3125,16.375,16.1875,16.1875,134800.0
1990-11-13,16.125,16.375,16.0625,16.3125,397600.0
1990-11-14,16.125,16.1875,16.0,16.125,145600.0
1990-11-15,15.8125,16.0625,15.75,16.0625,152800.0
1990-11-16,15.9375,15.9375,15.75,15.875,173000.0
1990-11-19,15.9375,16.0,15.875,15.875,219800.0
1990-11-20,15.875,15.9375,15.875,15.9375,90600.0
1990-11-21,15.9375,15.9375,15.875,15.9375,237000.0
1990-11-23,16.0,16.0,15.8125,15.9375,133200.0
1990-11-26,16.0,16.0625,15.6875,15.875,166200.0
1990-11-27,16.125,16.25,16.0,16.125,198000.0
1990-11-28,16.4375,16.4375,16.125,16.1875,71000.0
1990-11-29,16.3125,16.375,16.25,16.3125,292000.0
1990-11-30,16.5625,16.625,16.25,16.3125,155600.0
1990-12-03,16.625,16.625,16.3125,16.4375,135800.0
1990-12-04,16.75,16.75,16.5,16.5,94200.0
1990-12-05,16.9375,17.0,16.6875,16.6875,149200.0
1990-12-06,16.9375,17.125,16.875,16.9375,149800.0
1990-12-07,17.0625,17.125,16.9375,17.0,360000.0
1990-12-10,17.25,17.3125,17.0,17.0625,88200.0
1990-12-11,17.0625,17.25,16.9375,17.25,505600.0
1990-12-12,17.25,17.25,17.0,17.0625,475600.0
1990-12-13,17.3125,17.3125,17.1875,17.25,93600.0
1990-12-14,17.375,17.375,17.25,17.3125,110400.0
1990-12-17,17.375,17.375,17.25,17.25,80400.0
1990-12-18,17.4375,17.4375,17.3125,17.375,76000.0
1990-12-19,17.6875,17.75,17.4375,17.5,211600.0
1990-12-20,17.5625,17.6875,17.5625,17.6875,108000.0
1990-12-21,17.5625,17.5625,17.4375,17.5625,173400.0
1990-12-24,17.625,17.625,17.4375,17.5,139400.0
1990-12-26,17.125,17.125,17.0,17.125,95400.0
1990-12-27,16.9375,17.0625,16.875,17.0,831400.0
1990-12-28,17.0625,17.0625,16.9375,17.0,764800.0
1990-12-31,17.0,17.0625,16.9375,17.0625,48400.0
1991-01-02,16.75,17.0,16.6875,17.0,1629400.0
1991-01-03,16.75,16.8125,16.625,16.6875,46400.0
1991-01-04,16.75,16.8125,16.6875,16.6875,99000.0
1991-01-07,16.5,16.625,16.4375,16.625,112000.0
1991-01-08,16.6875,16.6875,16.25,16.375,156400.0
1991-01-09,16.3125,16.8125,16.125,16.6875,386800.0
1991-01-10,16.4375,16.4375,16.25,16.3125,34000.0
1991-01-11,16.25,16.4375,16.125,16.4375,51000.0
1991-01-14,16.0,16.0625,15.875,16.0,154000.0
1991-01-15,16.125,16.1875,16.0,16.0625,354600.0
1991-01-16,16.125,16.1875,16.0625,16.125,125400.0
1991-01-17,16.4375,16.5,16.375,16.5,182400.0
1991-01-18,16.5,16.5,16.375,16.4375,151200.0
1991-01-21,16.5,16.5,16.375,16.4375,204400.0
1991-01-22,16.625,16.625,16.5625,16.625,141600.0
1991-01-23,16.6875,16.6875,16.5625,16.6875,83400.0
1991-01-24,16.8125,16.875,16.625,16.75,119000.0
1991-01-25,16.5625,16.8125,16.4375,16.75,99000.0
1991-01-28,16.5,16.5625,16.375,16.4375,35400.0
1991-01-29,16.375,16.5,16.3125,16.4375,75600.0
1991-01-30,16.5,16.5625,16.3125,16.3125,41600.0
1991-01-31,16.6875,16.6875,16.4375,16.5,606600.0
1991-02-01,16.625,16.75,16.5625,16.6875,230200.0
1991-02-04,16.5625,16.625,16.375,16.5,121000.0
1991-02-05,16.5,16.625,16.375,16.5625,145600.0
1991-02-06,16.8125,16.8125,16.5,16.5625,153400.0
1991-02-07,16.9375,17.0,16.75,16.8125,150600.0
1991-02-08,17.0625,17.0625,16.875,16.875,106600.0
1991-02-11,17.25,17.4375,17.0,17.0625,204000.0
1991-02-12,17.3125,17.4375,17.25,17.25,145800.0
1991-02-13,17.3125,17.375,17.25,17.375,341800.0
1991-02-14,17.25,17.3125,17.1875,17.25,205400.0
1991-02-15,17.3125,17.3125,17.1875,17.25,241200.0
1991-02-19,17.1875,17.25,17.0,17.1875,168200.0
1991-02-20,17.1875,17.1875,17.0,17.0625,83600.0
1991-02-21,17.125,17.1875,17.0625,17.1875,49200.0
1991-02-22,17.0625,17.25,17.0,17.0625,104800.0
1991-02-25,17.125,17.1875,17.0,17.1875,62600.0
1991-02-26,17.125,17.1875,17.0,17.125,85600.0
1991-02-27,17.125,17.125,17.0,17.0,106200.0
1991-02-28,17.0625,17.1875,16.9375,17.0,85600.0
1991-03-01,17.125,17.125,17.0,17.0625,73200.0
1991-03-04,17.125,17.125,17.0,17.125,157600.0
1991-03-05,17.25,17.25,17.0625,17.0625,325200.0
1991-03-06,17.0625,17.1875,17.0,17.1875,142400.0
1991-03-07,17.125,17.1875,17.0,17.0625,77400.0
1991-03-08,16.75,17.25,16.75,17.25,87200.0
1991-03-11,16.9375,16.9375,16.5625,16.625,98800.0
1991-03-12,17.0,17.125,16.9375,16.9375,285000.0
1991-03-13,17.0625,17.0625,16.9375,17.0,90200.0
1991-03-14,17.1875,17.375,17.0,17.0625,138600.0
1991-03-15,17.125,17.1875,17.0,17.125,197400.0
1991-03-18,17.125,17.1875,17.0625,17.1875,435400.0
1991-03-19,17.3125,17.3125,17.0,17.0,141600.0
1991-03-20,17.25,17.3125,17.1875,17.1875,65800.0
1991-03-21,17.5,17.5,17.25,17.25,272400.0
1991-03-22,17.6875,17.6875,17.5,17.5,168800.0
1991-03-25,17.9375,17.9375,17.625,17.625,230400.0
1991-03-26,18.0,18.0,17.875,17.875,600200.0
1991-03-27,17.8125,18.0,17.75,17.9375,73400.0
1991-03-28,17.75,17.875,17.6875,17.75,422200.0
1991-04-01,17.5,17.75,17.375,17.75,792400.0
1991-04-02,17.1875,17.25,17.0,17.1875,962000.0
1991-04-03,17.125,17.1875,17.0625,17.0625,744400.0
1991-04-04,17.125,17.1875,16.9375,17.0625,147000.0
1991-04-05,17.0625,17.25,17.0,17.1875,91400.0
1991-04-08,17.0625,17.125,16.9375,17.0,280200.0
1991-04-09,17.0,17.0625,16.9375,17.0,198000.0
1991-04-10,17.0,17.0625,16.8125,16.9375,241200.0
1991-04-11,17.25,17.25,16.9375,17.0,124200.0
1991-04-12,17.25,17.375,17.1875,17.25,95400.0
1991-04-15,17.1875,17.375,17.125,17.3125,261800.0
1991-04-16,17.125,17.1875,17.0,17.1875,197000.0
1991-04-17,17.25,17.25,17.0625,17.0625,184200.0
1991-04-18,17.125,17.1875,17.0,17.1875,238800.0
1991-04-19,17.0,17.125,17.0,17.125,84200.0
1991-04-22,16.9375,17.0625,16.8125,17.0,135400.0
1991-04-23,16.6875,17.125,16.5,17.0625,118200.0
1991-04-24,16.8125,16.8125,16.5625,16.8125,309400.0
1991-04-25,16.75,16.8125,16.6875,16.8125,88800.0
1991-04-26,16.75,16.8125,16.6875,16.8125,99600.0
1991-04-29,16.6875,16.8125,16.6875,16.6875,130400.0
1991-04-30,16.75,16.8125,16.6875,16.6875,94800.0
1991-05-01,17.0625,17.125,16.75,16.8125,110200.0
1991-05-02,17.125,17.1875,17.0,17.125,95000.0
1991-05-03,17.1875,17.1875,17.0625,17.1875,119200.0
1991-05-06,17.125,17.125,17.0,17.0625,51200.0
1991-05-07,17.0625,17.125,17.0625,17.125,45800.0
1991-05-08,17.125,17.125,17.0,17.125,59400.0
1991-05-09,17.125,17.125,17.0625,17.125,72800.0
1991-05-10,16.875,17.0625,16.8125,17.0625,84000.0
1991-05-13,16.875,16.875,16.75,16.875,92200.0
1991-05-14,16.625,16.875,16.5,16.8125,547800.0
1991-05-15,16.6875,16.75,16.5625,16.625,160000.0
1991-05-16,16.6875,16.8125,16.6875,16.8125,100800.0
1991-05-17,16.8125,16.875,16.625,16.6875,120800.0
1991-05-20,17.0,17.0,16.75,16.75,63200.0
1991-05-21,17.0,17.0625,16.8125,16.875,109400.0
1991-05-22,16.875,17.0,16.75,17.0,84400.0
1991-05-23,16.6875,16.8125,16.5625,16.75,97400.0
1991-05-24,16.6875,16.875,16.5625,16.6875,111800.0
1991-05-28,16.8125,16.8125,16.5625,16.6875,76200.0
1991-05-29,16.8125,16.9375,16.75,16.8125,84000.0
1991-05-30,17.0,17.0,16.8125,16.9375,56600.0
1991-05-31,17.0,17.0,16.9375,17.0,103600.0
1991-06-03,17.125,17.125,16.875,16.9375,119600.0
1991-06-04,16.9375,17.125,16.875,17.125,50600.0
1991-06-05,16.8125,16.875,16.75,16.8125,122800.0
1991-06-06,16.75,16.875,16.6875,16.75,143400.0
1991-06-07,16.625,16.75,16.5625,16.6875,67200.0
1991-06-10,16.75,16.8125,16.625,16.625,100800.0
1991-06-11,16.8125,16.875,16.625,16.75,69800.0
1991-06-12,16.875,16.9375,16.75,16.8125,119800.0
1991-06-13,16.875,16.9375,16.8125,16.875,43800.0
1991-06-14,17.0,17.0,16.875,16.9375,108200.0
1991-06-17,17.1875,17.1875,17.0,17.0,78200.0
1991-06-18,16.9375,17.125,16.8125,17.125,132600.0
1991-06-19,16.8125,16.9375,16.8125,16.875,145600.0
1991-06-20,17.0,17.0,16.875,16.9375,598400.0
1991-06-21,17.0625,17.125,16.9375,16.9375,128600.0
1991-06-24,16.875,17.0625,16.8125,17.0625,256600.0
1991-06-25,17.125,17.125,16.8125,16.875,119200.0
1991-06-26,17.1875,17.25,17.0,17.0625,149600.0
1991-06-27,17.4375,17.4375,17.25,17.3125,177000.0
1991-06-28,17.3125,17.4375,17.125,17.3125,101400.0
1991-07-01,17.375,17.5,17.3125,17.3125,160400.0
1991-07-02,17.625,17.625,17.375,17.4375,85200.0
1991-07-03,17.375,17.625,17.375,17.625,79800.0
1991-07-05,17.1875,17.1875,17.0625,17.125,81000.0
1991-07-08,17.1875,17.1875,17.0625,17.1875,803000.0
1991-07-09,16.875,17.125,16.875,17.0625,1138600.0
1991-07-10,17.0625,17.0625,16.875,16.9375,354600.0
1991-07-11,17.0625,17.125,17.0,17.0625,99400.0
1991-07-12,17.375,17.375,17.0625,17.125,172600.0
1991-07-15,17.4375,17.5,17.25,17.375,435400.0
1991-07-16,17.5,17.5,17.375,17.4375,454400.0
1991-07-17,17.5625,17.625,17.4375,17.5,132600.0
1991-07-18,17.5625,17.625,17.5625,17.625,225800.0
1991-07-19,17.5625,17.625,17.5625,17.625,86600.0
1991-07-22,17.625,17.625,17.5625,17.5625,56600.0
1991-07-23,17.625,17.75,17.5625,17.6875,94200.0
1991-07-24,17.5,17.625,17.4375,17.625,247800.0
1991-07-25,17.5,17.5,17.375,17.5,80000.0
1991-07-26,17.5,17.5,17.375,17.4375,119400.0
1991-07-29,17.6875,17.75,17.375,17.5,201800.0
1991-07-30,17.9375,18.0,17.6875,17.75,98400.0
1991-07-31,17.9375,18.0,17.75,17.875,82800.0
1991-08-01,18.0,18.0,17.875,17.9375,132000.0
1991-08-02,17.875,18.0625,17.8125,18.0625,129000.0
1991-08-05,18.0,18.0625,17.8125,17.8125,65200.0
1991-08-06,18.25,18.25,17.875,18.0,257600.0
1991-08-07,18.375,18.375,18.1875,18.25,165800.0
1991-08-08,18.4375,18.4375,18.3125,18.4375,112400.0
1991-08-09,18.4375,18.4375,18.3125,18.4375,88800.0
1991-08-12,18.4375,18.4375,18.3125,18.4375,77200.0
1991-08-13,18.5,18.625,18.375,18.4375,152800.0
1991-08-14,18.4375,18.5625,18.375,18.5,172400.0
1991-08-15,18.5625,18.5625,18.375,18.4375,64400.0
1991-08-16,18.3125,18.5625,18.1875,18.5625,240800.0
1991-08-19,18.125,18.25,18.0625,18.1875,102600.0
1991-08-20,18.3125,18.375,18.25,18.25,231800.0
1991-08-21,18.75,18.8125,18.375,18.4375,156000.0
1991-08-22,18.75,18.75,18.625,18.6875,86600.0
1991-08-23,18.6875,18.875,18.625,18.75,102400.0
1991-08-26,18.6875,18.75,18.625,18.6875,47000.0
1991-08-27,18.625,18.6875,18.5,18.5625,86400.0
1991-08-28,18.875,18.875,18.5,18.625,286800.0
1991-08-29,18.8125,18.875,18.6875,18.8125,68800.0
1991-08-30,18.875,18.875,18.75,18.8125,84400.0
1991-09-03,18.875,19.0,18.8125,18.875,118800.0
1991-09-04,18.875,18.9375,18.8125,18.875,234400.0
1991-09-05,18.8125,18.875,18.6875,18.75,431000.0
1991-09-06,18.875,18.9375,18.8125,18.8125,118200.0
1991-09-09,18.8125,18.875,18.75,18.875,85800.0
1991-09-10,18.75,18.8125,18.6875,18.8125,149600.0
1991-09-11,18.75,18.8125,18.5625,18.75,725200.0
1991-09-12,18.875,18.875,18.6875,18.8125,95000.0
1991-09-13,18.75,18.875,18.75,18.8125,88600.0
1991-09-16,19.0625,19.0625,18.6875,18.6875,133200.0
1991-09-17,19.0,19.0625,18.9375,19.0,74800.0
1991-09-18,19.0,19.0625,18.875,19.0,67200.0
1991-09-19,19.0625,19.125,18.875,18.875,65800.0
1991-09-20,19.1875,19.1875,19.0625,19.125,184600.0
1991-09-23,19.25,19.25,19.1875,19.1875,104600.0
1991-09-24,19.3125,19.3125,19.0625,19.1875,132400.0
1991-09-25,19.125,19.125,18.9375,19.0625,397200.0
1991-09-26,19.375,19.375,19.1875,19.1875,387400.0
1991-09-27,19.5625,19.6875,19.375,19.375,268000.0
1991-09-30,19.6875,19.6875,19.3125,19.5,200800.0
1991-10-01,19.75,19.875,19.6875,19.6875,423200.0
1991-10-02,19.875,19.9375,19.8125,19.8125,194000.0
1991-10-03,19.875,19.875,19.75,19.8125,79800.0
1991-10-04,19.875,19.875,19.75,19.8125,227600.0
1991-10-07,19.75,19.875,19.6875,19.8125,87600.0
1991-10-08,19.625,19.75,19.5625,19.6875,133200.0
1991-10-09,19.4375,19.75,19.3125,19.625,219000.0
1991-10-10,19.5,19.5,19.3125,19.375,206800.0
1991-10-11,19.625,19.6875,19.4375,19.5,64200.0
1991-10-14,19.75,19.75,19.5,19.625,100600.0
1991-10-15,19.9375,20.0,19.75,19.75,351200.0
1991-10-16,19.8125,20.0,19.8125,19.9375,128600.0
1991-10-17,19.8125,19.875,19.6875,19.875,111200.0
1991-10-18,19.8125,19.875,19.75,19.8125,125200.0
1991-10-21,19.625,19.8125,19.4375,19.8125,171400.0
1991-10-22,19.4375,19.6875,19.375,19.625,106000.0
1991-10-23,19.8125,19.8125,19.4375,19.5,152000.0
1991-10-24,19.6875,19.8125,19.625,19.75,91800.0
1991-10-25,19.6875,19.75,19.5625,19.625,136800.0
1991-10-28,19.875,20.0,19.6875,19.6875,210600.0
1991-10-29,20.0,20.0,19.75,19.875,155800.0
1991-10-30,19.9375,20.0625,19.875,20.0,169000.0
1991-10-31,19.875,19.875,19.75,19.875,76600.0
1991-11-01,20.0625,20.125,19.875,19.9375,148400.0
1991-11-04,20.0,20.0625,19.875,20.0,48800.0
1991-11-05,20.125,20.125,20.0,20.0625,110200.0
1991-11-06,20.25,20.25,20.0625,20.0625,170000.0
1991-11-07,20.4375,20.4375,20.125,20.25,92800.0
1991-11-08,20.3125,20.4375,20.25,20.4375,104800.0
1991-11-11,20.4375,20.4375,20.3125,20.375,87400.0
1991-11-12,20.6875,20.6875,20.4375,20.5,62000.0
1991-11-13,20.75,20.75,20.375,20.625,153600.0
1991-11-14,20.8125,20.8125,20.75,20.8125,117200.0
1991-11-15,20.6875,20.8125,20.5625,20.8125,97600.0
1991-11-18,20.6875,20.6875,20.5,20.5625,117600.0
1991-11-19,20.625,20.6875,20.5,20.6875,112600.0
1991-11-20,20.5,20.6875,20.5,20.6875,81400.0
1991-11-21,20.5625,20.625,20.4375,20.5,60000.0
1991-11-22,20.25,20.625,20.1875,20.5,91400.0
1991-11-25,20.4375,20.5,20.1875,20.25,99800.0
1991-11-26,20.5,20.5,20.3125,20.5,142800.0
1991-11-27,20.625,20.625,20.4375,20.5,126200.0
1991-11-29,20.5,20.625,20.5,20.5625,46200.0
1991-12-02,20.75,20.8125,20.375,20.4375,130800.0
1991-12-03,20.9375,20.9375,20.6875,20.8125,105400.0
1991-12-04,20.9375,20.9375,20.75,20.9375,62000.0
1991-12-05,20.8125,21.0,20.75,20.9375,74200.0
1991-12-06,21.375,21.375,20.875,20.9375,110800.0
1991-12-09,21.1875,21.375,21.125,21.3125,62800.0
1991-12-10,21.25,21.25,21.0,21.125,235000.0
1991-12-11,21.375,21.375,21.1875,21.25,118800.0
1991-12-12,21.5,21.5,21.3125,21.375,118000.0
1991-12-13,21.5,21.5,21.4375,21.4375,109400.0
1991-12-16,21.5,21.5625,21.4375,21.4375,679400.0
1991-12-17,21.4375,21.5,21.3125,21.5,131000.0
1991-12-18,21.5,21.5,21.375,21.4375,157200.0
1991-12-19,21.5,21.5625,21.4375,21.4375,117400.0
1991-12-20,21.6875,21.75,21.625,21.6875,390600.0
1991-12-23,21.875,21.875,21.625,21.625,466200.0
1991-12-24,21.9375,22.0,21.8125,21.875,140600.0
1991-12-26,21.625,21.625,21.5625,21.625,173000.0
1991-12-27,21.4375,21.625,21.4375,21.625,541600.0
1991-12-30,21.4375,21.5,21.375,21.4375,585000.0
1991-12-31,21.5,21.5625,21.4375,21.5,271400.0
1992-01-02,21.375,21.5,21.1875,21.4375,567200.0
1992-01-03,21.375,21.4375,21.25,21.375,124800.0
1992-01-06,21.25,21.375,21.1875,21.3125,118400.0
1992-01-07,21.25,21.3125,21.125,21.1875,122800.0
1992-01-08,21.125,21.25,21.0,21.1875,337600.0
1992-01-09,20.875,21.0625,20.75,21.0625,104200.0
1992-01-10,20.4375,20.875,20.25,20.875,315000.0
1992-01-13,20.25,20.4375,20.0625,20.4375,252000.0
1992-01-14,20.375,20.375,20.0625,20.25,169400.0
1992-01-15,20.375,20.4375,20.3125,20.3125,432000.0
1992-01-16,20.0625,20.3125,19.9375,20.3125,270800.0
1992-01-17,19.875,20.0625,19.6875,20.0625,116200.0
1992-01-20,20.125,20.125,19.75,19.9375,61000.0
1992-01-21,20.25,20.3125,20.125,20.1875,91000.0
1992-01-22,20.75,20.75,20.1875,20.25,120400.0
1992-01-23,20.5625,20.8125,20.4375,20.75,257000.0
1992-01-24,20.5,20.5625,20.375,20.5625,67800.0
1992-01-27,20.625,20.625,20.4375,20.5,240800.0
1992-01-28,20.625,20.6875,20.5625,20.625,100600.0
1992-01-29,20.625,20.625,20.5625,20.625,113800.0
1992-01-30,20.5625,20.5625,20.5,20.5625,63000.0
1992-01-31,20.375,20.5625,20.375,20.5625,81000.0
1992-02-03,20.5,20.5,20.3125,20.375,105800.0
1992-02-04,20.5,20.5,20.4375,20.4375,121400.0
1992-02-05,20.4375,20.5,20.3125,20.4375,101000.0
1992-02-06,20.5,20.5,20.25,20.3125,73400.0
1992-02-07,20.125,20.5,20.0,20.5,180600.0
1992-02-10,20.375,20.375,20.125,20.1875,58800.0
1992-02-11,20.375,20.375,20.1875,20.375,52000.0
1992-02-12,20.5,20.5625,20.3125,20.375,101200.0
1992-02-13,20.5,20.5625,20.375,20.5625,76400.0
1992-02-14,20.5,20.5,20.3125,20.375,49600.0
1992-02-18,20.1875,20.5,20.125,20.5,81000.0
1992-02-19,20.0625,20.25,20.0,20.25,88000.0
1992-02-20,20.1875,20.1875,20.0,20.0625,149600.0
1992-02-21,20.0625,20.25,20.0625,20.125,137400.0
1992-02-24,20.1875,20.1875,20.0625,20.0625,93400.0
1992-02-25,20.125,20.1875,20.0625,20.1875,100600.0
1992-02-26,20.4375,20.4375,20.0625,20.0625,53200.0
1992-02-27,20.375,20.375,20.25,20.375,65000.0
1992-02-28,20.3125,20.4375,20.3125,20.375,87600.0
1992-03-02,20.375,20.5,20.3125,20.5,98200.0
1992-03-03,20.4375,20.5,20.375,20.375,74200.0
1992-03-04,20.4375,20.5,20.4375,20.4375,103000.0
1992-03-05,20.3125,20.4375,20.0625,20.375,115600.0
1992-03-06,20.125,20.375,20.125,20.375,92600.0
1992-03-09,20.375,20.375,20.125,20.125,58000.0
1992-03-10,20.3125,20.4375,20.3125,20.375,93800.0
1992-03-11,20.125,20.3125,20.0625,20.25,108600.0
1992-03-12,20.0625,20.125,19.875,20.125,127000.0
1992-03-13,20.125,20.1875,20.0625,20.0625,185200.0
1992-03-16,20.1875,20.25,20.0625,20.25,52800.0
1992-03-17,20.125,20.125,20.0625,20.0625,271600.0
1992-03-18,20.125,20.125,20.0,20.125,45600.0
1992-03-19,20.125,20.125,20.0,20.125,23600.0
1992-03-20,20.0,20.0,19.875,20.0,209400.0
1992-03-23,19.9375,20.0,19.875,20.0,272000.0
1992-03-24,19.8125,19.9375,19.75,19.9375,113000.0
1992-03-25,19.6875,19.75,19.6875,19.6875,182800.0
1992-03-26,19.6875,19.75,19.625,19.75,53400.0
1992-03-27,19.6875,19.75,19.625,19.6875,72800.0
1992-03-30,19.6875,19.6875,19.625,19.625,52200.0
1992-03-31,19.625,19.75,19.625,19.625,99400.0
1992-04-01,19.625,19.6875,19.625,19.625,82000.0
1992-04-02,19.3125,19.4375,19.25,19.4375,700800.0
1992-04-03,19.3125,19.3125,19.25,19.3125,1036800.0
1992-04-06,19.4375,19.5,19.25,19.25,112400.0
1992-04-07,19.4375,19.5,19.375,19.4375,78600.0
1992-04-08,19.3125,19.375,19.25,19.3125,103600.0
1992-04-09,19.5625,19.6875,19.25,19.25,128800.0
1992-04-10,19.75,19.9375,19.625,19.6875,98600.0
1992-04-13,19.875,19.875,19.6875,19.75,45400.0
1992-04-14,19.875,19.9375,19.75,19.875,103200.0
1992-04-15,20.125,20.125,19.8125,19.875,365400.0
1992-04-16,20.25,20.3125,20.0,20.125,218800.0
1992-04-20,20.125,20.3125,20.0625,20.1875,120400.0
1992-04-21,20.1875,20.3125,20.0625,20.25,164200.0
1992-04-22,19.9375,20.125,19.8125,20.125,151800.0
1992-04-23,19.875,19.9375,19.75,19.9375,142400.0
1992-04-24,19.75,19.8125,19.6875,19.8125,113800.0
1992-04-27,19.8125,19.8125,19.6875,19.75,80400.0
1992-04-28,19.875,19.875,19.75,19.8125,372400.0
1992-04-29,20.0,20.0625,19.875,19.9375,74600.0
1992-04-30,20.3125,20.3125,20.0625,20.125,77200.0
1992-05-01,20.125,20.375,20.0625,20.3125,89200.0
1992-05-04,20.1875,20.3125,20.125,20.25,184400.0
1992-05-05,20.375,20.375,20.1875,20.1875,135600.0
1992-05-06,20.375,20.4375,20.3125,20.4375,99800.0
1992-05-07,20.3125,20.375,20.1875,20.375,79600.0
1992-05-08,20.375,20.4375,20.25,20.3125,56200.0
1992-05-11,20.4375,20.5,20.3125,20.375,74600.0
1992-05-12,20.375,20.4375,20.3125,20.4375,72800.0
1992-05-13,20.5625,20.5625,20.3125,20.3125,183400.0
1992-05-14,20.625,20.6875,20.4375,20.5,66200.0
1992-05-15,20.4375,20.625,20.4375,20.625,78000.0
1992-05-18,20.4375,20.5625,20.375,20.5,109600.0
1992-05-19,20.3125,20.5,20.25,20.5,354200.0
1992-05-20,20.375,20.375,20.25,20.3125,529800.0
1992-05-21,20.3125,20.375,20.0625,20.375,193200.0
1992-05-22,20.3125,20.3125,20.1875,20.25,58200.0
1992-05-26,20.25,20.25,20.0625,20.25,68600.0
1992-05-27,20.4375,20.4375,20.1875,20.25,126600.0
1992-05-28,20.4375,20.4375,20.3125,20.4375,93800.0
1992-05-29,20.4375,20.4375,20.375,20.375,69800.0
1992-06-01,20.3125,20.4375,20.25,20.375,42400.0
1992-06-02,20.25,20.3125,20.1875,20.3125,65200.0
1992-06-03,20.3125,20.3125,20.125,20.25,959800.0
1992-06-04,20.1875,20.3125,20.1875,20.3125,348600.0
1992-06-05,20.1875,20.25,20.125,20.25,84200.0
1992-06-08,20.25,20.25,20.125,20.1875,79200.0
1992-06-09,20.25,20.3125,20.125,20.25,132200.0
1992-06-10,20.3125,20.3125,20.1875,20.25,46800.0
1992-06-11,20.3125,20.3125,20.25,20.3125,48800.0
1992-06-12,20.375,20.4375,20.25,20.3125,789400.0
1992-06-15,20.5,20.5625,20.375,20.4375,237200.0
1992-06-16,20.5625,20.5625,20.4375,20.5,218000.0
1992-06-17,20.375,20.5625,20.3125,20.5,226800.0
1992-06-18,20.5625,20.5625,20.375,20.4375,158000.0
1992-06-19,20.75,20.75,20.5,20.5625,253800.0
1992-06-22,20.75,20.75,20.6875,20.6875,83200.0
1992-06-23,20.9375,20.9375,20.6875,20.75,59200.0
1992-06-24,20.9375,21.0,20.875,20.875,65400.0
1992-06-25,20.9375,21.0,20.875,21.0,606400.0
1992-06-26,20.9375,20.9375,20.875,20.9375,62200.0
1992-06-29,20.75,20.9375,20.6875,20.9375,778200.0
1992-06-30,20.75,20.8125,20.6875,20.75,133400.0
1992-07-01,20.75,20.8125,20.6875,20.8125,206600.0
1992-07-02,20.5625,20.625,20.5,20.5625,177000.0
1992-07-06,20.6875,20.6875,20.5625,20.625,769000.0
1992-07-07,21.0,21.0625,20.625,20.6875,395400.0
1992-07-08,21.125,21.125,20.9375,20.9375,137400.0
1992-07-09,21.125,21.25,21.0,21.1875,228200.0
1992-07-10,21.125,21.1875,21.0625,21.1875,52000.0
1992-07-13,21.125,21.1875,21.0625,21.1875,48400.0
1992-07-14,21.25,21.25,21.0625,21.0625,341400.0
1992-07-15,21.375,21.4375,21.25,21.3125,346400.0
1992-07-16,21.5,21.5,21.25,21.3125,524200.0
1992-07-17,21.375,21.5,21.3125,21.5,272200.0
1992-07-20,21.3125,21.3125,21.0625,21.25,82200.0
1992-07-21,21.25,21.375,21.25,21.375,186600.0
1992-07-22,21.3125,21.3125,21.1875,21.25,378200.0
1992-07-23,21.375,21.375,21.25,21.3125,66200.0
1992-07-24,21.375,21.375,21.3125,21.3125,80200.0
1992-07-27,21.375,21.4375,21.3125,21.375,95400.0
1992-07-28,21.6875,21.6875,21.3125,21.375,127400.0
1992-07-29,21.9375,22.0,21.6875,21.75,142600.0
1992-07-30,21.9375,21.9375,21.875,21.9375,152200.0
1992-07-31,21.875,21.9375,21.75,21.9375,113800.0
1992-08-03,21.75,21.75,21.625,21.75,146600.0
1992-08-04,21.8125,21.8125,21.6875,21.75,51800.0
1992-08-05,21.75,21.8125,21.6875,21.8125,103000.0
1992-08-06,21.6875,21.75,21.625,21.75,56200.0
1992-08-07,21.75,21.875,21.6875,21.75,118400.0
1992-08-10,21.75,21.75,21.625,21.6875,60200.0
1992-08-11,21.75,21.8125,21.625,21.75,68600.0
1992-08-12,21.5625,21.75,21.5,21.75,64400.0
1992-08-13,21.875,21.875,21.5625,21.6875,185200.0
1992-08-14,21.9375,21.9375,21.8125,21.875,99000.0
1992-08-17,22.0,22.0,21.875,21.9375,96400.0
1992-08-18,21.9375,21.9375,21.875,21.875,65800.0
1992-08-19,21.8125,22.0,21.75,21.875,204800.0
1992-08-20,21.875,21.875,21.6875,21.8125,169400.0
1992-08-21,21.875,21.9375,21.625,21.875,178000.0
1992-08-24,21.75,21.8125,21.6875,21.8125,64600.0
1992-08-25,21.8125,21.875,21.6875,21.6875,101600.0
1992-08-26,21.75,21.8125,21.6875,21.8125,170400.0
1992-08-27,21.8125,21.875,21.75,21.75,95200.0
1992-08-28,21.75,21.8125,21.6875,21.8125,44400.0
1992-08-31,21.75,21.8125,21.5625,21.8125,53800.0
1992-09-01,21.75,21.75,21.625,21.75,40000.0
1992-09-02,21.625,21.8125,21.625,21.8125,42000.0
1992-09-03,21.625,21.625,21.5,21.5625,156000.0
1992-09-04,21.75,21.75,21.5625,21.5625,84200.0
1992-09-08,21.875,21.9375,21.75,21.75,159600.0
1992-09-09,22.0,22.0,21.8125,21.875,215800.0
1992-09-10,22.125,22.125,21.9375,22.0,402200.0
1992-09-11,22.0625,22.125,22.0,22.125,141000.0
1992-09-14,22.125,22.1875,22.0625,22.125,592000.0
1992-09-15,22.0625,22.125,22.0,22.125,62800.0
1992-09-16,21.9375,22.0625,21.8125,22.0625,109000.0
1992-09-17,21.75,21.9375,21.625,21.9375,157800.0
1992-09-18,21.8125,21.8125,21.6875,21.75,150600.0
1992-09-21,21.6875,21.875,21.6875,21.8125,124600.0
1992-09-22,21.5625,21.6875,21.5625,21.6875,105000.0
1992-09-23,21.5625,21.625,21.5,21.625,46600.0
1992-09-24,21.625,21.625,21.5,21.5625,85800.0
1992-09-25,21.1875,21.625,21.0625,21.25,764800.0
1992-09-28,21.3125,21.3125,21.125,21.1875,516600.0
1992-09-29,21.375,21.375,21.25,21.3125,56800.0
1992-09-30,21.5,21.5,21.4375,21.4375,61600.0
1992-10-01,21.5,21.5,21.375,21.5,1133200.0
1992-10-02,21.5,21.5,21.4375,21.5,60400.0
1992-10-05,21.4375,21.4375,21.3125,21.4375,82200.0
1992-10-06,21.125,21.375,21.125,21.375,154800.0
1992-10-07,21.1875,21.3125,21.125,21.25,130200.0
1992-10-08,21.3125,21.3125,20.9375,21.1875,272800.0
1992-10-09,21.125,21.3125,21.0625,21.25,295400.0
1992-10-12,21.125,21.125,21.0625,21.125,47600.0
1992-10-13,21.125,21.125,21.0625,21.125,100600.0
1992-10-14,21.125,21.1875,21.0625,21.125,147600.0
1992-10-15,21.125,21.125,21.0,21.125,190200.0
1992-10-16,21.25,21.25,21.0,21.125,146000.0
1992-10-19,21.3125,21.375,21.25,21.25,98400.0
1992-10-20,21.25,21.3125,21.1875,21.3125,121800.0
1992-10-21,21.25,21.3125,21.1875,21.3125,33800.0
1992-10-22,21.1875,21.25,21.125,21.25,51400.0
1992-10-23,21.125,21.1875,21.0625,21.1875,57200.0
1992-10-26,21.0625,21.125,21.0,21.0625,68600.0
1992-10-27,21.0,21.0625,20.9375,20.9375,97400.0
1992-10-28,21.125,21.125,20.875,20.875,134800.0
1992-10-29,21.3125,21.375,21.125,21.1875,173800.0
1992-10-30,21.25,21.375,21.1875,21.3125,66800.0
1992-11-02,21.375,21.375,21.25,21.3125,68600.0
1992-11-03,21.125,21.25,21.0,21.25,115200.0
1992-11-04,21.3125,21.3125,21.125,21.1875,194400.0
1992-11-05,21.25,21.3125,21.1875,21.3125,76800.0
1992-11-06,21.125,21.25,21.0625,21.1875,83000.0
1992-11-09,21.0625,21.125,21.0625,21.125,128800.0
1992-11-10,20.875,21.0625,20.8125,21.0625,187600.0
1992-11-11,20.9375,21.0,20.8125,20.875,138000.0
1992-11-12,21.0625,21.125,20.5625,21.0625,146000.0
1992-11-13,21.0625,21.125,20.9375,21.0,71200.0
1992-11-16,21.0625,21.0625,20.9375,21.0625,51400.0
1992-11-17,21.0625,21.0625,20.9375,21.0625,200600.0
1992-11-18,21.3125,21.3125,21.125,21.125,75800.0
1992-11-19,21.4375,21.4375,21.1875,21.3125,133400.0
1992-11-20,21.625,21.625,21.5625,21.625,92800.0
1992-11-23,21.625,21.625,21.5,21.625,95200.0
1992-11-24,21.625,21.625,21.5625,21.625,119200.0
1992-11-25,21.625,21.625,21.5,21.5625,81400.0
1992-11-27,21.625,21.625,21.5,21.625,22000.0
1992-11-30,21.6875,21.6875,21.5625,21.6875,178600.0
1992-12-01,21.6875,21.6875,21.625,21.6875,76600.0
1992-12-02,21.625,21.6875,21.5625,21.625,75600.0
1992-12-03,21.5,21.625,21.4375,21.625,191000.0
1992-12-04,21.5,21.625,21.4375,21.5625,74400.0
1992-12-07,21.5625,21.5625,21.4375,21.5625,82200.0
1992-12-08,21.5625,21.5625,21.5,21.5625,65200.0
1992-12-09,21.75,21.75,21.5625,21.5625,186200.0
1992-12-10,21.5,21.8125,21.375,21.6875,94800.0
1992-12-11,21.625,21.625,21.4375,21.5,53000.0
1992-12-14,21.5625,21.75,21.5625,21.625,93400.0
1992-12-15,21.8125,21.8125,21.5625,21.5625,186200.0
1992-12-16,21.875,21.9375,21.75,21.8125,85200.0
1992-12-17,22.0,22.0,21.8125,21.8125,133000.0
1992-12-18,22.25,22.25,22.0,22.0625,274200.0
1992-12-21,22.25,22.25,22.1875,22.25,83800.0
1992-12-22,22.5625,22.5625,22.25,22.25,110800.0
1992-12-23,22.375,22.6875,22.375,22.5,240200.0
1992-12-24,22.25,22.4375,22.25,22.4375,455000.0
1992-12-28,21.6875,21.9375,21.6875,21.9375,210200.0
1992-12-29,21.6875,21.875,21.6875,21.75,717200.0
1992-12-30,21.6875,21.75,21.625,21.6875,590400.0
1992-12-31,21.625,21.6875,21.625,21.6875,160400.0
1993-01-04,21.6875,21.6875,21.5625,21.6875,168400.0
1993-01-05,21.5625,21.625,21.5,21.625,74600.0
1993-01-06,21.5625,21.625,21.5,21.5625,88000.0
1993-01-07,21.25,21.5625,21.25,21.5625,116400.0
1993-01-08,21.25,21.375,21.125,21.375,88200.0
1993-01-11,21.5,21.5625,21.25,21.3125,98400.0
1993-01-12,21.5625,21.625,21.375,21.5,137600.0
1993-01-13,21.625,21.625,21.5,21.5625,147200.0
1993-01-14,21.75,21.75,21.625,21.75,113200.0
1993-01-15,21.875,22.0,21.8125,21.875,156400.0
1993-01-18,21.9375,22.0,21.875,22.0,60600.0
1993-01-19,21.9375,21.9375,21.875,21.9375,43200.0
1993-01-20,21.875,21.9375,21.8125,21.9375,54400.0
1993-01-21,21.9375,21.9375,21.8125,21.9375,122000.0
1993-01-22,21.875,22.0,21.875,21.9375,78600.0
1993-01-25,21.875,21.875,21.75,21.8125,87000.0
1993-01-26,21.75,21.875,21.625,21.875,48200.0
1993-01-27,21.75,21.8125,21.6875,21.8125,258600.0
1993-01-28,21.9375,21.9375,21.6875,21.75,136000.0
1993-01-29,22.0,22.0,21.875,21.875,87800.0
1993-02-01,22.1875,22.1875,21.9375,22.0,72400.0
1993-02-02,22.0625,22.125,21.875,22.0625,242200.0
1993-02-03,22.375,22.375,22.125,22.125,272200.0
1993-02-04,22.8125,22.8125,22.5,22.5,162800.0
1993-02-05,22.5625,22.6875,22.3125,22.6875,73600.0
1993-02-08,22.5625,22.625,22.4375,22.5,43400.0
1993-02-09,22.4375,22.4375,22.3125,22.4375,58400.0
1993-02-10,22.5625,22.625,22.4375,22.5,174200.0
1993-02-11,22.6875,22.8125,22.5,22.5625,87400.0
1993-02-12,22.8125,22.8125,22.625,22.625,114400.0
1993-02-16,22.75,22.75,22.625,22.75,87200.0
1993-02-17,22.75,22.75,22.625,22.75,134000.0
1993-02-18,22.625,22.75,22.5,22.6875,89000.0
1993-02-19,22.9375,22.9375,22.625,22.6875,127200.0
1993-02-22,23.3125,23.3125,22.875,22.9375,172400.0
1993-02-23,23.375,23.375,23.25,23.3125,227800.0
1993-02-24,23.4375,23.4375,23.3125,23.4375,392400.0
1993-02-25,23.4375,23.4375,23.25,23.4375,115400.0
1993-02-26,23.375,23.4375,23.3125,23.4375,82400.0
1993-03-01,23.375,23.4375,23.3125,23.375,49000.0
1993-03-02,23.4375,23.4375,23.25,23.3125,77800.0
1993-03-03,23.5,23.5,23.3125,23.4375,65600.0
1993-03-04,23.4375,23.5,23.375,23.5,69800.0
1993-03-05,23.25,23.3125,23.125,23.3125,146000.0
1993-03-08,23.3125,23.3125,23.1875,23.25,263800.0
1993-03-09,23.25,23.3125,23.1875,23.3125,268400.0
1993-03-10,23.375,23.375,23.1875,23.25,174000.0
1993-03-11,23.4375,23.5,23.3125,23.3125,113000.0
1993-03-12,23.375,23.375,23.25,23.3125,87200.0
1993-03-15,23.0625,23.3125,23.0,23.3125,131400.0
1993-03-16,23.125,23.125,22.9375,23.0625,174800.0
1993-03-17,23.125,23.1875,23.0,23.0625,37800.0
1993-03-18,23.25,23.25,23.0625,23.0625,43400.0
1993-03-19,23.25,23.375,23.125,23.375,164600.0
1993-03-22,23.125,23.25,23.0,23.25,116400.0
1993-03-23,23.25,23.25,23.0,23.0,83600.0
1993-03-24,23.3125,23.3125,23.0625,23.3125,109800.0
1993-03-25,23.4375,23.4375,23.25,23.3125,252800.0
1993-03-26,23.3125,23.4375,23.3125,23.4375,69600.0
1993-03-29,23.375,23.4375,23.25,23.4375,53000.0
1993-03-30,23.375,23.375,23.3125,23.375,142800.0
1993-03-31,23.3125,23.375,23.3125,23.375,113600.0
1993-04-01,23.25,23.375,23.25,23.3125,68000.0
1993-04-02,22.6875,22.875,22.625,22.8125,403400.0
1993-04-05,22.5625,22.75,22.5625,22.6875,524800.0
1993-04-06,22.75,22.75,22.4375,22.4375,877800.0
1993-04-07,22.75,22.8125,22.5625,22.8125,309800.0
1993-04-08,22.75,22.8125,22.6875,22.8125,73400.0
1993-04-12,22.9375,23.0,22.8125,22.875,228000.0
1993-04-13,23.0,23.125,22.875,22.9375,543200.0
1993-04-14,23.125,23.125,23.0,23.0,106000.0
1993-04-15,23.1875,23.1875,23.0625,23.125,73400.0
1993-04-16,23.375,23.4375,23.25,23.25,94800.0
1993-04-19,23.25,23.25,23.125,23.25,252800.0
1993-04-20,22.9375,23.25,22.8125,23.125,157400.0
1993-04-21,22.9375,23.125,22.9375,23.0625,58200.0
1993-04-22,22.8125,23.0625,22.6875,23.0625,60800.0
1993-04-23,22.625,22.75,22.5,22.75,145200.0
1993-04-26,22.625,22.6875,22.5,22.6875,118800.0
1993-04-27,22.6875,22.75,22.4375,22.5,48000.0
1993-04-28,22.6875,22.6875,22.5,22.5625,83200.0
1993-04-29,22.6875,22.75,22.5625,22.6875,77200.0
1993-04-30,22.6875,22.75,22.625,22.6875,106200.0
1993-05-03,22.75,22.75,22.625,22.75,71800.0
1993-05-04,23.0,23.0,22.75,22.8125,118400.0
1993-05-05,23.0,23.0,22.9375,23.0,74800.0
1993-05-06,22.9375,23.0625,22.875,23.0625,66600.0
1993-05-07,23.0,23.0625,22.9375,23.0625,39200.0
1993-05-10,22.9375,23.125,22.875,23.0625,92200.0
1993-05-11,22.875,22.9375,22.75,22.9375,124600.0
1993-05-12,22.8125,22.875,22.75,22.8125,124600.0
1993-05-13,22.4375,22.6875,22.375,22.6875,78200.0
1993-05-14,22.125,22.375,22.0,22.375,301000.0
1993-05-17,21.6875,22.0,21.625,22.0,138400.0
1993-05-18,21.5,21.6875,21.5,21.6875,298600.0
1993-05-19,21.625,21.6875,21.4375,21.625,406800.0
1993-05-20,21.8125,21.8125,21.6875,21.6875,183000.0
1993-05-21,21.875,21.9375,21.8125,21.8125,1637400.0
1993-05-24,21.875,21.9375,21.875,21.875,272600.0
1993-05-25,21.9375,21.9375,21.875,21.875,119000.0
1993-05-26,22.125,22.1875,21.9375,21.9375,533000.0
1993-05-27,22.0625,22.1875,22.0,22.125,357000.0
1993-05-28,22.0625,22.1875,22.0625,22.0625,138400.0
1993-06-01,22.4375,22.4375,22.0625,22.0625,384800.0
1993-06-02,22.5625,22.625,22.375,22.375,158000.0
1993-06-03,22.5625,22.625,22.4375,22.5625,382000.0
1993-06-04,22.4375,22.5625,22.375,22.5625,74400.0
1993-06-07,22.5,22.5,22.3125,22.375,86000.0
1993-06-08,22.4375,22.5,22.375,22.5,47800.0
1993-06-09,22.4375,22.5,22.375,22.4375,271600.0
1993-06-10,22.375,22.4375,22.375,22.375,99600.0
1993-06-11,22.5625,22.5625,22.4375,22.4375,286600.0
1993-06-14,22.4375,22.625,22.4375,22.5625,46800.0
1993-06-15,22.375,22.5,22.375,22.4375,161800.0
1993-06-16,22.4375,22.4375,22.375,22.375,72000.0
1993-06-17,22.75,22.75,22.4375,22.5,208800.0
1993-06-18,22.5625,22.75,22.5,22.75,152800.0
1993-06-21,22.3125,22.5,22.25,22.5,198800.0
1993-06-22,22.25,22.3125,22.1875,22.3125,135400.0
1993-06-23,22.4375,22.5,22.1875,22.1875,88400.0
1993-06-24,22.75,22.75,22.5,22.5,157800.0
1993-06-25,22.8125,22.8125,22.6875,22.6875,98800.0
1993-06-28,23.0,23.0625,22.75,22.8125,133200.0
1993-06-29,23.0,23.0,22.875,23.0,625000.0
1993-06-30,22.9375,23.0,22.875,23.0,114400.0
1993-07-01,22.8125,22.875,22.5625,22.5625,100000.0
1993-07-02,22.625,22.875,22.5625,22.8125,110800.0
1993-07-06,22.5625,22.6875,22.5625,22.625,71800.0
1993-07-07,22.625,22.625,22.375,22.625,263000.0
1993-07-08,22.9375,22.9375,22.75,22.75,474000.0
1993-07-09,22.875,22.9375,22.75,22.875,60600.0
1993-07-12,22.6875,22.875,22.625,22.875,216800.0
1993-07-13,22.625,22.6875,22.5625,22.5625,90400.0
1993-07-14,22.625,22.625,22.5,22.625,122800.0
1993-07-15,22.5625,22.625,22.5,22.5625,70200.0
1993-07-16,22.4375,22.5625,22.375,22.5625,373400.0
1993-07-19,22.5625,22.5625,22.375,22.5,74000.0
1993-07-20,22.5625,22.625,22.4375,22.625,169000.0
1993-07-21,22.5625,22.625,22.5,22.625,63800.0
1993-07-22,22.625,22.625,22.5,22.5625,69000.0
1993-07-23,22.6875,22.75,22.625,22.625,54800.0
1993-07-26,22.6875,22.8125,22.625,22.6875,159400.0
1993-07-27,22.6875,22.75,22.625,22.6875,46600.0
1993-07-28,22.625,22.6875,22.5625,22.6875,94600.0
1993-07-29,22.8125,22.8125,22.625,22.6875,125600.0
1993-07-30,22.9375,22.9375,22.8125,22.875,199400.0
1993-08-02,22.9375,22.9375,22.8125,22.9375,72800.0
1993-08-03,22.875,22.875,22.8125,22.875,116200.0
1993-08-04,22.875,22.875,22.8125,22.8125,51800.0
1993-08-05,22.9375,23.0,22.875,22.875,94200.0
1993-08-06,22.875,22.9375,22.75,22.9375,39800.0
1993-08-09,22.9375,23.0,22.8125,22.875,116600.0
1993-08-10,23.0,23.0,22.9375,22.9375,112600.0
1993-08-11,23.0,23.25,22.9375,23.125,242000.0
1993-08-12,23.0,23.125,22.9375,23.0625,56800.0
1993-08-13,23.0,23.0,22.9375,23.0,55600.0
1993-08-16,23.0625,23.0625,22.9375,23.0,197000.0
1993-08-17,23.0,23.125,23.0,23.0625,101200.0
1993-08-18,23.0,23.0625,22.9375,23.0,47600.0
1993-08-19,22.875,22.9375,22.8125,22.9375,185000.0
1993-08-20,22.75,22.9375,22.6875,22.9375,136800.0
1993-08-23,22.75,22.75,22.5625,22.75,85400.0
1993-08-24,23.0,23.0,22.75,22.75,277400.0
1993-08-25,23.1875,23.1875,23.0,23.0,102200.0
1993-08-26,23.5,23.5,23.125,23.1875,119000.0
1993-08-27,23.375,23.4375,23.3125,23.375,264400.0
1993-08-30,23.4375,23.4375,23.25,23.3125,122600.0
1993-08-31,23.625,23.625,23.4375,23.4375,215400.0
1993-09-01,23.4375,23.625,23.375,23.625,59400.0
1993-09-02,23.5625,23.5625,23.4375,23.4375,211400.0
1993-09-03,23.5625,23.625,23.5,23.5625,77400.0
1993-09-07,23.5625,23.625,23.4375,23.4375,101000.0
1993-09-08,23.5625,23.625,23.4375,23.5,259800.0
1993-09-09,23.4375,23.5625,23.4375,23.5625,83400.0
1993-09-10,23.6875,23.75,23.4375,23.4375,94000.0
1993-09-13,23.8125,23.8125,23.625,23.6875,53200.0
1993-09-14,23.6875,23.8125,23.6875,23.8125,72400.0
1993-09-15,23.75,23.75,23.5,23.6875,123000.0
1993-09-16,23.75,23.75,23.625,23.6875,116000.0
1993-09-17,23.9375,23.9375,23.625,23.625,342600.0
1993-09-20,23.875,23.9375,23.75,23.9375,75000.0
1993-09-21,23.75,23.875,23.625,23.875,89200.0
1993-09-22,23.625,23.75,23.5,23.75,108400.0
1993-09-23,23.5,23.625,23.4375,23.5625,62000.0
1993-09-24,23.5625,23.5625,23.4375,23.5,309400.0
1993-09-27,23.3125,23.3125,23.1875,23.25,360000.0
1993-09-28,23.375,23.4375,23.3125,23.3125,338200.0
1993-09-29,23.25,23.4375,23.1875,23.25,91600.0
1993-09-30,23.1875,23.1875,23.0625,23.125,111000.0
1993-10-01,23.125,23.1875,23.0,23.1875,76000.0
1993-10-04,23.0625,23.125,23.0,23.125,125200.0
1993-10-05,23.0,23.0625,22.8125,23.0,122600.0
1993-10-06,22.8125,23.0,22.8125,22.9375,77800.0
1993-10-07,22.8125,22.875,22.625,22.875,74800.0
1993-10-08,22.8125,22.9375,22.6875,22.875,73800.0
1993-10-11,22.75,22.875,22.625,22.875,43600.0
1993-10-12,22.625,22.75,22.625,22.75,411400.0
1993-10-13,22.5,22.5625,22.3125,22.5625,183200.0
1993-10-14,22.625,22.6875,22.4375,22.4375,110600.0
1993-10-15,23.0,23.0,22.75,22.75,110000.0
1993-10-18,22.875,22.9375,22.8125,22.875,135800.0
1993-10-19,22.875,23.0,22.8125,22.8125,78200.0
1993-10-20,22.875,22.875,22.6875,22.875,75000.0
1993-10-21,22.75,23.0,22.625,23.0,92600.0
1993-10-22,22.5,22.8125,22.5,22.6875,105800.0
1993-10-25,22.5,22.5,22.1875,22.5,115200.0
1993-10-26,22.3125,22.375,22.125,22.375,178000.0
1993-10-27,22.25,22.3125,22.0625,22.3125,101600.0
1993-10-28,22.25,22.25,21.9375,22.25,695600.0
1993-10-29,22.1875,22.25,22.125,22.1875,68200.0
1993-11-01,22.1875,22.3125,22.0625,22.1875,79800.0
1993-11-02,21.875,22.125,21.6875,22.125,69200.0
1993-11-03,21.0,21.8125,20.75,21.8125,140600.0
1993-11-04,20.5625,21.0625,20.375,21.0,849400.0
1993-11-05,20.625,20.8125,20.0625,20.375,291000.0
1993-11-08,20.5625,20.6875,20.4375,20.5,528800.0
1993-11-09,20.625,20.8125,20.5625,20.6875,337400.0
1993-11-10,21.0,21.0,20.625,20.625,209800.0
1993-11-11,20.875,21.125,20.875,20.9375,152600.0
1993-11-12,21.0625,21.125,20.875,20.875,106200.0
1993-11-15,20.9375,21.125,20.875,21.0625,110600.0
1993-11-16,21.125,21.125,20.875,20.9375,116600.0
1993-11-17,20.8125,21.1875,20.8125,21.1875,95400.0
1993-11-18,20.6875,20.75,20.4375,20.6875,106400.0
1993-11-19,20.5625,20.6875,20.4375,20.6875,112200.0
1993-11-22,20.6875,20.6875,20.4375,20.5,96600.0
1993-11-23,21.0625,21.125,20.75,20.75,100600.0
1993-11-24,21.125,21.375,21.0625,21.125,77600.0
1993-11-26,21.3125,21.4375,21.1875,21.25,23800.0
1993-11-29,21.375,21.5,21.3125,21.375,108000.0
1993-11-30,21.125,21.375,21.0625,21.3125,73600.0
1993-12-01,20.9375,21.25,20.9375,21.1875,64400.0
1993-12-02,20.9375,21.0,20.75,20.9375,53800.0
1993-12-03,21.0625,21.0625,20.8125,21.0,69600.0
1993-12-06,21.25,21.25,21.0625,21.0625,86600.0
1993-12-07,21.5,21.5,21.1875,21.25,114000.0
1993-12-08,21.5,21.5625,21.4375,21.5,110000.0
1993-12-09,21.5625,21.6875,21.5,21.5,394600.0
1993-12-10,21.5,21.5625,21.4375,21.5625,184400.0
1993-12-13,21.5,21.5,21.375,21.4375,398400.0
1993-12-14,21.5625,21.625,21.375,21.5,109600.0
1993-12-15,21.5,21.5625,21.4375,21.5,154600.0
1993-12-16,21.6875,21.75,21.5625,21.5625,345000.0
1993-12-17,21.8125,21.8125,21.75,21.75,287000.0
1993-12-20,21.875,21.9375,21.75,21.8125,97200.0
1993-12-21,21.875,21.875,21.8125,21.8125,258000.0
1993-12-22,22.0,22.0,21.875,21.875,224800.0
1993-12-23,22.0,22.0625,22.0,22.0,40600.0
1993-12-27,22.125,22.125,22.0,22.0,55000.0
1993-12-28,22.3125,22.3125,22.0625,22.0625,97000.0
1993-12-29,21.875,21.9375,21.8125,21.9375,153200.0
1993-12-30,21.8125,21.875,21.6875,21.8125,180800.0
1993-12-31,21.5625,21.875,21.5625,21.875,62800.0
1994-01-03,21.5625,21.625,21.5,21.625,196000.0
1994-01-04,21.4375,21.625,21.375,21.5625,98200.0
1994-01-05,21.5,21.5,21.375,21.375,155000.0
1994-01-06,21.375,21.5625,21.25,21.5625,179000.0
1994-01-07,21.375,21.4375,21.3125,21.375,143600.0
1994-01-10,21.5625,21.625,21.3125,21.4375,102600.0
1994-01-11,21.1875,21.625,21.125,21.5625,209800.0
1994-01-12,21.375,21.375,21.1875,21.25,457200.0
1994-01-13,21.0625,21.3125,21.0625,21.3125,146200.0
1994-01-14,21.3125,21.3125,21.0625,21.125,397200.0
1994-01-17,21.125,21.25,21.0625,21.25,66200.0
1994-01-18,21.0,21.1875,20.9375,21.1875,187200.0
1994-01-19,21.0625,21.1875,21.0,21.0,112200.0
1994-01-20,21.1875,21.25,21.0625,21.125,106400.0
1994-01-21,21.25,21.375,21.25,21.3125,103200.0
1994-01-24,21.0625,21.3125,21.0625,21.25,169400.0
1994-01-25,20.875,21.125,20.875,21.125,189800.0
1994-01-26,21.3125,21.3125,20.875,21.0,182200.0
1994-01-27,21.9375,21.9375,21.25,21.3125,410000.0
1994-01-28,21.6875,21.9375,21.625,21.9375,179000.0
1994-01-31,21.8125,21.8125,21.75,21.75,189400.0
1994-02-01,21.5625,21.8125,21.5625,21.75,487600.0
1994-02-02,21.75,21.75,21.4375,21.625,149000.0
1994-02-03,21.8125,21.8125,21.4375,21.625,124600.0
1994-02-04,21.375,21.8125,21.3125,21.8125,155600.0
1994-02-07,21.1875,21.375,21.0625,21.25,235000.0
1994-02-08,21.0625,21.25,21.0,21.25,85800.0
1994-02-09,21.1875,21.25,21.0625,21.125,206200.0
1994-02-10,20.8125,21.0625,20.75,21.0625,92800.0
1994-02-11,20.875,20.875,20.625,20.6875,288200.0
1994-02-14,20.75,20.8125,20.625,20.8125,400600.0
1994-02-15,20.9375,21.0,20.6875,20.75,346000.0
1994-02-16,20.75,21.0,20.6875,20.9375,517400.0
1994-02-17,20.75,20.9375,20.625,20.75,134400.0
1994-02-18,20.375,20.75,20.25,20.75,119800.0
1994-02-22,20.6875,20.6875,20.375,20.375,143600.0
1994-02-23,20.5625,20.75,20.4375,20.6875,287000.0
1994-02-24,20.1875,20.4375,20.125,20.4375,156000.0
1994-02-25,20.375,20.5,20.125,20.1875,101400.0
1994-02-28,20.625,20.6875,20.375,20.375,86400.0
1994-03-01,20.5625,20.75,20.375,20.6875,118400.0
1994-03-02,20.625,20.6875,20.375,20.4375,84400.0
1994-03-03,20.75,20.8125,20.625,20.625,656000.0
1994-03-04,21.0,21.0625,20.75,20.8125,312800.0
1994-03-07,21.25,21.375,21.0625,21.125,115600.0
1994-03-08,21.375,21.4375,21.25,21.25,189200.0
1994-03-09,21.375,21.4375,21.25,21.3125,160000.0
1994-03-10,21.3125,21.4375,21.25,21.375,204600.0
1994-03-11,21.5,21.5625,21.25,21.3125,143800.0
1994-03-14,21.625,21.625,21.4375,21.5,91200.0
1994-03-15,21.6875,21.8125,21.5625,21.625,310000.0
1994-03-16,21.5,21.625,21.3125,21.625,203400.0
1994-03-17,21.375,21.5,21.1875,21.4375,280000.0
1994-03-18,21.4375,21.4375,21.25,21.375,318800.0
1994-03-21,21.375,21.4375,21.3125,21.4375,189400.0
1994-03-22,21.5,21.625,21.3125,21.4375,149000.0
1994-03-23,21.3125,21.5,21.3125,21.5,169200.0
1994-03-24,21.0,21.25,20.8125,21.25,345800.0
1994-03-25,20.875,21.0625,20.75,21.0,144600.0
1994-03-28,21.125,21.125,20.625,20.875,197600.0
1994-03-29,20.9375,21.0,20.8125,21.0,215800.0
1994-03-30,20.75,21.0625,20.75,20.9375,217400.0
1994-03-31,20.4375,20.625,20.0625,20.625,253600.0
1994-04-04,19.8125,20.0,19.75,20.0,225200.0
1994-04-05,20.1875,20.1875,19.8125,19.8125,290000.0
1994-04-06,20.125,20.25,20.0625,20.1875,160000.0
1994-04-07,20.25,20.25,20.0625,20.0625,106400.0
1994-04-08,20.3125,20.3125,20.0,20.1875,288800.0
1994-04-11,20.375,20.375,20.25,20.3125,107000.0
1994-04-12,20.25,20.4375,20.1875,20.375,303400.0
1994-04-13,20.25,20.3125,20.1875,20.25,172600.0
1994-04-14,20.4375,20.4375,20.125,20.1875,114000.0
1994-04-15,20.6875,20.75,20.4375,20.4375,212800.0
1994-04-18,20.4375,20.6875,20.4375,20.5625,518800.0
1994-04-19,20.5,20.5625,20.3125,20.4375,264800.0
1994-04-20,21.0625,21.125,20.5,20.5,211600.0
1994-04-21,21.75,21.8125,21.1875,21.25,317400.0
1994-04-22,21.1875,21.625,21.0625,21.625,214800.0
1994-04-25,21.5,21.5,21.125,21.1875,215600.0
1994-04-26,20.9375,21.375,20.875,21.375,581200.0
1994-04-28,20.5625,20.875,20.5,20.875,268800.0
1994-04-29,21.0,21.0,20.5625,20.5625,153400.0
1994-05-02,20.8125,20.9375,20.75,20.9375,252600.0
1994-05-03,20.6875,20.8125,20.5625,20.8125,240800.0
1994-05-04,20.8125,20.875,20.6875,20.6875,244800.0
1994-05-05,20.875,20.9375,20.8125,20.8125,114600.0
1994-05-06,20.6875,20.75,20.4375,20.75,232800.0
1994-05-09,20.4375,20.6875,20.4375,20.625,118800.0
1994-05-10,20.125,20.5,20.0625,20.4375,380800.0
1994-05-11,19.4375,20.125,19.375,20.0625,228400.0
1994-05-12,19.875,19.875,19.375,19.4375,296000.0
1994-05-13,19.875,19.9375,19.875,19.875,86400.0
1994-05-16,19.75,19.9375,19.75,19.8125,94000.0
1994-05-17,20.0625,20.125,19.625,19.75,139600.0
1994-05-18,20.25,20.3125,19.9375,20.0625,108800.0
1994-05-19,20.3125,20.4375,20.1875,20.3125,70200.0
1994-05-20,20.3125,20.4375,20.1875,20.4375,122800.0
1994-05-23,20.125,20.3125,20.0625,20.25,115200.0
1994-05-24,20.25,20.3125,20.125,20.125,50800.0
1994-05-25,20.4375,20.4375,20.125,20.1875,98000.0
1994-05-26,20.6875,20.6875,20.3125,20.3125,136200.0
1994-05-27,20.5625,20.625,20.5,20.625,56600.0
1994-05-31,20.4375,20.5625,20.375,20.5625,126600.0
1994-06-01,20.4375,20.5,20.3125,20.4375,72000.0
1994-06-02,20.375,20.4375,20.25,20.4375,122200.0
1994-06-03,20.5,20.5,20.3125,20.3125,89000.0
1994-06-06,20.8125,20.8125,20.5625,20.625,154600.0
1994-06-07,20.9375,21.0,20.75,20.75,220000.0
1994-06-08,21.125,21.125,21.0,21.0625,152400.0
1994-06-09,21.0625,21.125,21.0,21.125,110400.0
1994-06-10,21.0,21.125,21.0,21.0625,71600.0
1994-06-13,21.0,21.0625,20.9375,21.0,309400.0
1994-06-14,21.0,21.1875,20.9375,21.0625,258000.0
1994-06-15,20.875,21.0,20.875,21.0,91600.0
1994-06-16,20.875,20.9375,20.875,20.9375,38800.0
1994-06-17,20.5625,20.9375,20.5625,20.9375,256400.0
1994-06-20,20.4375,20.5,20.4375,20.4375,112000.0
1994-06-21,20.375,20.5625,20.3125,20.4375,156400.0
1994-06-22,20.5625,20.5625,20.3125,20.375,118600.0
1994-06-23,20.625,20.625,20.5625,20.5625,143600.0
1994-06-24,20.5625,20.625,20.3125,20.625,230000.0
1994-06-27,20.1875,20.4375,20.1875,20.4375,115800.0
1994-06-28,20.375,20.375,20.1875,20.1875,116600.0
1994-06-29,20.4375,20.4375,20.25,20.25,221200.0
1994-06-30,20.5,20.5625,20.375,20.4375,314600.0
1994-07-01,20.4375,20.4375,20.1875,20.3125,86000.0
1994-07-05,20.4375,20.5,20.3125,20.3125,86600.0
1994-07-06,20.375,20.4375,20.25,20.3125,74000.0
1994-07-07,20.4375,20.5,20.375,20.375,164400.0
1994-07-08,20.625,20.6875,20.375,20.375,203000.0
1994-07-11,20.4375,20.6875,20.3125,20.6875,190800.0
1994-07-12,20.5625,20.5625,20.375,20.5,98200.0
1994-07-13,20.8125,20.875,20.4375,20.5,103800.0
1994-07-14,21.0,21.0625,20.875,20.9375,220800.0
1994-07-15,21.0625,21.0625,20.875,21.0,91000.0
1994-07-18,21.125,21.125,20.9375,21.0625,147000.0
1994-07-19,21.1875,21.1875,21.0625,21.125,72400.0
1994-07-20,21.0,21.1875,21.0,21.125,432600.0
1994-07-21,20.875,21.125,20.875,21.125,78400.0
1994-07-22,21.1875,21.1875,20.9375,21.0,148800.0
1994-07-25,21.0625,21.1875,21.0625,21.125,52000.0
1994-07-26,21.125,21.125,20.9375,21.0,63800.0
1994-07-27,21.25,21.25,21.125,21.1875,85200.0
1994-07-28,21.0,21.1875,20.9375,21.0625,113200.0
1994-07-29,21.375,21.4375,21.0625,21.0625,211800.0
1994-08-01,21.75,21.75,21.25,21.375,108400.0
1994-08-02,21.875,21.9375,21.6875,21.6875,130000.0
1994-08-03,21.8125,21.875,21.625,21.75,94600.0
1994-08-04,21.5625,21.8125,21.5625,21.8125,162200.0
1994-08-05,21.4375,21.625,21.3125,21.625,234200.0
1994-08-08,21.375,21.5,21.25,21.375,266400.0
1994-08-09,21.5,21.5,21.3125,21.375,167000.0
1994-08-10,21.375,21.4375,21.3125,21.4375,109200.0
1994-08-11,21.1875,21.3125,21.0625,21.3125,93000.0
1994-08-12,21.1875,21.375,21.125,21.125,68800.0
1994-08-15,21.0625,21.25,21.0625,21.25,65200.0
1994-08-16,21.4375,21.4375,21.0625,21.0625,105200.0
1994-08-17,21.4375,21.4375,21.25,21.3125,80400.0
1994-08-18,21.0625,21.375,21.0625,21.3125,92800.0
1994-08-19,21.3125,21.3125,21.0625,21.125,138800.0
1994-08-22,21.0,21.1875,21.0,21.1875,91000.0
1994-08-23,21.0625,21.1875,21.0,21.0,62600.0
1994-08-24,21.25,21.375,21.0,21.0,84600.0
1994-08-25,21.125,21.25,21.0,21.1875,81400.0
1994-08-26,21.5,21.5,21.125,21.125,109200.0
1994-08-29,21.3125,21.6875,21.3125,21.5625,77800.0
1994-08-30,21.625,21.625,21.3125,21.3125,88400.0
1994-08-31,21.625,21.8125,21.5625,21.75,482200.0
1994-09-01,21.4375,21.625,21.3125,21.625,156800.0
1994-09-02,21.25,21.5625,21.1875,21.5625,176800.0
1994-09-06,21.125,21.25,21.0,21.25,94000.0
1994-09-07,21.125,21.25,21.125,21.25,288000.0
1994-09-08,21.25,21.25,21.0625,21.125,190000.0
1994-09-09,21.0,21.25,21.0,21.25,397200.0
1994-09-12,20.625,21.0625,20.625,21.0625,171000.0
1994-09-13,20.6875,20.75,20.5625,20.625,378200.0
1994-09-14,20.6875,20.6875,20.5,20.5625,135200.0
1994-09-15,20.9375,20.9375,20.625,20.625,179000.0
1994-09-16,20.8125,20.875,20.75,20.8125,341800.0
1994-09-19,20.875,21.0,20.8125,20.8125,95400.0
1994-09-20,20.6875,20.8125,20.5,20.8125,195000.0
1994-09-21,20.8125,20.9375,20.625,20.625,382800.0
1994-09-22,20.9375,21.0,20.875,20.875,166800.0
1994-09-23,21.0625,21.1875,20.875,20.9375,139400.0
1994-09-26,21.25,21.3125,21.0625,21.0625,172400.0
1994-09-27,20.9375,20.96875,20.8125,20.8125,586600.0
1994-09-28,21.0,21.0625,20.875,20.9375,582000.0
1994-09-29,20.9375,21.0625,20.9375,21.0,847200.0
1994-09-30,21.125,21.375,20.9375,20.9375,134200.0
1994-10-03,21.0625,21.1875,21.0625,21.125,131200.0
1994-10-04,21.0625,21.125,21.0,21.0625,319000.0
1994-10-05,21.125,21.125,21.0,21.0625,389200.0
1994-10-06,21.125,21.25,21.125,21.125,106800.0
1994-10-07,21.0,21.125,20.9375,21.125,68400.0
1994-10-10,21.0625,21.125,21.0,21.0,61600.0
1994-10-11,21.375,21.5,21.125,21.125,138200.0
1994-10-12,21.3125,21.375,21.25,21.3125,127400.0
1994-10-13,21.375,21.5625,21.375,21.4375,134400.0
1994-10-14,21.5625,21.5625,21.25,21.4375,129400.0
1994-10-17,21.6875,21.6875,21.5625,21.5625,119400.0
1994-10-18,21.6875,21.75,21.625,21.625,150400.0
1994-10-19,21.875,21.875,21.75,21.8125,232000.0
1994-10-20,22.1875,22.1875,21.75,21.75,515600.0
1994-10-21,22.0625,22.1875,22.0625,22.1875,183200.0
1994-10-24,22.0,22.125,21.9375,22.0625,103200.0
1994-10-25,21.875,22.0,21.8125,22.0,592200.0
1994-10-26,21.875,21.875,21.75,21.875,351800.0
1994-10-27,22.0,22.0,21.875,21.9375,509400.0
1994-10-28,22.3125,22.375,22.0,22.0,167000.0
1994-10-31,22.1875,22.4375,22.1875,22.3125,68800.0
1994-11-01,22.0625,22.125,21.9375,22.125,104600.0
1994-11-02,22.0,22.125,21.9375,22.0,188000.0
1994-11-03,22.0625,22.0625,21.75,21.875,107000.0
1994-11-04,21.8125,22.0625,21.8125,22.0625,115400.0
1994-11-07,22.125,22.125,21.75,21.75,355600.0
1994-11-08,22.25,22.5,22.125,22.125,273000.0
1994-11-09,22.0625,22.4375,22.0,22.375,92600.0
1994-11-10,21.9375,22.125,21.9375,22.0625,90000.0
1994-11-11,21.9375,22.0,21.75,21.875,154600.0
1994-11-14,22.0625,22.0625,21.8125,21.9375,79000.0
1994-11-15,22.0,22.25,21.9375,22.125,427200.0
1994-11-16,22.1875,22.1875,21.9375,21.9375,459400.0
1994-11-17,21.9375,22.1875,21.875,22.1875,86400.0
1994-11-18,22.0625,22.0625,21.875,22.0,161800.0
1994-11-21,22.25,22.375,22.125,22.125,210200.0
1994-11-22,22.0625,22.25,22.0625,22.1875,304800.0
1994-11-23,22.5,22.5,21.875,22.0,128600.0
1994-11-25,22.4375,22.5,22.3125,22.4375,151000.0
1994-11-28,22.875,22.875,22.4375,22.5,140600.0
1994-11-29,22.5625,22.75,22.5625,22.75,76800.0
1994-11-30,22.5625,22.6875,22.5625,22.5625,322800.0
1994-12-01,22.3125,22.5,22.25,22.5,101400.0
1994-12-02,22.6875,22.6875,22.25,22.25,66600.0
1994-12-05,22.75,22.75,22.5625,22.6875,105600.0
1994-12-06,23.125,23.125,22.625,22.8125,336800.0
1994-12-07,23.0,23.125,22.9375,23.125,158000.0
1994-12-08,22.8125,23.0,22.8125,22.9375,124400.0
1994-12-09,22.875,22.875,22.8125,22.875,190600.0
1994-12-12,23.0,23.0625,22.8125,22.8125,271000.0
1994-12-13,23.4375,23.5,22.9375,22.9375,187800.0
1994-12-14,23.3125,23.375,23.25,23.375,215400.0
1994-12-15,22.875,23.1875,22.75,23.1875,217400.0
1994-12-16,22.875,23.0625,22.875,23.0,326200.0
1994-12-19,22.875,22.9375,22.6875,22.9375,83800.0
1994-12-20,22.8125,22.875,22.6875,22.8125,120200.0
1994-12-21,22.9375,23.0,22.8125,22.875,862200.0
1994-12-22,22.6875,23.0,22.625,23.0,181800.0
1994-12-23,22.5625,22.75,22.4375,22.625,115400.0
1994-12-27,22.6875,22.75,22.625,22.6875,129200.0
1994-12-28,22.5625,22.8125,22.5,22.8125,339400.0
1994-12-29,22.5,22.625,22.5,22.5,405800.0
1994-12-30,22.0,22.125,21.9375,22.0,72800.0
1995-01-03,22.125,22.125,21.8125,21.875,222000.0
1995-01-04,22.1875,22.1875,22.0625,22.125,208200.0
1995-01-05,22.25,22.25,22.0625,22.125,280400.0
1995-01-06,22.1875,22.375,22.1875,22.25,270600.0
1995-01-09,22.25,22.3125,22.1875,22.1875,154800.0
1995-01-10,22.3125,22.4375,22.25,22.25,154600.0
1995-01-11,22.25,22.375,22.25,22.3125,53600.0
1995-01-12,22.1875,22.25,22.0,22.1875,170800.0
1995-01-13,22.375,22.4375,22.25,22.3125,130600.0
1995-01-16,22.6875,22.75,22.5,22.5,165000.0
1995-01-17,22.9375,22.9375,22.6875,22.75,435400.0
1995-01-18,22.875,23.0,22.875,22.875,151200.0
1995-01-19,22.875,22.9375,22.8125,22.8125,137400.0
1995-01-20,22.9375,22.9375,22.75,22.875,434800.0
1995-01-23,23.0,23.0625,22.75,23.0,151400.0
1995-01-24,22.8125,22.9375,22.75,22.9375,98400.0
1995-01-25,22.8125,22.875,22.625,22.625,71800.0
1995-01-26,22.75,22.875,22.75,22.8125,91000.0
1995-01-27,23.0,23.0625,22.8125,22.875,202800.0
1995-01-30,23.0,23.0625,22.75,23.0625,76000.0
1995-01-31,23.125,23.375,23.0,23.0,241000.0
1995-02-01,23.0,23.1875,22.8125,23.1875,186400.0
1995-02-02,23.0625,23.125,22.9375,23.0,35800.0
1995-02-03,23.1875,23.25,23.0625,23.125,307800.0
1995-02-06,23.1875,23.3125,23.125,23.25,81600.0
1995-02-07,23.25,23.25,23.125,23.1875,179600.0
1995-02-08,23.0625,23.3125,23.0625,23.25,106000.0
1995-02-09,22.875,23.0625,22.6875,23.0625,64200.0
1995-02-10,22.75,22.875,22.5625,22.8125,81600.0
1995-02-13,22.5625,22.9375,22.5,22.8125,78800.0
1995-02-14,22.6875,22.75,22.5625,22.6875,193000.0
1995-02-15,22.875,22.9375,22.75,22.8125,81000.0
1995-02-16,22.875,23.0,22.75,22.9375,90400.0
1995-02-17,22.75,22.875,22.75,22.875,114800.0
1995-02-21,22.8125,22.875,22.75,22.8125,112200.0
1995-02-22,22.9375,23.0,22.75,22.75,100600.0
1995-02-23,22.875,23.0625,22.875,23.0,66000.0
1995-02-24,22.8125,22.9375,22.8125,22.9375,47200.0
1995-02-27,22.625,22.875,22.625,22.8125,39200.0
1995-02-28,22.625,22.6875,22.4375,22.6875,115400.0
1995-03-01,22.25,22.625,22.25,22.625,207000.0
1995-03-02,22.1875,22.25,22.0,22.1875,180000.0
1995-03-03,22.0,22.1875,22.0,22.125,76400.0
1995-03-06,21.875,22.0,21.75,22.0,116200.0
1995-03-07,21.625,21.8125,21.5,21.75,93200.0
1995-03-08,21.6875,21.8125,21.625,21.6875,87000.0
1995-03-09,21.4375,21.6875,21.375,21.6875,67400.0
1995-03-10,21.75,21.875,21.4375,21.5,167400.0
1995-03-13,21.8125,21.875,21.625,21.8125,63200.0
1995-03-14,21.75,21.875,21.6875,21.6875,283600.0
1995-03-15,21.75,21.8125,21.5625,21.6875,79800.0
1995-03-16,22.0,22.0,21.625,21.625,121800.0
1995-03-17,21.75,22.0625,21.6875,22.0625,240600.0
1995-03-20,21.6875,21.75,21.5625,21.6875,54800.0
1995-03-21,21.6875,21.6875,21.5,21.625,314800.0
1995-03-22,21.4375,21.75,21.375,21.6875,162600.0
1995-03-23,21.5625,21.5625,21.25,21.375,91800.0
1995-03-24,21.75,21.875,21.5,21.5,83600.0
1995-03-27,21.875,22.0,21.8125,21.875,51600.0
1995-03-28,21.8125,21.875,21.625,21.875,94400.0
1995-03-29,21.875,22.125,21.6875,21.75,75400.0
1995-03-30,21.9375,21.9375,21.8125,21.875,94800.0
1995-03-31,22.0,22.0,21.6875,21.8125,126400.0
1995-04-03,21.5625,21.6875,21.4375,21.4375,263000.0
1995-04-04,22.0,22.0,21.625,21.625,316600.0
1995-04-05,22.0,22.0625,21.75,21.9375,197600.0
1995-04-06,22.1875,22.25,21.9375,22.0625,109000.0
1995-04-07,22.3125,22.3125,22.0,22.1875,119800.0
1995-04-10,22.125,22.3125,22.0,22.25,70200.0
1995-04-11,22.0625,22.3125,21.9375,22.3125,171800.0
1995-04-12,21.9375,22.0,21.8125,21.9375,62200.0
1995-04-13,22.0,22.0625,21.875,22.0,125600.0
1995-04-17,21.875,22.25,21.875,22.0625,210600.0
1995-04-18,21.9375,22.0,21.8125,21.9375,116200.0
1995-04-19,21.9375,21.9375,21.625,21.9375,223000.0
1995-04-20,22.0,22.0625,21.6875,21.875,72200.0
1995-04-21,21.9375,22.1875,21.8125,22.1875,145400.0
1995-04-24,22.125,22.125,21.875,21.875,53200.0
1995-04-25,22.0625,22.0625,21.9375,22.0625,59000.0
1995-04-26,22.125,22.1875,22.0,22.0,102600.0
1995-04-27,22.125,22.1875,21.9375,22.0625,176000.0
1995-04-28,22.125,22.125,21.9375,22.125,72800.0
1995-05-01,22.625,22.6875,22.375,22.375,593800.0
1995-05-02,22.6875,22.6875,22.5625,22.5625,221200.0
1995-05-03,22.8125,22.9375,22.625,22.625,288400.0
1995-05-04,22.8125,23.0,22.75,22.75,91800.0
1995-05-05,22.6875,23.0,22.6875,22.9375,200200.0
1995-05-08,23.0625,23.0625,22.6875,22.6875,227000.0
1995-05-09,22.8125,23.125,22.8125,23.0625,287800.0
1995-05-10,22.875,22.875,22.75,22.8125,111400.0
1995-05-11,22.8125,22.8125,22.625,22.8125,211800.0
1995-05-12,22.875,22.9375,22.8125,22.8125,354600.0
1995-05-15,22.875,22.9375,22.8125,22.875,56600.0
1995-05-16,23.125,23.125,22.875,22.9375,69200.0
1995-05-17,22.9375,23.125,22.875,23.0625,79200.0
1995-05-18,22.8125,22.9375,22.6875,22.9375,116200.0
1995-05-19,22.5625,22.8125,22.5,22.8125,143000.0
1995-05-22,22.4375,22.5,22.375,22.4375,134800.0
1995-05-23,22.4375,22.4375,22.125,22.3125,168400.0
1995-05-24,22.5625,22.5625,22.375,22.375,189000.0
1995-05-25,22.875,22.875,22.4375,22.5,156400.0
1995-05-26,22.875,22.9375,22.8125,22.8125,115000.0
1995-05-30,23.3125,23.3125,22.8125,22.875,129600.0
1995-05-31,23.6875,23.6875,23.0625,23.25,211200.0
1995-06-01,23.3125,23.625,23.125,23.625,129200.0
1995-06-02,23.5625,23.625,23.4375,23.5,114000.0
1995-06-05,23.5625,23.6875,23.375,23.625,87800.0
1995-06-06,23.375,23.5,23.3125,23.5,201400.0
1995-06-07,23.1875,23.375,23.0625,23.3125,146000.0
1995-06-08,23.0625,23.1875,23.0,23.125,108200.0
1995-06-09,22.4375,22.9375,22.3125,22.9375,136800.0
1995-06-12,22.9375,23.0,22.4375,22.4375,369400.0
1995-06-13,23.125,23.125,22.9375,23.0,120600.0
1995-06-14,23.0,23.1875,22.875,23.0625,133000.0
1995-06-15,22.9375,23.0,22.8125,22.9375,86600.0
1995-06-16,22.8125,22.9375,22.625,22.9375,261600.0
1995-06-19,23.0,23.0625,22.8125,22.8125,61600.0
1995-06-20,22.9375,23.0625,22.875,23.0,67000.0
1995-06-21,22.9375,23.0,22.875,22.875,80800.0
1995-06-22,23.5,23.6875,23.0625,23.0625,219400.0
1995-06-23,23.1875,23.4375,23.0625,23.4375,130400.0
1995-06-26,22.9375,23.25,22.9375,23.25,77600.0
1995-06-27,23.125,23.1875,22.875,22.875,91200.0
1995-06-28,23.25,23.5,23.0625,23.0625,340000.0
1995-06-29,23.0,23.25,22.96875,23.25,180600.0
1995-06-30,23.0625,23.0625,22.9375,22.9375,94200.0
1995-07-03,23.0625,23.125,23.0,23.0,26800.0
1995-07-05,23.1875,23.3125,22.9375,23.1875,196400.0
1995-07-06,23.4375,23.4375,23.1875,23.25,159000.0
1995-07-07,23.125,23.375,23.0625,23.3125,208400.0
1995-07-10,22.875,23.125,22.875,23.125,91400.0
1995-07-11,22.1875,22.5,22.1875,22.4375,441400.0
1995-07-12,22.5625,22.5625,22.125,22.1875,413200.0
1995-07-13,22.5,22.5625,22.3125,22.5625,234400.0
1995-07-14,22.4375,22.4375,22.3125,22.375,226600.0
1995-07-17,22.3125,22.4375,22.1875,22.4375,133400.0
1995-07-18,22.125,22.3125,21.9375,22.3125,322400.0
1995-07-19,22.1875,22.1875,21.9375,22.0625,172200.0
1995-07-20,22.0,22.1875,21.9375,22.1875,120800.0
1995-07-21,21.9375,22.125,21.875,22.125,271400.0
1995-07-24,22.125,22.1875,21.9375,21.9375,147200.0
1995-07-25,22.3125,22.4375,22.125,22.125,232800.0
1995-07-26,22.4375,22.5625,22.3125,22.3125,149600.0
1995-07-27,22.375,22.4375,22.25,22.4375,62200.0
1995-07-28,22.125,22.375,22.0625,22.3125,92000.0
1995-07-31,22.125,22.1875,21.9375,21.9375,220600.0
1995-08-01,22.25,22.375,22.0625,22.125,87800.0
1995-08-02,22.0625,22.5,22.0625,22.375,137000.0
1995-08-03,22.125,22.125,21.8125,21.9375,201200.0
1995-08-04,21.9375,22.1875,21.9375,22.1875,195400.0
1995-08-07,22.1875,22.1875,22.0625,22.0625,66600.0
1995-08-08,21.9375,22.3125,21.875,22.1875,143400.0
1995-08-09,21.9375,22.0,21.875,21.9375,34000.0
1995-08-10,21.9375,22.0625,21.9375,22.0,62800.0
1995-08-11,21.9375,21.9375,21.8125,21.9375,96600.0
1995-08-14,21.8125,22.0,21.8125,21.875,52200.0
1995-08-15,21.8125,21.8125,21.5,21.75,187400.0
1995-08-16,22.0625,22.0625,21.625,21.75,172000.0
1995-08-17,21.875,22.0,21.75,22.0,92000.0
1995-08-18,21.8125,22.0625,21.6875,22.0,111000.0
1995-08-21,22.125,22.25,21.875,21.875,298000.0
1995-08-22,21.9375,22.0625,21.875,22.0,88400.0
1995-08-23,21.6875,21.9375,21.625,21.875,117200.0
1995-08-24,21.5625,21.75,21.5625,21.6875,124200.0
1995-08-25,21.625,21.75,21.5625,21.625,134600.0
1995-08-28,21.6875,21.8125,21.5625,21.6875,141600.0
1995-08-29,21.5,21.75,21.5,21.75,129800.0
1995-08-30,21.375,21.5,21.25,21.5,281000.0
1995-08-31,21.3125,21.375,21.3125,21.375,106800.0
1995-09-01,21.375,21.4375,21.25,21.25,85000.0
1995-09-05,21.375,21.5625,21.25,21.4375,154200.0
1995-09-06,21.5,21.625,21.4375,21.5,231200.0
1995-09-07,21.5,21.5625,21.4375,21.5,85200.0
1995-09-08,21.5,21.5,21.3125,21.5,813600.0
1995-09-11,21.4375,21.5625,21.3125,21.5625,251800.0
1995-09-12,21.5,21.5,21.3125,21.4375,121400.0
1995-09-13,21.375,21.5625,21.375,21.5,58600.0
1995-09-14,21.5,21.5625,21.4375,21.4375,351800.0
1995-09-15,21.5,21.625,21.4375,21.5625,566600.0
1995-09-18,21.6875,21.6875,21.5,21.5,76800.0
1995-09-19,21.9375,21.9375,21.6875,21.6875,67600.0
1995-09-20,22.0625,22.0625,21.875,21.875,345200.0
1995-09-21,22.25,22.25,22.125,22.125,536800.0
1995-09-22,22.25,22.375,22.1875,22.1875,310200.0
1995-09-25,22.375,22.4375,22.25,22.3125,239000.0
1995-09-26,22.75,22.8125,22.3125,22.375,165400.0
1995-09-27,22.875,22.875,22.625,22.625,1635600.0
1995-09-28,22.8125,22.8125,22.5,22.5625,2251000.0
1995-09-29,22.6875,22.9375,22.625,22.8125,520600.0
1995-10-02,22.875,22.875,22.5625,22.5625,3995400.0
1995-10-03,23.125,23.25,22.9375,22.9375,111400.0
1995-10-04,22.9375,23.0625,22.8125,23.0625,166600.0
1995-10-05,23.0,23.0,22.8125,22.875,89000.0
1995-10-06,22.9375,22.9375,22.8125,22.9375,149400.0
1995-10-09,23.0625,23.0625,22.875,22.875,63200.0
1995-10-10,23.25,23.3125,23.0,23.0,125000.0
1995-10-11,23.375,23.4375,23.25,23.25,99000.0
1995-10-12,23.1875,23.375,23.1875,23.375,107200.0
1995-10-13,23.375,23.5,23.25,23.25,251000.0
1995-10-16,23.1875,23.3125,23.0625,23.3125,117800.0
1995-10-17,23.4375,23.4375,23.1875,23.1875,104800.0
1995-10-18,23.25,23.4375,23.125,23.375,263800.0
1995-10-19,23.5,23.5,23.1875,23.1875,61400.0
1995-10-20,23.8125,23.8125,23.5,23.5625,122400.0
1995-10-23,23.75,23.9375,23.5625,23.9375,173800.0
1995-10-24,23.9375,23.9375,23.6875,23.6875,248200.0
1995-10-25,23.75,23.9375,23.625,23.9375,146000.0
1995-10-26,23.75,23.8125,23.6875,23.6875,144800.0
1995-10-27,23.4375,23.75,23.4375,23.75,275000.0
1995-10-30,23.5625,23.625,23.375,23.4375,77400.0
1995-10-31,23.625,23.75,23.5,23.5,200600.0
1995-11-01,23.6875,23.75,23.625,23.625,42600.0
1995-11-02,23.8125,23.8125,23.625,23.75,59000.0
1995-11-03,23.8125,23.8125,23.625,23.75,32200.0
1995-11-06,23.5625,23.75,23.5625,23.75,296600.0
1995-11-07,23.4375,23.625,23.4375,23.5625,87400.0
1995-11-08,23.5,23.5,23.4375,23.5,63000.0
1995-11-09,23.125,23.5,23.125,23.5,71800.0
1995-11-10,23.1875,23.25,23.0,23.0625,58200.0
1995-11-13,23.1875,23.1875,23.0,23.125,66800.0
1995-11-14,23.125,23.125,23.0,23.125,61000.0
1995-11-15,23.25,23.25,23.0,23.125,86400.0
1995-11-16,23.375,23.5,23.25,23.25,83400.0
1995-11-17,23.4375,23.4375,23.3125,23.4375,327800.0
1995-11-20,23.375,23.5,23.25,23.5,250600.0
1995-11-21,23.375,23.375,23.25,23.375,303400.0
1995-11-22,23.3125,23.375,23.3125,23.375,54600.0
1995-11-24,23.375,23.5,23.25,23.4375,23400.0
1995-11-27,23.5,23.5625,23.4375,23.4375,248000.0
1995-11-28,23.6875,23.6875,23.4375,23.5625,50400.0
1995-11-29,23.6875,23.75,23.5,23.6875,62600.0
1995-11-30,23.5,23.6875,23.4375,23.6875,214000.0
1995-12-01,23.5,23.5625,23.4375,23.5625,83400.0
1995-12-04,23.875,23.875,23.4375,23.5,220200.0
1995-12-05,24.125,24.25,23.75,23.75,126800.0
1995-12-06,24.125,24.25,23.9375,24.0625,122200.0
1995-12-07,23.9375,24.0,23.875,24.0,107800.0
1995-12-08,23.875,24.0625,23.8125,23.875,225800.0
1995-12-11,23.8125,23.9375,23.75,23.8125,60200.0
1995-12-12,23.75,23.875,23.6875,23.8125,77000.0
1995-12-13,24.0,24.0625,23.75,23.75,75200.0
1995-12-14,24.1875,24.375,24.0,24.0625,134200.0
1995-12-15,24.25,24.375,24.125,24.3125,516400.0
1995-12-18,24.375,24.375,23.875,24.125,361400.0
1995-12-19,24.5625,24.5625,24.25,24.3125,368400.0
1995-12-20,24.25,24.5,24.1875,24.5,107600.0
1995-12-21,24.625,24.6875,24.3125,24.3125,345200.0
1995-12-22,24.625,24.75,24.5625,24.5625,70600.0
1995-12-26,24.6875,24.75,24.5625,24.6875,514200.0
1995-12-27,24.5,24.6875,24.375,24.625,233400.0
1995-12-28,24.3125,24.4375,24.125,24.1875,1287200.0
1995-12-29,24.5625,24.5625,24.25,24.25,551800.0
1996-01-02,24.75,24.75,24.3125,24.4375,418800.0
1996-01-03,25.0625,25.0625,24.6875,24.75,108800.0
1996-01-04,24.75,25.25,24.625,25.0625,320600.0
1996-01-05,24.9375,24.9375,24.5625,24.625,133800.0
1996-01-08,24.8125,24.9375,24.75,24.875,28200.0
1996-01-09,24.875,24.9375,24.6875,24.75,92800.0
1996-01-10,24.8125,24.9375,24.5,24.75,199000.0
1996-01-11,25.0625,25.0625,24.5,24.75,245600.0
1996-01-12,24.9375,25.125,24.75,25.0625,278000.0
1996-01-15,25.125,25.25,24.875,24.875,108400.0
1996-01-16,25.6875,25.6875,25.09375,25.125,168800.0
1996-01-17,25.625,25.8125,25.4375,25.6875,134800.0
1996-01-18,25.5625,25.5625,25.125,25.5625,372400.0
1996-01-19,25.5625,25.6875,25.3125,25.4375,318400.0
1996-01-22,25.25,25.5,25.1875,25.5,108800.0
1996-01-23,25.3125,25.375,25.0,25.3125,90400.0
1996-01-24,25.4375,25.625,25.3125,25.375,74000.0
1996-01-25,25.125,25.375,25.125,25.375,108000.0
1996-01-26,25.1875,25.1875,24.9375,25.125,107000.0
1996-01-29,25.4375,25.5,25.125,25.125,72200.0
1996-01-30,25.5625,25.625,25.375,25.5625,397400.0
1996-01-31,25.6875,25.6875,25.4375,25.4375,109600.0
1996-02-01,25.6875,25.875,25.625,25.75,193200.0
1996-02-02,25.625,25.6875,25.5625,25.625,143600.0
1996-02-05,25.75,25.75,25.4375,25.625,308000.0
1996-02-06,26.125,26.125,25.6875,25.6875,175400.0
1996-02-07,26.0625,26.25,25.9375,26.125,187000.0
1996-02-08,26.125,26.1875,26.0,26.0,412000.0
1996-02-09,26.3125,26.4375,26.125,26.1875,340000.0
1996-02-12,26.375,26.6875,26.25,26.4375,251800.0
1996-02-13,26.3125,26.6875,26.25,26.25,200000.0
1996-02-14,26.0625,26.4375,26.0,26.375,113600.0
1996-02-15,26.0625,26.4375,25.875,25.9375,338400.0
1996-02-16,25.9375,26.0625,25.8125,26.0625,353200.0
1996-02-20,25.375,25.875,25.375,25.8125,319000.0
1996-02-21,25.5,25.5625,25.4375,25.4375,218400.0
1996-02-22,25.5625,25.5625,25.375,25.5,275200.0
1996-02-23,25.375,25.75,25.3125,25.625,126800.0
1996-02-26,24.6875,25.3125,24.5625,25.3125,442800.0
1996-02-27,25.25,25.375,24.6875,24.8125,436800.0
1996-02-28,24.9375,25.3125,24.9375,25.25,257400.0
1996-02-29,24.625,24.9375,24.5,24.875,106800.0
1996-03-01,25.0625,25.0625,24.5,24.6875,169600.0
1996-03-04,25.3125,25.5,24.9375,25.0625,168400.0
1996-03-05,25.375,25.4375,25.125,25.3125,197600.0
1996-03-06,25.4375,25.5625,25.375,25.5,645000.0
1996-03-07,25.5,25.5625,25.25,25.375,268400.0
1996-03-08,24.875,25.375,24.75,25.375,278000.0
1996-03-11,24.6875,24.8125,24.375,24.625,252200.0
1996-03-12,24.375,24.625,23.9375,24.625,244600.0
1996-03-13,24.375,24.4375,24.1875,24.3125,202400.0
1996-03-14,24.1875,24.4375,24.125,24.25,275200.0
1996-03-15,24.0,24.0,23.8125,24.0,268000.0
1996-03-18,24.375,24.4375,24.0625,24.0625,476000.0
1996-03-19,24.375,24.5,24.125,24.4375,151000.0
1996-03-20,24.5625,24.625,24.1875,24.3125,191200.0
1996-03-21,24.5,24.625,24.4375,24.5625,94600.0
1996-03-22,24.5,24.5625,24.375,24.5,91800.0
1996-03-25,24.75,24.875,24.5625,24.5625,120800.0
1996-03-26,24.875,24.9375,24.625,24.6875,70600.0
1996-03-27,24.75,24.9375,24.6875,24.9375,87000.0
1996-03-28,24.5625,24.75,24.5,24.625,246600.0
1996-03-29,24.375,24.625,24.375,24.625,182000.0
1996-04-01,24.6875,24.75,24.375,24.4375,49400.0
1996-04-02,24.8125,24.8125,24.625,24.6875,315800.0
1996-04-03,24.625,24.8125,24.5625,24.75,328000.0
1996-04-04,24.625,24.625,24.4375,24.5625,153200.0
1996-04-08,23.5,24.0,23.375,24.0,346000.0
1996-04-09,23.75,23.875,23.375,23.4375,567200.0
1996-04-10,23.75,23.875,23.6875,23.75,586600.0
1996-04-11,23.625,23.625,23.3125,23.625,308400.0
1996-04-12,23.6875,23.6875,23.5625,23.625,435800.0
1996-04-15,23.6875,23.8125,23.5625,23.75,283200.0
1996-04-16,23.625,23.625,23.4375,23.625,144400.0
1996-04-17,23.6875,23.6875,23.5,23.5,269600.0
1996-04-18,23.625,23.75,23.5625,23.6875,185800.0
1996-04-19,23.5625,23.8125,23.5625,23.6875,148600.0
1996-04-22,23.625,23.8125,23.5625,23.5625,134400.0
1996-04-23,23.625,23.6875,23.5,23.6875,94600.0
1996-04-24,23.3125,23.6875,23.25,23.6875,190000.0
1996-04-25,23.3125,23.375,22.9375,23.375,128800.0
1996-04-26,23.3125,23.5,23.25,23.375,133000.0
1996-04-29,23.3125,23.3125,23.125,23.25,127800.0
1996-04-30,23.3125,23.375,23.1875,23.25,165200.0
1996-05-01,23.5,23.5625,23.25,23.25,123600.0
1996-05-02,23.25,23.375,23.25,23.375,214600.0
1996-05-03,23.125,23.3125,23.125,23.25,475400.0
1996-05-06,22.9375,23.125,22.875,23.125,165800.0
1996-05-07,22.875,23.0625,22.8125,23.0,198600.0
1996-05-08,23.5,23.5,22.75,22.875,423000.0
1996-05-09,23.4375,23.5625,23.1875,23.375,126200.0
1996-05-10,23.5,23.75,23.4375,23.5625,260000.0
1996-05-13,23.75,23.8125,23.5,23.5,112000.0
1996-05-14,23.8125,23.9375,23.625,23.8125,142200.0
1996-05-15,23.625,23.9375,23.5,23.75,283400.0
1996-05-16,23.375,23.5625,23.3125,23.5625,190800.0
1996-05-17,23.625,23.6875,23.5,23.5625,309800.0
1996-05-20,23.8125,23.8125,23.625,23.6875,133600.0
1996-05-21,23.625,23.8125,23.5625,23.75,439400.0
1996-05-22,24.0625,24.0625,23.75,23.75,177800.0
1996-05-23,23.9375,24.3125,23.875,24.0625,148600.0
1996-05-24,24.0,24.125,23.875,23.9375,145600.0
1996-05-28,23.8125,24.0,23.75,24.0,227400.0
1996-05-29,23.75,23.875,23.75,23.8125,136600.0
1996-05-30,23.75,23.875,23.6875,23.75,190200.0
1996-05-31,23.5,23.75,23.375,23.75,86000.0
1996-06-03,23.375,23.5,23.25,23.5,79000.0
1996-06-04,23.5625,23.625,23.3125,23.375,199400.0
1996-06-05,23.6875,23.6875,23.375,23.5,208800.0
1996-06-06,23.6875,23.6875,23.5625,23.6875,292800.0
1996-06-07,23.375,23.5,23.125,23.5,300800.0
1996-06-10,23.3125,23.4375,23.25,23.375,134400.0
1996-06-11,23.1875,23.4375,23.125,23.3125,220400.0
1996-06-12,23.0,23.25,22.9375,23.1875,203600.0
1996-06-13,23.0625,23.125,22.9375,23.125,162400.0
1996-06-14,23.0625,23.125,22.9375,23.0,61600.0
1996-06-17,23.0625,23.1875,22.9375,23.0,176800.0
1996-06-18,23.3125,23.3125,23.0625,23.0625,159000.0
1996-06-19,23.25,23.25,23.125,23.1875,628400.0
1996-06-20,23.25,23.375,23.0625,23.1875,126800.0
1996-06-21,23.5625,23.625,23.4375,23.4375,325200.0
1996-06-24,23.625,23.75,23.5625,23.625,67200.0
1996-06-25,23.8125,23.875,23.625,23.625,91800.0
1996-06-26,23.8125,23.8125,23.6875,23.75,113000.0
1996-06-27,24.1875,24.1875,23.75,23.75,99600.0
1996-06-28,24.6875,24.75,24.125,24.125,486000.0
1996-07-01,24.8125,24.8125,24.5,24.8125,146800.0
1996-07-02,24.6875,24.875,24.625,24.875,278800.0
1996-07-03,24.625,24.75,24.59375,24.6875,138000.0
1996-07-05,23.8125,24.375,23.625,24.375,316600.0
1996-07-08,24.0,24.0625,23.8125,23.9375,143000.0
1996-07-09,23.8125,23.9375,23.625,23.6875,690800.0
1996-07-10,24.0,24.0,23.8125,24.0,787600.0
1996-07-11,23.9375,24.0625,23.6875,24.0,159800.0
1996-07-12,24.0,24.125,23.8125,23.875,350600.0
1996-07-15,23.6875,24.25,23.6875,24.0,279000.0
1996-07-16,23.6875,23.8125,22.875,23.6875,490800.0
1996-07-17,23.3125,23.8125,23.3125,23.8125,215200.0
1996-07-18,23.5625,23.5625,23.25,23.4375,132400.0
1996-07-19,23.3125,23.625,23.125,23.5625,179200.0
1996-07-22,23.0,23.25,22.875,23.25,810800.0
1996-07-23,22.875,23.0625,22.625,23.0,312600.0
1996-07-24,22.6875,22.9375,22.625,22.875,471800.0
1996-07-25,22.6875,22.9375,22.625,22.75,174600.0
1996-07-26,22.6875,22.875,22.6875,22.6875,228400.0
1996-07-29,22.5625,22.8125,22.5,22.6875,227600.0
1996-07-30,22.5,22.5,22.375,22.5,81200.0
1996-07-31,22.375,22.5,22.25,22.375,131600.0
1996-08-01,22.5625,22.75,22.375,22.5,228200.0
1996-08-02,22.9375,22.9375,22.6875,22.6875,124000.0
1996-08-05,22.9375,22.9375,22.8125,22.875,159000.0
1996-08-06,22.75,22.9375,22.6875,22.9375,138200.0
1996-08-07,22.625,22.75,22.5,22.75,263600.0
1996-08-08,22.625,22.6875,22.5625,22.5625,99400.0
1996-08-09,22.5625,22.8125,22.5625,22.75,78800.0
1996-08-12,22.8125,22.8125,22.5,22.5625,132400.0
1996-08-13,22.5625,22.8125,22.4375,22.8125,94600.0
1996-08-14,22.5625,22.6875,22.5625,22.5625,86400.0
1996-08-15,22.625,22.6875,22.4375,22.5625,296600.0
1996-08-16,22.9375,23.0,22.6875,22.75,81800.0
1996-08-19,23.125,23.1875,23.0,23.0,482200.0
1996-08-20,23.0625,23.1875,23.0,23.125,78000.0
1996-08-21,22.9375,23.0625,22.875,23.0,146600.0
1996-08-22,23.0625,23.0625,22.875,22.875,349400.0
1996-08-23,22.9375,23.0625,22.875,23.0,94800.0
1996-08-26,23.0,23.0,22.8125,22.875,92600.0
1996-08-27,22.9375,23.0,22.875,22.9375,117600.0
1996-08-28,22.875,23.0,22.875,22.875,96800.0
1996-08-29,22.9375,22.9375,22.6875,22.9375,249400.0
1996-08-30,22.8125,22.875,22.625,22.875,187200.0
1996-09-03,22.375,22.5625,22.34375,22.5625,122800.0
1996-09-04,22.4375,22.5,22.375,22.375,87600.0
1996-09-05,22.3125,22.5,22.25,22.375,112200.0
1996-09-06,22.5625,22.625,22.25,22.3125,72000.0
1996-09-09,22.6875,22.75,22.4375,22.5625,94400.0
1996-09-10,22.8125,22.875,22.5625,22.6875,140400.0
1996-09-11,22.625,22.8125,22.5625,22.75,198200.0
1996-09-12,22.6875,22.8125,22.625,22.6875,135000.0
1996-09-13,23.0625,23.125,22.8125,22.8125,86400.0
1996-09-16,23.3125,23.3125,23.125,23.125,229000.0
1996-09-17,23.6875,23.6875,23.375,23.4375,397000.0
1996-09-18,23.5625,23.625,23.5,23.625,367800.0
1996-09-19,23.5,23.5625,23.4375,23.5625,193000.0
1996-09-20,23.5,23.5625,23.4375,23.5625,358200.0
1996-09-23,23.4375,23.5,23.375,23.5,120200.0
1996-09-24,23.6875,23.75,23.4375,23.4375,276800.0
1996-09-25,23.4375,23.75,23.4375,23.6875,447800.0
1996-09-26,23.4375,23.625,23.375,23.5,1302000.0
1996-09-27,23.1875,23.25,23.125,23.25,1252200.0
1996-09-30,23.3125,23.3125,23.1875,23.1875,695800.0
1996-10-01,23.25,23.375,23.1875,23.1875,86200.0
1996-10-02,23.3125,23.375,23.25,23.375,125400.0
1996-10-03,23.25,23.375,23.25,23.25,62400.0
1996-10-04,23.5,23.5,23.25,23.25,275800.0
1996-10-07,23.5,23.625,23.4375,23.5,93200.0
1996-10-08,23.4375,23.5,23.375,23.5,110400.0
1996-10-09,23.25,23.5,23.125,23.5,127600.0
1996-10-10,23.125,23.1875,23.0625,23.1875,67200.0
1996-10-11,23.25,23.3125,23.1875,23.1875,185800.0
1996-10-14,23.25,23.3125,23.1875,23.25,68600.0
1996-10-15,23.125,23.375,22.9375,23.3125,128400.0
1996-10-16,23.25,23.25,22.9375,23.125,134000.0
1996-10-17,23.3125,23.375,23.1875,23.1875,193800.0
1996-10-18,23.1875,23.375,23.1875,23.375,204000.0
1996-10-21,23.375,23.375,23.1875,23.1875,150800.0
1996-10-22,23.375,23.375,23.25,23.375,268600.0
1996-10-23,23.3125,23.3125,23.0625,23.3125,103600.0
1996-10-24,23.1875,23.3125,23.1875,23.3125,85600.0
1996-10-25,23.25,23.375,23.1875,23.1875,84600.0
1996-10-28,23.125,23.3125,23.0625,23.25,125000.0
1996-10-29,23.4375,23.4375,23.1875,23.1875,218200.0
1996-10-30,23.375,23.5625,23.3125,23.5,72600.0
1996-10-31,23.5,23.5,23.3125,23.3125,146000.0
1996-11-01,23.625,23.625,23.4375,23.5625,269800.0
1996-11-04,23.875,23.875,23.5625,23.625,260400.0
1996-11-05,24.1875,24.1875,24.0,24.0,140200.0
1996-11-06,24.4375,24.4375,24.125,24.1875,307400.0
1996-11-07,24.5,24.5625,24.375,24.4375,171800.0
1996-11-08,24.3125,24.4375,24.25,24.4375,216400.0
1996-11-11,24.375,24.4375,24.3125,24.375,123000.0
1996-11-12,24.3125,24.4375,24.25,24.4375,209600.0
1996-11-13,24.3125,24.3125,24.1875,24.25,102200.0
1996-11-14,24.25,24.3125,24.125,24.25,259800.0
1996-11-15,24.1875,24.3125,24.125,24.3125,298800.0
1996-11-18,24.25,24.3125,24.1875,24.25,282600.0
1996-11-19,24.3125,24.3125,24.25,24.3125,80200.0
1996-11-20,24.25,24.375,24.1875,24.3125,169800.0
1996-11-21,24.1875,24.3125,24.125,24.1875,158400.0
1996-11-22,24.125,24.125,24.0625,24.125,238200.0
1996-11-25,24.125,24.125,23.9375,24.125,171800.0
1996-11-26,23.875,24.1875,23.8125,24.1875,144400.0
1996-11-27,23.625,23.875,23.625,23.875,283800.0
1996-11-29,23.5625,23.6875,23.5,23.5625,160000.0
1996-12-02,23.5,23.5625,23.5,23.5,254400.0
1996-12-03,23.4375,23.75,23.4375,23.5625,216000.0
1996-12-04,23.5625,23.5625,23.25,23.375,149400.0
1996-12-05,23.375,23.6875,23.375,23.5625,128600.0
1996-12-06,23.25,23.375,23.0625,23.3125,156200.0
1996-12-09,23.4375,23.5,23.0625,23.3125,207800.0
1996-12-10,23.4375,23.5625,23.3125,23.375,248600.0
1996-12-11,23.25,23.3125,23.0625,23.3125,151200.0
1996-12-12,22.8125,23.1875,22.8125,23.1875,99200.0
1996-12-13,22.9375,23.0625,22.75,22.75,255800.0
1996-12-16,22.9375,23.1875,22.875,22.9375,114600.0
1996-12-17,23.0,23.0625,22.8125,22.875,137200.0
1996-12-18,23.0,23.0625,22.875,22.9375,140600.0
1996-12-19,22.875,23.125,22.875,23.0,1035000.0
1996-12-20,23.125,23.25,22.875,23.0625,497600.0
1996-12-23,23.0625,23.1875,22.75,23.1875,138600.0
1996-12-24,22.9375,23.0625,22.875,23.0625,137600.0
1996-12-26,22.875,22.9375,22.8125,22.9375,136800.0
1996-12-27,23.5,23.5,22.75,22.875,1187200.0
1996-12-30,23.5625,23.75,23.4375,23.5625,2828800.0
1996-12-31,22.9375,23.125,22.75,23.125,340000.0
1997-01-02,22.875,23.0625,22.8125,22.9375,220800.0
1997-01-03,22.9375,23.0625,22.75,23.0,282200.0
1997-01-06,23.0625,23.125,22.875,23.125,294400.0
1997-01-07,23.1875,23.1875,22.875,23.0,256400.0
1997-01-08,23.4375,23.4375,23.1875,23.1875,299800.0
1997-01-09,23.5,23.6875,23.3125,23.4375,895600.0
1997-01-10,23.5,23.5,23.125,23.375,549000.0
1997-01-13,23.4375,23.5625,23.25,23.5,248200.0
1997-01-14,23.25,23.5625,23.1875,23.5,338600.0
1997-01-15,23.25,23.4375,23.1875,23.1875,328200.0
1997-01-16,23.4375,23.6875,23.1875,23.3125,579400.0
1997-01-17,23.75,23.75,23.5,23.5625,269800.0
1997-01-20,23.5,23.8125,23.5,23.75,165800.0
1997-01-21,23.875,23.875,23.625,23.625,245600.0
1997-01-22,23.8125,23.875,23.5625,23.875,125800.0
1997-01-23,23.6875,24.0625,23.625,23.75,151000.0
1997-01-24,23.5,23.625,23.4375,23.5625,206800.0
1997-01-27,23.3125,23.4375,23.25,23.375,126200.0
1997-01-28,23.125,23.5,23.125,23.4375,552200.0
1997-01-29,23.125,23.1875,23.0,23.125,81800.0
1997-01-30,23.25,23.3125,23.03125,23.125,276800.0
1997-01-31,23.0625,23.3125,23.0625,23.25,293000.0
1997-02-03,23.1875,23.1875,23.0625,23.0625,246000.0
1997-02-04,23.1875,23.1875,23.09375,23.125,50200.0
1997-02-05,23.0625,23.25,23.0,23.1875,345000.0
1997-02-06,23.0625,23.125,22.9375,23.0,168400.0
1997-02-07,23.1875,23.3125,22.875,23.0625,231200.0
1997-02-10,23.1875,23.375,23.125,23.25,96800.0
1997-02-11,23.5,23.5,23.1875,23.25,249000.0
1997-02-12,23.5,23.5,23.3125,23.5,352800.0
1997-02-13,23.5625,23.6875,23.5,23.5625,193800.0
1997-02-14,23.4375,23.6875,23.4375,23.625,135200.0
1997-02-18,23.875,23.9375,23.375,23.5,218000.0
1997-02-19,23.625,23.9375,23.5,23.875,380000.0
1997-02-20,23.625,23.6875,23.4375,23.5625,244000.0
1997-02-21,23.5,23.8125,23.5,23.625,133400.0
1997-02-24,23.8125,23.8125,23.4375,23.5,346600.0
1997-02-25,23.6875,23.8125,23.5625,23.8125,143200.0
1997-02-26,23.625,23.6875,23.5,23.6875,157600.0
1997-02-27,23.5625,23.625,23.5,23.5625,232800.0
1997-02-28,23.8125,23.8125,23.5625,23.5625,266000.0
1997-03-03,23.9375,23.9375,23.75,23.75,349400.0
1997-03-04,23.75,23.9375,23.75,23.9375,503600.0
1997-03-05,23.625,23.75,23.3125,23.75,660000.0
1997-03-06,23.4375,23.625,23.375,23.625,148200.0
1997-03-07,23.5625,23.625,23.3125,23.375,278600.0
1997-03-10,23.625,23.625,23.4375,23.5,178400.0
1997-03-11,23.625,23.6875,23.5,23.5625,388800.0
1997-03-12,23.75,23.8125,23.5625,23.6875,150000.0
1997-03-13,23.375,23.6875,23.3125,23.6875,208600.0
1997-03-14,23.625,23.6875,23.4375,23.4375,215800.0
1997-03-17,23.9375,23.9375,23.5625,23.5625,259000.0
1997-03-18,23.8125,24.0625,23.75,24.0,114000.0
1997-03-19,23.875,24.0,23.6875,23.75,152800.0
1997-03-20,23.625,23.875,23.5625,23.875,151400.0
1997-03-21,23.625,23.75,23.5625,23.75,225800.0
1997-03-24,24.0625,24.125,23.6875,23.6875,197000.0
1997-03-25,24.1875,24.5625,24.0625,24.0625,220800.0
1997-03-26,24.125,24.1875,24.0625,24.1875,126000.0
1997-03-27,23.8125,24.1875,23.75,24.1875,346800.0
1997-03-31,23.6875,23.875,23.625,23.6875,181600.0
1997-04-01,23.6875,23.75,23.5,23.5625,133800.0
1997-04-02,23.5625,23.6875,23.4375,23.5625,215800.0
1997-04-03,23.625,23.625,23.3125,23.4375,443600.0
1997-04-04,23.6875,23.75,23.4375,23.5625,3522000.0
1997-04-07,23.125,23.3125,23.0625,23.3125,480000.0
1997-04-08,23.0,23.0625,22.9375,23.0625,650200.0
1997-04-09,23.1875,23.3125,23.0,23.0,334200.0
1997-04-10,23.3125,23.3125,23.0,23.1875,370200.0
1997-04-11,22.875,23.1875,22.875,23.125,283400.0
1997-04-14,22.9375,23.0625,22.8125,22.9375,292400.0
1997-04-15,22.875,23.0,22.75,23.0,203200.0
1997-04-16,23.125,23.125,22.75,22.875,528600.0
1997-04-17,22.9375,23.1875,22.875,23.125,189400.0
1997-04-18,23.125,23.25,23.0,23.0,219800.0
1997-04-21,22.875,23.1875,22.6875,23.1875,108800.0
1997-04-22,23.0,23.0625,22.75,22.8125,291800.0
1997-04-23,22.875,23.0625,22.75,23.0,529800.0
1997-04-24,22.5625,22.9375,22.5,22.8125,303400.0
1997-04-25,22.25,22.6875,22.25,22.625,340800.0
1997-04-28,22.6875,22.8125,22.3125,22.3125,329000.0
1997-04-29,22.8125,22.875,22.6875,22.8125,235600.0
1997-04-30,22.75,22.8125,22.5625,22.75,291000.0
1997-05-01,22.75,22.75,22.5625,22.6875,97400.0
1997-05-02,23.0625,23.0625,22.5625,22.6875,217000.0
1997-05-05,23.625,23.625,22.8125,22.9375,232400.0
1997-05-06,23.3125,23.8125,23.25,23.625,290000.0
1997-05-07,23.0625,23.25,22.9375,23.25,237600.0
1997-05-08,23.0625,23.3125,22.9375,23.0,275000.0
1997-05-09,23.25,23.25,22.9375,23.125,249600.0
1997-05-12,23.3125,23.375,23.125,23.3125,145200.0
1997-05-13,23.125,23.375,22.9375,23.3125,193200.0
1997-05-14,24.0,24.25,23.1875,23.1875,1241000.0
1997-05-15,23.875,24.125,23.75,23.9375,405200.0
1997-05-16,23.75,23.9375,23.6875,23.8125,301600.0
1997-05-19,24.3125,24.3125,24.125,24.125,763600.0
1997-05-20,24.25,24.3125,24.0625,24.25,467000.0
1997-05-21,24.125,24.4375,24.125,24.25,245000.0
1997-05-22,24.0625,24.25,24.0625,24.125,134800.0
1997-05-23,24.3125,24.375,24.0,24.0,240400.0
1997-05-27,24.3125,24.375,24.125,24.125,173000.0
1997-05-28,24.3125,24.4375,24.125,24.25,127000.0
1997-05-29,24.25,24.375,24.1875,24.375,136800.0
1997-05-30,24.5,24.5,24.0625,24.125,173400.0
1997-06-02,24.25,24.4375,24.125,24.375,176200.0
1997-06-03,24.25,24.375,24.125,24.25,260600.0
1997-06-04,24.0,24.25,24.0,24.1875,606400.0
1997-06-05,24.1875,24.3125,24.0,24.0,319200.0
1997-06-06,24.375,24.4375,24.0625,24.125,124200.0
1997-06-09,24.125,24.375,24.0,24.375,294600.0
1997-06-10,24.25,24.25,24.0625,24.0625,260600.0
1997-06-11,24.375,24.5,24.25,24.3125,294600.0
1997-06-12,24.8125,24.8125,24.375,24.4375,370800.0
1997-06-13,25.0625,25.25,24.8125,24.875,473000.0
1997-06-16,25.0625,25.0625,24.875,25.0625,303000.0
1997-06-17,25.125,25.25,24.9375,25.0,188800.0
1997-06-18,25.1875,25.4375,24.9375,25.0625,592600.0
1997-06-19,25.3125,25.5,25.3125,25.3125,642600.0
1997-06-20,25.625,25.625,25.3125,25.4375,1051200.0
1997-06-23,25.5625,25.75,25.5,25.5625,629400.0
1997-06-24,25.6875,25.8125,25.4375,25.5625,183800.0
1997-06-25,25.5,25.875,25.4375,25.6875,625200.0
1997-06-26,25.5625,25.6875,25.40625,25.46875,145000.0
1997-06-27,25.71875,25.9375,25.625,25.625,136800.0
1997-06-30,25.875,26.0,25.59375,25.71875,195600.0
1997-07-01,25.90625,26.0625,25.625,25.75,158200.0
1997-07-02,26.28125,26.28125,25.9375,25.96875,218800.0
1997-07-03,26.4375,26.46875,26.375,26.40625,177800.0
1997-07-07,25.78125,26.15625,25.625,26.15625,204600.0
1997-07-08,25.9375,26.21875,25.8125,25.96875,1018200.0
1997-07-09,25.8125,26.03125,25.6875,25.9375,227600.0
1997-07-10,25.96875,26.0,25.78125,25.875,155000.0
1997-07-11,25.9375,26.3125,25.78125,25.96875,281200.0
1997-07-14,25.9375,26.0,25.78125,25.90625,163200.0
1997-07-15,25.9375,25.96875,25.75,25.90625,205000.0
1997-07-16,25.96875,26.09375,25.875,25.875,235000.0
1997-07-17,25.65625,25.90625,25.65625,25.875,99000.0
1997-07-18,25.0,25.65625,24.90625,25.65625,268600.0
1997-07-21,25.15625,25.25,24.9375,25.03125,261200.0
1997-07-22,25.4375,25.5,25.21875,25.34375,148000.0
1997-07-23,25.15625,25.59375,25.15625,25.4375,205800.0
1997-07-24,25.40625,25.5,25.09375,25.15625,313000.0
1997-07-25,25.46875,25.59375,25.375,25.5,223600.0
1997-07-28,25.28125,25.625,25.25,25.46875,113800.0
1997-07-29,25.6875,25.6875,25.15625,25.15625,144000.0
1997-07-30,25.65625,25.71875,25.5,25.65625,120400.0
1997-07-31,25.6875,25.71875,25.5625,25.59375,180800.0
1997-08-01,25.4375,25.65625,25.21875,25.625,188600.0
1997-08-04,25.3125,25.5,25.1875,25.3125,110600.0
1997-08-05,25.28125,25.3125,25.125,25.25,97200.0
1997-08-06,25.75,25.75,25.09375,25.15625,196600.0
1997-08-07,25.34375,25.71875,25.25,25.71875,132600.0
1997-08-08,24.78125,25.21875,24.65625,25.21875,343000.0
1997-08-11,25.3125,25.34375,24.6875,24.75,277800.0
1997-08-12,25.09375,25.46875,25.03125,25.375,109800.0
1997-08-13,24.75,25.21875,24.71875,25.1875,185200.0
1997-08-14,24.59375,24.96875,24.4375,24.75,262200.0
1997-08-15,24.375,24.625,24.375,24.53125,192800.0
1997-08-18,24.6875,24.6875,24.0,24.28125,175800.0
1997-08-19,24.78125,24.8125,24.59375,24.65625,113000.0
1997-08-20,24.71875,24.75,24.5,24.71875,117400.0
1997-08-21,24.40625,24.75,24.3125,24.6875,135400.0
1997-08-22,24.5,24.5,24.0,24.28125,231600.0
1997-08-25,24.28125,24.53125,24.21875,24.46875,66000.0
1997-08-26,24.3125,24.40625,24.21875,24.25,154000.0
1997-08-27,24.25,24.4375,24.0625,24.3125,151800.0
1997-08-28,24.1875,24.5,24.03125,24.25,196400.0
1997-08-29,24.0625,24.25,24.03125,24.1875,112800.0
1997-09-02,24.25,24.375,24.0,24.03125,153800.0
1997-09-03,24.5,24.625,24.3125,24.3125,148000.0
1997-09-04,24.625,24.65625,24.40625,24.5,141800.0
1997-09-05,24.53125,24.71875,24.375,24.71875,265400.0
1997-09-08,24.65625,24.71875,24.5625,24.5625,87400.0
1997-09-09,24.6875,24.84375,24.53125,24.59375,193400.0
1997-09-10,24.5,24.71875,24.5,24.65625,106600.0
1997-09-11,24.46875,24.5,24.1875,24.40625,115200.0
1997-09-12,24.8125,24.8125,24.4375,24.5,140600.0
1997-09-15,24.8125,25.0,24.78125,24.78125,133000.0
1997-09-16,25.1875,25.28125,24.90625,24.9375,181400.0
1997-09-17,24.78125,25.3125,24.75,25.28125,140000.0
1997-09-18,24.71875,24.84375,24.6875,24.8125,3038600.0
1997-09-19,24.875,24.875,24.78125,24.78125,824600.0
1997-09-22,25.0625,25.125,24.8125,24.84375,566000.0
1997-09-23,24.96875,25.0,24.84375,25.0,232400.0
1997-09-24,24.8125,25.15625,24.78125,25.0,702600.0
1997-09-25,24.8125,25.03125,24.78125,24.78125,369400.0
1997-09-26,25.15625,25.15625,24.875,25.0,2438800.0
1997-09-29,25.25,25.25,24.78125,24.78125,887000.0
1997-09-30,24.875,25.21875,24.78125,25.1875,557400.0
1997-10-01,25.28125,25.34375,24.875,24.875,604600.0
1997-10-02,25.375,25.375,25.15625,25.25,177800.0
1997-10-03,25.1875,25.65625,25.09375,25.5,594400.0
1997-10-06,25.125,25.375,25.125,25.21875,128800.0
1997-10-07,25.25,25.28125,25.15625,25.25,184800.0
1997-10-08,24.875,25.25,24.8125,25.21875,335200.0
1997-10-09,24.96875,24.96875,24.6875,24.8125,398600.0
1997-10-10,24.9375,25.0,24.8125,24.84375,84800.0
1997-10-13,25.03125,25.125,24.9375,25.0,162600.0
1997-10-14,25.1875,25.3125,25.0,25.15625,286000.0
1997-10-15,25.34375,25.5,25.03125,25.125,488400.0
1997-10-16,25.25,25.5,25.1875,25.40625,343400.0
1997-10-17,25.09375,25.15625,24.8125,25.125,378800.0
1997-10-20,25.3125,25.375,24.84375,25.0625,322400.0
1997-10-21,25.46875,25.5,25.125,25.4375,459600.0
1997-10-22,25.28125,25.375,25.0625,25.375,308400.0
1997-10-23,25.03125,25.1875,25.0,25.15625,375800.0
1997-10-24,25.28125,25.28125,24.875,25.125,360600.0
1997-10-27,24.75,25.34375,24.6875,25.21875,351600.0
1997-10-28,25.4375,25.4375,24.21875,24.5,660200.0
1997-10-29,25.09375,25.40625,24.96875,25.375,341600.0
1997-10-30,24.875,25.21875,24.875,24.96875,259200.0
1997-10-31,25.1875,25.3125,24.90625,25.0,202000.0
1997-11-03,25.65625,25.65625,25.3125,25.3125,330800.0
1997-11-04,25.5,25.625,25.3125,25.59375,174800.0
1997-11-05,25.40625,25.53125,25.28125,25.5,218000.0
1997-11-06,25.4375,25.53125,25.125,25.375,361200.0
1997-11-07,25.53125,25.53125,25.1875,25.375,658400.0
1997-11-10,25.5,25.625,25.4375,25.5,274600.0
1997-11-11,25.71875,25.8125,25.5,25.5,145400.0
1997-11-12,26.03125,26.03125,25.53125,25.625,635600.0
1997-11-13,26.0,26.125,25.84375,26.0,229800.0
1997-11-14,26.40625,26.40625,26.0,26.0,213600.0
1997-11-17,26.78125,27.0,26.53125,26.53125,621400.0
1997-11-18,26.59375,26.84375,26.5,26.78125,420800.0
1997-11-19,26.8125,26.875,26.53125,26.5625,299200.0
1997-11-20,27.09375,27.34375,26.875,26.9375,673800.0
1997-11-21,27.09375,27.3125,27.03125,27.1875,299600.0
1997-11-24,27.1875,27.40625,27.03125,27.03125,583200.0
1997-11-25,27.5,27.53125,27.0625,27.25,500600.0
1997-11-26,27.40625,27.5625,27.34375,27.5,277800.0
1997-11-28,27.4375,27.5,27.375,27.46875,38800.0
1997-12-01,27.59375,27.75,27.3125,27.46875,703600.0
1997-12-02,27.28125,27.65625,27.15625,27.59375,268200.0
1997-12-03,27.21875,27.4375,27.09375,27.40625,320800.0
1997-12-04,27.1875,27.3125,27.09375,27.21875,206000.0
1997-12-05,27.15625,27.28125,27.09375,27.09375,206200.0
1997-12-08,27.03125,27.34375,27.03125,27.15625,318600.0
1997-12-09,26.96875,27.0625,26.78125,27.03125,184400.0
1997-12-10,27.125,27.125,26.90625,26.90625,174800.0
1997-12-11,27.0625,27.15625,26.875,27.0625,163600.0
1997-12-12,27.34375,27.4375,27.0625,27.0625,230200.0
1997-12-15,27.78125,27.84375,27.4375,27.4375,218200.0
1997-12-16,27.9375,27.96875,27.8125,27.96875,180200.0
1997-12-17,28.25,28.25,27.90625,27.9375,258800.0
1997-12-18,28.34375,28.375,28.0625,28.21875,247600.0
1997-12-19,28.59375,28.625,28.09375,28.3125,368600.0
1997-12-22,28.59375,28.59375,28.1875,28.5625,521000.0
1997-12-23,29.03125,29.09375,28.625,28.625,348000.0
1997-12-24,29.03125,29.21875,29.0,29.09375,178000.0
1997-12-26,29.03125,29.1875,28.9375,29.03125,92200.0
1997-12-29,29.375,29.4375,29.0625,29.15625,210400.0
1997-12-30,29.1875,29.1875,28.875,29.03125,363200.0
1997-12-31,29.125,29.1875,28.84375,29.1875,453600.0
1998-01-02,28.9375,29.1875,28.78125,29.1875,213000.0
1998-01-05,28.6875,28.9375,28.25,28.9375,463000.0
1998-01-06,28.28125,28.59375,28.09375,28.5625,225200.0
1998-01-07,28.0,28.21875,27.84375,28.21875,313400.0
1998-01-08,28.0625,28.125,27.78125,28.0625,328400.0
1998-01-09,27.78125,28.03125,27.6875,28.0,480200.0
1998-01-12,28.03125,28.09375,27.65625,27.71875,209200.0
1998-01-13,28.03125,28.0625,27.71875,28.0625,203600.0
1998-01-14,27.90625,28.0625,27.78125,28.0625,141000.0
1998-01-15,27.46875,27.875,27.40625,27.875,284200.0
1998-01-16,27.5625,27.84375,27.46875,27.5625,292400.0
1998-01-20,27.59375,27.625,27.4375,27.625,128200.0
1998-01-21,27.625,27.71875,27.375,27.625,475200.0
1998-01-22,27.6875,27.6875,27.5,27.53125,103800.0
1998-01-23,27.34375,27.59375,27.21875,27.5625,308200.0
1998-01-26,27.40625,27.5625,27.3125,27.3125,142200.0
1998-01-27,27.0625,27.5,27.0,27.375,1326400.0
1998-01-28,26.8125,27.1875,26.5625,27.1875,390600.0
1998-01-29,26.84375,27.0625,26.75,26.75,411600.0
1998-01-30,26.8125,26.96875,26.8125,26.875,242000.0
1998-02-02,27.03125,27.0625,26.9375,27.0,202800.0
1998-02-03,26.96875,27.125,26.71875,27.0625,312800.0
1998-02-04,26.65625,27.0,26.5,26.96875,193000.0
1998-02-05,26.625,26.875,26.5625,26.78125,193800.0
1998-02-06,26.8125,26.84375,26.65625,26.65625,820000.0
1998-02-09,26.96875,27.21875,26.78125,26.875,255400.0
1998-02-10,27.0,27.25,26.9375,26.96875,151800.0
1998-02-11,26.8125,27.0625,26.75,26.9375,463800.0
1998-02-12,26.875,27.0,26.75,26.8125,308400.0
1998-02-13,26.9375,26.9375,26.75,26.78125,235800.0
1998-02-17,27.125,27.1875,26.9375,26.9375,176800.0
1998-02-18,27.21875,27.25,27.0625,27.15625,161400.0
1998-02-19,26.9375,27.1875,26.90625,27.15625,167800.0
1998-02-20,27.34375,27.34375,26.90625,26.96875,427600.0
1998-02-23,27.125,27.34375,26.96875,27.3125,207000.0
1998-02-24,27.125,27.125,26.96875,27.125,216000.0
1998-02-25,27.3125,27.46875,27.03125,27.09375,403600.0
1998-02-26,27.40625,27.4375,27.3125,27.3125,186000.0
1998-02-27,27.46875,27.46875,27.09375,27.3125,337600.0
1998-03-02,27.53125,27.53125,27.375,27.46875,277000.0
1998-03-03,27.625,27.625,27.40625,27.5,100600.0
1998-03-04,27.6875,27.71875,27.46875,27.65625,193600.0
1998-03-05,27.6875,27.78125,27.625,27.625,165800.0
1998-03-06,28.09375,28.15625,27.65625,27.65625,201000.0
1998-03-09,28.3125,28.375,28.03125,28.03125,446200.0
1998-03-10,28.75,28.8125,28.375,28.375,602200.0
1998-03-11,28.71875,28.75,28.53125,28.71875,363000.0
1998-03-12,28.71875,28.8125,28.5,28.75,390000.0
1998-03-13,28.8125,28.96875,28.6875,28.78125,315400.0
1998-03-16,28.9375,28.9375,28.78125,28.84375,1094400.0
1998-03-17,28.78125,28.9375,28.625,28.9375,341800.0
1998-03-18,28.75,28.875,28.625,28.875,391800.0
1998-03-19,28.75,28.8125,28.59375,28.75,304600.0
1998-03-20,29.375,29.46875,28.65625,28.75,728800.0
1998-03-23,29.40625,29.4375,29.1875,29.25,341600.0
1998-03-24,29.625,29.65625,29.375,29.375,301000.0
1998-03-25,29.59375,29.78125,29.5,29.625,423000.0
1998-03-26,29.28125,29.53125,29.25,29.53125,149000.0
1998-03-27,28.96875,29.21875,28.78125,29.15625,181800.0
1998-03-30,29.0625,29.0625,28.90625,28.96875,166800.0
1998-03-31,29.5,29.625,29.0625,29.0625,320000.0
1998-04-01,29.375,29.46875,29.15625,29.46875,298600.0
1998-04-02,29.75,29.84375,29.46875,29.46875,277800.0
1998-04-03,29.75,30.21875,29.75,29.8125,638400.0
1998-04-06,29.5,29.625,29.25,29.375,3617600.0
1998-04-07,29.3125,29.53125,29.28125,29.46875,258600.0
1998-04-08,29.125,29.375,29.0,29.3125,271800.0
1998-04-09,29.21875,29.34375,29.15625,29.1875,112800.0
1998-04-13,29.0,29.21875,28.65625,29.1875,335600.0
1998-04-14,29.125,29.125,28.90625,28.9375,126200.0
1998-04-15,28.9375,29.125,28.875,29.09375,232000.0
1998-04-16,28.5625,28.9375,28.46875,28.9375,173400.0
1998-04-17,28.6875,28.8125,28.5,28.65625,313000.0
1998-04-20,28.46875,28.71875,28.4375,28.5625,299600.0
1998-04-21,28.34375,28.5625,28.21875,28.53125,361800.0
1998-04-22,28.03125,28.5625,28.0,28.375,725800.0
1998-04-23,27.875,28.0,27.84375,28.0,247400.0
1998-04-24,27.8125,28.03125,27.71875,28.0,251600.0
1998-04-27,27.53125,27.65625,27.4375,27.625,295800.0
1998-04-28,27.59375,27.71875,27.4375,27.53125,746800.0
1998-04-29,27.40625,27.59375,27.34375,27.59375,408200.0
1998-04-30,28.1875,28.1875,27.375,27.5,562000.0
1998-05-01,28.0,28.34375,27.875,28.15625,328000.0
1998-05-04,28.375,28.375,28.0,28.0,263200.0
1998-05-05,28.40625,28.46875,28.28125,28.28125,289600.0
1998-05-06,28.28125,28.40625,28.25,28.40625,173200.0
1998-05-07,28.1875,28.28125,28.125,28.25,197400.0
1998-05-08,28.3125,28.46875,28.125,28.1875,547000.0
1998-05-11,28.25,28.46875,28.25,28.25,157800.0
1998-05-12,28.28125,28.375,28.125,28.28125,190200.0
1998-05-13,28.0625,28.3125,28.0,28.25,83600.0
1998-05-14,27.9375,28.0625,27.8125,28.0625,208000.0
1998-05-15,27.65625,27.9375,27.625,27.9375,195600.0
1998-05-18,27.65625,27.65625,27.46875,27.65625,181600.0
1998-05-19,27.625,27.75,27.5,27.71875,176600.0
1998-05-20,28.0625,28.125,27.5,27.625,554200.0
1998-05-21,27.71875,28.03125,27.625,28.0,246600.0
1998-05-22,27.84375,27.84375,27.625,27.75,166200.0
1998-05-26,27.6875,27.875,27.625,27.875,164200.0
1998-05-27,27.625,27.75,27.5,27.59375,295800.0
1998-05-28,27.875,27.90625,27.59375,27.6875,441400.0
1998-05-29,28.4375,28.46875,27.9375,27.9375,327800.0
1998-06-01,29.0625,29.3125,28.40625,28.46875,269400.0
1998-06-02,29.0625,29.9375,28.875,29.5,532800.0
1998-06-03,28.8125,29.25,28.6875,29.1875,206400.0
1998-06-04,29.0,29.0625,28.75,28.875,183500.0
1998-06-05,29.0625,29.375,28.875,29.1875,290400.0
1998-06-08,28.875,29.3125,28.75,29.25,299100.0
1998-06-09,28.8125,28.875,28.625,28.8125,444900.0
1998-06-10,29.1875,29.5,28.6875,28.75,443300.0
1998-06-11,29.25,29.375,28.8125,29.25,142500.0
1998-06-12,29.4375,29.5,28.875,29.25,162300.0
1998-06-15,28.8125,29.4375,28.8125,29.4375,274200.0
1998-06-16,29.125,29.125,28.8125,28.9375,307800.0
1998-06-17,29.1875,29.3125,28.875,29.25,408900.0
1998-06-18,28.75,29.125,28.75,29.0,693700.0
1998-06-19,28.6875,28.8125,28.25,28.25,333600.0
1998-06-22,28.9375,29.125,28.6875,28.8125,299100.0
1998-06-23,28.625,29.0625,28.625,29.0625,145900.0
1998-06-24,28.4375,28.75,28.375,28.625,186500.0
1998-06-25,27.9375,28.5,27.9375,28.4375,275500.0
1998-06-26,28.0625,28.375,28.0,28.0625,189500.0
1998-06-29,28.5625,28.8125,28.1875,28.25,205600.0
1998-06-30,28.625,28.875,28.25,28.6875,134300.0
1998-07-01,28.5625,28.75,28.3125,28.6875,192800.0
1998-07-02,28.9375,28.9375,28.25,28.375,287700.0
1998-07-06,29.125,29.1875,28.6875,29.0,1839600.0
1998-07-07,28.625,29.0,28.5625,28.75,2292400.0
1998-07-08,28.625,28.625,28.375,28.5,64000.0
1998-07-09,28.25,28.5625,28.1875,28.5,214700.0
1998-07-10,28.1875,28.1875,28.0,28.1875,110000.0
1998-07-13,27.875,28.125,27.8125,28.125,177900.0
1998-07-14,27.75,27.9375,27.625,27.75,167100.0
1998-07-15,27.5,27.875,27.5,27.75,981200.0
1998-07-16,27.75,27.8125,27.4375,27.4375,138500.0
1998-07-17,27.5,27.75,27.3125,27.75,159900.0
1998-07-20,27.5625,27.625,27.375,27.5,76100.0
1998-07-21,27.375,27.6875,27.0,27.625,176200.0
1998-07-22,27.625,27.625,27.1875,27.25,134600.0
1998-07-23,27.1875,27.6875,27.125,27.6875,98700.0
1998-07-24,27.1875,27.3125,27.0,27.125,121300.0
1998-07-27,27.25,27.3125,26.8125,27.1875,133600.0
1998-07-28,26.9375,27.3125,26.5,27.125,185700.0
1998-07-29,26.625,27.25,26.375,26.9375,184200.0
1998-07-30,27.0625,27.25,26.625,26.625,122300.0
1998-07-31,26.3125,27.0,26.125,26.9375,259600.0
1998-08-03,26.5625,26.75,26.3125,26.3125,164600.0
1998-08-04,25.875,26.625,25.8125,26.5,170500.0
1998-08-05,26.25,26.25,25.6875,25.9375,167800.0
1998-08-06,26.125,26.3125,25.75,26.25,121400.0
1998-08-07,26.375,26.4375,25.6875,25.875,159100.0
1998-08-10,26.3125,26.375,26.0625,26.3125,122200.0
1998-08-11,26.125,26.25,25.6875,26.125,131900.0
1998-08-12,27.0,27.0625,25.6875,26.0,224800.0
1998-08-13,26.4375,27.5,26.1875,27.0625,188000.0
1998-08-14,26.625,26.8125,26.25,26.4375,204500.0
1998-08-17,26.75,27.0,26.3125,26.5,294800.0
1998-08-18,26.6875,27.0,26.3125,26.6875,299300.0
1998-08-19,26.1875,26.625,26.0,26.4375,549100.0
1998-08-20,26.25,26.3125,26.0,26.3125,237700.0
1998-08-21,26.8125,26.8125,25.875,26.0,262900.0
1998-08-24,27.1875,27.5,26.875,27.0,163500.0
1998-08-25,26.9375,27.75,26.75,27.4375,164000.0
1998-08-26,27.0625,27.375,26.625,26.8125,116800.0
1998-08-27,26.8125,27.3125,26.8125,26.9375,197900.0
1998-08-28,27.125,27.25,26.5,26.75,783600.0
1998-08-31,26.5,27.5625,26.0,27.1875,327000.0
1998-09-01,26.8125,27.0,25.75,26.75,300200.0
1998-09-02,26.75,27.1875,26.25,26.625,678800.0
1998-09-03,26.6875,26.875,26.1875,26.875,427400.0
1998-09-04,26.9375,27.25,26.625,26.875,643200.0
1998-09-08,27.5625,27.625,26.3125,26.6875,281500.0
1998-09-09,27.3125,27.5,26.6875,27.5,427700.0
1998-09-10,27.0625,27.3125,26.5625,26.5625,508100.0
1998-09-11,27.3125,27.5,26.8125,26.8125,233200.0
1998-09-14,27.375,27.5,27.125,27.4375,203200.0
1998-09-15,28.0,28.0,27.375,27.375,203800.0
1998-09-16,28.25,28.375,27.8125,28.0,360800.0
1998-09-17,27.75,28.0,27.5,27.8125,184900.0
1998-09-18,28.0625,28.25,27.875,27.9375,814400.0
1998-09-21,27.8125,28.1875,27.625,28.0,195500.0
1998-09-22,28.125,28.1875,27.8125,27.875,192800.0
1998-09-23,28.6875,28.6875,28.0,28.125,178500.0
1998-09-24,27.875,28.625,27.5625,28.5625,378400.0
1998-09-25,27.9375,28.3125,27.625,27.8125,264500.0
1998-09-28,27.75,28.125,27.6875,27.9375,2312600.0
1998-09-29,27.75,27.9375,27.3125,27.375,438500.0
1998-09-30,28.0625,28.4375,27.625,27.75,890900.0
1998-10-01,28.0625,28.5625,27.9375,28.0625,212000.0
1998-10-02,28.6875,29.0,28.3125,28.3125,218000.0
1998-10-05,29.625,29.6875,28.8125,28.875,315100.0
1998-10-06,29.4375,30.0,29.3125,30.0,222400.0
1998-10-07,29.875,30.0625,29.25,29.625,426300.0
1998-10-08,30.625,30.8125,29.1875,29.875,463600.0
1998-10-09,29.1875,30.5625,29.1875,30.5,425400.0
1998-10-12,27.625,29.4375,27.625,29.375,381400.0
1998-10-13,28.625,28.6875,27.8125,27.875,486000.0
1998-10-14,29.1875,29.5,28.625,28.75,377500.0
1998-10-15,29.75,29.875,28.9375,29.1875,231400.0
1998-10-16,28.75,29.8125,28.5625,29.8125,211300.0
1998-10-19,28.375,29.1875,28.3125,28.9375,175100.0
1998-10-20,27.6875,29.0,27.625,28.625,543700.0
1998-10-21,27.75,28.125,27.625,28.0625,197600.0
1998-10-22,27.625,28.125,27.5625,27.75,197300.0
1998-10-23,26.75,27.5,26.5,27.5,1040100.0
1998-10-26,26.3125,26.9375,26.1875,26.8125,437100.0
1998-10-27,26.5625,26.8125,26.3125,26.6875,358200.0
1998-10-28,27.0625,27.6875,26.6875,26.8125,287300.0
1998-10-29,26.875,27.0625,26.625,27.0625,327200.0
1998-10-30,27.0,27.125,26.5625,26.9375,392900.0
1998-11-02,27.5,28.0,27.25,28.0,200200.0
1998-11-03,27.625,27.75,27.4375,27.5625,195100.0
1998-11-04,27.375,28.125,27.0625,27.5625,341400.0
1998-11-05,27.8125,27.9375,27.25,27.25,223900.0
1998-11-06,27.8125,27.875,27.5625,27.75,148400.0
1998-11-09,27.375,27.75,27.25,27.75,194000.0
1998-11-10,28.1875,28.3125,27.4375,27.5,261400.0
1998-11-11,27.4375,28.1875,27.4375,28.1875,246500.0
1998-11-12,28.125,28.125,27.3125,27.5,631500.0
1998-11-13,28.375,28.5625,28.0625,28.125,222300.0
1998-11-16,28.0625,28.5,27.8125,28.375,175300.0
1998-11-17,27.9375,28.5,27.8125,27.9375,158800.0
1998-11-18,28.0,28.1875,27.6875,28.0625,103100.0
1998-11-19,27.9375,28.0,27.4375,28.0,144500.0
1998-11-20,27.8125,28.9375,27.5,28.375,339100.0
1998-11-23,27.75,28.0,27.5,27.9375,207100.0
1998-11-24,27.9375,28.0,27.5,28.0,357300.0
1998-11-25,27.875,28.1875,27.75,27.9375,144300.0
1998-11-27,27.625,28.25,27.625,28.125,78500.0
1998-11-30,27.1875,27.75,27.1875,27.5,234800.0
1998-12-01,27.375,27.5,27.125,27.3125,171100.0
1998-12-02,27.4375,27.6875,27.125,27.125,136200.0
1998-12-03,27.9375,28.0,27.4375,27.4375,284400.0
1998-12-04,28.3125,28.4375,28.0625,28.125,289800.0
1998-12-07,28.625,28.6875,28.1875,28.4375,269200.0
1998-12-08,28.9375,28.9375,28.4375,28.5625,227200.0
1998-12-09,28.5625,29.1875,28.25,29.1875,163300.0
1998-12-10,28.25,28.375,28.0,28.3125,118100.0
1998-12-11,28.25,28.5,27.875,28.375,154000.0
1998-12-14,28.3125,28.375,27.75,27.875,138700.0
1998-12-15,28.3125,28.375,28.0,28.375,179900.0
1998-12-16,28.0625,28.3125,27.8125,28.3125,205400.0
1998-12-17,28.6875,28.6875,28.3125,28.3125,217900.0
1998-12-18,28.25,28.625,28.25,28.4375,429100.0
1998-12-21,28.5,28.5625,28.3125,28.375,197100.0
1998-12-22,28.0,28.5,27.75,28.5,1060600.0
1998-12-23,28.0,28.125,27.5625,28.0,304500.0
1998-12-24,28.1875,28.375,28.0625,28.25,80800.0
1998-12-28,27.9375,28.125,27.875,28.0625,122100.0
1998-12-29,28.0625,28.1875,27.8125,28.1875,141200.0
1998-12-30,27.625,27.9375,27.4375,27.6875,450000.0
1998-12-31,27.75,27.875,27.375,27.6875,142700.0
1999-01-04,27.4375,27.9375,27.1875,27.6875,455400.0
1999-01-05,27.5,27.6875,27.4375,27.5,184600.0
1999-01-06,27.625,27.625,27.3125,27.625,346600.0
1999-01-07,27.5,27.6875,27.25,27.6875,248000.0
1999-01-08,27.3125,27.5625,27.0625,27.5625,164900.0
1999-01-11,26.6875,27.25,26.625,27.0625,405200.0
1999-01-12,26.75,27.125,26.5,26.625,353500.0
1999-01-13,26.625,27.375,26.1875,26.3125,260500.0
1999-01-14,26.0,26.8125,26.0,26.8125,298000.0
1999-01-15,26.625,26.625,26.1875,26.3125,437100.0
1999-01-19,26.5,26.8125,26.1875,26.625,213200.0
1999-01-20,26.375,26.625,26.1875,26.625,162400.0
1999-01-21,26.3125,26.4375,26.0,26.4375,220000.0
1999-01-22,26.4375,26.625,26.25,26.4375,186100.0
1999-01-25,26.4375,26.625,26.0,26.5,212300.0
1999-01-26,26.375,26.5,26.125,26.375,347700.0
1999-01-27,26.3125,26.6875,25.9375,26.4375,928900.0
1999-01-28,27.0625,27.1875,26.375,26.5625,402300.0
1999-01-29,26.9375,27.1875,26.3125,27.1875,413400.0
1999-02-01,27.1875,27.4375,27.0,27.1875,655300.0
1999-02-02,27.125,27.375,26.5,27.0625,397800.0
1999-02-03,27.0625,27.3125,26.75,26.9375,373200.0
1999-02-04,26.5,27.0625,26.375,27.0625,305000.0
1999-02-05,26.5625,26.75,26.3125,26.75,378300.0
1999-02-08,26.75,26.9375,26.125,26.5,289600.0
1999-02-09,26.375,26.875,26.3125,26.875,385700.0
1999-02-10,26.4375,26.625,26.125,26.4375,194900.0
1999-02-11,26.1875,26.5,26.0,26.0,272800.0
1999-02-12,25.75,26.25,25.5,26.0625,175600.0
1999-02-16,26.625,26.625,25.875,26.0,689800.0
1999-02-17,26.5,26.875,26.375,26.5,324400.0
1999-02-18,27.0625,27.125,26.3125,26.5,255600.0
1999-02-19,26.5625,27.0,26.3125,26.9375,424900.0
1999-02-22,27.0,27.125,26.5625,26.625,225900.0
1999-02-23,26.5,27.0,26.4375,26.75,175900.0
1999-02-24,26.125,26.5,26.0,26.5,413800.0
1999-02-25,25.6875,26.25,25.5625,26.25,349500.0
1999-02-26,25.8125,25.9375,25.4375,25.75,299500.0
1999-03-01,25.6875,25.9375,25.5,25.9375,370200.0
1999-03-02,26.0625,26.25,25.625,25.625,298400.0
1999-03-03,26.5,26.5,26.0625,26.3125,428000.0
1999-03-04,27.0625,27.0625,26.375,26.5,376000.0
1999-03-05,27.5,27.625,27.3125,27.375,318000.0
1999-03-08,27.0625,27.5,26.875,27.5,261600.0
1999-03-09,26.5625,27.0625,26.4375,26.875,170200.0
1999-03-10,26.375,26.6875,26.25,26.5625,243000.0
1999-03-11,26.6875,26.8125,26.0625,26.1875,325000.0
1999-03-12,27.125,27.4375,26.75,26.75,175400.0
1999-03-15,27.1875,27.1875,26.625,27.125,224900.0
1999-03-16,26.6875,27.0625,26.6875,27.0,207100.0
1999-03-17,26.75,27.0,26.3125,26.75,250900.0
1999-03-18,27.125,27.1875,26.5625,26.625,262900.0
1999-03-19,26.875,27.375,26.75,27.125,351300.0
1999-03-22,26.8125,27.0625,26.625,26.625,195000.0
1999-03-23,26.5,26.8125,26.4375,26.8125,153300.0
1999-03-24,27.25,27.375,25.9375,26.5,370800.0
1999-03-25,26.1875,27.1875,25.75,27.125,541400.0
1999-03-26,24.4375,26.1875,24.4375,26.1875,626600.0
1999-03-29,23.875,24.625,23.3125,24.625,938600.0
1999-03-30,23.3125,23.8125,23.0625,23.8125,677000.0
1999-03-31,23.1875,23.5625,23.0625,23.375,466900.0
1999-04-01,23.625,23.8125,23.125,23.3125,782700.0
1999-04-05,23.5625,23.75,23.4375,23.625,860100.0
1999-04-06,23.375,23.8125,23.25,23.75,421600.0
1999-04-07,23.0625,23.5,22.9375,23.5,549800.0
1999-04-08,23.25,23.5,23.0,23.25,471300.0
1999-04-09,23.4375,23.6875,23.125,23.125,525200.0
1999-04-12,24.0,24.0,23.4375,23.4375,384100.0
1999-04-13,23.1875,24.0625,23.03125,24.0,366600.0
1999-04-14,23.1875,23.4375,23.1875,23.4375,370300.0
1999-04-15,22.75,23.125,22.5625,23.0625,834900.0
1999-04-16,23.375,23.375,22.5625,22.625,434700.0
1999-04-19,23.75,23.8125,23.3125,23.3125,382000.0
1999-04-20,23.8125,23.9375,23.125,23.3125,470300.0
1999-04-21,23.8125,23.875,23.625,23.8125,339800.0
1999-04-22,23.5625,23.8125,23.3125,23.8125,404600.0
1999-04-23,23.75,23.875,23.5,23.5625,343700.0
1999-04-26,24.0625,24.0625,23.625,23.75,632100.0
1999-04-27,23.875,24.1875,23.75,23.8125,462700.0
1999-04-28,23.75,24.0,23.6875,23.9375,595400.0
1999-04-29,23.75,24.375,23.75,23.8125,398900.0
1999-04-30,24.125,24.1875,23.625,24.0,423400.0
1999-05-03,24.5,24.625,24.0,24.125,465400.0
1999-05-04,24.0625,24.75,23.875,24.75,401500.0
1999-05-05,24.3125,24.375,23.9375,24.125,379500.0
1999-05-06,23.8125,24.375,23.75,24.25,404600.0
1999-05-07,24.1875,24.1875,24.0,24.0,290300.0
1999-05-10,24.5625,24.6875,24.1875,24.25,532600.0
1999-05-11,24.6875,24.875,24.5625,24.5625,415800.0
1999-05-12,24.4375,24.75,24.375,24.75,428900.0
1999-05-13,25.0,25.125,24.5,24.5,374900.0
1999-05-14,24.6875,24.9375,24.5,24.875,327000.0
1999-05-17,25.0625,25.1875,24.75,24.9375,266400.0
1999-05-18,25.1875,25.375,24.875,25.25,365700.0
1999-05-19,25.5,25.5,25.125,25.4375,225700.0
1999-05-20,25.5,25.625,25.375,25.5,155900.0
1999-05-21,25.625,25.8125,25.5,25.5,269100.0
1999-05-24,26.0,26.0,25.75,25.75,191200.0
1999-05-25,26.3125,26.75,26.3125,26.375,395100.0
1999-05-26,26.3125,26.4375,25.875,26.3125,303800.0
1999-05-27,25.875,26.1875,25.625,26.0625,226200.0
1999-05-28,26.0625,26.125,25.875,25.9375,200100.0
1999-06-01,25.625,26.25,25.5625,26.25,240400.0
1999-06-02,25.5625,25.75,25.25,25.625,232500.0
1999-06-03,25.5,25.8125,25.375,25.5625,339900.0
1999-06-04,25.625,25.625,25.4375,25.5625,151100.0
1999-06-07,25.5,25.5625,25.375,25.4375,187300.0
1999-06-08,25.375,25.4375,25.125,25.25,223900.0
1999-06-09,25.3125,25.5625,25.125,25.3125,175600.0
1999-06-10,25.0625,25.4375,24.8125,25.1875,191800.0
1999-06-11,24.8125,25.1875,24.625,25.0625,553100.0
1999-06-14,25.125,25.375,24.875,24.9375,224500.0
1999-06-15,25.8125,26.0,25.375,25.5,391900.0
1999-06-16,25.9375,26.25,25.6875,25.8125,227900.0
1999-06-17,25.625,25.875,25.5625,25.6875,298500.0
1999-06-18,25.3125,25.625,25.25,25.625,491300.0
1999-06-21,25.4375,25.4375,25.25,25.3125,178100.0
1999-06-22,25.375,25.5625,25.25,25.4375,118000.0
1999-06-23,25.4375,25.5,25.1875,25.3125,131000.0
1999-06-24,25.1875,25.5,25.1875,25.3125,109500.0
1999-06-25,24.6875,25.1875,24.4375,25.125,376500.0
1999-06-28,24.75,25.0,24.625,24.875,325400.0
1999-06-29,24.5,24.75,24.375,24.75,316900.0
1999-06-30,24.1875,24.625,24.0625,24.625,354000.0
1999-07-01,24.625,24.6875,24.125,24.1875,422600.0
1999-07-02,24.5,24.6875,24.375,24.6875,3327400.0
1999-07-06,24.0625,24.3125,24.0625,24.1875,698500.0
1999-07-07,24.1875,24.3125,24.0,24.1875,329500.0
1999-07-08,23.875,24.25,23.75,24.1875,347100.0
1999-07-09,23.8125,23.9375,23.6875,23.875,276900.0
1999-07-12,23.5625,23.875,23.375,23.8125,328900.0
1999-07-13,23.75,23.875,23.3125,23.5,264600.0
1999-07-14,23.625,24.0,23.375,24.0,437200.0
1999-07-15,23.5,23.8125,23.5,23.6875,535700.0
1999-07-16,23.4375,23.5625,23.375,23.5625,394200.0
1999-07-19,23.5,23.6875,23.375,23.5625,291300.0
1999-07-20,23.4375,23.5,23.3125,23.5,294900.0
1999-07-21,23.5,23.5,23.3125,23.4375,296600.0
1999-07-22,23.25,23.4375,23.1875,23.375,605500.0
1999-07-23,23.1875,23.4375,23.125,23.375,554300.0
1999-07-26,23.1875,23.4375,23.125,23.25,535600.0
1999-07-27,23.125,23.375,23.0,23.25,612800.0
1999-07-28,22.9375,23.125,22.9375,23.125,375300.0
1999-07-29,22.5625,22.9375,22.5,22.8125,430700.0
1999-07-30,22.5,22.8125,22.5,22.5625,494400.0
1999-08-02,22.875,23.0,22.5,22.5,526300.0
1999-08-03,22.8125,22.9375,22.6875,22.875,531900.0
1999-08-04,22.75,23.0,22.625,22.875,513600.0
1999-08-05,22.875,22.875,22.5625,22.75,323000.0
1999-08-06,22.8125,22.875,22.625,22.875,609500.0
1999-08-09,22.625,22.875,22.5,22.8125,366200.0
1999-08-10,22.4375,22.625,22.3125,22.625,382900.0
1999-08-11,22.3125,22.625,22.1875,22.5,369900.0
1999-08-12,22.0625,22.375,21.9375,22.3125,260800.0
1999-08-13,21.9375,22.25,21.8125,22.1875,383700.0
1999-08-16,21.9375,22.0,21.75,21.875,304300.0
1999-08-17,21.9375,22.25,21.625,22.0,339700.0
1999-08-18,21.625,21.9375,21.5,21.875,474900.0
1999-08-19,22.25,22.25,21.5,21.5,719800.0
1999-08-20,23.0625,23.0625,22.5625,22.75,719200.0
1999-08-23,23.3125,23.4375,23.0,23.0,674000.0
1999-08-24,23.4375,23.5625,23.1875,23.3125,531300.0
1999-08-25,23.6875,23.9375,23.375,23.375,352600.0
1999-08-26,23.5625,24.0,23.5,23.625,754700.0
1999-08-27,23.75,24.0,23.625,23.625,485100.0
1999-08-30,23.9375,24.375,23.8125,23.875,516700.0
1999-08-31,23.5625,23.9375,23.5625,23.8125,661000.0
1999-09-01,23.9375,24.0,23.5,23.5625,765300.0
1999-09-02,23.9375,23.9375,23.5,23.875,833200.0
1999-09-03,24.125,24.25,23.875,24.0,239000.0
1999-09-07,23.625,24.1875,23.5,24.0,365200.0
1999-09-08,23.5,23.6875,23.3125,23.5,267100.0
1999-09-09,23.25,23.4375,23.0625,23.4375,519100.0
1999-09-10,23.1875,23.4375,23.0625,23.375,491200.0
1999-09-13,22.875,23.125,22.6875,23.125,293300.0
1999-09-14,22.75,22.8125,22.5,22.6875,335300.0
1999-09-15,22.625,23.0,22.625,22.9375,252200.0
1999-09-16,22.5625,22.6875,22.5,22.6875,404600.0
1999-09-17,22.8125,22.8125,22.5,22.5,286200.0
1999-09-20,22.625,22.875,22.625,22.875,152100.0
1999-09-21,22.375,22.6875,22.375,22.625,274300.0
1999-09-22,22.25,22.5,22.1875,22.3125,242900.0
1999-09-23,21.9375,22.375,21.875,22.375,257700.0
1999-09-24,21.9375,22.0,21.75,21.9375,197600.0
1999-09-27,22.1875,22.1875,21.9375,22.0625,314200.0
1999-09-28,21.625,22.0625,21.375,22.0,2350300.0
1999-09-29,21.1875,21.5625,21.0625,21.375,266100.0
1999-09-30,21.5625,21.8125,20.9375,21.3125,591700.0
1999-10-01,21.9375,22.0,21.3125,21.4375,315200.0
1999-10-04,22.4375,22.6875,22.0,22.0625,274400.0
1999-10-05,22.0625,22.4375,21.8125,22.4375,223900.0
1999-10-06,21.9375,22.1875,21.8125,22.0625,411800.0
1999-10-07,21.75,22.0625,21.625,22.0625,425300.0
1999-10-08,21.8125,21.9375,21.6875,21.75,376900.0
1999-10-11,21.375,21.875,20.9375,21.75,683000.0
1999-10-12,21.375,21.625,21.375,21.375,304100.0
1999-10-13,21.5,21.6875,21.4375,21.4375,280200.0
1999-10-14,21.6875,21.8125,21.5,21.5625,352000.0
1999-10-15,21.3125,21.6875,21.3125,21.6875,405800.0
1999-10-18,21.625,21.6875,21.125,21.3125,430600.0
1999-10-19,21.0,21.875,21.0,21.75,477800.0
1999-10-20,21.25,21.25,20.875,21.0625,379400.0
1999-10-21,21.125,21.3125,20.6875,21.125,390800.0
1999-10-22,21.0625,21.3125,20.9375,21.1875,403800.0
1999-10-25,21.0625,21.1875,20.75,20.9375,247200.0
1999-10-26,20.875,21.25,20.875,21.0625,306900.0
1999-10-27,21.4375,21.5,20.9375,21.0,369400.0
1999-10-28,21.625,21.8125,21.3125,21.75,227100.0
1999-10-29,21.5,21.8125,21.4375,21.75,390500.0
1999-11-01,21.8125,21.8125,21.375,21.5625,234400.0
1999-11-02,21.875,22.125,21.75,21.75,231000.0
1999-11-03,21.5625,22.0,21.4375,22.0,450800.0
1999-11-04,21.625,21.875,21.4375,21.625,221500.0
1999-11-05,21.625,21.8125,21.5,21.6875,320700.0
1999-11-08,21.4375,21.625,21.3125,21.4375,211400.0
1999-11-09,21.0625,21.4375,20.9375,21.375,382400.0
1999-11-10,20.875,21.1875,20.8125,21.0625,264100.0
1999-11-11,20.8125,21.0,20.625,20.8125,696700.0
1999-11-12,20.625,20.875,20.375,20.6875,325400.0
1999-11-15,20.625,20.625,20.375,20.5,265200.0
1999-11-16,20.9375,21.0625,20.75,20.8125,413400.0
1999-11-17,20.75,20.9375,20.625,20.9375,278800.0
1999-11-18,20.5625,20.75,20.5,20.6875,368000.0
1999-11-19,20.25,20.625,20.25,20.5,264400.0
1999-11-22,20.25,20.5,20.125,20.5,330500.0
1999-11-23,20.0625,20.25,19.875,20.1875,729800.0
1999-11-24,20.125,20.25,20.0,20.25,340600.0
1999-11-26,20.1875,20.25,20.125,20.125,152700.0
1999-11-29,20.125,20.25,19.9375,20.25,636900.0
1999-11-30,20.4375,20.4375,20.0625,20.0625,768300.0
1999-12-01,20.375,20.4375,20.1875,20.1875,302700.0
1999-12-02,20.375,20.5,20.3125,20.4375,359600.0
1999-12-03,20.5625,20.875,20.375,20.4375,363600.0
1999-12-06,20.625,20.8125,20.5,20.6875,233300.0
1999-12-07,20.5625,20.6875,20.5,20.625,324900.0
1999-12-08,20.25,20.625,20.25,20.4375,289700.0
1999-12-09,20.125,20.3125,20.0,20.1875,291500.0
1999-12-10,20.0,20.3125,20.0,20.125,298400.0
1999-12-13,20.0,20.0,19.6875,20.0,421400.0
1999-12-14,20.0625,20.25,19.875,20.0,273500.0
1999-12-15,20.125,20.25,19.875,20.0,374600.0
1999-12-16,20.1875,20.3125,20.125,20.1875,340400.0
1999-12-17,19.8125,20.375,19.6875,20.25,831800.0
1999-12-20,19.8125,20.0625,19.6875,20.0,421700.0
1999-12-21,20.0625,20.1875,19.625,19.75,374600.0
1999-12-22,20.0,20.0625,19.875,20.0625,436500.0
1999-12-23,20.25,20.25,20.0,20.0,429000.0
1999-12-27,20.3125,20.5,20.3125,20.3125,330600.0
1999-12-28,20.125,20.4375,20.0625,20.375,472700.0
1999-12-29,20.0625,20.125,20.0,20.125,339200.0
1999-12-30,19.9375,20.125,19.875,20.0625,474500.0
1999-12-31,19.5,19.6875,19.3125,19.5625,262900.0
2000-01-03,19.0,19.625,18.9375,19.625,2738600.0
2000-01-04,19.4375,19.5,19.0,19.0625,425200.0
2000-01-05,20.1875,20.1875,19.4375,19.4375,500200.0
2000-01-06,20.0,20.125,19.8125,20.125,344100.0
2000-01-07,20.0,20.0,19.875,20.0,469500.0
2000-01-10,20.0,20.0625,19.875,20.0625,522000.0
2000-01-11,20.0,20.0625,19.9375,19.9375,557400.0
2000-01-12,20.4375,20.5625,20.0,20.0,410500.0
2000-01-13,20.375,20.5,20.25,20.375,308000.0
2000-01-14,20.4375,20.4375,20.125,20.375,659100.0
2000-01-18,19.8125,20.3125,19.6875,20.3125,843200.0
2000-01-19,19.8125,19.875,19.6875,19.75,578200.0
2000-01-20,19.625,19.875,19.5625,19.8125,566200.0
2000-01-21,19.75,19.9375,19.625,19.625,1021700.0
2000-01-24,19.6875,19.8125,19.625,19.75,649100.0
2000-01-25,19.5,19.6875,19.3125,19.6875,344900.0
2000-01-26,19.125,19.625,19.0,19.625,1137000.0
2000-01-27,19.3125,19.5,19.1875,19.25,493400.0
2000-01-28,19.25,19.5,19.25,19.3125,289700.0
2000-01-31,19.25,19.375,19.125,19.25,526700.0
2000-02-01,19.25,19.375,19.125,19.375,446600.0
2000-02-02,19.0625,19.4375,19.0625,19.375,313200.0
2000-02-03,19.625,19.6875,19.1875,19.1875,483400.0
2000-02-04,19.3125,19.625,19.125,19.625,336400.0
2000-02-07,19.0625,19.3125,19.0,19.3125,348300.0
2000-02-08,19.0625,19.1875,19.0,19.0625,364900.0
2000-02-09,19.1875,19.5,19.0625,19.125,595500.0
2000-02-10,18.8125,19.3125,18.5625,19.1875,503600.0
2000-02-11,18.875,18.9375,18.5,18.9375,554500.0
2000-02-14,18.75,18.9375,18.625,18.8125,374500.0
2000-02-15,18.4375,18.6875,18.375,18.5,627400.0
2000-02-16,18.5,18.75,18.5,18.5625,284800.0
2000-02-17,18.5625,18.6875,18.3125,18.6875,202600.0
2000-02-18,18.1875,18.5,18.125,18.4375,469100.0
2000-02-22,18.3125,18.5625,18.25,18.3125,477300.0
2000-02-23,18.0625,18.3125,18.0,18.25,306300.0
2000-02-24,17.8125,18.125,17.6875,18.0625,367700.0
2000-02-25,17.5625,17.875,17.375,17.875,477600.0
2000-02-28,18.0,18.125,17.5625,17.8125,505400.0
2000-02-29,17.5625,17.9375,17.5,17.8125,535900.0
2000-03-01,17.1875,17.6875,17.0625,17.625,512300.0
2000-03-02,17.0625,17.25,17.0,17.0625,642200.0
2000-03-03,17.5,17.5625,17.125,17.125,405500.0
2000-03-06,16.4375,17.375,16.25,17.375,967400.0
2000-03-07,16.4375,16.75,16.3125,16.6875,1814900.0
2000-03-08,16.375,16.8125,16.3125,16.5625,1498300.0
2000-03-09,16.25,16.625,16.125,16.5,1129600.0
2000-03-10,16.625,16.75,16.25,16.3125,635300.0
2000-03-13,16.9375,16.9375,16.5625,16.6875,636700.0
2000-03-14,17.5,17.5,17.125,17.1875,873700.0
2000-03-15,18.625,18.625,17.5,17.5,898300.0
2000-03-16,19.9375,19.9375,18.75,18.875,894300.0
2000-03-17,19.875,20.1875,19.625,19.9375,1242200.0
2000-03-20,19.5,19.9375,19.375,19.875,1416800.0
2000-03-21,19.0,19.4375,18.8125,19.4375,639000.0
2000-03-22,18.5625,18.9375,18.25,18.875,367700.0
2000-03-23,18.8125,18.875,18.5625,18.5625,500300.0
2000-03-24,18.875,18.9375,18.5625,18.6875,648100.0
2000-03-27,18.875,19.125,18.8125,18.875,888400.0
2000-03-28,18.875,19.125,18.8125,18.8125,269400.0
2000-03-29,19.125,19.1875,18.8125,18.875,764900.0
2000-03-30,19.875,20.0,19.25,19.25,1726400.0
2000-03-31,19.875,19.9375,19.625,19.8125,566900.0
2000-04-03,19.75,19.9375,19.5,19.875,208100.0
2000-04-04,20.3125,20.4375,19.75,19.75,844900.0
2000-04-05,20.5625,21.1875,20.3125,20.375,495900.0
2000-04-06,20.25,20.8125,20.125,20.5,391900.0
2000-04-07,20.0625,20.25,19.875,20.1875,701300.0
2000-04-10,20.8125,20.875,19.9375,20.0,2409100.0
2000-04-11,20.6875,20.875,20.3125,20.3125,469300.0
2000-04-12,20.3125,21.1875,20.3125,20.75,645400.0
2000-04-13,21.0625,21.0625,20.25,20.3125,492500.0
2000-04-14,20.625,21.0625,20.5,21.0,536600.0
2000-04-17,20.3125,20.6875,19.875,20.625,782800.0
2000-04-18,20.25,20.6875,20.0625,20.25,482100.0
2000-04-19,19.9375,20.5,19.8125,20.5,533000.0
2000-04-20,20.4375,20.5,20.0,20.1875,578100.0
2000-04-24,21.25,21.25,20.75,20.875,657300.0
2000-04-25,21.875,21.9375,21.25,21.25,783700.0
2000-04-26,22.25,22.3125,21.75,21.8125,589200.0
2000-04-27,22.0625,22.3125,21.875,22.125,1041400.0
2000-04-28,21.8125,22.1875,21.5625,22.0625,678100.0
2000-05-01,22.125,22.1875,21.4375,21.4375,615100.0
2000-05-02,22.0625,22.4375,21.9375,22.375,805200.0
2000-05-03,22.25,22.375,21.75,22.0625,778500.0
2000-05-04,22.4375,22.5,21.875,22.4375,771400.0
2000-05-05,21.9375,22.25,21.75,22.1875,521500.0
2000-05-08,21.9375,22.9375,21.75,21.875,840200.0
2000-05-09,22.0,22.0625,21.8125,22.0625,248800.0
2000-05-10,22.3125,22.375,21.9375,22.0,591100.0
2000-05-11,22.625,22.6875,22.25,22.3125,262600.0
2000-05-12,22.4375,22.625,22.3125,22.625,339500.0
2000-05-15,22.6875,23.0,22.4375,22.4375,271000.0
2000-05-16,22.4375,22.75,22.0,22.6875,402100.0
2000-05-17,22.0625,22.5,21.9375,22.4375,364800.0
2000-05-18,22.5,23.0625,22.0,22.0625,289900.0
2000-05-19,22.3125,22.5,22.125,22.125,250600.0
2000-05-22,23.0625,23.1875,22.1875,22.375,352300.0
2000-05-23,23.125,23.1875,22.625,23.0,533300.0
2000-05-24,23.6875,23.8125,23.0625,23.125,569000.0
2000-05-25,22.25,23.625,22.0625,23.625,1557500.0
2000-05-26,22.5625,22.75,22.375,22.375,339600.0
2000-05-30,22.25,22.5625,21.9375,22.5625,331100.0
2000-05-31,22.125,22.4375,22.0,22.125,520000.0
2000-06-01,21.8125,22.125,21.75,22.0625,598100.0
2000-06-02,21.4375,22.1875,21.3125,22.0625,350700.0
2000-06-05,21.0,21.5,20.9375,21.5,323700.0
2000-06-06,21.0,21.4375,20.9375,21.0625,307800.0
2000-06-07,21.3125,21.375,21.125,21.25,196000.0
2000-06-08,21.0625,21.1875,20.8125,21.125,327400.0
2000-06-09,21.4375,21.5,20.9375,21.0625,272400.0
2000-06-12,21.53125,21.625,21.375,21.4375,277200.0
2000-06-13,21.6875,21.75,21.4375,21.4375,238400.0
2000-06-14,21.3125,21.6875,21.25,21.6875,345400.0
2000-06-15,21.75,21.75,21.3125,21.375,268500.0
2000-06-16,21.5,21.75,21.46875,21.75,272100.0
2000-06-19,21.625,21.6875,21.25,21.5625,226800.0
2000-06-20,21.25,21.5625,20.875,21.5,341300.0
2000-06-21,21.0,21.3125,20.9375,21.3125,436000.0
2000-06-22,20.6875,21.0625,20.5,21.0625,434500.0
2000-06-23,21.0,21.125,20.6875,20.6875,284800.0
2000-06-26,21.25,21.3125,20.9375,21.25,165600.0
2000-06-27,20.3125,21.375,20.25,21.125,337500.0
2000-06-28,20.953125,21.125,19.96875,20.5,388000.0
2000-06-29,20.5,21.25,20.5,20.9375,257800.0
2000-06-30,20.1875,21.125,20.0625,20.5625,560200.0
2000-07-03,20.5,20.75,20.1875,20.3125,243300.0
2000-07-05,20.3125,21.0,20.125,20.5,516700.0
2000-07-06,20.8125,20.875,20.4375,20.5,502800.0
2000-07-07,21.0,21.125,20.875,20.875,329000.0
2000-07-10,21.25,21.5,21.0625,21.125,2762500.0
2000-07-11,21.25,21.25,20.8125,21.125,1073500.0
2000-07-12,21.0,21.25,20.875,21.25,251800.0
2000-07-13,21.0,21.0625,20.75,21.0,295800.0
2000-07-14,20.8125,21.3125,20.75,20.9375,595900.0
2000-07-17,20.78125,21.0625,20.78125,20.8125,497200.0
2000-07-18,20.625,21.0625,20.5625,21.0625,877900.0
2000-07-19,21.6875,21.8125,20.8125,20.875,1225400.0
2000-07-20,22.0625,22.3125,21.9375,22.25,809700.0
2000-07-21,21.875,22.3125,21.875,22.3125,495700.0
2000-07-24,21.6875,22.0,21.5,21.875,267900.0
2000-07-25,22.0625,22.4375,21.75,21.9375,324600.0
2000-07-26,21.9375,22.25,21.9375,22.0,423900.0
2000-07-27,22.3125,22.4375,22.0625,22.0625,403000.0
2000-07-28,22.0625,22.5,22.0625,22.25,426300.0
2000-07-31,22.0625,22.4375,22.0,22.25,458000.0
2000-08-01,22.8125,22.8125,22.125,22.25,359200.0
2000-08-02,23.5,23.6875,22.625,22.8125,1879400.0
2000-08-03,24.0625,24.625,23.5625,23.5625,2185100.0
2000-08-04,24.25,24.25,23.625,24.0625,667300.0
2000-08-07,24.765625,24.875,24.125,24.125,1279300.0
2000-08-08,25.5,26.0,25.0,26.0,1063900.0
2000-08-09,25.4375,25.4375,25.0625,25.375,878900.0
2000-08-10,25.828125,25.828125,25.1875,25.25,436700.0
2000-08-11,26.265625,26.625,25.6875,25.8125,966900.0
2000-08-14,26.375,26.4375,25.875,25.875,826500.0
2000-08-15,26.625,26.6875,26.0,26.125,943400.0
2000-08-16,26.625,26.6875,26.375,26.625,764400.0
2000-08-17,26.1875,26.625,26.125,26.625,752300.0
2000-08-18,26.25,26.3125,25.9375,26.0625,887200.0
2000-08-21,26.3125,26.4375,26.0,26.0625,776900.0
2000-08-22,26.5,26.625,26.1875,26.25,793900.0
2000-08-23,26.0,26.375,25.8125,26.25,1273000.0
2000-08-24,25.375,26.0,25.125,26.0,1097000.0
2000-08-25,25.0625,25.375,24.75,25.375,1221800.0
2000-08-28,24.5625,25.125,24.5,25.0,1018800.0
2000-08-29,24.4375,24.625,24.0625,24.5625,993500.0
2000-08-30,24.75,25.0,24.3125,24.4375,692900.0
2000-08-31,25.078125,25.25,24.75,24.75,1515000.0
2000-09-01,25.375,25.375,24.8125,24.9375,1056900.0
2000-09-05,24.9375,25.0625,24.8125,25.0,697000.0
2000-09-06,25.75,25.75,25.0,25.0,2152500.0
2000-09-07,25.75,25.75,25.5,25.6875,674500.0
2000-09-08,26.03125,26.0625,25.625,25.625,1519900.0
2000-09-11,26.640625,26.6875,25.9375,26.0,2402300.0
2000-09-12,26.75,27.0,26.4375,26.625,1940200.0
2000-09-13,26.5625,26.875,26.3125,26.75,972300.0
2000-09-14,26.5625,26.5625,25.9375,26.5625,589600.0
2000-09-15,26.640625,26.9375,26.4375,26.625,1659800.0
2000-09-18,26.171875,26.5,26.0,26.5,836600.0
2000-09-19,26.203125,26.6875,25.6875,26.6875,2545600.0
2000-09-20,26.0,26.125,25.5,26.0,971200.0
2000-09-21,25.875,26.125,25.5625,25.9375,871600.0
2000-09-22,26.125,26.25,25.75,26.0625,2292400.0
2000-09-25,26.0625,26.125,25.625,25.875,478800.0
2000-09-26,26.375,26.5,26.0,26.0,854800.0
2000-09-27,26.890625,26.890625,26.3125,26.3125,1704600.0
2000-09-28,27.25,27.5,26.6875,26.8125,1074400.0
2000-09-29,27.515625,27.5625,27.1875,27.25,1051400.0
2000-10-02,27.9375,28.0,27.3125,27.5,895800.0
2000-10-03,27.5625,28.125,27.5625,27.6875,714300.0
2000-10-04,26.75,27.6875,26.1875,27.375,1289000.0
2000-10-05,25.9375,27.3125,25.875,26.75,1729900.0
2000-10-06,27.0,27.4375,26.0,26.0,1866000.0
2000-10-09,27.375,27.8125,26.6875,26.875,1080100.0
2000-10-10,27.5,27.9375,27.1875,27.1875,820600.0
2000-10-11,27.625,28.0,27.125,27.6875,815800.0
2000-10-12,27.3125,27.75,26.6875,27.4375,573200.0
2000-10-13,27.5,27.5,27.125,27.125,389800.0
2000-10-16,27.8125,27.9375,27.25,27.3125,382900.0
2000-10-17,27.6875,28.0,27.4375,27.8125,470900.0
2000-10-18,27.25,28.0,26.75,27.625,791000.0
2000-10-19,26.75,27.0625,26.375,27.0625,374900.0
2000-10-20,26.5625,26.875,26.4375,26.75,583600.0
2000-10-23,26.125,26.625,26.0625,26.5625,664400.0
2000-10-24,25.9375,26.5,25.625,26.3125,1012900.0
2000-10-25,25.125,26.1875,25.0625,25.9375,970900.0
2000-10-26,25.0625,25.3125,24.625,24.875,1491600.0
2000-10-27,25.25,25.4375,24.625,24.9375,978100.0
2000-10-30,25.4375,25.625,25.125,25.125,928500.0
2000-10-31,25.5625,25.75,25.0,25.375,664100.0
2000-11-01,26.3125,26.375,25.625,25.6875,560300.0
2000-11-02,25.8125,26.4375,25.75,26.3125,785200.0
2000-11-03,25.75,26.125,25.5,25.75,367900.0
2000-11-06,25.875,26.4375,25.5,25.5,907800.0
2000-11-07,25.6875,25.9375,25.5,25.875,479700.0
2000-11-08,25.75,25.8125,25.5,25.5625,235500.0
2000-11-09,26.0,26.125,25.75,25.875,513300.0
2000-11-10,25.9375,26.1875,25.875,26.125,616000.0
2000-11-13,25.9375,26.25,25.6875,25.6875,368700.0
2000-11-14,25.75,25.8125,25.5625,25.6875,485100.0
2000-11-15,26.375,26.5,25.5625,25.625,931000.0
2000-11-16,26.5625,26.75,26.25,26.375,943900.0
2000-11-17,26.6875,26.875,26.4375,26.875,598600.0
2000-11-20,26.5,27.0,26.4375,26.875,510300.0
2000-11-21,26.6875,26.6875,26.0,26.5,339100.0
2000-11-22,26.6875,26.875,26.375,26.5625,965100.0
2000-11-24,26.5625,26.75,26.375,26.5,133500.0
2000-11-27,26.125,26.5,25.75,26.25,933400.0
2000-11-28,26.4375,26.4375,26.0625,26.125,612300.0
2000-11-29,26.9375,27.0625,26.25,26.25,592600.0
2000-11-30,27.25,27.75,26.9375,27.1875,828700.0
2000-12-01,26.9375,27.375,26.8125,27.0,447600.0
2000-12-04,27.5,27.625,26.875,26.875,667000.0
2000-12-05,27.5625,27.5625,26.9375,27.4375,997600.0
2000-12-06,27.1875,27.8125,26.875,27.8125,737600.0
2000-12-07,27.625,27.625,27.125,27.125,673100.0
2000-12-08,27.6875,27.75,27.375,27.625,496500.0
2000-12-11,27.625,28.0,27.4375,27.5625,796300.0
2000-12-12,28.0,28.125,27.6875,27.75,660300.0
2000-12-13,28.0,28.0625,27.8125,28.0,386200.0
2000-12-14,27.4375,28.0,27.375,27.625,388400.0
2000-12-15,27.1875,27.5625,27.0,27.25,928600.0
2000-12-18,27.6875,27.8125,27.1875,27.25,299200.0
2000-12-19,27.875,27.9375,27.6875,27.8125,300700.0
2000-12-20,28.75,28.75,27.625,27.875,810600.0
2000-12-21,28.875,28.9375,28.5,28.75,574200.0
2000-12-22,28.6875,28.8125,28.4375,28.5,551700.0
2000-12-26,29.75,29.8125,28.875,28.875,544700.0
2000-12-27,29.75,30.0,29.5625,29.875,476300.0
2000-12-28,29.125,29.5,28.9375,29.4375,354400.0
2000-12-29,29.0625,29.3125,28.8125,29.25,486300.0
2001-01-02,28.3125,28.9375,27.9375,28.5625,852000.0
2001-01-03,27.3125,29.125,27.0625,28.5,887100.0
2001-01-04,25.375,27.1875,25.125,27.1875,963200.0
2001-01-05,25.4375,25.75,25.125,25.375,760300.0
2001-01-08,25.75,25.8125,25.375,25.375,456500.0
2001-01-09,25.9375,26.0625,25.5625,26.0,428200.0
2001-01-10,25.75,26.0,25.375,25.875,406300.0
2001-01-11,24.5625,26.0,24.375,26.0,1213700.0
2001-01-12,24.9375,25.125,24.25,24.5625,1000000.0
2001-01-16,25.0,25.0625,24.1875,25.0,929800.0
2001-01-17,25.125,25.375,24.9375,25.1875,696700.0
2001-01-18,25.4375,25.5625,25.0625,25.125,411400.0
2001-01-19,25.6875,25.8125,24.875,25.375,559600.0
2001-01-22,25.8125,26.1875,25.5,25.6875,548000.0
2001-01-23,25.875,26.5,25.5625,26.0,736300.0
2001-01-24,26.0625,26.125,25.625,25.625,760700.0
2001-01-25,26.375,26.5625,26.0,26.3125,429000.0
2001-01-26,26.4375,26.5625,25.6875,26.25,509100.0
2001-01-29,26.280000686645508,26.5,26.0,26.25,360100.0
2001-01-30,26.0,26.399999618530273,25.75,26.399999618530273,413900.0
2001-01-31,25.469999313354492,26.0,25.309999465942383,26.0,773600.0
2001-02-01,25.3799991607666,25.489999771118164,25.200000762939453,25.479999542236328,523900.0
2001-02-02,25.549999237060547,25.75,25.34000015258789,25.600000381469727,960900.0
2001-02-05,26.010000228881836,26.100000381469727,25.59000015258789,25.690000534057617,390200.0
2001-02-06,25.809999465942383,26.280000686645508,25.65999984741211,26.010000228881836,616800.0
2001-02-07,26.549999237060547,26.649999618530273,25.899999618530273,25.950000762939453,602900.0
2001-02-08,27.0,27.0,26.549999237060547,26.549999237060547,363000.0
2001-02-09,27.25,27.299999237060547,26.75,27.0,553600.0
2001-02-12,27.399999618530273,27.75,26.899999618530273,27.299999237060547,515900.0
2001-02-13,27.549999237060547,27.950000762939453,27.049999237060547,27.950000762939453,413200.0
2001-02-14,27.450000762939453,27.600000381469727,27.100000381469727,27.600000381469727,474600.0
2001-02-15,26.950000762939453,27.399999618530273,26.75,27.200000762939453,723300.0
2001-02-16,27.350000381469727,28.0,27.1299991607666,28.0,707800.0
2001-02-20,27.649999618530273,27.850000381469727,27.149999618530273,27.350000381469727,578000.0
2001-02-21,27.90999984741211,28.399999618530273,27.770000457763672,27.799999237060547,958100.0
2001-02-22,27.950000762939453,28.190000534057617,27.6200008392334,27.700000762939453,486200.0
2001-02-23,27.450000762939453,28.149999618530273,26.989999771118164,27.950000762939453,631700.0
2001-02-26,28.09000015258789,28.280000686645508,27.75,28.0,772100.0
2001-02-27,28.209999084472656,28.350000381469727,27.950000762939453,28.09000015258789,411400.0
2001-02-28,28.200000762939453,28.43000030517578,27.899999618530273,28.43000030517578,493700.0
2001-03-01,28.149999618530273,28.350000381469727,27.899999618530273,27.950000762939453,524300.0
2001-03-02,28.200000762939453,28.209999084472656,27.600000381469727,28.149999618530273,663100.0
2001-03-05,27.950000762939453,28.270000457763672,27.899999618530273,27.950000762939453,476800.0
2001-03-06,27.84000015258789,28.0,27.6299991607666,28.0,430100.0
2001-03-07,27.829999923706055,28.200000762939453,27.540000915527344,28.200000762939453,609400.0
2001-03-08,28.15999984741211,28.209999084472656,27.940000534057617,28.0,540100.0
2001-03-09,28.0,28.170000076293945,27.799999237060547,28.15999984741211,510300.0
2001-03-12,28.110000610351562,28.139999389648438,27.799999237060547,27.850000381469727,1065800.0
2001-03-13,28.06999969482422,28.200000762939453,27.899999618530273,28.110000610351562,998300.0
2001-03-14,27.540000915527344,28.0,27.360000610351562,27.899999618530273,547900.0
2001-03-15,28.09000015258789,28.15999984741211,27.31999969482422,27.34000015258789,912700.0
2001-03-16,28.15999984741211,28.25,27.75,28.09000015258789,1609800.0
2001-03-19,28.200000762939453,28.3799991607666,27.969999313354492,28.15999984741211,818400.0
2001-03-20,27.8700008392334,28.350000381469727,27.75,28.200000762939453,637400.0
2001-03-21,28.299999237060547,28.639999389648438,27.850000381469727,27.8799991607666,1334400.0
2001-03-22,27.350000381469727,28.329999923706055,26.850000381469727,28.049999237060547,1115700.0
2001-03-23,27.309999465942383,27.309999465942383,26.940000534057617,27.200000762939453,703300.0
2001-03-26,28.350000381469727,28.350000381469727,27.239999771118164,27.309999465942383,636600.0
2001-03-27,29.09000015258789,29.100000381469727,28.459999084472656,28.5,1320900.0
2001-03-28,29.059999465942383,29.149999618530273,28.59000015258789,28.899999618530273,2684900.0
2001-03-29,29.270000457763672,29.489999771118164,28.510000228881836,28.68000030517578,1389800.0
2001-03-30,30.110000610351562,30.350000381469727,29.350000381469727,29.450000762939453,1277400.0
2001-04-02,30.43000030517578,30.739999771118164,29.700000762939453,29.700000762939453,974800.0
2001-04-03,30.049999237060547,30.5,29.850000381469727,30.479999542236328,1513000.0
2001-04-04,30.040000915527344,30.270000457763672,29.889999389648438,30.049999237060547,1450500.0
2001-04-05,30.0,30.030000686645508,29.299999237060547,30.030000686645508,876300.0
2001-04-06,29.030000686645508,30.25,28.68000030517578,29.75,1180000.0
2001-04-09,29.850000381469727,30.149999618530273,29.110000610351562,29.280000686645508,1321800.0
2001-04-10,30.690000534057617,30.899999618530273,29.850000381469727,29.850000381469727,1029000.0
2001-04-11,30.049999237060547,30.350000381469727,29.700000762939453,30.0,734600.0
2001-04-12,29.829999923706055,30.1299991607666,29.760000228881836,30.059999465942383,590700.0
2001-04-16,30.0,30.100000381469727,29.5,29.5,712500.0
2001-04-17,31.200000762939453,31.200000762939453,30.0,30.0,1183500.0
2001-04-18,31.149999618530273,31.31999969482422,30.440000534057617,31.200000762939453,914700.0
2001-04-19,30.270000457763672,31.0,30.110000610351562,31.0,682500.0
2001-04-20,30.600000381469727,30.639999389648438,29.860000610351562,30.399999618530273,624200.0
2001-04-23,30.579999923706055,31.0,30.31999969482422,30.600000381469727,644800.0
2001-04-24,30.829999923706055,31.0,30.549999237060547,30.579999923706055,537500.0
2001-04-25,31.350000381469727,31.360000610351562,30.600000381469727,30.950000762939453,878900.0
2001-04-26,31.639999389648438,31.850000381469727,31.209999084472656,31.299999237060547,811900.0
2001-04-27,31.350000381469727,31.639999389648438,31.100000381469727,31.639999389648438,561500.0
2001-04-30,31.200000762939453,31.450000762939453,31.06999969482422,31.25,1035500.0
2001-05-01,30.979999542236328,31.200000762939453,30.799999237060547,31.200000762939453,881600.0
2001-05-02,30.5,30.8799991607666,30.270000457763672,30.700000762939453,557100.0
2001-05-03,29.989999771118164,30.5,29.649999618530273,30.489999771118164,503500.0
2001-05-04,30.0,30.079999923706055,29.690000534057617,29.690000534057617,532400.0
2001-05-07,30.0,30.200000762939453,29.899999618530273,30.049999237060547,658500.0
2001-05-08,29.670000076293945,29.93000030517578,29.600000381469727,29.899999618530273,804400.0
2001-05-09,30.0,30.049999237060547,29.600000381469727,29.600000381469727,563200.0
2001-05-10,29.959999084472656,30.149999618530273,29.850000381469727,30.0,860200.0
2001-05-11,30.170000076293945,30.299999237060547,29.920000076293945,29.989999771118164,389600.0
2001-05-14,30.270000457763672,30.450000762939453,29.950000762939453,30.170000076293945,592500.0
2001-05-15,30.139999389648438,30.239999771118164,29.860000610351562,30.149999618530273,542600.0
2001-05-16,30.350000381469727,30.420000076293945,29.799999237060547,30.0,790000.0
2001-05-17,30.31999969482422,30.6200008392334,30.200000762939453,30.450000762939453,593600.0
2001-05-18,30.540000915527344,30.549999237060547,29.950000762939453,30.270000457763672,674900.0
2001-05-21,31.1299991607666,31.399999618530273,30.540000915527344,31.399999618530273,858700.0
2001-05-22,31.139999389648438,31.350000381469727,31.020000457763672,31.299999237060547,604500.0
2001-05-23,31.18000030517578,31.350000381469727,31.020000457763672,31.049999237060547,454700.0
2001-05-24,31.040000915527344,31.450000762939453,30.799999237060547,31.399999618530273,848400.0
2001-05-25,30.239999771118164,31.0,30.0,30.899999618530273,812000.0
2001-05-29,29.809999465942383,30.200000762939453,29.700000762939453,30.049999237060547,830600.0
2001-05-30,29.850000381469727,30.200000762939453,29.799999237060547,29.809999465942383,859400.0
2001-05-31,30.299999237060547,30.399999618530273,29.940000534057617,29.950000762939453,733100.0
2001-06-01,29.889999389648438,30.299999237060547,29.600000381469727,30.299999237060547,971800.0
2001-06-04,29.850000381469727,30.079999923706055,29.649999618530273,29.850000381469727,701300.0
2001-06-05,29.09000015258789,29.950000762939453,29.049999237060547,29.799999237060547,1260500.0
2001-06-06,28.729999542236328,29.200000762939453,28.56999969482422,29.200000762939453,853900.0
2001-06-07,28.729999542236328,29.0,28.479999542236328,29.0,550600.0
2001-06-08,28.809999465942383,28.93000030517578,28.610000610351562,28.729999542236328,759800.0
2001-06-11,29.299999237060547,29.360000610351562,28.649999618530273,28.649999618530273,1135700.0
2001-06-12,29.350000381469727,29.549999237060547,29.059999465942383,29.450000762939453,818700.0
2001-06-13,28.780000686645508,29.469999313354492,28.649999618530273,29.350000381469727,567100.0
2001-06-14,27.729999542236328,28.790000915527344,27.5,28.780000686645508,1138000.0
2001-06-15,28.3799991607666,28.850000381469727,27.729999542236328,27.729999542236328,1274100.0
2001-06-18,28.299999237060547,29.079999923706055,28.270000457763672,28.5,629100.0
2001-06-19,28.530000686645508,28.68000030517578,28.15999984741211,28.549999237060547,794900.0
2001-06-20,28.389999389648438,29.100000381469727,28.200000762939453,28.729999542236328,930200.0
2001-06-21,27.549999237060547,28.450000762939453,27.389999389648438,28.25,1259400.0
2001-06-22,27.84000015258789,27.969999313354492,27.469999313354492,27.549999237060547,800700.0
2001-06-25,27.75,28.100000381469727,27.579999923706055,27.850000381469727,517000.0
2001-06-26,27.700000762939453,27.899999618530273,27.420000076293945,27.799999237060547,747300.0
2001-06-27,27.889999389648438,28.149999618530273,27.610000610351562,27.709999084472656,636100.0
2001-06-28,28.059999465942383,28.25,27.969999313354492,28.0,733700.0
2001-06-29,28.450000762939453,28.450000762939453,27.799999237060547,27.850000381469727,808700.0
2001-07-02,28.899999618530273,28.899999618530273,28.200000762939453,28.25,553700.0
2001-07-03,28.979999542236328,29.100000381469727,28.75,28.950000762939453,735100.0
2001-07-05,28.860000610351562,28.969999313354492,28.450000762939453,28.799999237060547,3355800.0
2001-07-06,28.899999618530273,29.0,28.610000610351562,28.860000610351562,806700.0
2001-07-09,29.25,29.329999923706055,28.899999618530273,29.25,637000.0
2001-07-10,29.469999313354492,29.489999771118164,29.020000457763672,29.049999237060547,554900.0
2001-07-11,29.010000228881836,29.510000228881836,28.809999465942383,29.5,805000.0
2001-07-12,28.889999389648438,29.0,28.6200008392334,28.799999237060547,494300.0
2001-07-13,28.8700008392334,29.110000610351562,28.610000610351562,29.100000381469727,562800.0
2001-07-16,28.799999237060547,29.34000015258789,28.700000762939453,28.799999237060547,379600.0
2001-07-17,28.520000457763672,28.90999984741211,28.510000228881836,28.700000762939453,447200.0
2001-07-18,28.399999618530273,28.979999542236328,28.200000762939453,28.649999618530273,408700.0
2001-07-19,28.399999618530273,28.899999618530273,28.110000610351562,28.899999618530273,317600.0
2001-07-20,27.790000915527344,28.75,27.639999389648438,28.75,625200.0
2001-07-23,26.690000534057617,28.149999618530273,26.600000381469727,28.149999618530273,941800.0
2001-07-24,25.700000762939453,26.8700008392334,25.0,26.799999237060547,1957800.0
2001-07-25,26.0,26.84000015258789,25.649999618530273,25.709999084472656,2386900.0
2001-07-26,26.75,26.799999237060547,26.010000228881836,26.100000381469727,2337500.0
2001-07-27,26.079999923706055,26.899999618530273,25.899999618530273,26.850000381469727,2270600.0
2001-07-30,26.479999542236328,26.530000686645508,25.420000076293945,26.079999923706055,1325300.0
2001-07-31,26.940000534057617,27.110000610351562,25.860000610351562,26.5,1628400.0
2001-08-01,26.979999542236328,27.399999618530273,26.799999237060547,27.299999237060547,591400.0
2001-08-02,27.360000610351562,27.450000762939453,26.809999465942383,26.989999771118164,574500.0
2001-08-03,27.690000534057617,27.719999313354492,27.010000228881836,27.600000381469727,448400.0
2001-08-06,26.93000030517578,27.5,26.700000762939453,27.5,619000.0
2001-08-07,27.010000228881836,27.239999771118164,26.760000228881836,27.149999618530273,1030100.0
2001-08-08,26.510000228881836,27.190000534057617,26.5,27.100000381469727,931800.0
2001-08-09,26.579999923706055,26.850000381469727,26.350000381469727,26.760000228881836,803800.0
2001-08-10,26.899999618530273,26.950000762939453,26.440000534057617,26.75,567200.0
2001-08-13,26.75,27.25,26.670000076293945,27.100000381469727,953200.0
2001-08-14,26.979999542236328,27.1200008392334,26.700000762939453,26.799999237060547,434000.0
2001-08-15,26.809999465942383,27.239999771118164,26.6299991607666,26.979999542236328,433400.0
2001-08-16,27.350000381469727,27.399999618530273,26.600000381469727,26.950000762939453,607200.0
2001-08-17,27.31999969482422,27.420000076293945,27.0,27.100000381469727,446700.0
2001-08-20,27.479999542236328,27.510000228881836,27.079999923706055,27.450000762939453,532800.0
2001-08-21,27.3700008392334,27.639999389648438,27.299999237060547,27.510000228881836,510600.0
2001-08-22,27.440000534057617,27.700000762939453,27.25,27.3799991607666,556600.0
2001-08-23,27.520000457763672,27.6299991607666,27.209999084472656,27.229999542236328,502200.0
2001-08-24,27.81999969482422,27.84000015258789,27.399999618530273,27.420000076293945,495200.0
2001-08-27,27.899999618530273,28.18000030517578,27.770000457763672,27.950000762939453,502300.0
2001-08-28,27.860000610351562,28.049999237060547,27.700000762939453,27.90999984741211,738500.0
2001-08-29,27.700000762939453,27.950000762939453,27.540000915527344,27.860000610351562,501000.0
2001-08-30,27.440000534057617,27.979999542236328,27.399999618530273,27.940000534057617,551900.0
2001-08-31,27.399999618530273,27.649999618530273,27.329999923706055,27.5,506300.0
2001-09-04,27.65999984741211,27.920000076293945,27.299999237060547,27.399999618530273,633300.0
2001-09-05,27.68000030517578,27.799999237060547,27.399999618530273,27.450000762939453,562700.0
2001-09-06,28.100000381469727,28.270000457763672,27.520000457763672,27.68000030517578,985300.0
2001-09-07,28.549999237060547,28.729999542236328,28.1299991607666,28.299999237060547,1566900.0
2001-09-10,28.420000076293945,28.600000381469727,28.049999237060547,28.299999237060547,621900.0
2001-09-17,28.239999771118164,28.40999984741211,27.5,28.049999237060547,1060000.0
2001-09-18,28.5,28.549999237060547,27.75,28.25,593200.0
2001-09-19,27.84000015258789,28.959999084472656,27.299999237060547,28.299999237060547,1161500.0
2001-09-20,27.299999237060547,27.780000686645508,27.270000457763672,27.450000762939453,1049900.0
2001-09-21,26.850000381469727,27.5,26.549999237060547,26.549999237060547,1511900.0
2001-09-24,27.450000762939453,27.670000076293945,26.940000534057617,27.100000381469727,833000.0
2001-09-25,27.139999389648438,27.5,26.84000015258789,27.5,900600.0
2001-09-26,26.780000686645508,27.229999542236328,26.5,27.139999389648438,1235800.0
2001-09-27,26.8700008392334,27.149999618530273,26.6200008392334,26.68000030517578,913700.0
2001-09-28,28.149999618530273,28.149999618530273,26.65999984741211,26.799999237060547,4427000.0
2001-10-01,28.010000228881836,28.219999313354492,27.56999969482422,27.799999237060547,659900.0
2001-10-02,28.450000762939453,28.479999542236328,27.899999618530273,28.010000228881836,970400.0
2001-10-03,28.950000762939453,29.0,28.309999465942383,28.450000762939453,641300.0
2001-10-04,28.700000762939453,29.0,28.469999313354492,28.989999771118164,554400.0
2001-10-05,29.260000228881836,29.299999237060547,28.68000030517578,28.950000762939453,818700.0
2001-10-08,29.360000610351562,29.649999618530273,28.81999969482422,29.350000381469727,658300.0
2001-10-09,28.899999618530273,29.280000686645508,28.81999969482422,29.100000381469727,688200.0
2001-10-10,29.139999389648438,29.18000030517578,28.729999542236328,28.899999618530273,786400.0
2001-10-11,29.020000457763672,29.290000915527344,28.799999237060547,29.0,733200.0
2001-10-12,28.739999771118164,29.200000762939453,28.549999237060547,29.020000457763672,565500.0
2001-10-15,28.899999618530273,28.950000762939453,28.610000610351562,28.799999237060547,428700.0
2001-10-16,29.219999313354492,29.34000015258789,28.950000762939453,28.989999771118164,548800.0
2001-10-17,28.969999313354492,29.600000381469727,28.8799991607666,29.43000030517578,501700.0
2001-10-18,27.899999618530273,28.969999313354492,27.739999771118164,28.969999313354492,1121000.0
2001-10-19,28.649999618530273,28.75,27.81999969482422,28.049999237060547,791300.0
2001-10-22,28.670000076293945,28.700000762939453,28.309999465942383,28.649999618530273,892700.0
2001-10-23,28.690000534057617,28.75,28.350000381469727,28.690000534057617,1076400.0
2001-10-24,27.969999313354492,28.59000015258789,27.8700008392334,28.520000457763672,747400.0
2001-10-25,28.8700008392334,28.899999618530273,27.799999237060547,27.799999237060547,738900.0
2001-10-26,28.549999237060547,28.75,28.219999313354492,28.6200008392334,411800.0
2001-10-29,28.549999237060547,28.75,28.209999084472656,28.299999237060547,441400.0
2001-10-30,28.15999984741211,28.600000381469727,28.049999237060547,28.450000762939453,436400.0
2001-10-31,28.280000686645508,28.459999084472656,28.190000534057617,28.31999969482422,433000.0
2001-11-01,28.739999771118164,28.739999771118164,28.100000381469727,28.469999313354492,617700.0
2001-11-02,28.579999923706055,28.799999237060547,28.209999084472656,28.5,688600.0
2001-11-05,29.3700008392334,29.479999542236328,28.579999923706055,28.579999923706055,704000.0
2001-11-06,29.5,29.5,28.899999618530273,29.270000457763672,762200.0
2001-11-07,29.020000457763672,29.450000762939453,28.8799991607666,29.399999618530273,394000.0
2001-11-08,29.469999313354492,29.6299991607666,29.049999237060547,29.09000015258789,589400.0
2001-11-09,29.700000762939453,29.770000457763672,29.15999984741211,29.450000762939453,453500.0
2001-11-12,29.389999389648438,29.549999237060547,29.1200008392334,29.299999237060547,416400.0
2001-11-13,29.450000762939453,29.600000381469727,29.0,29.389999389648438,483700.0
2001-11-14,28.739999771118164,29.510000228881836,28.6299991607666,29.5,638400.0
2001-11-15,28.700000762939453,28.920000076293945,28.520000457763672,28.739999771118164,1046800.0
2001-11-16,28.690000534057617,28.989999771118164,28.399999618530273,28.899999618530273,581700.0
2001-11-19,28.40999984741211,28.940000534057617,28.200000762939453,28.940000534057617,444400.0
2001-11-20,28.760000228881836,28.84000015258789,28.299999237060547,28.299999237060547,490300.0
2001-11-21,28.3700008392334,28.559999465942383,27.920000076293945,28.549999237060547,406800.0
2001-11-23,28.440000534057617,28.479999542236328,28.09000015258789,28.3799991607666,191300.0
2001-11-26,28.229999542236328,28.68000030517578,28.1200008392334,28.68000030517578,479900.0
2001-11-27,28.59000015258789,28.899999618530273,27.940000534057617,28.170000076293945,754000.0
2001-11-28,27.8700008392334,28.700000762939453,27.809999465942383,28.700000762939453,670900.0
2001-11-29,27.59000015258789,27.8700008392334,27.350000381469727,27.8700008392334,1066900.0
2001-11-30,27.309999465942383,27.979999542236328,27.299999237060547,27.600000381469727,940700.0
2001-12-03,27.5,27.540000915527344,27.010000228881836,27.399999618530273,592600.0
2001-12-04,27.559999465942383,27.649999618530273,27.209999084472656,27.299999237060547,732100.0
2001-12-05,27.25,27.68000030517578,27.209999084472656,27.549999237060547,788000.0
2001-12-06,27.0,27.309999465942383,26.950000762939453,27.299999237060547,1221600.0
2001-12-07,27.309999465942383,27.479999542236328,27.0,27.010000228881836,599000.0
2001-12-10,26.889999389648438,27.350000381469727,26.809999465942383,27.260000228881836,577000.0
2001-12-11,26.200000762939453,27.1299991607666,26.200000762939453,27.1299991607666,579100.0
2001-12-12,26.420000076293945,26.489999771118164,25.299999237060547,26.25,1517000.0
2001-12-13,26.6200008392334,26.90999984741211,26.389999389648438,26.649999618530273,826100.0
2001-12-14,26.360000610351562,26.540000915527344,25.850000381469727,26.399999618530273,1167000.0
2001-12-17,26.149999618530273,26.399999618530273,26.079999923706055,26.360000610351562,816800.0
2001-12-18,26.90999984741211,27.0,26.190000534057617,26.190000534057617,1125200.0
2001-12-19,27.6200008392334,27.68000030517578,26.649999618530273,27.049999237060547,1224200.0
2001-12-20,27.549999237060547,27.850000381469727,27.239999771118164,27.81999969482422,680400.0
2001-12-21,27.469999313354492,27.75,27.469999313354492,27.559999465942383,1131100.0
2001-12-24,27.549999237060547,27.790000915527344,27.5,27.5,243800.0
2001-12-26,27.809999465942383,28.040000915527344,27.690000534057617,27.75,510000.0
2001-12-27,28.190000534057617,28.229999542236328,27.850000381469727,27.850000381469727,469800.0
2001-12-28,27.729999542236328,28.049999237060547,27.549999237060547,28.049999237060547,475200.0
2001-12-31,27.739999771118164,27.989999771118164,27.649999618530273,27.850000381469727,765600.0
2002-01-02,28.209999084472656,28.299999237060547,27.3700008392334,27.799999237060547,899600.0
2002-01-03,28.34000015258789,28.34000015258789,27.75,28.260000228881836,896300.0
2002-01-04,28.1200008392334,28.420000076293945,27.889999389648438,28.399999618530273,936200.0
2002-01-07,28.31999969482422,28.329999923706055,27.899999618530273,28.299999237060547,544800.0
2002-01-08,28.020000457763672,28.489999771118164,27.950000762939453,28.489999771118164,570900.0
2002-01-09,27.93000030517578,28.239999771118164,27.8700008392334,28.200000762939453,521100.0
2002-01-10,27.989999771118164,28.059999465942383,27.700000762939453,27.93000030517578,547900.0
2002-01-11,27.770000457763672,28.049999237060547,27.75,27.989999771118164,340300.0
2002-01-14,28.040000915527344,28.110000610351562,27.68000030517578,27.770000457763672,538000.0
2002-01-15,28.190000534057617,28.299999237060547,28.049999237060547,28.049999237060547,537500.0
2002-01-16,28.239999771118164,28.450000762939453,28.0,28.190000534057617,907200.0
2002-01-17,27.8700008392334,28.219999313354492,27.75,28.219999313354492,532800.0
2002-01-18,27.6200008392334,27.979999542236328,27.610000610351562,27.8700008392334,616100.0
2002-01-22,27.200000762939453,27.799999237060547,27.110000610351562,27.780000686645508,719200.0
2002-01-23,27.170000076293945,27.489999771118164,27.170000076293945,27.450000762939453,691200.0
2002-01-24,26.84000015258789,27.399999618530273,26.75,27.329999923706055,986300.0
2002-01-25,27.010000228881836,27.010000228881836,26.75,26.899999618530273,641300.0
2002-01-28,26.979999542236328,27.040000915527344,26.700000762939453,27.010000228881836,671300.0
2002-01-29,26.700000762939453,27.020000457763672,26.3700008392334,26.989999771118164,1264600.0
2002-01-30,26.399999618530273,26.850000381469727,25.799999237060547,26.719999313354492,1395700.0
2002-01-31,26.700000762939453,26.700000762939453,25.65999984741211,26.149999618530273,1431800.0
2002-02-01,26.43000030517578,26.549999237060547,25.979999542236328,26.5,916100.0
2002-02-04,26.0,26.31999969482422,25.860000610351562,26.25,899100.0
2002-02-05,25.139999389648438,25.979999542236328,25.020000457763672,25.950000762939453,1243300.0
2002-02-06,23.790000915527344,25.049999237060547,23.600000381469727,25.0,2494200.0
2002-02-07,23.600000381469727,23.93000030517578,23.25,23.469999313354492,2852500.0
2002-02-08,23.450000762939453,23.65999984741211,23.149999618530273,23.549999237060547,2187300.0
2002-02-11,23.68000030517578,23.68000030517578,23.350000381469727,23.6299991607666,2520700.0
2002-02-12,23.790000915527344,23.940000534057617,23.600000381469727,23.68000030517578,2258500.0
2002-02-13,23.700000762939453,23.889999389648438,23.649999618530273,23.850000381469727,1427500.0
2002-02-14,23.729999542236328,23.959999084472656,23.540000915527344,23.799999237060547,1156600.0
2002-02-15,22.899999618530273,23.549999237060547,22.489999771118164,23.25,8032700.0
2002-02-19,23.25,23.5,23.010000228881836,23.149999618530273,3986000.0
2002-02-20,23.049999237060547,23.149999618530273,22.510000228881836,23.149999618530273,2660800.0
2002-02-21,23.020000457763672,23.31999969482422,22.950000762939453,23.049999237060547,1759500.0
2002-02-22,23.190000534057617,23.25,22.450000762939453,23.020000457763672,1866300.0
2002-02-25,22.950000762939453,23.18000030517578,22.799999237060547,23.0,2109700.0
2002-02-26,23.040000915527344,23.100000381469727,22.260000228881836,22.600000381469727,10033700.0
2002-02-27,23.219999313354492,23.34000015258789,22.850000381469727,23.040000915527344,3018700.0
2002-02-28,23.649999618530273,23.739999771118164,23.260000228881836,23.299999237060547,2672200.0
2002-03-01,24.200000762939453,24.200000762939453,23.31999969482422,23.399999618530273,2881100.0
2002-03-04,24.6299991607666,24.649999618530273,24.020000457763672,24.200000762939453,2364200.0
2002-03-05,25.489999771118164,25.579999923706055,24.469999313354492,24.600000381469727,2870000.0
2002-03-06,25.65999984741211,25.790000915527344,25.010000228881836,25.5,2870700.0
2002-03-07,25.600000381469727,25.760000228881836,25.149999618530273,25.75,2055600.0
2002-03-08,25.450000762939453,25.690000534057617,25.299999237060547,25.520000457763672,1622600.0
2002-03-11,25.690000534057617,25.780000686645508,25.360000610351562,25.700000762939453,1233800.0
2002-03-12,25.450000762939453,25.649999618530273,25.270000457763672,25.520000457763672,1562500.0
2002-03-13,25.5,25.68000030517578,25.209999084472656,25.43000030517578,1458500.0
2002-03-14,25.489999771118164,25.68000030517578,25.399999618530273,25.5,1758700.0
2002-03-15,25.559999465942383,25.639999389648438,25.149999618530273,25.489999771118164,2035800.0
2002-03-18,25.93000030517578,25.93000030517578,25.31999969482422,25.399999618530273,1310100.0
2002-03-19,25.889999389648438,26.280000686645508,25.75,25.93000030517578,1568900.0
2002-03-20,25.81999969482422,26.0,25.549999237060547,25.889999389648438,960700.0
2002-03-21,26.540000915527344,26.549999237060547,25.649999618530273,25.81999969482422,1361300.0
2002-03-22,26.200000762939453,26.700000762939453,26.190000534057617,26.579999923706055,1016900.0
2002-03-25,26.209999084472656,26.440000534057617,26.010000228881836,26.209999084472656,955000.0
2002-03-26,24.93000030517578,25.399999618530273,23.09000015258789,24.959999084472656,6347800.0
2002-03-27,25.479999542236328,25.719999313354492,24.600000381469727,24.93000030517578,3019300.0
2002-03-28,25.350000381469727,25.5,25.149999618530273,25.489999771118164,1230400.0
2002-04-01,25.239999771118164,25.399999618530273,25.0,25.149999618530273,1543500.0
2002-04-02,25.65999984741211,25.739999771118164,25.1200008392334,25.209999084472656,1713400.0
2002-04-03,25.719999313354492,25.739999771118164,25.31999969482422,25.450000762939453,4557700.0
2002-04-04,25.479999542236328,25.489999771118164,24.239999771118164,25.25,3216000.0
2002-04-05,24.969999313354492,25.3700008392334,24.950000762939453,25.350000381469727,1964100.0
2002-04-08,24.8799991607666,24.989999771118164,24.75,24.950000762939453,1250900.0
2002-04-09,24.989999771118164,25.059999465942383,24.75,24.889999389648438,1220900.0
2002-04-10,25.40999984741211,25.450000762939453,24.959999084472656,24.989999771118164,1522500.0
2002-04-11,25.200000762939453,25.549999237060547,25.200000762939453,25.40999984741211,1368000.0
2002-04-12,25.600000381469727,25.600000381469727,25.0,25.209999084472656,813100.0
2002-04-15,25.170000076293945,25.68000030517578,25.100000381469727,25.68000030517578,879600.0
2002-04-16,25.799999237060547,25.799999237060547,25.139999389648438,25.18000030517578,1099400.0
2002-04-17,25.950000762939453,26.0,25.709999084472656,25.899999618530273,745700.0
2002-04-18,26.06999969482422,26.139999389648438,25.75,25.959999084472656,787600.0
2002-04-19,25.940000534057617,26.079999923706055,25.700000762939453,26.079999923706055,820300.0
2002-04-22,26.0,26.100000381469727,25.799999237060547,25.850000381469727,636900.0
2002-04-23,26.280000686645508,26.489999771118164,26.049999237060547,26.149999618530273,860300.0
2002-04-24,25.389999389648438,26.190000534057617,25.200000762939453,26.149999618530273,1619800.0
2002-04-25,25.100000381469727,25.350000381469727,24.8799991607666,25.299999237060547,1447000.0
2002-04-26,25.0,25.219999313354492,24.6299991607666,25.020000457763672,1410400.0
2002-04-29,25.040000915527344,25.09000015258789,24.799999237060547,25.0,1283400.0
2002-04-30,25.43000030517578,25.489999771118164,25.040000915527344,25.049999237060547,1391600.0
2002-05-01,25.610000610351562,25.860000610351562,25.329999923706055,25.450000762939453,1125100.0
2002-05-02,25.979999542236328,25.979999542236328,25.40999984741211,25.549999237060547,1450900.0
2002-05-03,26.299999237060547,26.299999237060547,25.799999237060547,25.979999542236328,1578000.0
2002-05-06,25.90999984741211,26.389999389648438,25.790000915527344,26.34000015258789,1267900.0
2002-05-07,25.84000015258789,26.0,25.600000381469727,25.899999618530273,1473100.0
2002-05-08,26.020000457763672,26.049999237060547,25.329999923706055,26.049999237060547,1850200.0
2002-05-09,25.93000030517578,26.299999237060547,25.799999237060547,25.979999542236328,1280300.0
2002-05-10,23.299999237060547,24.639999389648438,22.489999771118164,24.25,7297100.0
2002-05-13,22.170000076293945,23.149999618530273,20.739999771118164,23.149999618530273,6577300.0
2002-05-14,21.280000686645508,22.5,21.0,22.25,5852300.0
2002-05-15,20.950000762939453,21.450000762939453,20.719999313354492,21.260000228881836,3846500.0
2002-05-16,20.290000915527344,20.950000762939453,20.25,20.950000762939453,3044900.0
2002-05-17,20.450000762939453,20.549999237060547,19.799999237060547,20.299999237060547,3253800.0
2002-05-20,21.639999389648438,21.700000762939453,20.6200008392334,20.799999237060547,2555800.0
2002-05-21,21.709999084472656,22.040000915527344,21.520000457763672,21.899999618530273,1693100.0
2002-05-22,22.600000381469727,22.600000381469727,21.809999465942383,21.920000076293945,1757000.0
2002-05-23,23.1200008392334,23.1200008392334,22.75,22.850000381469727,1803000.0
2002-05-24,22.940000534057617,23.15999984741211,22.5,23.15999984741211,1478800.0
2002-05-28,22.81999969482422,22.93000030517578,22.530000686645508,22.93000030517578,958600.0
2002-05-29,22.010000228881836,22.81999969482422,22.010000228881836,22.81999969482422,2314000.0
2002-05-30,21.25,22.0,21.25,22.0,2000300.0
2002-05-31,21.489999771118164,21.68000030517578,21.260000228881836,21.469999313354492,1752300.0
2002-06-03,21.200000762939453,21.600000381469727,20.989999771118164,21.600000381469727,3835000.0
2002-06-04,21.149999618530273,21.18000030517578,20.75,21.020000457763672,1770500.0
2002-06-05,21.149999618530273,21.149999618530273,20.700000762939453,21.049999237060547,1393000.0
2002-06-06,20.450000762939453,21.149999618530273,20.450000762939453,21.149999618530273,1404600.0
2002-06-07,20.100000381469727,20.649999618530273,20.09000015258789,20.450000762939453,2149700.0
2002-06-10,20.360000610351562,20.479999542236328,19.93000030517578,20.020000457763672,1686200.0
2002-06-11,20.34000015258789,20.850000381469727,20.34000015258789,20.610000610351562,1383500.0
2002-06-12,20.110000610351562,20.690000534057617,19.950000762939453,20.260000228881836,2056500.0
2002-06-13,20.0,20.440000534057617,20.0,20.200000762939453,2979700.0
2002-06-14,20.020000457763672,20.389999389648438,19.850000381469727,20.100000381469727,2235100.0
2002-06-17,20.25,20.290000915527344,20.020000457763672,20.049999237060547,1468100.0
2002-06-18,20.100000381469727,20.450000762939453,20.0,20.1299991607666,2021400.0
2002-06-19,18.6200008392334,20.010000228881836,18.56999969482422,20.0,5044300.0
2002-06-20,16.649999618530273,18.950000762939453,16.299999237060547,18.8700008392334,8561700.0
2002-06-21,15.899999618530273,16.5,15.449999809265137,16.0,6017100.0
2002-06-24,14.850000381469727,15.859999656677246,13.90999984741211,15.850000381469727,5343900.0
2002-06-25,14.720000267028809,15.600000381469727,14.600000381469727,14.800000190734863,4355000.0
2002-06-26,15.579999923706055,15.899999618530273,14.119999885559082,14.449999809265137,4783600.0
2002-06-27,16.600000381469727,16.600000381469727,15.819999694824219,16.25,4929900.0
2002-06-28,16.770000457763672,17.290000915527344,16.600000381469727,16.950000762939453,3663500.0
2002-07-01,15.930000305175781,17.200000762939453,15.859999656677246,17.010000228881836,2978200.0
2002-07-02,15.970000267028809,16.280000686645508,15.539999961853027,16.100000381469727,2293700.0
2002-07-03,15.170000076293945,15.779999732971191,15.0,15.550000190734863,1924200.0
2002-07-05,15.449999809265137,15.600000381469727,15.100000381469727,15.399999618530273,854600.0
2002-07-08,15.220000267028809,15.699999809265137,15.010000228881836,15.520000457763672,1424700.0
2002-07-09,14.920000076293945,15.319999694824219,14.600000381469727,15.319999694824219,2183600.0
2002-07-10,14.010000228881836,15.069999694824219,14.0,15.0,2577300.0
2002-07-11,15.180000305175781,15.25,13.899999618530273,13.979999542236328,3271300.0
2002-07-12,14.329999923706055,15.180000305175781,14.199999809265137,15.180000305175781,3325000.0
2002-07-15,15.0,15.0,13.850000381469727,14.229999542236328,2771200.0
2002-07-16,14.649999618530273,15.0,14.399999618530273,15.0,2222300.0
2002-07-17,15.010000228881836,15.079999923706055,14.75,15.0,3045700.0
2002-07-18,14.470000267028809,15.140000343322754,14.319999694824219,15.010000228881836,2589300.0
2002-07-19,13.319999694824219,14.449999809265137,13.210000038146973,14.449999809265137,2897800.0
2002-07-22,13.949999809265137,14.300000190734863,13.5,13.850000381469727,3342600.0
2002-07-23,10.75,14.100000381469727,10.579999923706055,14.100000381469727,10024900.0
2002-07-24,11.8100004196167,12.199999809265137,10.75,10.75,6963700.0
2002-07-25,11.9399995803833,12.850000381469727,11.350000381469727,12.199999809265137,3832800.0
2002-07-26,7.550000190734863,9.5,7.239999771118164,8.0,20686000.0
2002-07-29,5.659999847412109,7.550000190734863,5.119999885559082,7.550000190734863,17708400.0
2002-07-30,6.289999961853027,6.860000133514404,5.5,5.650000095367432,10756200.0
2002-07-31,6.960000038146973,7.199999809265137,6.5,6.5,6244100.0
2002-08-01,7.010000228881836,7.599999904632568,6.800000190734863,7.050000190734863,5956500.0
2002-08-02,6.940000057220459,7.099999904632568,6.570000171661377,7.010000228881836,3036300.0
2002-08-05,6.519999980926514,6.900000095367432,6.400000095367432,6.699999809265137,3446900.0
2002-08-06,8.050000190734863,8.5,7.760000228881836,7.909999847412109,6441400.0
2002-08-07,7.800000190734863,8.25,7.699999809265137,8.0,2933800.0
2002-08-08,8.140000343322754,8.229999542236328,7.900000095367432,7.920000076293945,3047800.0
2002-08-09,9.029999732971191,9.949999809265137,8.050000190734863,8.140000343322754,4152900.0
2002-08-12,10.600000381469727,10.649999618530273,8.90999984741211,9.029999732971191,4464700.0
2002-08-13,9.84000015258789,10.819999694824219,9.600000381469727,10.600000381469727,4355200.0
2002-08-14,10.600000381469727,10.600000381469727,9.8100004196167,9.84000015258789,1874900.0
2002-08-15,10.149999618530273,10.569999694824219,9.789999961853027,10.550000190734863,2827800.0
2002-08-16,9.90999984741211,10.079999923706055,9.449999809265137,10.050000190734863,2290300.0
2002-08-19,10.039999961853027,10.039999961853027,9.600000381469727,9.600000381469727,1764800.0
2002-08-20,9.760000228881836,10.0,9.649999618530273,9.850000381469727,1700600.0
2002-08-21,9.979999542236328,10.0600004196167,9.489999771118164,9.819999694824219,2154900.0
2002-08-22,10.670000076293945,10.829999923706055,10.399999618530273,10.399999618530273,2396500.0
2002-08-23,9.800000190734863,10.609999656677246,9.800000190734863,10.609999656677246,1968100.0
2002-08-26,10.100000381469727,10.279999732971191,9.869999885559082,10.050000190734863,1713900.0
2002-08-27,10.34000015258789,10.630000114440918,10.170000076293945,10.600000381469727,1384900.0
2002-08-28,9.859999656677246,10.289999961853027,9.800000190734863,10.149999618530273,1480900.0
2002-08-29,9.6899995803833,9.979999542236328,9.510000228881836,9.649999618530273,1281500.0
2002-08-30,9.65999984741211,10.050000190734863,9.550000190734863,9.75,948200.0
2002-09-03,9.09000015258789,9.449999809265137,9.010000228881836,9.420000076293945,1341800.0
2002-09-04,9.010000228881836,9.149999618530273,8.760000228881836,9.020000457763672,1562500.0
2002-09-05,9.039999961853027,9.050000190734863,8.850000381469727,9.0,1059500.0
2002-09-06,8.449999809265137,8.979999542236328,8.449999809265137,8.800000190734863,1762400.0
2002-09-09,8.430000305175781,8.6899995803833,8.100000381469727,8.430000305175781,1491200.0
2002-09-10,8.600000381469727,8.65999984741211,8.359999656677246,8.460000038146973,947700.0
2002-09-11,8.949999809265137,9.100000381469727,8.680000305175781,8.699999809265137,1442000.0
2002-09-12,8.600000381469727,9.050000190734863,8.579999923706055,8.850000381469727,3019500.0
2002-09-13,9.279999732971191,9.600000381469727,9.020000457763672,9.149999618530273,2162800.0
2002-09-16,9.300000190734863,9.789999961853027,9.15999984741211,9.329999923706055,1872700.0
2002-09-17,9.079999923706055,9.449999809265137,8.899999618530273,9.369999885559082,2427000.0
2002-09-18,9.050000190734863,9.140000343322754,8.710000038146973,8.920000076293945,1265500.0
2002-09-19,9.100000381469727,9.289999961853027,8.899999618530273,8.949999809265137,1215000.0
2002-09-20,9.350000381469727,9.5,8.979999542236328,9.100000381469727,2801200.0
2002-09-23,9.149999618530273,9.300000190734863,9.0,9.270000457763672,1926300.0
2002-09-24,8.65999984741211,8.960000038146973,8.65999984741211,8.949999809265137,2688300.0
2002-09-25,9.029999732971191,9.300000190734863,8.760000228881836,8.850000381469727,1846600.0
2002-09-26,9.199999809265137,9.479999542236328,9.029999732971191,9.199999809265137,1856100.0
2002-09-27,9.100000381469727,9.300000190734863,8.949999809265137,9.039999961853027,2718500.0
2002-09-30,9.3100004196167,9.420000076293945,8.960000038146973,9.0,1807200.0
2002-10-01,9.800000190734863,10.010000228881836,9.350000381469727,9.40999984741211,2255900.0
2002-10-02,9.550000190734863,10.010000228881836,9.350000381469727,9.819999694824219,1926500.0
2002-10-03,9.069999694824219,9.600000381469727,8.970000267028809,9.399999618530273,4000600.0
2002-10-04,8.59000015258789,8.970000267028809,8.59000015258789,8.699999809265137,2433900.0
2002-10-07,9.130000114440918,9.1899995803833,8.40999984741211,8.40999984741211,1947500.0
2002-10-08,8.380000114440918,9.039999961853027,8.289999961853027,9.029999732971191,3384600.0
2002-10-09,7.559999942779541,8.350000381469727,7.400000095367432,8.350000381469727,3544300.0
2002-10-10,8.199999809265137,8.329999923706055,7.630000114440918,7.659999847412109,2553100.0
2002-10-11,8.59000015258789,8.899999618530273,8.199999809265137,8.199999809265137,2005000.0
2002-10-14,8.800000190734863,8.800000190734863,8.220000267028809,8.600000381469727,1220500.0
2002-10-15,9.0,9.0,8.8100004196167,8.829999923706055,1232200.0
2002-10-16,8.859999656677246,9.1899995803833,8.8100004196167,9.100000381469727,1100600.0
2002-10-17,9.229999542236328,9.239999771118164,8.899999618530273,9.100000381469727,1037900.0
2002-10-18,9.020000457763672,9.300000190734863,8.899999618530273,9.239999771118164,1508200.0
2002-10-21,11.010000228881836,11.039999961853027,8.779999732971191,8.979999542236328,5424000.0
2002-10-22,10.5,11.600000381469727,10.5,10.949999809265137,4237500.0
2002-10-23,10.5,10.699999809265137,10.369999885559082,10.449999809265137,1811800.0
2002-10-24,10.329999923706055,10.979999542236328,10.149999618530273,10.680000305175781,1536700.0
2002-10-25,10.550000190734863,10.579999923706055,10.100000381469727,10.329999923706055,976400.0
2002-10-28,10.65999984741211,10.899999618530273,10.510000228881836,10.510000228881836,1603100.0
2002-10-29,10.5600004196167,10.800000190734863,10.199999809265137,10.65999984741211,954700.0
2002-10-30,10.699999809265137,10.760000228881836,10.300000190734863,10.399999618530273,1024500.0
2002-10-31,10.399999618530273,10.84000015258789,10.399999618530273,10.720000267028809,1322200.0
2002-11-01,10.800000190734863,10.899999618530273,10.34000015258789,10.350000381469727,1375100.0
2002-11-04,11.420000076293945,11.420000076293945,10.699999809265137,10.699999809265137,1452100.0
2002-11-05,10.90999984741211,11.479999542236328,10.899999618530273,11.479999542236328,962000.0
2002-11-06,11.239999771118164,11.270000457763672,10.779999732971191,10.899999618530273,1347300.0
2002-11-07,10.470000267028809,11.069999694824219,10.100000381469727,11.050000190734863,1903000.0
2002-11-08,10.5,10.899999618530273,10.069999694824219,10.479999542236328,1760000.0
2002-11-11,10.199999809265137,10.510000228881836,10.039999961853027,10.510000228881836,1934200.0
2002-11-12,9.149999618530273,9.949999809265137,9.029999732971191,9.949999809265137,4681000.0
2002-11-13,9.09000015258789,9.319999694824219,8.899999618530273,9.149999618530273,3264000.0
2002-11-14,9.260000228881836,9.449999809265137,9.050000190734863,9.149999618530273,2282500.0
2002-11-15,9.479999542236328,9.619999885559082,9.15999984741211,9.25,1898000.0
2002-11-18,9.399999618530273,9.699999809265137,9.25,9.649999618530273,1246900.0
2002-11-19,9.859999656677246,10.039999961853027,8.710000038146973,9.0,11923400.0
2002-11-20,10.5,10.579999923706055,9.649999618530273,10.100000381469727,7940100.0
2002-11-21,10.600000381469727,11.010000228881836,10.270000457763672,10.5,4828300.0
2002-11-22,10.739999771118164,10.9399995803833,10.510000228881836,10.600000381469727,2498300.0
2002-11-25,11.0,11.199999809265137,10.220000267028809,10.75,2848300.0
2002-11-26,10.550000190734863,11.020000457763672,10.529999732971191,10.989999771118164,3211800.0
2002-11-27,10.649999618530273,10.819999694824219,10.470000267028809,10.5600004196167,861600.0
2002-11-29,10.739999771118164,10.869999885559082,10.579999923706055,10.649999618530273,490500.0
2002-12-02,10.489999771118164,10.729999542236328,10.34000015258789,10.550000190734863,1293400.0
2002-12-03,10.3100004196167,10.449999809265137,10.25,10.390000343322754,1763200.0
2002-12-04,10.140000343322754,10.449999809265137,10.0600004196167,10.149999618530273,1411000.0
2002-12-05,10.279999732971191,10.319999694824219,9.899999618530273,10.0,2149500.0
2002-12-06,10.300000190734863,10.300000190734863,9.949999809265137,10.0,1186000.0
2002-12-09,10.039999961853027,10.260000228881836,10.029999732971191,10.100000381469727,1309400.0
2002-12-10,10.300000190734863,10.3100004196167,10.039999961853027,10.0600004196167,1047700.0
2002-12-11,10.279999732971191,10.319999694824219,10.109999656677246,10.119999885559082,912700.0
2002-12-12,10.270000457763672,10.449999809265137,10.119999885559082,10.300000190734863,1258800.0
2002-12-13,10.449999809265137,10.5,10.170000076293945,10.170000076293945,1087900.0
2002-12-16,10.960000038146973,11.0,10.380000114440918,10.380000114440918,2618900.0
2002-12-17,11.039999961853027,11.199999809265137,10.890000343322754,10.960000038146973,2871900.0
2002-12-18,10.800000190734863,10.949999809265137,10.600000381469727,10.850000381469727,1470500.0
2002-12-19,10.760000228881836,11.020000457763672,10.600000381469727,10.600000381469727,1758400.0
2002-12-20,10.970000267028809,11.140000343322754,10.670000076293945,10.670000076293945,2104900.0
2002-12-23,11.050000190734863,11.069999694824219,10.65999984741211,10.670000076293945,1631300.0
2002-12-24,10.800000190734863,10.989999771118164,10.789999961853027,10.850000381469727,526100.0
2002-12-26,11.079999923706055,11.119999885559082,10.8100004196167,10.8100004196167,1097100.0
2002-12-27,10.850000381469727,11.09000015258789,10.819999694824219,10.979999542236328,1031200.0
2002-12-30,10.960000038146973,11.079999923706055,10.829999923706055,10.850000381469727,1545600.0
2002-12-31,11.0,11.010000228881836,10.5,10.5,2723100.0
2003-01-02,11.350000381469727,11.350000381469727,10.850000381469727,11.010000228881836,1780400.0
2003-01-03,11.539999961853027,11.6899995803833,11.270000457763672,11.279999732971191,1796200.0
2003-01-06,12.25,12.369999885559082,11.600000381469727,11.600000381469727,2773100.0
2003-01-07,11.800000190734863,12.25,11.699999809265137,12.25,1803400.0
2003-01-08,12.600000381469727,12.600000381469727,11.6899995803833,11.720000267028809,3373300.0
2003-01-09,12.420000076293945,12.510000228881836,12.149999618530273,12.5,2108400.0
2003-01-10,12.260000228881836,12.300000190734863,11.960000038146973,12.300000190734863,2785400.0
2003-01-13,12.350000381469727,12.369999885559082,11.920000076293945,12.270000457763672,1339600.0
2003-01-14,12.25,12.289999961853027,12.100000381469727,12.199999809265137,1024500.0
2003-01-15,12.180000305175781,12.300000190734863,12.050000190734863,12.300000190734863,887400.0
2003-01-16,12.050000190734863,12.369999885559082,12.010000228881836,12.229999542236328,1141600.0
2003-01-17,12.199999809265137,12.220000267028809,11.90999984741211,12.069999694824219,1246700.0
2003-01-21,12.319999694824219,12.600000381469727,12.119999885559082,12.600000381469727,2128700.0
2003-01-22,11.829999923706055,12.34000015258789,11.760000228881836,12.34000015258789,1997900.0
2003-01-23,11.819999694824219,12.119999885559082,11.699999809265137,11.829999923706055,1224000.0
2003-01-24,11.630000114440918,11.859999656677246,11.479999542236328,11.75,1811100.0
2003-01-27,11.1899995803833,11.699999809265137,11.180000305175781,11.399999618530273,1576200.0
2003-01-28,11.449999809265137,11.600000381469727,11.25,11.25,988300.0
2003-01-29,11.300000190734863,11.390000343322754,11.180000305175781,11.25,1847500.0
2003-01-30,10.949999809265137,11.380000114440918,10.899999618530273,11.289999961853027,1863100.0
2003-01-31,11.020000457763672,11.210000038146973,10.899999618530273,10.989999771118164,1188900.0
2003-02-03,11.079999923706055,11.229999542236328,10.970000267028809,11.09000015258789,974400.0
2003-02-04,11.020000457763672,11.079999923706055,10.760000228881836,10.979999542236328,1183700.0
2003-02-05,11.0,11.1899995803833,10.920000076293945,11.09000015258789,1116400.0
2003-02-06,11.079999923706055,11.079999923706055,10.930000305175781,10.949999809265137,810000.0
2003-02-07,10.829999923706055,11.130000114440918,10.819999694824219,11.130000114440918,1215600.0
2003-02-10,11.210000038146973,11.279999732971191,10.829999923706055,10.930000305175781,1589000.0
2003-02-11,10.800000190734863,11.350000381469727,10.800000190734863,11.300000190734863,1003100.0
2003-02-12,10.649999618530273,10.880000114440918,10.460000038146973,10.829999923706055,2203000.0
2003-02-13,10.770000457763672,11.0,10.399999618530273,10.550000190734863,1644300.0
2003-02-14,10.59000015258789,10.949999809265137,10.550000190734863,10.729999542236328,1127900.0
2003-02-18,10.90999984741211,10.979999542236328,10.550000190734863,10.619999885559082,1071800.0
2003-02-19,10.960000038146973,10.979999542236328,10.819999694824219,10.850000381469727,575900.0
2003-02-20,10.789999961853027,11.09000015258789,10.75,10.970000267028809,631100.0
2003-02-21,10.859999656677246,11.100000381469727,10.75,10.899999618530273,733900.0
2003-02-24,10.779999732971191,10.970000267028809,10.710000038146973,10.859999656677246,997200.0
2003-02-25,11.020000457763672,11.029999732971191,10.699999809265137,10.899999618530273,791500.0
2003-02-26,10.819999694824219,11.079999923706055,10.75,11.020000457763672,646900.0
2003-02-27,11.15999984741211,11.170000076293945,10.800000190734863,10.800000190734863,732800.0
2003-02-28,11.09000015258789,11.239999771118164,10.979999542236328,11.170000076293945,724300.0
2003-03-03,11.039999961853027,11.270000457763672,11.029999732971191,11.09000015258789,699000.0
2003-03-04,11.0600004196167,11.170000076293945,10.960000038146973,11.029999732971191,1349500.0
2003-03-05,11.329999923706055,11.329999923706055,11.069999694824219,11.069999694824219,736600.0
2003-03-06,11.149999618530273,11.239999771118164,11.079999923706055,11.199999809265137,1056800.0
2003-03-07,11.170000076293945,11.229999542236328,11.029999732971191,11.050000190734863,1220200.0
2003-03-10,11.069999694824219,11.15999984741211,11.0,11.130000114440918,775100.0
2003-03-11,11.0,11.149999618530273,10.920000076293945,10.949999809265137,901600.0
2003-03-12,11.149999618530273,11.180000305175781,10.90999984741211,10.90999984741211,791400.0
2003-03-13,11.329999923706055,11.329999923706055,11.109999656677246,11.210000038146973,690300.0
2003-03-14,11.199999809265137,11.5,11.069999694824219,11.300000190734863,957800.0
2003-03-17,11.479999542236328,11.489999771118164,11.100000381469727,11.140000343322754,1191900.0
2003-03-18,11.510000228881836,11.579999923706055,11.350000381469727,11.449999809265137,867400.0
2003-03-19,11.199999809265137,11.600000381469727,11.199999809265137,11.5,2562500.0
2003-03-20,11.470000267028809,11.539999961853027,11.220000267028809,11.220000267028809,1469300.0
2003-03-21,11.9399995803833,12.010000228881836,11.579999923706055,11.75,1349600.0
2003-03-24,11.640000343322754,11.819999694824219,11.5,11.779999732971191,842300.0
2003-03-25,11.930000305175781,11.989999771118164,11.600000381469727,11.739999771118164,912500.0
2003-03-26,12.920000076293945,12.970000267028809,12.600000381469727,12.609999656677246,9524600.0
2003-03-27,12.970000267028809,13.399999618530273,12.850000381469727,13.039999961853027,6997100.0
2003-03-28,12.819999694824219,13.050000190734863,12.800000190734863,12.880000114440918,4055000.0
2003-03-31,12.8100004196167,12.8100004196167,12.5,12.739999771118164,2394400.0
2003-04-01,12.760000228881836,12.829999923706055,12.6899995803833,12.8100004196167,1664800.0
2003-04-02,12.9399995803833,12.989999771118164,12.760000228881836,12.760000228881836,1540200.0
2003-04-03,12.90999984741211,13.079999923706055,12.850000381469727,12.9399995803833,1562000.0
2003-04-04,12.859999656677246,12.949999809265137,12.75,12.890000343322754,1567700.0
2003-04-07,12.800000190734863,13.079999923706055,12.75,12.930000305175781,1368700.0
2003-04-08,12.84000015258789,12.869999885559082,12.699999809265137,12.75,1074800.0
2003-04-09,12.869999885559082,13.0,12.789999961853027,12.850000381469727,1067300.0
2003-04-10,12.859999656677246,12.920000076293945,12.800000190734863,12.8100004196167,638600.0
2003-04-11,12.800000190734863,12.949999809265137,12.779999732971191,12.899999618530273,628300.0
2003-04-14,12.9399995803833,12.9399995803833,12.789999961853027,12.789999961853027,625000.0
2003-04-15,12.989999771118164,13.0,12.800000190734863,12.890000343322754,1170700.0
2003-04-16,12.979999542236328,13.0600004196167,12.869999885559082,13.0,1106400.0
2003-04-17,13.010000228881836,13.029999732971191,12.920000076293945,12.979999542236328,856400.0
2003-04-21,12.989999771118164,13.039999961853027,12.930000305175781,12.979999542236328,1020000.0
2003-04-22,13.0600004196167,13.09000015258789,12.869999885559082,12.970000267028809,2316100.0
2003-04-23,13.239999771118164,13.319999694824219,12.970000267028809,13.050000190734863,1679100.0
2003-04-24,13.329999923706055,13.5,13.210000038146973,13.210000038146973,1228700.0
2003-04-25,13.479999542236328,13.520000457763672,13.279999732971191,13.369999885559082,1260400.0
2003-04-28,13.479999542236328,13.59000015258789,13.4399995803833,13.460000038146973,1075500.0
2003-04-29,13.5,13.779999732971191,13.489999771118164,13.600000381469727,2210800.0
2003-04-30,13.520000457763672,13.640000343322754,13.4399995803833,13.529999732971191,2866300.0
2003-05-01,13.609999656677246,13.739999771118164,13.449999809265137,13.520000457763672,2806700.0
2003-05-02,13.970000267028809,13.979999542236328,13.609999656677246,13.609999656677246,1347900.0
2003-05-05,13.819999694824219,13.949999809265137,13.729999542236328,13.930000305175781,1143500.0
2003-05-06,13.75,13.869999885559082,13.670000076293945,13.869999885559082,2267500.0
2003-05-07,13.649999618530273,13.75,13.529999732971191,13.75,1214900.0
2003-05-08,13.899999618530273,13.989999771118164,13.529999732971191,13.670000076293945,1528100.0
2003-05-09,13.8100004196167,13.899999618530273,13.760000228881836,13.899999618530273,1143000.0
2003-05-12,13.9399995803833,13.949999809265137,13.779999732971191,13.789999961853027,1055100.0
2003-05-13,13.899999618530273,14.020000457763672,13.880000114440918,13.899999618530273,1840500.0
2003-05-14,14.100000381469727,14.100000381469727,13.880000114440918,13.949999809265137,1816900.0
2003-05-15,14.489999771118164,14.569999694824219,14.270000457763672,14.270000457763672,3636000.0
2003-05-16,14.600000381469727,14.680000305175781,14.460000038146973,14.550000190734863,3232700.0
2003-05-19,14.600000381469727,14.739999771118164,14.470000267028809,14.569999694824219,1065200.0
2003-05-20,14.5,14.819999694824219,14.479999542236328,14.539999961853027,1940500.0
2003-05-21,14.399999618530273,14.5600004196167,14.390000343322754,14.489999771118164,1028300.0
2003-05-22,14.510000228881836,14.779999732971191,14.4399995803833,14.479999542236328,1850200.0
2003-05-23,15.350000381469727,15.720000267028809,14.550000190734863,14.550000190734863,4173100.0
2003-05-27,15.300000190734863,15.699999809265137,15.229999542236328,15.399999618530273,2586800.0
2003-05-28,15.270000457763672,15.479999542236328,15.199999809265137,15.34000015258789,1643100.0
2003-05-29,15.399999618530273,15.829999923706055,15.260000228881836,15.3100004196167,2842200.0
2003-05-30,15.390000343322754,15.529999732971191,15.350000381469727,15.399999618530273,10222400.0
2003-06-02,15.390000343322754,15.489999771118164,15.300000190734863,15.399999618530273,1774100.0
2003-06-03,15.420000076293945,15.5,15.3100004196167,15.390000343322754,1734100.0
2003-06-04,15.779999732971191,15.789999961853027,15.390000343322754,15.40999984741211,1469400.0
2003-06-05,15.40999984741211,15.699999809265137,15.399999618530273,15.630000114440918,4188200.0
2003-06-06,15.199999809265137,15.670000076293945,15.15999984741211,15.449999809265137,1109900.0
2003-06-09,15.079999923706055,15.300000190734863,15.020000457763672,15.119999885559082,1384500.0
2003-06-10,15.050000190734863,15.180000305175781,14.920000076293945,15.100000381469727,1517100.0
2003-06-11,15.350000381469727,15.40999984741211,15.020000457763672,15.020000457763672,1581700.0
2003-06-12,15.470000267028809,15.550000190734863,15.350000381469727,15.399999618530273,1077500.0
2003-06-13,15.239999771118164,15.550000190734863,15.15999984741211,15.420000076293945,841400.0
2003-06-16,15.380000114440918,15.449999809265137,15.180000305175781,15.289999961853027,1071900.0
2003-06-17,15.399999618530273,15.430000305175781,15.239999771118164,15.329999923706055,1058700.0
2003-06-18,15.390000343322754,15.489999771118164,15.279999732971191,15.479999542236328,842500.0
2003-06-19,15.130000114440918,15.399999618530273,15.039999961853027,15.390000343322754,1883900.0
2003-06-20,15.229999542236328,15.350000381469727,15.0600004196167,15.289999961853027,2620800.0
2003-06-23,15.270000457763672,15.390000343322754,15.069999694824219,15.34000015258789,1400400.0
2003-06-24,15.15999984741211,15.300000190734863,15.0600004196167,15.270000457763672,920400.0
2003-06-25,15.069999694824219,15.350000381469727,15.039999961853027,15.149999618530273,1199200.0
2003-06-26,15.100000381469727,15.199999809265137,15.020000457763672,15.020000457763672,991300.0
2003-06-27,15.09000015258789,15.300000190734863,15.079999923706055,15.100000381469727,782200.0
2003-06-30,15.039999961853027,15.199999809265137,15.029999732971191,15.130000114440918,959400.0
2003-07-01,15.010000228881836,15.119999885559082,14.819999694824219,15.039999961853027,4048200.0
2003-07-02,15.050000190734863,15.109999656677246,14.880000114440918,14.920000076293945,2647800.0
2003-07-03,14.880000114440918,14.989999771118164,14.800000190734863,14.949999809265137,573200.0
2003-07-07,14.880000114440918,15.100000381469727,14.84000015258789,15.100000381469727,1249800.0
2003-07-08,14.979999542236328,14.979999542236328,14.819999694824219,14.880000114440918,1014300.0
2003-07-09,14.649999618530273,14.979999542236328,14.630000114440918,14.979999542236328,1915900.0
2003-07-10,14.380000114440918,14.59000015258789,14.239999771118164,14.569999694824219,2040600.0
2003-07-11,14.489999771118164,14.5,14.25,14.390000343322754,1836000.0
2003-07-14,14.40999984741211,14.649999618530273,14.399999618530273,14.5,1038800.0
2003-07-15,14.380000114440918,14.449999809265137,14.260000228881836,14.399999618530273,1553400.0
2003-07-16,14.170000076293945,14.380000114440918,14.0600004196167,14.380000114440918,1767800.0
2003-07-17,14.029999732971191,14.119999885559082,13.850000381469727,14.069999694824219,2128500.0
2003-07-18,14.270000457763672,14.300000190734863,14.050000190734863,14.199999809265137,893700.0
2003-07-21,14.1899995803833,14.380000114440918,14.069999694824219,14.359999656677246,1850000.0
2003-07-22,14.489999771118164,14.5,14.239999771118164,14.329999923706055,1256200.0
2003-07-23,14.399999618530273,14.5,14.300000190734863,14.479999542236328,945900.0
2003-07-24,14.260000228881836,14.510000228881836,14.220000267028809,14.5,1078600.0
2003-07-25,14.510000228881836,14.520000457763672,14.300000190734863,14.3100004196167,790000.0
2003-07-28,14.369999885559082,14.510000228881836,14.3100004196167,14.40999984741211,693800.0
2003-07-29,14.15999984741211,14.600000381469727,14.149999618530273,14.369999885559082,1324300.0
2003-07-30,14.149999618530273,14.359999656677246,14.149999618530273,14.25,942500.0
2003-07-31,14.479999542236328,14.609999656677246,14.199999809265137,14.199999809265137,1698500.0
2003-08-01,14.319999694824219,14.489999771118164,13.600000381469727,13.600000381469727,1626100.0
2003-08-04,14.220000267028809,14.369999885559082,14.149999618530273,14.319999694824219,1203100.0
2003-08-05,14.029999732971191,14.380000114440918,14.020000457763672,14.229999542236328,1194800.0
2003-08-06,14.119999885559082,14.25,14.039999961853027,14.100000381469727,968600.0
2003-08-07,14.25,14.25,14.050000190734863,14.109999656677246,796000.0
2003-08-08,14.319999694824219,14.369999885559082,14.15999984741211,14.210000038146973,1046800.0
2003-08-11,14.239999771118164,14.479999542236328,14.170000076293945,14.390000343322754,566800.0
2003-08-12,14.460000038146973,14.470000267028809,14.119999885559082,14.199999809265137,878700.0
2003-08-13,14.420000076293945,14.489999771118164,14.34000015258789,14.489999771118164,565900.0
2003-08-14,14.470000267028809,14.470000267028809,14.260000228881836,14.40999984741211,495700.0
2003-08-15,14.5,14.529999732971191,14.260000228881836,14.5,649900.0
2003-08-18,14.170000076293945,14.350000381469727,13.25,13.25,2521600.0
2003-08-19,14.289999961853027,14.289999961853027,14.109999656677246,14.140000343322754,1510200.0
2003-08-20,14.300000190734863,14.390000343322754,14.109999656677246,14.180000305175781,877200.0
2003-08-21,14.4399995803833,14.449999809265137,14.260000228881836,14.289999961853027,796900.0
2003-08-22,14.350000381469727,14.470000267028809,14.329999923706055,14.449999809265137,551900.0
2003-08-25,14.460000038146973,14.489999771118164,14.300000190734863,14.300000190734863,558000.0
2003-08-26,14.529999732971191,14.5600004196167,14.399999618530273,14.399999618530273,1217600.0
2003-08-27,14.520000457763672,14.630000114440918,14.5,14.550000190734863,521200.0
2003-08-28,14.550000190734863,14.680000305175781,14.470000267028809,14.550000190734863,584100.0
2003-08-29,14.649999618530273,14.65999984741211,14.40999984741211,14.579999923706055,667200.0
2003-09-02,14.880000114440918,14.890000343322754,14.59000015258789,14.630000114440918,1055400.0
2003-09-03,14.84000015258789,14.989999771118164,14.770000457763672,14.920000076293945,1244500.0
2003-09-04,14.920000076293945,15.029999732971191,14.84000015258789,14.84000015258789,1355000.0
2003-09-05,15.020000457763672,15.039999961853027,14.899999618530273,14.899999618530273,791800.0
2003-09-08,15.260000228881836,15.300000190734863,14.899999618530273,15.010000228881836,742500.0
2003-09-09,15.289999961853027,15.390000343322754,15.119999885559082,15.149999618530273,1279800.0
2003-09-10,15.279999732971191,15.390000343322754,15.149999618530273,15.300000190734863,1090100.0
2003-09-11,15.399999618530273,15.449999809265137,15.329999923706055,15.350000381469727,884100.0
2003-09-12,15.420000076293945,15.479999542236328,15.289999961853027,15.399999618530273,1095700.0
2003-09-15,15.40999984741211,15.430000305175781,15.329999923706055,15.399999618530273,1928900.0
2003-09-16,15.630000114440918,15.6899995803833,15.399999618530273,15.449999809265137,1940700.0
2003-09-17,15.399999618530273,15.550000190734863,15.300000190734863,15.550000190734863,966800.0
2003-09-18,15.510000228881836,15.550000190734863,15.350000381469727,15.449999809265137,971200.0
2003-09-19,15.399999618530273,15.470000267028809,15.34000015258789,15.460000038146973,886100.0
2003-09-22,15.369999885559082,15.5,15.25,15.319999694824219,1042600.0
2003-09-23,15.529999732971191,15.529999732971191,15.390000343322754,15.430000305175781,819700.0
2003-09-24,15.3100004196167,15.529999732971191,15.229999542236328,15.470000267028809,1014700.0
2003-09-25,15.100000381469727,15.40999984741211,15.09000015258789,15.199999809265137,1722900.0
2003-09-26,15.279999732971191,15.350000381469727,14.899999618530273,15.100000381469727,1280500.0
2003-09-29,15.520000457763672,15.520000457763672,15.25,15.3100004196167,650600.0
2003-09-30,15.470000267028809,15.609999656677246,15.119999885559082,15.5,1461300.0
2003-10-01,15.5,15.510000228881836,15.279999732971191,15.380000114440918,1355000.0
2003-10-02,15.789999961853027,15.789999961853027,15.350000381469727,15.449999809265137,982700.0
2003-10-03,15.710000038146973,16.010000228881836,15.680000305175781,15.979999542236328,1510900.0
2003-10-06,15.8100004196167,15.819999694824219,15.630000114440918,15.75,639600.0
2003-10-07,15.59000015258789,15.739999771118164,15.479999542236328,15.710000038146973,901000.0
2003-10-08,15.510000228881836,15.59000015258789,15.399999618530273,15.59000015258789,581100.0
2003-10-09,15.3100004196167,15.699999809265137,15.300000190734863,15.619999885559082,1507300.0
2003-10-10,15.59000015258789,15.699999809265137,15.3100004196167,15.329999923706055,2064700.0
2003-10-13,15.619999885559082,15.6899995803833,15.520000457763672,15.600000381469727,963700.0
2003-10-14,15.6899995803833,15.779999732971191,15.529999732971191,15.65999984741211,1355400.0
2003-10-15,15.59000015258789,15.699999809265137,15.399999618530273,15.6899995803833,1633100.0
2003-10-16,15.819999694824219,15.850000381469727,15.5,15.5,1180600.0
2003-10-17,15.649999618530273,15.819999694824219,15.539999961853027,15.819999694824219,1199400.0
2003-10-20,15.739999771118164,15.779999732971191,15.680000305175781,15.720000267028809,921900.0
2003-10-21,15.800000190734863,15.819999694824219,15.609999656677246,15.739999771118164,1005900.0
2003-10-22,15.710000038146973,15.890000343322754,15.649999618530273,15.649999618530273,1355700.0
2003-10-23,15.779999732971191,15.859999656677246,15.649999618530273,15.710000038146973,833100.0
2003-10-24,15.850000381469727,15.949999809265137,15.760000228881836,15.789999961853027,1433500.0
2003-10-27,15.819999694824219,16.110000610351562,15.819999694824219,15.979999542236328,1137200.0
2003-10-28,16.0,16.040000915527344,15.829999923706055,15.880000114440918,1558400.0
2003-10-29,16.200000762939453,16.239999771118164,16.020000457763672,16.020000457763672,1469200.0
2003-10-30,16.3700008392334,16.40999984741211,16.15999984741211,16.260000228881836,1354400.0
2003-10-31,16.399999618530273,16.450000762939453,16.270000457763672,16.3700008392334,1021400.0
2003-11-03,16.3700008392334,16.540000915527344,16.31999969482422,16.399999618530273,1215200.0
2003-11-04,16.43000030517578,16.600000381469727,16.40999984741211,16.450000762939453,2039800.0
2003-11-05,16.3700008392334,16.469999313354492,16.15999984741211,16.43000030517578,965800.0
2003-11-06,16.489999771118164,16.489999771118164,16.190000534057617,16.299999237060547,1156200.0
2003-11-07,16.479999542236328,16.510000228881836,16.350000381469727,16.5,1151400.0
2003-11-10,16.549999237060547,16.549999237060547,16.43000030517578,16.479999542236328,1276300.0
2003-11-11,16.579999923706055,16.59000015258789,16.469999313354492,16.549999237060547,1131200.0
2003-11-12,16.600000381469727,16.719999313354492,16.549999237060547,16.579999923706055,1579100.0
2003-11-13,16.610000610351562,16.6200008392334,16.479999542236328,16.56999969482422,800100.0
2003-11-14,16.579999923706055,16.700000762939453,16.5,16.5,723600.0
2003-11-17,16.200000762939453,16.420000076293945,16.170000076293945,16.350000381469727,1364700.0
2003-11-18,15.960000038146973,16.25,15.899999618530273,16.200000762939453,1106500.0
2003-11-19,16.309999465942383,16.389999389648438,16.040000915527344,16.049999237060547,1560200.0
2003-11-20,16.260000228881836,16.5,16.18000030517578,16.309999465942383,1005400.0
2003-11-21,16.260000228881836,16.360000610351562,16.1200008392334,16.360000610351562,785000.0
2003-11-24,16.520000457763672,16.600000381469727,16.350000381469727,16.350000381469727,1560200.0
2003-11-25,16.68000030517578,16.719999313354492,16.450000762939453,16.450000762939453,1833500.0
2003-11-26,16.770000457763672,16.790000915527344,16.6200008392334,16.700000762939453,1383700.0
2003-11-28,16.700000762939453,16.799999237060547,16.68000030517578,16.75,511700.0
2003-12-01,16.790000915527344,16.790000915527344,16.639999389648438,16.75,998500.0
2003-12-02,16.950000762939453,17.010000228881836,16.780000686645508,16.799999237060547,2743700.0
2003-12-03,17.010000228881836,17.049999237060547,16.8799991607666,16.93000030517578,1911700.0
2003-12-04,17.059999465942383,17.059999465942383,16.799999237060547,16.979999542236328,1482700.0
2003-12-05,16.899999618530273,17.079999923706055,16.68000030517578,16.799999237060547,1284400.0
2003-12-08,17.1200008392334,17.149999618530273,16.940000534057617,16.979999542236328,1646100.0
2003-12-09,17.25,17.290000915527344,17.09000015258789,17.18000030517578,3805800.0
2003-12-10,17.18000030517578,17.329999923706055,17.18000030517578,17.200000762939453,1250000.0
2003-12-11,17.06999969482422,17.200000762939453,17.040000915527344,17.1200008392334,639100.0
2003-12-12,17.0,17.09000015258789,16.959999084472656,17.020000457763672,1044600.0
2003-12-15,16.90999984741211,17.020000457763672,16.850000381469727,16.920000076293945,5357500.0
2003-12-16,16.979999542236328,17.0,16.90999984741211,16.93000030517578,2646600.0
2003-12-17,16.969999313354492,17.059999465942383,16.90999984741211,16.969999313354492,1447500.0
2003-12-18,17.0,17.040000915527344,16.899999618530273,16.989999771118164,2277500.0
2003-12-19,16.959999084472656,17.010000228881836,16.8799991607666,16.989999771118164,2114100.0
2003-12-22,17.100000381469727,17.100000381469727,16.959999084472656,16.979999542236328,1847300.0
2003-12-23,17.290000915527344,17.329999923706055,17.100000381469727,17.100000381469727,1523700.0
2003-12-24,17.219999313354492,17.389999389648438,17.200000762939453,17.329999923706055,691700.0
2003-12-26,17.280000686645508,17.350000381469727,17.260000228881836,17.299999237060547,611300.0
2003-12-29,17.34000015258789,17.399999618530273,17.25,17.299999237060547,1738900.0
2003-12-30,17.0,17.229999542236328,16.979999542236328,17.219999313354492,1870200.0
2003-12-31,16.979999542236328,17.139999389648438,16.940000534057617,17.1299991607666,3377900.0
2004-01-02,16.969999313354492,17.15999984741211,16.899999618530273,17.079999923706055,1271900.0
2004-01-05,16.969999313354492,17.139999389648438,16.899999618530273,17.139999389648438,2620400.0
2004-01-06,16.969999313354492,17.049999237060547,16.8799991607666,16.989999771118164,2421000.0
2004-01-07,17.1200008392334,17.1200008392334,16.90999984741211,16.950000762939453,2422100.0
2004-01-08,17.309999465942383,17.31999969482422,17.09000015258789,17.139999389648438,2199600.0
2004-01-09,17.229999542236328,17.360000610351562,17.15999984741211,17.360000610351562,1594100.0
2004-01-12,17.1200008392334,17.219999313354492,17.09000015258789,17.149999618530273,1903700.0
2004-01-13,17.079999923706055,17.190000534057617,17.06999969482422,17.149999618530273,1917600.0
2004-01-14,17.149999618530273,17.829999923706055,17.110000610351562,17.190000534057617,1256200.0
2004-01-15,17.06999969482422,17.149999618530273,16.959999084472656,17.149999618530273,1150000.0
2004-01-16,16.989999771118164,17.149999618530273,16.950000762939453,17.149999618530273,1077100.0
2004-01-20,17.09000015258789,17.1299991607666,16.979999542236328,17.079999923706055,1722000.0
2004-01-21,17.299999237060547,17.299999237060547,17.1200008392334,17.200000762939453,2876000.0
2004-01-22,17.280000686645508,17.440000534057617,17.219999313354492,17.25,1414100.0
2004-01-23,17.110000610351562,17.3799991607666,17.049999237060547,17.350000381469727,775200.0
2004-01-26,17.1200008392334,17.200000762939453,16.90999984741211,17.170000076293945,1675100.0
2004-01-27,16.950000762939453,17.190000534057617,16.950000762939453,17.15999984741211,1400300.0
2004-01-28,17.149999618530273,17.420000076293945,17.059999465942383,17.200000762939453,2903500.0
2004-01-29,17.229999542236328,17.399999618530273,17.059999465942383,17.200000762939453,2728100.0
2004-01-30,17.31999969482422,17.329999923706055,17.09000015258789,17.200000762939453,3533900.0
2004-02-02,17.479999542236328,17.600000381469727,17.260000228881836,17.31999969482422,2223900.0
2004-02-03,17.450000762939453,17.5,17.299999237060547,17.420000076293945,1672200.0
2004-02-04,17.1299991607666,17.420000076293945,16.989999771118164,17.3799991607666,4761800.0
2004-02-05,17.100000381469727,17.18000030517578,16.959999084472656,17.079999923706055,1690800.0
2004-02-06,17.219999313354492,17.260000228881836,17.049999237060547,17.049999237060547,747900.0
2004-02-09,17.280000686645508,17.290000915527344,17.100000381469727,17.15999984741211,950100.0
2004-02-10,17.290000915527344,17.420000076293945,17.219999313354492,17.229999542236328,1208200.0
2004-02-11,17.450000762939453,17.450000762939453,17.100000381469727,17.290000915527344,1034600.0
2004-02-12,17.31999969482422,17.440000534057617,17.299999237060547,17.3799991607666,817800.0
2004-02-13,17.239999771118164,17.420000076293945,17.239999771118164,17.299999237060547,682200.0
2004-02-17,17.5,17.520000457763672,17.31999969482422,17.399999618530273,1064100.0
2004-02-18,17.540000915527344,17.649999618530273,17.420000076293945,17.530000686645508,915500.0
2004-02-19,17.440000534057617,17.610000610351562,17.43000030517578,17.540000915527344,1165700.0
2004-02-20,17.469999313354492,17.579999923706055,17.260000228881836,17.469999313354492,1437100.0
2004-02-23,17.479999542236328,17.549999237060547,17.420000076293945,17.5,1361500.0
2004-02-24,17.3799991607666,17.489999771118164,17.260000228881836,17.43000030517578,1250500.0
2004-02-25,17.399999618530273,17.5,17.299999237060547,17.34000015258789,810400.0
2004-02-26,17.43000030517578,17.459999084472656,17.299999237060547,17.399999618530273,675700.0
2004-02-27,17.469999313354492,17.6299991607666,17.1200008392334,17.1200008392334,1234500.0
2004-03-01,17.950000762939453,18.030000686645508,17.510000228881836,17.59000015258789,1925500.0
2004-03-02,17.729999542236328,17.959999084472656,17.729999542236328,17.950000762939453,1005700.0
2004-03-03,17.729999542236328,17.770000457763672,17.520000457763672,17.719999313354492,1216200.0
2004-03-04,17.790000915527344,17.790000915527344,17.649999618530273,17.700000762939453,769800.0
2004-03-05,17.84000015258789,17.920000076293945,17.709999084472656,17.719999313354492,952700.0
2004-03-08,17.829999923706055,17.940000534057617,17.809999465942383,17.889999389648438,897300.0
2004-03-09,17.860000610351562,17.90999984741211,17.760000228881836,17.829999923706055,1305000.0
2004-03-10,17.780000686645508,17.950000762939453,17.770000457763672,17.899999618530273,1532100.0
2004-03-11,17.610000610351562,17.799999237060547,17.510000228881836,17.700000762939453,1473100.0
2004-03-12,17.719999313354492,17.780000686645508,17.5,17.6200008392334,1479300.0
2004-03-15,17.8799991607666,17.8799991607666,17.639999389648438,17.670000076293945,2519700.0
2004-03-16,17.81999969482422,17.940000534057617,17.75,17.8700008392334,1172600.0
2004-03-17,18.239999771118164,18.270000457763672,17.860000610351562,17.889999389648438,2535100.0
2004-03-18,18.15999984741211,18.200000762939453,17.979999542236328,18.200000762939453,1696900.0
2004-03-19,18.239999771118164,18.329999923706055,18.09000015258789,18.100000381469727,1497700.0
2004-03-22,18.25,18.260000228881836,18.06999969482422,18.079999923706055,1610300.0
2004-03-23,18.200000762939453,18.329999923706055,18.1200008392334,18.239999771118164,797500.0
2004-03-24,18.139999389648438,18.239999771118164,18.030000686645508,18.100000381469727,1629700.0
2004-03-25,18.110000610351562,18.209999084472656,18.049999237060547,18.170000076293945,1123500.0
2004-03-26,18.020000457763672,18.15999984741211,18.010000228881836,18.030000686645508,679500.0
2004-03-29,18.079999923706055,18.170000076293945,17.950000762939453,18.170000076293945,1308600.0
2004-03-30,18.010000228881836,18.079999923706055,17.950000762939453,18.079999923706055,1485000.0
2004-03-31,17.809999465942383,17.959999084472656,17.770000457763672,17.959999084472656,1748600.0
2004-04-01,17.959999084472656,18.010000228881836,17.850000381469727,17.8799991607666,1093700.0
2004-04-02,17.93000030517578,18.040000915527344,17.799999237060547,18.040000915527344,967900.0
2004-04-05,17.850000381469727,17.90999984741211,17.75,17.889999389648438,1181500.0
2004-04-06,17.790000915527344,17.829999923706055,17.65999984741211,17.790000915527344,1695500.0
2004-04-07,17.780000686645508,17.84000015258789,17.709999084472656,17.799999237060547,1326700.0
2004-04-08,17.799999237060547,17.8700008392334,17.729999542236328,17.809999465942383,769900.0
2004-04-12,17.40999984741211,17.829999923706055,17.329999923706055,17.829999923706055,1870000.0
2004-04-13,17.0,17.40999984741211,16.729999542236328,17.40999984741211,2221300.0
2004-04-14,17.059999465942383,17.06999969482422,16.649999618530273,16.790000915527344,1889700.0
2004-04-15,17.15999984741211,17.31999969482422,17.1200008392334,17.25,1329700.0
2004-04-16,16.989999771118164,17.229999542236328,16.959999084472656,17.190000534057617,1601100.0
2004-04-19,17.110000610351562,17.1200008392334,16.920000076293945,17.0,1503300.0
2004-04-20,16.989999771118164,17.15999984741211,16.899999618530273,17.15999984741211,819700.0
2004-04-21,16.799999237060547,17.0,16.75,17.0,1620800.0
2004-04-22,17.079999923706055,17.229999542236328,16.459999084472656,16.459999084472656,926600.0
2004-04-23,16.90999984741211,17.049999237060547,16.860000610351562,17.0,772800.0
2004-04-26,16.850000381469727,17.0,16.700000762939453,16.889999389648438,2184100.0
2004-04-27,16.770000457763672,16.90999984741211,16.649999618530273,16.81999969482422,948100.0
2004-04-28,17.149999618530273,17.239999771118164,16.81999969482422,16.850000381469727,1855600.0
2004-04-29,16.739999771118164,17.290000915527344,16.670000076293945,17.110000610351562,1244600.0
2004-04-30,16.729999542236328,16.8799991607666,16.6200008392334,16.8700008392334,1109300.0
2004-05-03,16.93000030517578,16.93000030517578,16.520000457763672,16.68000030517578,1023300.0
2004-05-04,16.809999465942383,16.950000762939453,16.799999237060547,16.920000076293945,1144200.0
2004-05-05,16.700000762939453,16.899999618530273,16.670000076293945,16.770000457763672,1590700.0
2004-05-06,16.709999084472656,16.719999313354492,16.459999084472656,16.670000076293945,974500.0
2004-05-07,16.1200008392334,16.639999389648438,15.970000267028809,16.600000381469727,1563900.0
2004-05-10,15.850000381469727,16.100000381469727,15.649999618530273,16.040000915527344,1667700.0
2004-05-11,15.670000076293945,15.899999618530273,15.520000457763672,15.770000457763672,1540900.0
2004-05-12,15.800000190734863,15.819999694824219,15.479999542236328,15.600000381469727,2178300.0
2004-05-13,15.6899995803833,15.819999694824219,15.65999984741211,15.800000190734863,1436700.0
2004-05-14,15.800000190734863,15.890000343322754,15.600000381469727,15.710000038146973,1143200.0
2004-05-17,15.670000076293945,15.789999961853027,15.59000015258789,15.779999732971191,1093200.0
2004-05-18,15.859999656677246,15.859999656677246,15.649999618530273,15.670000076293945,1207100.0
2004-05-19,15.739999771118164,16.100000381469727,15.710000038146973,15.859999656677246,1034600.0
2004-05-20,15.930000305175781,16.040000915527344,15.699999809265137,15.729999542236328,1417100.0
2004-05-21,16.049999237060547,16.15999984741211,15.949999809265137,16.049999237060547,1255800.0
2004-05-24,16.209999084472656,16.229999542236328,16.06999969482422,16.079999923706055,751500.0
2004-05-25,16.59000015258789,16.59000015258789,16.170000076293945,16.209999084472656,915900.0
2004-05-26,16.690000534057617,16.75,16.479999542236328,16.5,812800.0
2004-05-27,16.850000381469727,16.93000030517578,16.709999084472656,16.770000457763672,1107200.0
2004-05-28,16.989999771118164,16.989999771118164,16.790000915527344,16.8799991607666,1201700.0
2004-06-01,16.889999389648438,16.989999771118164,16.809999465942383,16.989999771118164,893900.0
2004-06-02,16.790000915527344,16.950000762939453,16.729999542236328,16.899999618530273,738700.0
2004-06-03,16.700000762939453,16.760000228881836,16.600000381469727,16.719999313354492,585500.0
2004-06-04,16.729999542236328,16.799999237060547,16.65999984741211,16.760000228881836,642500.0
2004-06-07,16.940000534057617,16.940000534057617,16.719999313354492,16.739999771118164,598800.0
2004-06-08,16.790000915527344,16.93000030517578,16.700000762939453,16.8799991607666,726500.0
2004-06-09,16.700000762939453,16.8700008392334,16.649999618530273,16.790000915527344,791200.0
2004-06-10,16.739999771118164,16.790000915527344,16.670000076293945,16.700000762939453,730300.0
2004-06-14,16.6299991607666,16.799999237060547,16.59000015258789,16.739999771118164,544900.0
2004-06-15,16.68000030517578,16.790000915527344,16.600000381469727,16.729999542236328,711700.0
2004-06-16,16.790000915527344,16.81999969482422,16.6299991607666,16.65999984741211,654700.0
2004-06-17,16.799999237060547,16.829999923706055,16.68000030517578,16.799999237060547,655100.0
2004-06-18,16.850000381469727,16.899999618530273,16.739999771118164,16.75,1296700.0
2004-06-21,17.09000015258789,17.219999313354492,16.8700008392334,16.889999389648438,1384500.0
2004-06-22,17.049999237060547,17.15999984741211,16.989999771118164,16.989999771118164,1196800.0
2004-06-23,17.229999542236328,17.229999542236328,17.0,17.040000915527344,729800.0
2004-06-24,17.139999389648438,17.200000762939453,17.110000610351562,17.18000030517578,705300.0
2004-06-25,17.09000015258789,17.149999618530273,17.020000457763672,17.06999969482422,1023800.0
2004-06-28,17.139999389648438,17.200000762939453,17.049999237060547,17.09000015258789,882200.0
2004-06-29,16.90999984741211,17.170000076293945,16.850000381469727,17.149999618530273,1415700.0
2004-06-30,16.709999084472656,16.790000915527344,16.489999771118164,16.760000228881836,1801400.0
2004-07-01,16.43000030517578,16.770000457763672,16.360000610351562,16.739999771118164,1504900.0
2004-07-02,16.670000076293945,16.690000534057617,16.440000534057617,16.440000534057617,1013200.0
2004-07-06,16.739999771118164,16.780000686645508,16.56999969482422,16.59000015258789,767000.0
2004-07-07,16.75,16.81999969482422,16.649999618530273,16.670000076293945,804800.0
2004-07-08,16.700000762939453,16.829999923706055,16.700000762939453,16.75,1494900.0
2004-07-09,16.799999237060547,16.809999465942383,16.600000381469727,16.760000228881836,1220000.0
2004-07-12,16.760000228881836,16.809999465942383,16.6200008392334,16.760000228881836,600800.0
2004-07-13,16.799999237060547,16.799999237060547,16.639999389648438,16.709999084472656,579100.0
2004-07-14,16.829999923706055,16.940000534057617,16.719999313354492,16.75,1055700.0
2004-07-15,17.0,17.049999237060547,16.8799991607666,16.899999618530273,869300.0
2004-07-16,17.15999984741211,17.170000076293945,17.0,17.100000381469727,958900.0
2004-07-19,17.18000030517578,17.229999542236328,17.09000015258789,17.190000534057617,654800.0
2004-07-20,17.389999389648438,17.389999389648438,17.15999984741211,17.25,1170400.0
2004-07-21,16.8700008392334,17.420000076293945,16.8700008392334,17.420000076293945,1032800.0
2004-07-22,16.68000030517578,16.90999984741211,16.68000030517578,16.81999969482422,997900.0
2004-07-23,16.559999465942383,16.75,16.520000457763672,16.68000030517578,757000.0
2004-07-26,16.479999542236328,16.649999618530273,16.440000534057617,16.549999237060547,806300.0
2004-07-27,16.420000076293945,16.520000457763672,16.31999969482422,16.479999542236328,1027000.0
2004-07-28,16.649999618530273,16.709999084472656,16.360000610351562,16.450000762939453,1234600.0
2004-07-29,17.100000381469727,17.100000381469727,16.639999389648438,16.729999542236328,1191200.0
2004-07-30,17.100000381469727,17.149999618530273,17.0,17.079999923706055,776300.0
2004-08-02,17.299999237060547,17.360000610351562,17.06999969482422,17.110000610351562,1367100.0
2004-08-03,17.229999542236328,17.329999923706055,17.209999084472656,17.280000686645508,1007000.0
2004-08-04,17.280000686645508,17.309999465942383,17.010000228881836,17.229999542236328,1239200.0
2004-08-05,17.100000381469727,17.3799991607666,17.100000381469727,17.219999313354492,857100.0
2004-08-06,17.239999771118164,17.389999389648438,17.010000228881836,17.010000228881836,1172300.0
2004-08-09,17.149999618530273,17.31999969482422,17.139999389648438,17.299999237060547,710200.0
2004-08-10,17.280000686645508,17.280000686645508,17.100000381469727,17.229999542236328,1089500.0
2004-08-11,17.309999465942383,17.350000381469727,17.219999313354492,17.280000686645508,694600.0
2004-08-12,17.260000228881836,17.34000015258789,17.190000534057617,17.25,481100.0
2004-08-13,17.229999542236328,17.309999465942383,17.1299991607666,17.290000915527344,375400.0
2004-08-16,17.290000915527344,17.329999923706055,17.15999984741211,17.209999084472656,826400.0
2004-08-17,17.190000534057617,17.34000015258789,17.18000030517578,17.309999465942383,572600.0
2004-08-18,17.5,17.530000686645508,17.200000762939453,17.219999313354492,858400.0
2004-08-19,17.420000076293945,17.5,17.309999465942383,17.420000076293945,643100.0
2004-08-20,17.530000686645508,17.549999237060547,17.3700008392334,17.40999984741211,588600.0
2004-08-23,17.459999084472656,17.6299991607666,17.440000534057617,17.5,512400.0
2004-08-24,17.469999313354492,17.540000915527344,17.440000534057617,17.510000228881836,463900.0
2004-08-25,17.510000228881836,17.6299991607666,17.459999084472656,17.510000228881836,684800.0
2004-08-26,17.5,17.6200008392334,17.450000762939453,17.530000686645508,978000.0
2004-08-27,17.420000076293945,17.510000228881836,17.420000076293945,17.510000228881836,690200.0
2004-08-30,17.440000534057617,17.520000457763672,17.420000076293945,17.440000534057617,415000.0
2004-08-31,17.649999618530273,17.649999618530273,17.399999618530273,17.440000534057617,1660000.0
2004-09-01,17.540000915527344,17.68000030517578,17.5,17.68000030517578,1918300.0
2004-09-02,17.6200008392334,17.700000762939453,17.549999237060547,17.549999237060547,1064200.0
2004-09-03,17.540000915527344,17.670000076293945,17.5,17.649999618530273,583800.0
2004-09-07,17.649999618530273,17.700000762939453,17.549999237060547,17.59000015258789,1009800.0
2004-09-08,17.299999237060547,17.610000610351562,17.299999237060547,17.610000610351562,1799900.0
2004-09-09,17.350000381469727,17.489999771118164,17.270000457763672,17.299999237060547,982100.0
2004-09-10,17.389999389648438,17.43000030517578,17.229999542236328,17.299999237060547,988900.0
2004-09-13,17.270000457763672,17.420000076293945,17.219999313354492,17.360000610351562,1231400.0
2004-09-14,17.219999313354492,17.34000015258789,17.139999389648438,17.309999465942383,1071200.0
2004-09-15,17.170000076293945,17.239999771118164,17.020000457763672,17.239999771118164,1352300.0
2004-09-16,17.309999465942383,17.31999969482422,17.139999389648438,17.239999771118164,1041100.0
2004-09-17,17.329999923706055,17.420000076293945,17.290000915527344,17.299999237060547,1184000.0
2004-09-20,17.34000015258789,17.3799991607666,17.260000228881836,17.329999923706055,721600.0
2004-09-21,17.5,17.5,17.329999923706055,17.329999923706055,1084200.0
2004-09-22,17.440000534057617,17.5,17.3700008392334,17.440000534057617,1268600.0
2004-09-23,17.350000381469727,17.489999771118164,17.350000381469727,17.459999084472656,782200.0
2004-09-24,17.360000610351562,17.399999618530273,17.299999237060547,17.350000381469727,1504100.0
2004-09-27,17.420000076293945,17.440000534057617,17.260000228881836,17.329999923706055,618100.0
2004-09-28,17.459999084472656,17.510000228881836,17.389999389648438,17.420000076293945,974600.0
2004-09-29,17.309999465942383,17.34000015258789,17.149999618530273,17.270000457763672,1675600.0
2004-09-30,17.31999969482422,17.3799991607666,17.239999771118164,17.31999969482422,1041100.0
2004-10-01,17.520000457763672,17.540000915527344,17.309999465942383,17.309999465942383,683100.0
2004-10-04,17.579999923706055,17.610000610351562,17.489999771118164,17.520000457763672,855200.0
2004-10-05,17.469999313354492,17.649999618530273,17.450000762939453,17.6299991607666,747200.0
2004-10-06,17.520000457763672,17.549999237060547,17.399999618530273,17.489999771118164,584700.0
2004-10-07,17.489999771118164,17.520000457763672,17.40999984741211,17.520000457763672,823000.0
2004-10-08,17.579999923706055,17.6299991607666,17.399999618530273,17.479999542236328,860900.0
2004-10-11,17.540000915527344,17.600000381469727,17.510000228881836,17.540000915527344,457200.0
2004-10-12,17.579999923706055,17.639999389648438,17.399999618530273,17.5,702100.0
2004-10-13,17.260000228881836,17.639999389648438,17.200000762939453,17.639999389648438,1038500.0
2004-10-14,17.1299991607666,17.290000915527344,17.1200008392334,17.260000228881836,1098900.0
2004-10-15,17.440000534057617,17.579999923706055,17.25,17.350000381469727,912600.0
2004-10-18,17.329999923706055,17.5,17.280000686645508,17.350000381469727,650900.0
2004-10-19,17.25,17.43000030517578,17.15999984741211,17.420000076293945,816900.0
2004-10-20,17.299999237060547,17.360000610351562,17.100000381469727,17.329999923706055,960500.0
2004-10-21,17.309999465942383,17.389999389648438,17.18000030517578,17.3799991607666,846200.0
2004-10-22,17.030000686645508,17.5,17.010000228881836,17.309999465942383,1346200.0
2004-10-25,17.059999465942383,17.239999771118164,16.969999313354492,17.049999237060547,1839400.0
2004-10-26,17.25,17.280000686645508,17.020000457763672,17.100000381469727,1787600.0
2004-10-27,17.200000762939453,17.420000076293945,17.18000030517578,17.260000228881836,1475400.0
2004-10-28,17.1200008392334,17.329999923706055,17.049999237060547,17.280000686645508,1081200.0
2004-10-29,17.100000381469727,17.25,17.049999237060547,17.18000030517578,1249100.0
2004-11-01,17.1200008392334,17.18000030517578,17.040000915527344,17.139999389648438,1649500.0
2004-11-02,17.020000457763672,17.170000076293945,16.959999084472656,17.15999984741211,1554600.0
2004-11-03,17.350000381469727,17.350000381469727,17.18000030517578,17.280000686645508,1117400.0
2004-11-04,17.670000076293945,17.670000076293945,17.34000015258789,17.469999313354492,1301500.0
2004-11-05,17.649999618530273,17.68000030517578,17.399999618530273,17.68000030517578,1248100.0
2004-11-08,17.770000457763672,17.860000610351562,17.59000015258789,17.649999618530273,1254400.0
2004-11-09,17.829999923706055,17.889999389648438,17.709999084472656,17.799999237060547,996600.0
2004-11-10,17.850000381469727,17.920000076293945,17.739999771118164,17.899999618530273,1215500.0
2004-11-11,18.079999923706055,18.100000381469727,17.84000015258789,17.969999313354492,1720600.0
2004-11-12,18.329999923706055,18.34000015258789,18.010000228881836,18.049999237060547,1916300.0
2004-11-15,18.09000015258789,18.329999923706055,18.010000228881836,18.329999923706055,808600.0
2004-11-16,18.1200008392334,18.260000228881836,18.020000457763672,18.139999389648438,711700.0
2004-11-17,18.020000457763672,18.270000457763672,17.940000534057617,18.1299991607666,1179600.0
2004-11-18,18.149999618530273,18.190000534057617,18.030000686645508,18.09000015258789,718700.0
2004-11-19,18.010000228881836,18.299999237060547,17.959999084472656,18.15999984741211,1035500.0
2004-11-22,18.15999984741211,18.15999984741211,17.950000762939453,17.950000762939453,1277500.0
2004-11-23,18.239999771118164,18.239999771118164,18.010000228881836,18.15999984741211,1674000.0
2004-11-24,18.239999771118164,18.34000015258789,18.18000030517578,18.239999771118164,676500.0
2004-11-26,18.309999465942383,18.40999984741211,18.219999313354492,18.25,310000.0
2004-11-29,18.1200008392334,18.399999618530273,18.049999237060547,18.31999969482422,754800.0
2004-11-30,18.059999465942383,18.18000030517578,18.0,18.100000381469727,956400.0
2004-12-01,18.079999923706055,18.200000762939453,17.959999084472656,18.110000610351562,1732100.0
2004-12-02,17.850000381469727,18.15999984741211,17.760000228881836,18.030000686645508,1125200.0
2004-12-03,17.850000381469727,17.989999771118164,17.809999465942383,17.969999313354492,1565700.0
2004-12-06,18.1299991607666,18.1299991607666,17.809999465942383,17.8799991607666,1080100.0
2004-12-07,18.0,18.200000762939453,17.959999084472656,18.049999237060547,1139200.0
2004-12-08,17.950000762939453,18.100000381469727,17.899999618530273,18.09000015258789,961600.0
2004-12-09,17.899999618530273,17.979999542236328,17.770000457763672,17.809999465942383,924000.0
2004-12-10,17.979999542236328,18.219999313354492,17.700000762939453,18.219999313354492,849800.0
2004-12-13,18.079999923706055,18.100000381469727,17.860000610351562,17.940000534057617,631300.0
2004-12-14,18.010000228881836,18.100000381469727,17.920000076293945,18.030000686645508,1354400.0
2004-12-15,18.260000228881836,18.260000228881836,17.950000762939453,18.010000228881836,972300.0
2004-12-16,18.290000915527344,18.290000915527344,18.040000915527344,18.15999984741211,1025200.0
2004-12-17,18.34000015258789,18.350000381469727,18.010000228881836,18.010000228881836,1309100.0
2004-12-20,18.3799991607666,18.510000228881836,18.25,18.34000015258789,820100.0
2004-12-21,18.6299991607666,18.68000030517578,18.360000610351562,18.459999084472656,1109700.0
2004-12-22,18.729999542236328,18.780000686645508,18.549999237060547,18.6299991607666,1322400.0
2004-12-23,18.59000015258789,18.719999313354492,18.510000228881836,18.719999313354492,619100.0
2004-12-27,18.25,18.579999923706055,18.25,18.579999923706055,901300.0
2004-12-28,18.329999923706055,18.3700008392334,18.200000762939453,18.280000686645508,799000.0
2004-12-29,18.40999984741211,18.5,18.280000686645508,18.329999923706055,642000.0
2004-12-30,18.260000228881836,18.420000076293945,18.100000381469727,18.229999542236328,769900.0
2004-12-31,18.200000762939453,18.290000915527344,18.170000076293945,18.270000457763672,648500.0
2005-01-03,18.020000457763672,18.280000686645508,17.920000076293945,18.219999313354492,879200.0
2005-01-04,17.75,17.959999084472656,17.65999984741211,17.829999923706055,1220300.0
2005-01-05,17.549999237060547,17.700000762939453,17.43000030517578,17.6200008392334,1430000.0
2005-01-06,17.520000457763672,17.579999923706055,17.43000030517578,17.549999237060547,1019200.0
2005-01-07,17.420000076293945,17.739999771118164,17.40999984741211,17.479999542236328,1267600.0
2005-01-10,17.65999984741211,17.68000030517578,17.420000076293945,17.459999084472656,1338700.0
2005-01-11,17.719999313354492,17.770000457763672,17.549999237060547,17.670000076293945,1121300.0
2005-01-12,17.700000762939453,17.770000457763672,17.579999923706055,17.719999313354492,1613500.0
2005-01-13,17.8700008392334,17.989999771118164,17.690000534057617,17.700000762939453,1089900.0
2005-01-14,17.950000762939453,18.139999389648438,17.799999237060547,17.829999923706055,1356300.0
2005-01-18,18.18000030517578,18.190000534057617,17.809999465942383,18.0,1350700.0
2005-01-19,18.110000610351562,18.270000457763672,18.100000381469727,18.25,1280800.0
2005-01-20,18.030000686645508,18.270000457763672,17.940000534057617,18.200000762939453,1346300.0
2005-01-21,18.040000915527344,18.170000076293945,17.969999313354492,18.170000076293945,984900.0
2005-01-24,18.09000015258789,18.239999771118164,18.020000457763672,18.049999237060547,856700.0
2005-01-25,17.959999084472656,18.18000030517578,17.899999618530273,18.149999618530273,654600.0
2005-01-26,18.06999969482422,18.170000076293945,18.0,18.059999465942383,807300.0
2005-01-27,18.100000381469727,18.139999389648438,17.8799991607666,17.979999542236328,936000.0
2005-01-28,18.059999465942383,18.149999618530273,17.8799991607666,18.149999618530273,816900.0
2005-01-31,18.190000534057617,18.209999084472656,18.059999465942383,18.100000381469727,1492500.0
2005-02-01,18.200000762939453,18.200000762939453,18.040000915527344,18.139999389648438,1271900.0
2005-02-02,18.1299991607666,18.190000534057617,18.030000686645508,18.079999923706055,823600.0
2005-02-03,18.270000457763672,18.270000457763672,18.049999237060547,18.1299991607666,883100.0
2005-02-04,18.40999984741211,18.40999984741211,18.25,18.270000457763672,632500.0
2005-02-07,18.1200008392334,18.399999618530273,18.059999465942383,18.31999969482422,746300.0
2005-02-08,18.239999771118164,18.280000686645508,18.09000015258789,18.09000015258789,527600.0
2005-02-09,18.040000915527344,18.290000915527344,18.0,18.25,727500.0
2005-02-10,17.950000762939453,18.09000015258789,17.920000076293945,18.040000915527344,1135100.0
2005-02-11,17.920000076293945,18.049999237060547,17.829999923706055,18.010000228881836,876600.0
2005-02-14,18.06999969482422,18.079999923706055,17.959999084472656,18.020000457763672,831700.0
2005-02-15,18.18000030517578,18.18000030517578,18.040000915527344,18.1200008392334,1330500.0
2005-02-16,18.209999084472656,18.219999313354492,18.030000686645508,18.110000610351562,708700.0
2005-02-17,18.100000381469727,18.229999542236328,18.059999465942383,18.229999542236328,757900.0
2005-02-18,17.860000610351562,18.110000610351562,17.850000381469727,18.110000610351562,1047200.0
2005-02-22,17.329999923706055,17.8700008392334,17.329999923706055,17.850000381469727,1727800.0
2005-02-23,17.520000457763672,17.700000762939453,17.399999618530273,17.489999771118164,1359700.0
2005-02-24,17.56999969482422,17.59000015258789,17.440000534057617,17.5,1490800.0
2005-02-25,18.0,18.0,17.5,17.600000381469727,1514100.0
2005-02-28,17.719999313354492,18.0,17.719999313354492,18.0,1054000.0
2005-03-01,17.90999984741211,17.90999984741211,17.700000762939453,17.809999465942383,1172500.0
2005-03-02,17.81999969482422,17.899999618530273,17.709999084472656,17.84000015258789,843700.0
2005-03-03,17.799999237060547,17.8799991607666,17.700000762939453,17.719999313354492,925500.0
2005-03-04,17.84000015258789,17.950000762939453,17.75,17.780000686645508,1770200.0
2005-03-07,17.940000534057617,17.989999771118164,17.84000015258789,17.899999618530273,877500.0
2005-03-08,17.850000381469727,17.899999618530273,17.709999084472656,17.899999618530273,1177900.0
2005-03-09,17.65999984741211,17.809999465942383,17.56999969482422,17.75,2670500.0
2005-03-10,17.860000610351562,17.90999984741211,17.65999984741211,17.68000030517578,1541700.0
2005-03-11,17.65999984741211,17.950000762939453,17.649999618530273,17.860000610351562,767300.0
2005-03-14,17.6299991607666,17.780000686645508,17.540000915527344,17.610000610351562,1778000.0
2005-03-15,17.59000015258789,17.799999237060547,17.540000915527344,17.65999984741211,879700.0
2005-03-16,17.3700008392334,17.68000030517578,17.299999237060547,17.549999237060547,1341200.0
2005-03-17,17.3799991607666,17.549999237060547,17.350000381469727,17.5,1056600.0
2005-03-18,17.190000534057617,17.450000762939453,17.1200008392334,17.389999389648438,1808000.0
2005-03-21,17.229999542236328,17.260000228881836,17.059999465942383,17.239999771118164,1063900.0
2005-03-22,16.90999984741211,17.399999618530273,16.84000015258789,17.229999542236328,1475900.0
2005-03-23,16.93000030517578,17.040000915527344,16.770000457763672,16.920000076293945,1470400.0
2005-03-24,17.040000915527344,17.190000534057617,16.950000762939453,16.950000762939453,2478500.0
2005-03-28,16.920000076293945,17.18000030517578,16.899999618530273,17.059999465942383,1497800.0
2005-03-29,16.56999969482422,16.700000762939453,16.5,16.579999923706055,1819400.0
2005-03-30,17.020000457763672,17.030000686645508,16.65999984741211,16.65999984741211,1408500.0
2005-03-31,17.18000030517578,17.229999542236328,17.010000228881836,17.020000457763672,1535300.0
2005-04-01,17.229999542236328,17.5,17.06999969482422,17.479999542236328,1598400.0
2005-04-04,17.139999389648438,17.229999542236328,17.020000457763672,17.229999542236328,1026200.0
2005-04-05,17.260000228881836,17.260000228881836,17.06999969482422,17.139999389648438,957200.0
2005-04-06,17.1299991607666,17.299999237060547,17.06999969482422,17.290000915527344,6795400.0
2005-04-07,17.15999984741211,17.270000457763672,17.1200008392334,17.200000762939453,1646100.0
2005-04-08,17.1200008392334,17.200000762939453,17.030000686645508,17.15999984741211,1106000.0
2005-04-11,17.229999542236328,17.239999771118164,17.06999969482422,17.110000610351562,1137800.0
2005-04-12,17.31999969482422,17.389999389648438,17.079999923706055,17.229999542236328,905300.0
2005-04-13,17.260000228881836,17.399999618530273,17.200000762939453,17.34000015258789,832300.0
2005-04-14,17.079999923706055,17.270000457763672,17.049999237060547,17.200000762939453,877400.0
2005-04-15,16.93000030517578,17.18000030517578,16.93000030517578,17.079999923706055,1742400.0
2005-04-18,17.0,17.079999923706055,16.829999923706055,16.93000030517578,1441600.0
2005-04-19,17.149999618530273,17.149999618530273,16.950000762939453,17.010000228881836,1111700.0
2005-04-20,17.209999084472656,17.280000686645508,17.06999969482422,17.280000686645508,1666300.0
2005-04-21,17.520000457763672,17.520000457763672,17.299999237060547,17.450000762939453,1599000.0
2005-04-22,17.530000686645508,17.639999389648438,17.399999618530273,17.440000534057617,1127100.0
2005-04-25,17.709999084472656,17.709999084472656,17.56999969482422,17.610000610351562,914800.0
2005-04-26,17.420000076293945,17.739999771118164,17.420000076293945,17.649999618530273,1082700.0
2005-04-27,17.350000381469727,17.5,17.100000381469727,17.239999771118164,1360500.0
2005-04-28,17.110000610351562,17.389999389648438,17.079999923706055,17.360000610351562,1166200.0
2005-04-29,17.18000030517578,17.239999771118164,17.020000457763672,17.139999389648438,1133200.0
2005-05-02,17.219999313354492,17.329999923706055,17.170000076293945,17.190000534057617,988600.0
2005-05-03,17.15999984741211,17.290000915527344,17.06999969482422,17.219999313354492,846600.0
2005-05-04,17.1299991607666,17.260000228881836,17.100000381469727,17.100000381469727,967500.0
2005-05-05,17.110000610351562,17.170000076293945,16.940000534057617,17.079999923706055,1237600.0
2005-05-06,17.299999237060547,17.420000076293945,17.110000610351562,17.219999313354492,1248600.0
2005-05-09,17.489999771118164,17.489999771118164,17.229999542236328,17.360000610351562,752200.0
2005-05-10,17.850000381469727,17.850000381469727,17.31999969482422,17.3700008392334,2230100.0
2005-05-11,18.059999465942383,18.059999465942383,17.639999389648438,17.860000610351562,2518000.0
2005-05-12,17.75,18.09000015258789,17.700000762939453,18.0,1434000.0
2005-05-13,17.93000030517578,18.079999923706055,17.6200008392334,17.81999969482422,2081100.0
2005-05-16,17.93000030517578,18.010000228881836,17.760000228881836,17.920000076293945,1656000.0
2005-05-17,18.100000381469727,18.18000030517578,17.84000015258789,17.860000610351562,1567600.0
2005-05-18,18.100000381469727,18.25,18.020000457763672,18.100000381469727,918700.0
2005-05-19,18.09000015258789,18.170000076293945,17.989999771118164,18.149999618530273,801600.0
2005-05-20,18.1299991607666,18.139999389648438,18.0,18.100000381469727,792600.0
2005-05-23,18.0,18.15999984741211,18.0,18.15999984741211,666100.0
2005-05-24,18.030000686645508,18.09000015258789,17.920000076293945,18.0,857400.0
2005-05-25,18.110000610351562,18.149999618530273,17.959999084472656,18.030000686645508,991300.0
2005-05-26,18.049999237060547,18.209999084472656,18.010000228881836,18.1299991607666,860400.0
2005-05-27,18.40999984741211,18.469999313354492,18.18000030517578,18.229999542236328,1708100.0
2005-05-31,18.43000030517578,18.540000915527344,18.399999618530273,18.450000762939453,1625300.0
2005-06-01,18.670000076293945,18.780000686645508,18.420000076293945,18.5,2060900.0
2005-06-02,18.719999313354492,18.75,18.690000534057617,18.709999084472656,972300.0
2005-06-03,18.809999465942383,18.899999618530273,18.690000534057617,18.799999237060547,960500.0
2005-06-06,18.81999969482422,18.84000015258789,18.75,18.81999969482422,1055800.0
2005-06-07,18.899999618530273,19.079999923706055,18.829999923706055,18.889999389648438,1685600.0
2005-06-08,19.229999542236328,19.229999542236328,18.860000610351562,18.959999084472656,1874600.0
2005-06-09,19.31999969482422,19.329999923706055,19.030000686645508,19.190000534057617,1538100.0
2005-06-10,19.15999984741211,19.34000015258789,19.1299991607666,19.280000686645508,946300.0
2005-06-13,19.229999542236328,19.299999237060547,19.059999465942383,19.149999618530273,1163000.0
2005-06-14,19.43000030517578,19.459999084472656,19.209999084472656,19.290000915527344,1041400.0
2005-06-15,19.360000610351562,19.459999084472656,19.200000762939453,19.459999084472656,1990800.0
2005-06-16,19.350000381469727,19.440000534057617,19.100000381469727,19.389999389648438,1722900.0
2005-06-17,19.56999969482422,19.610000610351562,19.149999618530273,19.5,1534600.0
2005-06-20,19.5,19.520000457763672,19.329999923706055,19.469999313354492,1070700.0
2005-06-21,19.299999237060547,19.5,19.299999237060547,19.440000534057617,1157700.0
2005-06-22,19.420000076293945,19.489999771118164,19.399999618530273,19.450000762939453,1258400.0
2005-06-23,19.579999923706055,19.610000610351562,19.360000610351562,19.420000076293945,1146400.0
2005-06-24,19.440000534057617,19.639999389648438,19.3700008392334,19.579999923706055,905900.0
2005-06-27,19.510000228881836,19.649999618530273,19.280000686645508,19.399999618530273,987500.0
2005-06-28,19.450000762939453,19.579999923706055,19.329999923706055,19.34000015258789,1390200.0
2005-06-29,19.40999984741211,19.59000015258789,19.25,19.399999618530273,1120800.0
2005-06-30,19.520000457763672,19.56999969482422,19.350000381469727,19.450000762939453,1870100.0
2005-07-01,19.65999984741211,19.68000030517578,19.540000915527344,19.600000381469727,870600.0
2005-07-05,19.559999465942383,19.690000534057617,19.489999771118164,19.65999984741211,834200.0
2005-07-06,19.309999465942383,19.6299991607666,19.290000915527344,19.489999771118164,1428700.0
2005-07-07,19.420000076293945,19.489999771118164,18.860000610351562,19.1200008392334,1108000.0
2005-07-08,19.649999618530273,19.65999984741211,19.280000686645508,19.399999618530273,841300.0
2005-07-11,19.670000076293945,19.68000030517578,19.309999465942383,19.600000381469727,1846000.0
2005-07-12,19.530000686645508,19.700000762939453,19.3700008392334,19.600000381469727,1419000.0
2005-07-13,19.520000457763672,19.6299991607666,19.3799991607666,19.489999771118164,1086300.0
2005-07-14,19.290000915527344,19.670000076293945,19.190000534057617,19.6299991607666,971300.0
2005-07-15,19.299999237060547,19.3700008392334,19.170000076293945,19.290000915527344,896400.0
2005-07-18,19.25,19.399999618530273,19.229999542236328,19.239999771118164,806600.0
2005-07-19,19.260000228881836,19.360000610351562,19.1200008392334,19.299999237060547,775200.0
2005-07-20,19.31999969482422,19.350000381469727,19.079999923706055,19.31999969482422,1036900.0
2005-07-21,19.079999923706055,19.3799991607666,18.860000610351562,19.3700008392334,1275100.0
2005-07-22,19.260000228881836,19.280000686645508,19.0,19.010000228881836,869400.0
2005-07-25,19.100000381469727,19.40999984741211,19.09000015258789,19.260000228881836,688100.0
2005-07-26,19.149999618530273,19.290000915527344,19.059999465942383,19.079999923706055,1129600.0
2005-07-27,19.25,19.5,19.15999984741211,19.389999389648438,1499100.0
2005-07-28,19.399999618530273,19.440000534057617,19.110000610351562,19.25,777400.0
2005-07-29,19.40999984741211,19.510000228881836,19.299999237060547,19.3700008392334,1009700.0
2005-08-01,19.299999237060547,19.489999771118164,19.190000534057617,19.3799991607666,912000.0
2005-08-02,19.520000457763672,19.540000915527344,19.299999237060547,19.299999237060547,1105900.0
2005-08-03,19.450000762939453,19.75,19.3700008392334,19.420000076293945,1301100.0
2005-08-04,19.31999969482422,19.610000610351562,19.270000457763672,19.399999618530273,920000.0
2005-08-05,19.020000457763672,19.299999237060547,18.93000030517578,19.280000686645508,860000.0
2005-08-08,18.700000762939453,19.149999618530273,18.440000534057617,19.049999237060547,1591200.0
2005-08-09,18.950000762939453,19.0,18.68000030517578,18.760000228881836,1512600.0
2005-08-10,19.079999923706055,19.280000686645508,18.969999313354492,19.059999465942383,1394500.0
2005-08-11,19.239999771118164,19.34000015258789,19.040000915527344,19.040000915527344,896700.0
2005-08-12,19.139999389648438,19.270000457763672,18.979999542236328,19.190000534057617,499500.0
2005-08-15,19.010000228881836,19.18000030517578,18.899999618530273,19.06999969482422,801000.0
2005-08-16,18.670000076293945,19.06999969482422,18.65999984741211,18.989999771118164,968100.0
2005-08-17,18.8700008392334,18.8799991607666,18.459999084472656,18.610000610351562,1201400.0
2005-08-18,19.06999969482422,19.15999984741211,18.940000534057617,19.020000457763672,2124400.0
2005-08-19,19.149999618530273,19.200000762939453,19.020000457763672,19.15999984741211,976700.0
2005-08-22,19.15999984741211,19.299999237060547,19.040000915527344,19.229999542236328,794500.0
2005-08-23,19.139999389648438,19.31999969482422,19.100000381469727,19.219999313354492,839800.0
2005-08-24,19.010000228881836,19.299999237060547,19.0,19.149999618530273,1025400.0
2005-08-25,19.110000610351562,19.200000762939453,19.020000457763672,19.020000457763672,945700.0
2005-08-26,19.010000228881836,19.18000030517578,19.0,19.15999984741211,725100.0
2005-08-29,19.149999618530273,19.170000076293945,18.760000228881836,18.959999084472656,927400.0
2005-08-30,19.1299991607666,19.15999984741211,18.860000610351562,19.1200008392334,856900.0
2005-08-31,19.239999771118164,19.25,18.959999084472656,19.1299991607666,1632300.0
2005-09-01,19.510000228881836,19.540000915527344,19.100000381469727,19.239999771118164,1064900.0
2005-09-02,19.489999771118164,19.579999923706055,19.239999771118164,19.579999923706055,1134600.0
2005-09-06,19.6200008392334,19.770000457763672,19.510000228881836,19.510000228881836,1172300.0
2005-09-07,19.559999465942383,19.65999984741211,19.389999389648438,19.579999923706055,670200.0
2005-09-08,19.209999084472656,19.5,19.200000762939453,19.440000534057617,1765400.0
2005-09-09,19.489999771118164,19.520000457763672,19.229999542236328,19.260000228881836,762200.0
2005-09-12,19.420000076293945,19.469999313354492,19.31999969482422,19.440000534057617,667100.0
2005-09-13,19.3799991607666,19.420000076293945,19.25,19.420000076293945,1112100.0
2005-09-14,19.530000686645508,19.579999923706055,19.350000381469727,19.350000381469727,939000.0
2005-09-15,19.579999923706055,19.700000762939453,19.489999771118164,19.530000686645508,1060900.0
2005-09-16,19.81999969482422,19.899999618530273,19.5,19.65999984741211,4966800.0
2005-09-19,19.899999618530273,19.93000030517578,19.719999313354492,19.850000381469727,1029500.0
2005-09-20,19.860000610351562,20.190000534057617,19.799999237060547,19.8700008392334,1810900.0
2005-09-21,19.709999084472656,19.979999542236328,19.559999465942383,19.809999465942383,1013000.0
2005-09-22,19.690000534057617,19.81999969482422,19.520000457763672,19.670000076293945,1180000.0
2005-09-23,19.729999542236328,19.81999969482422,19.579999923706055,19.690000534057617,846600.0
2005-09-26,19.6200008392334,19.850000381469727,19.600000381469727,19.729999542236328,996800.0
2005-09-27,19.469999313354492,19.540000915527344,19.280000686645508,19.459999084472656,852000.0
2005-09-28,19.639999389648438,19.700000762939453,19.450000762939453,19.459999084472656,624900.0
2005-09-29,19.639999389648438,19.84000015258789,19.40999984741211,19.639999389648438,1335500.0
2005-09-30,19.610000610351562,19.65999984741211,19.3799991607666,19.65999984741211,1348000.0
2005-10-03,19.600000381469727,19.770000457763672,19.469999313354492,19.610000610351562,2142000.0
2005-10-04,19.389999389648438,19.829999923706055,19.350000381469727,19.700000762939453,1022800.0
2005-10-05,18.979999542236328,19.549999237060547,18.969999313354492,19.34000015258789,1384300.0
2005-10-06,18.700000762939453,19.049999237060547,18.399999618530273,19.0,1675500.0
2005-10-07,19.049999237060547,19.149999618530273,18.649999618530273,18.649999618530273,1449500.0
2005-10-10,18.579999923706055,19.020000457763672,18.56999969482422,19.0,834700.0
2005-10-11,18.579999923706055,18.75,18.5,18.600000381469727,1137600.0
2005-10-12,18.239999771118164,18.68000030517578,18.190000534057617,18.520000457763672,2301400.0
2005-10-13,18.059999465942383,18.34000015258789,17.920000076293945,18.239999771118164,2295800.0
2005-10-14,18.200000762939453,18.290000915527344,18.020000457763672,18.1200008392334,2333000.0
2005-10-17,18.420000076293945,18.440000534057617,18.229999542236328,18.280000686645508,2330700.0
2005-10-18,18.0,18.489999771118164,17.989999771118164,18.399999618530273,962800.0
2005-10-19,18.229999542236328,18.270000457763672,17.860000610351562,17.8799991607666,1305300.0
2005-10-20,18.110000610351562,18.399999618530273,17.899999618530273,18.239999771118164,1898600.0
2005-10-21,18.34000015258789,18.389999389648438,18.100000381469727,18.270000457763672,1311900.0
2005-10-24,18.59000015258789,18.700000762939453,18.350000381469727,18.420000076293945,1039800.0
2005-10-25,18.549999237060547,18.780000686645508,18.3799991607666,18.40999984741211,924000.0
2005-10-26,18.510000228881836,18.700000762939453,18.329999923706055,18.549999237060547,1827700.0
2005-10-27,18.079999923706055,18.5,18.020000457763672,18.469999313354492,1193800.0
2005-10-28,18.25,18.389999389648438,18.059999465942383,18.059999465942383,1368200.0
2005-10-31,18.329999923706055,18.479999542236328,18.15999984741211,18.31999969482422,1738900.0
2005-11-01,18.139999389648438,18.329999923706055,18.010000228881836,18.329999923706055,1511100.0
2005-11-02,18.18000030517578,18.260000228881836,17.979999542236328,18.049999237060547,2902200.0
2005-11-03,17.90999984741211,18.18000030517578,17.850000381469727,18.18000030517578,1681800.0
2005-11-04,17.979999542236328,18.049999237060547,17.920000076293945,18.0,1077200.0
2005-11-07,17.969999313354492,18.09000015258789,17.8799991607666,17.979999542236328,1228500.0
2005-11-08,17.950000762939453,18.049999237060547,17.809999465942383,17.959999084472656,1166100.0
2005-11-09,18.260000228881836,18.270000457763672,17.889999389648438,17.920000076293945,951400.0
2005-11-10,18.360000610351562,18.3700008392334,17.969999313354492,18.260000228881836,1233400.0
2005-11-11,18.260000228881836,18.350000381469727,18.1299991607666,18.34000015258789,879000.0
2005-11-14,18.06999969482422,18.31999969482422,17.969999313354492,18.200000762939453,859100.0
2005-11-15,17.979999542236328,18.219999313354492,17.920000076293945,18.09000015258789,995900.0
2005-11-16,18.260000228881836,18.280000686645508,18.079999923706055,18.100000381469727,1256300.0
2005-11-17,18.469999313354492,18.479999542236328,18.299999237060547,18.34000015258789,622200.0
2005-11-18,18.559999465942383,18.559999465942383,18.170000076293945,18.469999313354492,1090000.0
2005-11-21,18.389999389648438,18.639999389648438,18.31999969482422,18.510000228881836,713100.0
2005-11-22,18.5,18.5,18.200000762939453,18.350000381469727,1165200.0
2005-11-23,18.790000915527344,18.860000610351562,18.440000534057617,18.56999969482422,956500.0
2005-11-25,18.889999389648438,18.889999389648438,18.709999084472656,18.81999969482422,278900.0
2005-11-28,18.90999984741211,18.959999084472656,18.75,18.93000030517578,961600.0
2005-11-29,18.850000381469727,19.1200008392334,18.84000015258789,18.989999771118164,1213900.0
2005-11-30,18.510000228881836,18.940000534057617,18.5,18.84000015258789,1809700.0
2005-12-01,18.549999237060547,18.68000030517578,18.489999771118164,18.59000015258789,1145100.0
2005-12-02,18.549999237060547,18.579999923706055,18.3799991607666,18.469999313354492,1465300.0
2005-12-05,18.510000228881836,18.6299991607666,18.40999984741211,18.479999542236328,1153100.0
2005-12-06,18.520000457763672,18.770000457763672,18.5,18.520000457763672,750000.0
2005-12-07,18.440000534057617,18.610000610351562,18.34000015258789,18.489999771118164,825400.0
2005-12-08,18.5,18.579999923706055,18.309999465942383,18.469999313354492,776600.0
2005-12-09,18.639999389648438,18.700000762939453,18.5,18.5,727200.0
2005-12-12,18.56999969482422,18.75,18.440000534057617,18.639999389648438,703900.0
2005-12-13,18.700000762939453,18.719999313354492,18.459999084472656,18.530000686645508,862300.0
2005-12-14,18.860000610351562,18.889999389648438,18.739999771118164,18.739999771118164,1008800.0
2005-12-15,18.860000610351562,18.920000076293945,18.75,18.889999389648438,631100.0
2005-12-16,18.899999618530273,18.950000762939453,18.739999771118164,18.860000610351562,1301300.0
2005-12-19,18.610000610351562,18.93000030517578,18.579999923706055,18.899999618530273,715200.0
2005-12-20,18.8799991607666,18.93000030517578,18.600000381469727,18.700000762939453,1081700.0
2005-12-21,18.75,18.959999084472656,18.729999542236328,18.940000534057617,971300.0
2005-12-22,18.90999984741211,18.920000076293945,18.709999084472656,18.729999542236328,1094900.0
2005-12-23,18.860000610351562,18.969999313354492,18.850000381469727,18.90999984741211,391700.0
2005-12-27,18.809999465942383,18.940000534057617,18.760000228881836,18.940000534057617,549400.0
2005-12-28,18.8799991607666,18.8799991607666,18.770000457763672,18.8799991607666,949600.0
2005-12-29,18.579999923706055,18.760000228881836,18.510000228881836,18.6299991607666,1540700.0
2005-12-30,18.459999084472656,18.5,18.329999923706055,18.459999084472656,1329700.0
2006-01-03,18.56999969482422,18.59000015258789,18.280000686645508,18.520000457763672,2139900.0
2006-01-04,18.65999984741211,18.700000762939453,18.389999389648438,18.56999969482422,1521300.0
2006-01-05,18.649999618530273,18.719999313354492,18.530000686645508,18.610000610351562,861400.0
2006-01-06,18.719999313354492,18.739999771118164,18.479999542236328,18.739999771118164,792200.0
2006-01-09,18.670000076293945,18.729999542236328,18.610000610351562,18.700000762939453,551100.0
2006-01-10,18.760000228881836,18.770000457763672,18.520000457763672,18.579999923706055,958100.0
2006-01-11,18.6200008392334,18.790000915527344,18.549999237060547,18.790000915527344,920000.0
2006-01-12,18.809999465942383,18.829999923706055,18.540000915527344,18.549999237060547,1287400.0
2006-01-13,18.81999969482422,18.860000610351562,18.729999542236328,18.780000686645508,617300.0
2006-01-17,19.030000686645508,19.06999969482422,18.739999771118164,18.81999969482422,1492700.0
2006-01-18,19.079999923706055,19.139999389648438,18.920000076293945,19.030000686645508,956900.0
2006-01-19,19.1299991607666,19.239999771118164,19.020000457763672,19.170000076293945,1301500.0
2006-01-20,19.030000686645508,19.200000762939453,18.93000030517578,19.15999984741211,1179500.0
2006-01-23,19.149999618530273,19.200000762939453,19.06999969482422,19.079999923706055,739700.0
2006-01-24,19.290000915527344,19.34000015258789,19.100000381469727,19.170000076293945,1235100.0
2006-01-25,19.219999313354492,19.389999389648438,19.09000015258789,19.270000457763672,1468200.0
2006-01-26,19.25,19.459999084472656,19.149999618530273,19.31999969482422,4268800.0
2006-01-27,19.450000762939453,19.5,19.200000762939453,19.200000762939453,1177200.0
2006-01-30,19.280000686645508,19.43000030517578,19.239999771118164,19.420000076293945,954600.0
2006-01-31,19.420000076293945,19.479999542236328,19.270000457763672,19.270000457763672,1715000.0
2006-02-01,19.440000534057617,19.610000610351562,19.209999084472656,19.399999618530273,3389400.0
2006-02-02,18.950000762939453,19.209999084472656,18.850000381469727,19.200000762939453,2412800.0
2006-02-03,18.959999084472656,19.110000610351562,18.649999618530273,18.850000381469727,1446500.0
2006-02-06,18.780000686645508,18.979999542236328,18.760000228881836,18.959999084472656,1038900.0
2006-02-07,18.5,18.75,18.489999771118164,18.690000534057617,1014700.0
2006-02-08,18.309999465942383,18.530000686645508,18.270000457763672,18.479999542236328,1212300.0
2006-02-09,18.639999389648438,18.770000457763672,18.329999923706055,18.399999618530273,1369600.0
2006-02-10,18.59000015258789,18.780000686645508,18.5,18.639999389648438,815800.0
2006-02-13,18.40999984741211,18.6299991607666,18.350000381469727,18.530000686645508,637400.0
2006-02-14,18.40999984741211,18.540000915527344,18.329999923706055,18.43000030517578,922600.0
2006-02-15,18.600000381469727,18.600000381469727,18.34000015258789,18.399999618530273,861700.0
2006-02-16,18.56999969482422,18.600000381469727,18.479999542236328,18.559999465942383,634000.0
2006-02-17,18.93000030517578,19.020000457763672,18.549999237060547,18.59000015258789,1183500.0
2006-02-21,18.969999313354492,19.040000915527344,18.829999923706055,18.920000076293945,2376800.0
2006-02-22,19.170000076293945,19.200000762939453,18.989999771118164,19.030000686645508,1016900.0
2006-02-23,18.950000762939453,19.200000762939453,18.860000610351562,19.18000030517578,1238100.0
2006-02-24,19.030000686645508,19.049999237060547,18.940000534057617,19.030000686645508,1258400.0
2006-02-27,18.850000381469727,19.030000686645508,18.729999542236328,19.0,2090200.0
2006-02-28,18.559999465942383,18.799999237060547,18.489999771118164,18.780000686645508,2218400.0
2006-03-01,18.450000762939453,18.6299991607666,18.40999984741211,18.56999969482422,1802300.0
2006-03-02,18.350000381469727,18.469999313354492,18.260000228881836,18.450000762939453,1492500.0
2006-03-03,18.229999542236328,18.3799991607666,18.209999084472656,18.350000381469727,1431100.0
2006-03-06,18.170000076293945,18.25,17.940000534057617,18.229999542236328,2080600.0
2006-03-07,18.049999237060547,18.18000030517578,18.0,18.170000076293945,1057500.0
2006-03-08,18.200000762939453,18.280000686645508,17.90999984741211,18.0,1390000.0
2006-03-09,18.110000610351562,18.260000228881836,18.06999969482422,18.25,1664600.0
2006-03-10,18.190000534057617,18.239999771118164,18.06999969482422,18.100000381469727,943800.0
2006-03-13,18.399999618530273,18.43000030517578,18.18000030517578,18.260000228881836,1233500.0
2006-03-14,18.43000030517578,18.440000534057617,18.260000228881836,18.399999618530273,1063000.0
2006-03-15,18.520000457763672,18.579999923706055,18.399999618530273,18.43000030517578,1422100.0
2006-03-16,18.700000762939453,18.84000015258789,18.540000915527344,18.56999969482422,1441100.0
2006-03-17,18.5,18.75,18.479999542236328,18.700000762939453,1450000.0
2006-03-20,18.299999237060547,18.610000610351562,18.290000915527344,18.5,882900.0
2006-03-21,18.420000076293945,18.450000762939453,18.260000228881836,18.350000381469727,1181800.0
2006-03-22,18.469999313354492,18.5,18.290000915527344,18.389999389648438,544600.0
2006-03-23,18.469999313354492,18.5,18.25,18.5,1366100.0
2006-03-24,18.43000030517578,18.5,18.360000610351562,18.440000534057617,856800.0
2006-03-27,18.389999389648438,18.489999771118164,18.3799991607666,18.40999984741211,1089400.0
2006-03-28,18.110000610351562,18.200000762939453,18.0,18.18000030517578,1196100.0
2006-03-29,18.290000915527344,18.31999969482422,18.079999923706055,18.1200008392334,986400.0
2006-03-30,18.110000610351562,18.31999969482422,18.030000686645508,18.260000228881836,1855700.0
2006-03-31,18.149999618530273,18.25,18.030000686645508,18.110000610351562,1547000.0
2006-04-03,18.299999237060547,18.43000030517578,18.139999389648438,18.209999084472656,1819800.0
2006-04-04,18.540000915527344,18.600000381469727,18.270000457763672,18.350000381469727,1736000.0
2006-04-05,18.520000457763672,18.600000381469727,18.3700008392334,18.549999237060547,1035900.0
2006-04-06,18.299999237060547,18.540000915527344,18.280000686645508,18.489999771118164,1508900.0
2006-04-07,18.06999969482422,18.350000381469727,18.049999237060547,18.299999237060547,1726600.0
2006-04-10,18.06999969482422,18.219999313354492,18.030000686645508,18.09000015258789,1716000.0
2006-04-11,18.030000686645508,18.190000534057617,17.979999542236328,18.110000610351562,1506300.0
2006-04-12,17.889999389648438,18.079999923706055,17.850000381469727,18.020000457763672,995100.0
2006-04-13,17.920000076293945,17.979999542236328,17.799999237060547,17.889999389648438,1025000.0
2006-04-17,17.920000076293945,18.0,17.850000381469727,17.93000030517578,992700.0
2006-04-18,18.200000762939453,18.280000686645508,17.90999984741211,17.93000030517578,1237800.0
2006-04-19,18.219999313354492,18.43000030517578,18.170000076293945,18.299999237060547,934800.0
2006-04-20,18.40999984741211,18.549999237060547,18.299999237060547,18.399999618530273,1559700.0
2006-04-21,18.299999237060547,18.530000686645508,18.170000076293945,18.530000686645508,1279200.0
2006-04-24,18.450000762939453,18.540000915527344,18.25,18.31999969482422,902000.0
2006-04-25,18.209999084472656,18.5,18.100000381469727,18.5,1256800.0
2006-04-26,18.100000381469727,18.329999923706055,18.010000228881836,18.209999084472656,1172300.0
2006-04-27,18.540000915527344,18.649999618530273,18.0,18.010000228881836,1858700.0
2006-04-28,18.84000015258789,18.940000534057617,18.399999618530273,18.579999923706055,2217300.0
2006-05-01,18.389999389648438,18.920000076293945,18.309999465942383,18.860000610351562,1466300.0
2006-05-02,18.3799991607666,18.530000686645508,18.309999465942383,18.399999618530273,1083100.0
2006-05-03,18.510000228881836,18.540000915527344,18.25,18.3700008392334,1507300.0
2006-05-04,18.739999771118164,18.809999465942383,18.389999389648438,18.5,1466800.0
2006-05-05,19.049999237060547,19.100000381469727,18.889999389648438,18.899999618530273,1481200.0
2006-05-08,18.950000762939453,19.18000030517578,18.90999984741211,19.149999618530273,946300.0
2006-05-09,18.829999923706055,18.940000534057617,18.760000228881836,18.920000076293945,680900.0
2006-05-10,18.950000762939453,18.979999542236328,18.790000915527344,18.829999923706055,1147700.0
2006-05-11,18.729999542236328,18.950000762939453,18.649999618530273,18.950000762939453,787300.0
2006-05-12,18.399999618530273,18.729999542236328,18.399999618530273,18.729999542236328,791500.0
2006-05-15,18.649999618530273,18.709999084472656,18.399999618530273,18.43000030517578,1202500.0
2006-05-16,18.59000015258789,18.75,18.5,18.700000762939453,878800.0
2006-05-17,18.200000762939453,18.469999313354492,18.100000381469727,18.43000030517578,1049500.0
2006-05-18,18.1200008392334,18.350000381469727,18.1200008392334,18.200000762939453,877400.0
2006-05-19,18.25,18.43000030517578,18.1200008392334,18.149999618530273,1390800.0
2006-05-22,18.459999084472656,18.65999984741211,18.209999084472656,18.260000228881836,1129100.0
2006-05-23,18.219999313354492,18.56999969482422,18.209999084472656,18.510000228881836,1027500.0
2006-05-24,18.40999984741211,18.479999542236328,18.100000381469727,18.239999771118164,1302200.0
2006-05-25,18.600000381469727,18.639999389648438,18.420000076293945,18.489999771118164,663500.0
2006-05-26,18.59000015258789,18.65999984741211,18.469999313354492,18.65999984741211,535600.0
2006-05-30,18.520000457763672,18.719999313354492,18.510000228881836,18.600000381469727,1022600.0
2006-05-31,18.770000457763672,18.940000534057617,18.530000686645508,18.530000686645508,1620100.0
2006-06-01,18.950000762939453,18.959999084472656,18.670000076293945,18.739999771118164,779700.0
2006-06-02,19.010000228881836,19.059999465942383,18.799999237060547,18.940000534057617,1049000.0
2006-06-05,18.809999465942383,18.950000762939453,18.790000915527344,18.899999618530273,842800.0
2006-06-06,18.850000381469727,18.899999618530273,18.579999923706055,18.889999389648438,1185100.0
2006-06-07,18.920000076293945,19.0,18.739999771118164,18.84000015258789,1174800.0
2006-06-08,19.389999389648438,19.399999618530273,18.799999237060547,18.920000076293945,3649000.0
2006-06-09,19.549999237060547,19.760000228881836,19.219999313354492,19.350000381469727,2245400.0
2006-06-12,19.290000915527344,19.649999618530273,19.200000762939453,19.610000610351562,1663800.0
2006-06-13,19.209999084472656,19.440000534057617,19.110000610351562,19.290000915527344,2115400.0
2006-06-14,18.959999084472656,19.200000762939453,18.829999923706055,19.1200008392334,1468300.0
2006-06-15,19.18000030517578,19.239999771118164,18.90999984741211,19.040000915527344,1067500.0
2006-06-16,19.219999313354492,19.25,19.030000686645508,19.100000381469727,1316800.0
2006-06-19,19.149999618530273,19.309999465942383,18.8700008392334,19.309999465942383,1306300.0
2006-06-20,19.1299991607666,19.290000915527344,19.030000686645508,19.139999389648438,1161000.0
2006-06-21,19.010000228881836,19.25,18.959999084472656,19.1200008392334,1054600.0
2006-06-22,18.829999923706055,19.020000457763672,18.729999542236328,18.959999084472656,1269600.0
2006-06-23,18.860000610351562,19.100000381469727,18.75,18.780000686645508,714700.0
2006-06-26,19.170000076293945,19.190000534057617,18.920000076293945,18.93000030517578,1000300.0
2006-06-27,18.709999084472656,19.049999237060547,18.670000076293945,18.940000534057617,1086800.0
2006-06-28,18.979999542236328,19.049999237060547,18.739999771118164,18.790000915527344,1334700.0
2006-06-29,19.149999618530273,19.229999542236328,18.950000762939453,19.0,1895100.0
2006-06-30,19.18000030517578,19.280000686645508,19.049999237060547,19.190000534057617,968800.0
2006-07-03,19.260000228881836,19.290000915527344,19.09000015258789,19.18000030517578,316800.0
2006-07-05,19.260000228881836,19.329999923706055,19.139999389648438,19.200000762939453,870700.0
2006-07-06,19.079999923706055,19.260000228881836,18.959999084472656,19.239999771118164,629200.0
2006-07-07,19.3700008392334,19.399999618530273,19.030000686645508,19.079999923706055,1268300.0
2006-07-10,19.440000534057617,19.5,19.329999923706055,19.389999389648438,660000.0
2006-07-11,19.450000762939453,19.5,19.239999771118164,19.399999618530273,958700.0
2006-07-12,19.31999969482422,19.56999969482422,19.290000915527344,19.450000762939453,1068600.0
2006-07-13,19.270000457763672,19.56999969482422,19.209999084472656,19.31999969482422,1295300.0
2006-07-14,19.229999542236328,19.329999923706055,19.030000686645508,19.229999542236328,832100.0
2006-07-17,19.329999923706055,19.389999389648438,19.190000534057617,19.229999542236328,825500.0
2006-07-18,19.329999923706055,19.459999084472656,19.219999313354492,19.299999237060547,1086900.0
2006-07-19,19.530000686645508,19.65999984741211,19.350000381469727,19.3799991607666,990200.0
2006-07-20,19.739999771118164,19.75,19.459999084472656,19.549999237060547,968800.0
2006-07-21,19.780000686645508,19.920000076293945,19.719999313354492,19.8799991607666,1455600.0
2006-07-24,20.030000686645508,20.200000762939453,19.780000686645508,19.780000686645508,2215200.0
2006-07-25,20.040000915527344,20.09000015258789,19.8700008392334,19.950000762939453,1216300.0
2006-07-26,20.260000228881836,20.280000686645508,19.959999084472656,19.989999771118164,1979700.0
2006-07-27,20.0,20.3700008392334,19.989999771118164,20.299999237060547,985500.0
2006-07-28,20.170000076293945,20.219999313354492,19.989999771118164,20.049999237060547,1703900.0
2006-07-31,20.040000915527344,20.139999389648438,19.899999618530273,20.100000381469727,3285100.0
2006-08-01,20.200000762939453,20.280000686645508,19.950000762939453,20.0,1763200.0
2006-08-02,20.450000762939453,20.6200008392334,20.18000030517578,20.299999237060547,2098600.0
2006-08-03,20.309999465942383,20.530000686645508,20.299999237060547,20.450000762939453,1338800.0
2006-08-04,20.40999984741211,20.639999389648438,20.329999923706055,20.399999618530273,1549300.0
2006-08-07,20.239999771118164,20.549999237060547,20.209999084472656,20.40999984741211,1748000.0
2006-08-08,20.40999984741211,20.530000686645508,20.270000457763672,20.309999465942383,977600.0
2006-08-09,20.31999969482422,20.600000381469727,20.299999237060547,20.520000457763672,865900.0
2006-08-10,20.459999084472656,20.520000457763672,20.260000228881836,20.350000381469727,1217000.0
2006-08-11,20.479999542236328,20.540000915527344,20.360000610351562,20.459999084472656,1323900.0
2006-08-14,20.65999984741211,20.809999465942383,20.5,20.530000686645508,2198100.0
2006-08-15,20.780000686645508,20.799999237060547,20.579999923706055,20.700000762939453,2327300.0
2006-08-16,20.690000534057617,20.8700008392334,20.639999389648438,20.850000381469727,1921400.0
2006-08-17,20.59000015258789,20.719999313354492,20.520000457763672,20.690000534057617,633300.0
2006-08-18,20.809999465942383,20.84000015258789,20.469999313354492,20.600000381469727,1369500.0
2006-08-21,20.729999542236328,20.920000076293945,20.639999389648438,20.729999542236328,1526400.0
2006-08-22,20.90999984741211,20.93000030517578,20.729999542236328,20.75,762300.0
2006-08-23,20.389999389648438,20.780000686645508,20.309999465942383,20.700000762939453,2041500.0
2006-08-24,20.520000457763672,20.540000915527344,20.389999389648438,20.489999771118164,914100.0
2006-08-25,20.350000381469727,20.5,20.350000381469727,20.450000762939453,1066200.0
2006-08-28,20.719999313354492,20.770000457763672,20.360000610351562,20.360000610351562,1463900.0
2006-08-29,20.59000015258789,20.690000534057617,20.479999542236328,20.649999618530273,1136700.0
2006-08-30,20.440000534057617,20.65999984741211,20.420000076293945,20.65999984741211,697900.0
2006-08-31,20.799999237060547,20.84000015258789,20.489999771118164,20.489999771118164,1119400.0
2006-09-01,20.770000457763672,20.8700008392334,20.729999542236328,20.799999237060547,999800.0
2006-09-05,20.309999465942383,20.790000915527344,20.239999771118164,20.780000686645508,1761600.0
2006-09-06,20.31999969482422,20.420000076293945,20.139999389648438,20.280000686645508,1476100.0
2006-09-07,20.270000457763672,20.389999389648438,20.190000534057617,20.34000015258789,1103300.0
2006-09-08,20.290000915527344,20.5,20.270000457763672,20.360000610351562,2116100.0
2006-09-11,20.260000228881836,20.399999618530273,20.190000534057617,20.309999465942383,1768200.0
2006-09-12,20.170000076293945,20.299999237060547,20.079999923706055,20.290000915527344,1374500.0
2006-09-13,20.100000381469727,20.139999389648438,19.899999618530273,20.079999923706055,1491400.0
2006-09-14,20.25,20.360000610351562,20.09000015258789,20.100000381469727,1488000.0
2006-09-15,20.540000915527344,20.68000030517578,20.299999237060547,20.31999969482422,2003900.0
2006-09-18,20.31999969482422,20.59000015258789,20.299999237060547,20.540000915527344,899900.0
2006-09-19,20.270000457763672,20.440000534057617,20.219999313354492,20.280000686645508,1194000.0
2006-09-20,20.5,20.59000015258789,20.3700008392334,20.399999618530273,1021900.0
2006-09-21,20.469999313354492,20.559999465942383,20.3700008392334,20.549999237060547,1276500.0
2006-09-22,20.670000076293945,20.670000076293945,20.479999542236328,20.5,1586900.0
2006-09-25,20.799999237060547,21.020000457763672,20.670000076293945,20.75,2083400.0
2006-09-26,20.65999984741211,20.760000228881836,20.510000228881836,20.670000076293945,1324000.0
2006-09-27,20.950000762939453,20.959999084472656,20.540000915527344,20.6299991607666,1392800.0
2006-09-28,20.850000381469727,21.049999237060547,20.809999465942383,21.0,1222000.0
2006-09-29,20.649999618530273,20.969999313354492,20.639999389648438,20.899999618530273,1594700.0
2006-10-02,20.760000228881836,20.899999618530273,20.649999618530273,20.700000762939453,977400.0
2006-10-03,20.760000228881836,20.860000610351562,20.56999969482422,20.780000686645508,2054000.0
2006-10-04,20.889999389648438,20.93000030517578,20.670000076293945,20.739999771118164,1585600.0
2006-10-05,20.860000610351562,20.979999542236328,20.75,20.84000015258789,913000.0
2006-10-06,20.729999542236328,20.81999969482422,20.6299991607666,20.780000686645508,944300.0
2006-10-09,20.719999313354492,20.829999923706055,20.559999465942383,20.739999771118164,1037200.0
2006-10-10,20.729999542236328,20.760000228881836,20.59000015258789,20.719999313354492,1060200.0
2006-10-11,21.010000228881836,21.059999465942383,20.65999984741211,20.65999984741211,1776400.0
2006-10-12,21.040000915527344,21.059999465942383,20.780000686645508,20.950000762939453,1925900.0
2006-10-13,20.889999389648438,21.100000381469727,20.8799991607666,21.040000915527344,1130900.0
2006-10-16,21.149999618530273,21.15999984741211,20.8700008392334,20.8700008392334,1217800.0
2006-10-17,21.25,21.260000228881836,21.1299991607666,21.149999618530273,1655300.0
2006-10-18,21.450000762939453,21.489999771118164,21.270000457763672,21.329999923706055,1116100.0
2006-10-19,21.559999465942383,21.649999618530273,21.420000076293945,21.5,1188800.0
2006-10-20,21.850000381469727,21.850000381469727,21.420000076293945,21.639999389648438,1744300.0
2006-10-23,21.93000030517578,21.950000762939453,21.719999313354492,21.8799991607666,1496200.0
2006-10-24,21.760000228881836,21.889999389648438,21.690000534057617,21.850000381469727,1262600.0
2006-10-25,21.950000762939453,22.149999618530273,21.809999465942383,21.809999465942383,1584800.0
2006-10-26,21.969999313354492,22.139999389648438,21.850000381469727,22.139999389648438,1398700.0
2006-10-27,21.8799991607666,22.049999237060547,21.860000610351562,21.979999542236328,830000.0
2006-10-30,22.010000228881836,22.1200008392334,21.850000381469727,21.979999542236328,1445400.0
2006-10-31,22.06999969482422,22.100000381469727,21.829999923706055,22.0,2269700.0
2006-11-01,22.09000015258789,22.219999313354492,22.049999237060547,22.170000076293945,1147700.0
2006-11-02,21.920000076293945,22.1200008392334,21.81999969482422,22.079999923706055,1577800.0
2006-11-03,21.940000534057617,22.079999923706055,21.809999465942383,21.979999542236328,1311800.0
2006-11-06,21.959999084472656,22.100000381469727,21.8799991607666,22.040000915527344,1122800.0
2006-11-07,21.899999618530273,22.010000228881836,21.81999969482422,22.010000228881836,1027300.0
2006-11-08,22.110000610351562,22.209999084472656,21.850000381469727,21.90999984741211,877300.0
2006-11-09,22.15999984741211,22.31999969482422,22.040000915527344,22.09000015258789,1176800.0
2006-11-10,22.229999542236328,22.399999618530273,22.139999389648438,22.299999237060547,1569800.0
2006-11-13,22.350000381469727,22.350000381469727,22.149999618530273,22.239999771118164,991300.0
2006-11-14,22.3700008392334,22.440000534057617,22.15999984741211,22.3700008392334,996800.0
2006-11-15,22.309999465942383,22.420000076293945,22.229999542236328,22.420000076293945,897700.0
2006-11-16,22.510000228881836,22.579999923706055,22.360000610351562,22.3700008392334,903000.0
2006-11-17,22.6299991607666,22.649999618530273,22.5,22.520000457763672,1363100.0
2006-11-20,22.6299991607666,22.709999084472656,22.510000228881836,22.610000610351562,1007400.0
2006-11-21,22.690000534057617,22.719999313354492,22.559999465942383,22.6200008392334,1192100.0
2006-11-22,22.65999984741211,22.739999771118164,22.600000381469727,22.6299991607666,902200.0
2006-11-24,22.690000534057617,22.770000457763672,22.610000610351562,22.670000076293945,368400.0
2006-11-27,22.479999542236328,22.649999618530273,22.25,22.6299991607666,1379700.0
2006-11-28,22.649999618530273,22.709999084472656,22.3799991607666,22.43000030517578,1120600.0
2006-11-29,22.850000381469727,22.93000030517578,22.610000610351562,22.649999618530273,1028900.0
2006-11-30,22.959999084472656,22.989999771118164,22.719999313354492,22.850000381469727,1169600.0
2006-12-01,22.850000381469727,22.989999771118164,22.719999313354492,22.959999084472656,1409800.0
2006-12-04,23.0,23.010000228881836,22.84000015258789,22.8799991607666,1585100.0
2006-12-05,23.010000228881836,23.010000228881836,22.8700008392334,22.950000762939453,1603900.0
2006-12-06,22.90999984741211,22.989999771118164,22.8700008392334,22.950000762939453,1457300.0
2006-12-07,22.920000076293945,23.06999969482422,22.829999923706055,22.950000762939453,1698700.0
2006-12-08,22.81999969482422,23.030000686645508,22.760000228881836,22.93000030517578,1193900.0
2006-12-11,23.0,23.010000228881836,22.81999969482422,22.860000610351562,1116600.0
2006-12-12,23.149999618530273,23.219999313354492,23.0,23.020000457763672,1707900.0
2006-12-13,23.299999237060547,23.31999969482422,23.100000381469727,23.200000762939453,2126400.0
2006-12-14,23.469999313354492,23.6299991607666,23.299999237060547,23.31999969482422,1460900.0
2006-12-15,23.31999969482422,23.530000686645508,23.219999313354492,23.469999313354492,1560500.0
2006-12-18,23.139999389648438,23.329999923706055,23.079999923706055,23.299999237060547,1189800.0
2006-12-19,23.309999465942383,23.3700008392334,23.010000228881836,23.100000381469727,879800.0
2006-12-20,23.299999237060547,23.530000686645508,23.239999771118164,23.34000015258789,1190900.0
2006-12-21,23.360000610351562,23.5,23.25,23.389999389648438,1330200.0
2006-12-22,23.219999313354492,23.389999389648438,23.209999084472656,23.31999969482422,610500.0
2006-12-26,23.100000381469727,23.149999618530273,22.709999084472656,22.709999084472656,810100.0
2006-12-27,23.229999542236328,23.270000457763672,23.110000610351562,23.219999313354492,649900.0
2006-12-28,23.149999618530273,23.25,23.079999923706055,23.190000534057617,715200.0
2006-12-29,23.059999465942383,23.190000534057617,22.950000762939453,23.1299991607666,1477900.0
2007-01-03,23.43000030517578,23.6200008392334,23.010000228881836,23.18000030517578,2613000.0
2007-01-04,23.450000762939453,23.520000457763672,23.299999237060547,23.350000381469727,1503800.0
2007-01-05,22.979999542236328,23.450000762939453,22.860000610351562,23.450000762939453,7920200.0
2007-01-08,22.979999542236328,23.010000228881836,22.809999465942383,22.920000076293945,1337600.0
2007-01-09,22.969999313354492,23.1299991607666,22.799999237060547,23.040000915527344,1456900.0
2007-01-10,23.09000015258789,23.1200008392334,22.780000686645508,22.809999465942383,1886800.0
2007-01-11,23.059999465942383,23.239999771118164,23.030000686645508,23.09000015258789,1166800.0
2007-01-12,22.8700008392334,23.100000381469727,22.799999237060547,23.059999465942383,1394900.0
2007-01-16,23.010000228881836,23.139999389648438,22.90999984741211,22.90999984741211,1262800.0
2007-01-17,23.040000915527344,23.049999237060547,22.850000381469727,23.030000686645508,1376000.0
2007-01-18,22.8700008392334,23.149999618530273,22.81999969482422,23.079999923706055,1490800.0
2007-01-19,22.969999313354492,23.059999465942383,22.8799991607666,22.969999313354492,1706800.0
2007-01-22,22.989999771118164,23.040000915527344,22.81999969482422,22.969999313354492,1946500.0
2007-01-23,22.989999771118164,23.059999465942383,22.90999984741211,23.030000686645508,1239100.0
2007-01-24,23.31999969482422,23.360000610351562,22.950000762939453,22.959999084472656,1415100.0
2007-01-25,23.219999313354492,23.34000015258789,23.190000534057617,23.25,1265300.0
2007-01-26,23.170000076293945,23.229999542236328,22.90999984741211,23.1299991607666,1021100.0
2007-01-29,23.239999771118164,23.31999969482422,23.06999969482422,23.209999084472656,1007400.0
2007-01-30,23.309999465942383,23.350000381469727,23.06999969482422,23.219999313354492,921400.0
2007-01-31,23.329999923706055,23.520000457763672,23.110000610351562,23.170000076293945,1840200.0
2007-02-01,23.459999084472656,23.510000228881836,23.290000915527344,23.389999389648438,1537800.0
2007-02-02,23.549999237060547,23.579999923706055,23.360000610351562,23.450000762939453,1016200.0
2007-02-05,23.75,23.850000381469727,23.469999313354492,23.5,1569300.0
2007-02-06,24.030000686645508,24.049999237060547,23.729999542236328,23.84000015258789,1536800.0
2007-02-07,24.030000686645508,24.049999237060547,23.920000076293945,24.010000228881836,1766900.0
2007-02-08,24.18000030517578,24.299999237060547,23.989999771118164,24.030000686645508,1275700.0
2007-02-09,24.0,24.260000228881836,23.899999618530273,24.219999313354492,1137200.0
2007-02-12,23.989999771118164,24.1299991607666,23.959999084472656,24.040000915527344,744800.0
2007-02-13,24.209999084472656,24.239999771118164,24.0,24.100000381469727,1059800.0
2007-02-14,24.299999237060547,24.530000686645508,24.200000762939453,24.25,1413600.0
2007-02-15,24.260000228881836,24.3700008392334,24.1299991607666,24.31999969482422,1370300.0
2007-02-16,24.260000228881836,24.350000381469727,24.040000915527344,24.149999618530273,963100.0
2007-02-20,24.350000381469727,24.40999984741211,24.170000076293945,24.31999969482422,1556500.0
2007-02-21,24.299999237060547,24.350000381469727,24.190000534057617,24.299999237060547,2587300.0
2007-02-22,24.25,24.420000076293945,24.149999618530273,24.350000381469727,1162600.0
2007-02-23,24.18000030517578,24.3700008392334,24.15999984741211,24.200000762939453,1686300.0
2007-02-26,24.440000534057617,24.729999542236328,24.309999465942383,24.3799991607666,2566700.0
2007-02-27,23.709999084472656,24.469999313354492,23.510000228881836,24.450000762939453,2004300.0
2007-02-28,23.6299991607666,23.8799991607666,23.459999084472656,23.649999618530273,2485000.0
2007-03-01,23.540000915527344,23.690000534057617,22.75,23.5,2852200.0
2007-03-02,23.290000915527344,23.549999237060547,23.25,23.540000915527344,1416200.0
2007-03-05,22.809999465942383,23.170000076293945,22.809999465942383,23.09000015258789,1332000.0
2007-03-06,23.049999237060547,23.110000610351562,22.799999237060547,22.899999618530273,2519700.0
2007-03-07,23.110000610351562,23.290000915527344,22.989999771118164,23.020000457763672,1871200.0
2007-03-08,23.40999984741211,23.489999771118164,23.209999084472656,23.299999237060547,1420200.0
2007-03-09,23.43000030517578,23.600000381469727,23.280000686645508,23.479999542236328,823200.0
2007-03-12,23.540000915527344,23.59000015258789,23.299999237060547,23.399999618530273,1103800.0
2007-03-13,23.219999313354492,23.610000610351562,23.200000762939453,23.360000610351562,1412000.0
2007-03-14,23.31999969482422,23.489999771118164,23.030000686645508,23.239999771118164,1385700.0
2007-03-15,23.709999084472656,23.75,23.15999984741211,23.260000228881836,1367500.0
2007-03-16,23.510000228881836,23.780000686645508,23.469999313354492,23.760000228881836,1904100.0
2007-03-19,23.690000534057617,23.739999771118164,23.510000228881836,23.520000457763672,1799200.0
2007-03-20,24.1299991607666,24.15999984741211,23.59000015258789,23.639999389648438,1159300.0
2007-03-21,24.559999465942383,24.600000381469727,23.950000762939453,24.100000381469727,1930100.0
2007-03-22,24.5,24.6299991607666,24.34000015258789,24.5,1730300.0
2007-03-23,24.549999237060547,24.600000381469727,24.3799991607666,24.469999313354492,1022200.0
2007-03-26,24.770000457763672,24.780000686645508,24.399999618530273,24.559999465942383,1320300.0
2007-03-27,24.59000015258789,24.639999389648438,24.360000610351562,24.549999237060547,1976000.0
2007-03-28,24.56999969482422,24.690000534057617,24.5,24.530000686645508,1457500.0
2007-03-29,24.889999389648438,24.889999389648438,24.559999465942383,24.65999984741211,1996700.0
2007-03-30,24.690000534057617,24.940000534057617,24.3700008392334,24.889999389648438,1897100.0
2007-04-02,24.989999771118164,25.0,24.649999618530273,24.729999542236328,1418200.0
2007-04-03,24.940000534057617,25.030000686645508,24.84000015258789,25.0,1825500.0
2007-04-04,24.68000030517578,24.899999618530273,24.600000381469727,24.799999237060547,2201500.0
2007-04-05,24.670000076293945,24.700000762939453,24.56999969482422,24.649999618530273,2291400.0
2007-04-09,24.690000534057617,24.84000015258789,24.6299991607666,24.65999984741211,2623000.0
2007-04-10,24.850000381469727,24.8700008392334,24.489999771118164,24.709999084472656,1588900.0
2007-04-11,24.579999923706055,24.780000686645508,24.540000915527344,24.729999542236328,1766000.0
2007-04-12,24.540000915527344,24.649999618530273,24.3799991607666,24.579999923706055,1403600.0
2007-04-13,24.5,24.59000015258789,24.40999984741211,24.489999771118164,930400.0
2007-04-16,24.559999465942383,24.600000381469727,24.479999542236328,24.579999923706055,1182500.0
2007-04-17,24.75,24.760000228881836,24.469999313354492,24.610000610351562,1106800.0
2007-04-18,24.649999618530273,24.75,24.559999465942383,24.65999984741211,920300.0
2007-04-19,24.530000686645508,25.010000228881836,24.450000762939453,25.010000228881836,1690700.0
2007-04-20,24.65999984741211,24.8799991607666,24.489999771118164,24.770000457763672,2592600.0
2007-04-23,24.479999542236328,24.829999923706055,24.420000076293945,24.670000076293945,3968900.0
2007-04-24,24.690000534057617,24.729999542236328,24.350000381469727,24.489999771118164,1600600.0
2007-04-25,24.719999313354492,24.760000228881836,24.34000015258789,24.700000762939453,1767300.0
2007-04-26,24.600000381469727,24.790000915527344,24.56999969482422,24.649999618530273,1575500.0
2007-04-27,24.389999389648438,24.649999618530273,24.360000610351562,24.549999237060547,1573100.0
2007-04-30,24.09000015258789,24.5,24.09000015258789,24.280000686645508,1588400.0
2007-05-01,24.280000686645508,24.299999237060547,23.690000534057617,23.690000534057617,1622200.0
2007-05-02,24.280000686645508,24.459999084472656,24.139999389648438,24.280000686645508,886200.0
2007-05-03,24.200000762939453,24.350000381469727,23.969999313354492,24.260000228881836,1851900.0
2007-05-04,24.1299991607666,24.31999969482422,24.030000686645508,24.309999465942383,942900.0
2007-05-07,24.229999542236328,24.270000457763672,24.100000381469727,24.1299991607666,877600.0
2007-05-08,24.110000610351562,24.170000076293945,23.8700008392334,24.170000076293945,1147700.0
2007-05-09,23.979999542236328,24.100000381469727,23.860000610351562,24.0,1207400.0
2007-05-10,23.579999923706055,23.950000762939453,23.579999923706055,23.8700008392334,1302200.0
2007-05-11,23.670000076293945,23.690000534057617,23.420000076293945,23.59000015258789,1856000.0
2007-05-14,23.899999618530273,24.09000015258789,23.75,24.09000015258789,2416300.0
2007-05-15,24.1299991607666,24.3700008392334,23.899999618530273,23.969999313354492,2813900.0
2007-05-16,24.34000015258789,24.450000762939453,24.170000076293945,24.170000076293945,2339000.0
2007-05-17,24.100000381469727,24.299999237060547,24.06999969482422,24.299999237060547,1626900.0
2007-05-18,24.209999084472656,24.25,24.100000381469727,24.1299991607666,1592400.0
2007-05-21,24.139999389648438,24.280000686645508,24.06999969482422,24.15999984741211,1195400.0
2007-05-22,24.010000228881836,24.25,23.989999771118164,24.100000381469727,1485500.0
2007-05-23,23.200000762939453,24.0,23.1299991607666,24.0,3068500.0
2007-05-24,22.450000762939453,23.260000228881836,22.3799991607666,23.18000030517578,4672900.0
2007-05-25,22.920000076293945,23.25,22.579999923706055,22.889999389648438,4590300.0
2007-05-29,22.780000686645508,23.1200008392334,22.770000457763672,22.989999771118164,2300400.0
2007-05-30,22.860000610351562,22.950000762939453,22.559999465942383,22.6200008392334,2254300.0
2007-05-31,22.950000762939453,22.969999313354492,22.690000534057617,22.809999465942383,2709800.0
2007-06-01,22.760000228881836,23.190000534057617,22.670000076293945,22.940000534057617,3574900.0
2007-06-04,22.700000762939453,22.81999969482422,22.360000610351562,22.65999984741211,2339300.0
2007-06-05,22.350000381469727,22.719999313354492,22.299999237060547,22.559999465942383,2552100.0
2007-06-06,22.030000686645508,22.309999465942383,21.889999389648438,22.260000228881836,1989400.0
2007-06-07,21.389999389648438,22.040000915527344,21.15999984741211,22.030000686645508,3344100.0
2007-06-08,21.5,21.780000686645508,21.209999084472656,21.350000381469727,2939000.0
2007-06-11,21.510000228881836,21.75,21.399999618530273,21.5,2097400.0
2007-06-12,21.059999465942383,21.510000228881836,20.950000762939453,21.510000228881836,2428700.0
2007-06-13,21.479999542236328,21.639999389648438,21.239999771118164,21.299999237060547,2579800.0
2007-06-14,21.700000762939453,21.729999542236328,21.440000534057617,21.479999542236328,2240700.0
2007-06-15,21.850000381469727,22.239999771118164,21.84000015258789,21.920000076293945,2564600.0
2007-06-18,21.540000915527344,22.059999465942383,21.540000915527344,21.860000610351562,1533600.0
2007-06-19,21.579999923706055,21.610000610351562,21.31999969482422,21.540000915527344,1453900.0
2007-06-20,21.219999313354492,21.799999237060547,21.200000762939453,21.68000030517578,4543800.0
2007-06-21,21.450000762939453,21.770000457763672,21.100000381469727,21.299999237060547,4889700.0
2007-06-22,20.799999237060547,21.3799991607666,20.780000686645508,21.299999237060547,5232600.0
2007-06-25,20.709999084472656,21.200000762939453,20.600000381469727,21.200000762939453,4044700.0
2007-06-26,20.229999542236328,20.959999084472656,20.190000534057617,20.799999237060547,5435600.0
2007-06-27,20.65999984741211,20.65999984741211,19.969999313354492,20.030000686645508,3970300.0
2007-06-28,20.520000457763672,20.889999389648438,20.489999771118164,20.649999618530273,3365300.0
2007-06-29,20.469999313354492,20.770000457763672,20.270000457763672,20.510000228881836,3825200.0
2007-07-02,20.81999969482422,20.81999969482422,20.540000915527344,20.59000015258789,3060900.0
2007-07-03,20.75,20.940000534057617,20.649999618530273,20.81999969482422,1821500.0
2007-07-05,20.5,20.829999923706055,20.219999313354492,20.690000534057617,3911700.0
2007-07-06,20.469999313354492,20.600000381469727,20.100000381469727,20.399999618530273,2228300.0
2007-07-09,20.530000686645508,20.649999618530273,20.3700008392334,20.469999313354492,2660700.0
2007-07-10,20.260000228881836,20.549999237060547,20.239999771118164,20.40999984741211,2611400.0
2007-07-11,20.280000686645508,20.420000076293945,20.139999389648438,20.229999542236328,2820100.0
2007-07-12,20.75,20.75,20.25,20.34000015258789,3634600.0
2007-07-13,20.979999542236328,21.06999969482422,20.649999618530273,20.700000762939453,2043500.0
2007-07-16,20.700000762939453,20.950000762939453,20.68000030517578,20.860000610351562,2328500.0
2007-07-17,20.56999969482422,20.850000381469727,20.520000457763672,20.770000457763672,1698300.0
2007-07-18,20.719999313354492,20.770000457763672,20.420000076293945,20.420000076293945,3618800.0
2007-07-19,21.079999923706055,21.149999618530273,20.639999389648438,20.639999389648438,2518000.0
2007-07-20,20.8700008392334,21.229999542236328,20.809999465942383,21.079999923706055,3843600.0
2007-07-23,20.969999313354492,21.239999771118164,20.850000381469727,21.139999389648438,2844600.0
2007-07-24,20.209999084472656,21.299999237060547,20.15999984741211,20.969999313354492,3912200.0
2007-07-25,20.969999313354492,21.290000915527344,20.34000015258789,20.389999389648438,5876900.0
2007-07-26,20.889999389648438,21.350000381469727,20.520000457763672,20.959999084472656,6931600.0
2007-07-27,20.309999465942383,21.040000915527344,20.280000686645508,20.540000915527344,4299500.0
2007-07-30,20.459999084472656,20.579999923706055,19.959999084472656,20.290000915527344,4286200.0
2007-07-31,20.299999237060547,20.81999969482422,20.290000915527344,20.68000030517578,3714100.0
2007-08-01,20.760000228881836,20.790000915527344,20.030000686645508,20.34000015258789,5166900.0
2007-08-02,20.809999465942383,21.09000015258789,20.229999542236328,20.670000076293945,2889000.0
2007-08-03,19.799999237060547,21.200000762939453,19.799999237060547,21.049999237060547,4813900.0
2007-08-06,20.56999969482422,20.600000381469727,19.610000610351562,19.8700008392334,3391900.0
2007-08-07,20.989999771118164,21.1200008392334,20.31999969482422,20.520000457763672,3653500.0
2007-08-08,21.139999389648438,21.399999618530273,20.8700008392334,21.110000610351562,4183800.0
2007-08-09,20.09000015258789,21.049999237060547,19.940000534057617,20.34000015258789,5636200.0
2007-08-10,20.90999984741211,21.229999542236328,19.809999465942383,20.09000015258789,4953000.0
2007-08-13,20.950000762939453,21.149999618530273,20.649999618530273,21.049999237060547,4354200.0
2007-08-14,20.8700008392334,21.209999084472656,20.3700008392334,20.6299991607666,3827400.0
2007-08-15,20.18000030517578,21.040000915527344,20.15999984741211,20.790000915527344,3912600.0
2007-08-16,20.34000015258789,20.440000534057617,19.59000015258789,20.170000076293945,4525000.0
2007-08-17,20.700000762939453,21.0,20.110000610351562,20.809999465942383,4083900.0
2007-08-20,20.75,20.979999542236328,20.350000381469727,20.700000762939453,2142000.0
2007-08-21,20.65999984741211,20.959999084472656,20.540000915527344,20.700000762939453,1724000.0
2007-08-22,20.760000228881836,20.899999618530273,20.459999084472656,20.729999542236328,1599100.0
2007-08-23,20.829999923706055,21.010000228881836,20.56999969482422,20.950000762939453,2003100.0
2007-08-24,20.979999542236328,21.020000457763672,20.65999984741211,20.75,1759700.0
2007-08-27,20.270000457763672,20.950000762939453,20.200000762939453,20.93000030517578,2231100.0
2007-08-28,20.06999969482422,20.450000762939453,20.020000457763672,20.200000762939453,2232300.0
2007-08-29,20.760000228881836,20.809999465942383,20.209999084472656,20.209999084472656,1982800.0
2007-08-30,20.489999771118164,20.799999237060547,20.360000610351562,20.5,1817200.0
2007-08-31,20.610000610351562,20.75,20.299999237060547,20.690000534057617,1680900.0
2007-09-04,20.780000686645508,20.90999984741211,20.5,20.5,1884300.0
2007-09-05,20.530000686645508,20.649999618530273,20.299999237060547,20.579999923706055,2196300.0
2007-09-06,20.829999923706055,20.850000381469727,20.43000030517578,20.530000686645508,1415700.0
2007-09-07,20.770000457763672,20.8700008392334,20.5,20.5,3333700.0
2007-09-10,20.989999771118164,21.100000381469727,20.6299991607666,20.770000457763672,3353100.0
2007-09-11,21.059999465942383,21.100000381469727,20.8799991607666,20.940000534057617,2730500.0
2007-09-12,21.079999923706055,21.15999984741211,20.969999313354492,20.989999771118164,2495700.0
2007-09-13,21.0,21.239999771118164,20.93000030517578,21.1200008392334,2058600.0
2007-09-14,21.059999465942383,21.209999084472656,20.8799991607666,20.979999542236328,1794300.0
2007-09-17,21.030000686645508,21.110000610351562,20.940000534057617,20.989999771118164,2777800.0
2007-09-18,21.920000076293945,21.979999542236328,21.100000381469727,21.100000381469727,3705100.0
2007-09-19,22.0,22.1200008392334,21.579999923706055,21.850000381469727,2844100.0
2007-09-20,21.950000762939453,22.100000381469727,21.84000015258789,22.06999969482422,2534200.0
2007-09-21,22.020000457763672,22.40999984741211,21.950000762939453,22.329999923706055,4662400.0
2007-09-24,21.850000381469727,22.139999389648438,21.81999969482422,22.09000015258789,2606800.0
2007-09-25,21.770000457763672,21.959999084472656,21.56999969482422,21.600000381469727,2330600.0
2007-09-26,21.979999542236328,22.1200008392334,21.850000381469727,21.920000076293945,2577900.0
2007-09-27,21.860000610351562,22.1200008392334,21.709999084472656,22.110000610351562,1270400.0
2007-09-28,21.540000915527344,21.920000076293945,21.5,21.75,1886000.0
2007-10-01,22.049999237060547,22.079999923706055,21.649999618530273,21.670000076293945,2308400.0
2007-10-02,22.0,22.059999465942383,21.790000915527344,22.010000228881836,2012400.0
2007-10-03,21.950000762939453,21.969999313354492,21.790000915527344,21.860000610351562,1574500.0
2007-10-04,21.920000076293945,22.040000915527344,21.860000610351562,21.989999771118164,1913400.0
2007-10-05,22.079999923706055,22.270000457763672,21.950000762939453,22.0,1815600.0
2007-10-08,21.90999984741211,22.200000762939453,21.8700008392334,22.09000015258789,1139800.0
2007-10-09,22.1200008392334,22.15999984741211,21.920000076293945,22.0,2498300.0
2007-10-10,21.969999313354492,22.15999984741211,21.850000381469727,22.100000381469727,2389600.0
2007-10-11,21.75,22.1200008392334,21.59000015258789,22.049999237060547,3185700.0
2007-10-12,21.729999542236328,21.860000610351562,21.610000610351562,21.790000915527344,3024200.0
2007-10-15,21.40999984741211,21.780000686645508,21.200000762939453,21.729999542236328,1900900.0
2007-10-16,21.440000534057617,21.559999465942383,21.270000457763672,21.459999084472656,2495100.0
2007-10-17,21.510000228881836,21.670000076293945,21.309999465942383,21.6299991607666,1757200.0
2007-10-18,21.350000381469727,21.610000610351562,21.309999465942383,21.3799991607666,1926500.0
2007-10-19,21.020000457763672,21.530000686645508,20.979999542236328,21.219999313354492,3617300.0
2007-10-22,21.190000534057617,21.229999542236328,20.770000457763672,20.81999969482422,2484300.0
2007-10-23,21.100000381469727,21.959999084472656,20.979999542236328,21.15999984741211,2797100.0
2007-10-24,21.040000915527344,21.239999771118164,20.780000686645508,21.0,3927700.0
2007-10-25,21.860000610351562,21.989999771118164,20.700000762939453,21.200000762939453,6826300.0
2007-10-26,22.100000381469727,22.190000534057617,21.799999237060547,21.860000610351562,3737400.0
2007-10-29,22.1200008392334,22.260000228881836,22.09000015258789,22.200000762939453,3093800.0
2007-10-30,22.170000076293945,22.399999618530273,22.079999923706055,22.079999923706055,2939000.0
2007-10-31,22.549999237060547,22.6200008392334,22.139999389648438,22.229999542236328,2372200.0
2007-11-01,21.760000228881836,22.510000228881836,21.75,22.510000228881836,4046400.0
2007-11-02,21.6299991607666,21.940000534057617,21.450000762939453,21.829999923706055,4453800.0
2007-11-05,21.649999618530273,21.709999084472656,21.350000381469727,21.350000381469727,3891500.0
2007-11-06,22.0,22.0,21.5,21.739999771118164,3625800.0
2007-11-07,21.65999984741211,21.969999313354492,21.649999618530273,21.969999313354492,3734500.0
2007-11-08,22.200000762939453,22.290000915527344,21.610000610351562,21.75,3668800.0
2007-11-09,22.149999618530273,22.290000915527344,21.93000030517578,21.950000762939453,3463000.0
2007-11-12,21.93000030517578,22.260000228881836,21.899999618530273,22.079999923706055,2820600.0
2007-11-13,22.15999984741211,22.270000457763672,21.709999084472656,22.06999969482422,4741600.0
2007-11-14,22.059999465942383,22.3799991607666,22.020000457763672,22.06999969482422,3546500.0
2007-11-15,22.049999237060547,22.399999618530273,21.920000076293945,21.93000030517578,2780200.0
2007-11-16,22.149999618530273,22.260000228881836,21.829999923706055,22.239999771118164,3372900.0
2007-11-19,22.1299991607666,22.25,21.969999313354492,21.969999313354492,3592600.0
2007-11-20,22.139999389648438,22.309999465942383,22.0,22.209999084472656,4243300.0
2007-11-21,22.100000381469727,22.260000228881836,21.920000076293945,22.0,3970400.0
2007-11-23,22.15999984741211,22.299999237060547,22.049999237060547,22.200000762939453,922200.0
2007-11-26,21.940000534057617,22.360000610351562,21.90999984741211,22.1200008392334,4494900.0
2007-11-27,22.09000015258789,22.149999618530273,21.780000686645508,21.979999542236328,4211200.0
2007-11-28,22.600000381469727,22.6299991607666,22.030000686645508,22.149999618530273,3755600.0
2007-11-29,22.700000762939453,22.770000457763672,22.389999389648438,22.56999969482422,3003100.0
2007-11-30,23.110000610351562,23.1299991607666,22.770000457763672,22.93000030517578,6531900.0
2007-12-03,22.940000534057617,23.270000457763672,22.799999237060547,23.219999313354492,3217800.0
2007-12-04,23.219999313354492,23.360000610351562,22.760000228881836,22.760000228881836,3631500.0
2007-12-05,23.239999771118164,23.489999771118164,23.06999969482422,23.479999542236328,3600500.0
2007-12-06,23.309999465942383,23.309999465942383,22.950000762939453,23.229999542236328,3903400.0
2007-12-07,23.420000076293945,23.450000762939453,23.040000915527344,23.309999465942383,3086800.0
2007-12-10,23.350000381469727,23.5,23.260000228881836,23.5,2598200.0
2007-12-11,22.850000381469727,23.40999984741211,22.780000686645508,23.34000015258789,3457300.0
2007-12-12,23.0,23.350000381469727,22.700000762939453,23.31999969482422,3311900.0
2007-12-13,23.309999465942383,23.31999969482422,22.850000381469727,22.93000030517578,3398100.0
2007-12-14,22.940000534057617,23.229999542236328,22.90999984741211,23.229999542236328,2268500.0
2007-12-17,22.56999969482422,23.270000457763672,22.540000915527344,22.889999389648438,2235400.0
2007-12-18,22.65999984741211,22.75,22.489999771118164,22.6299991607666,2726600.0
2007-12-19,22.799999237060547,22.940000534057617,22.6299991607666,22.84000015258789,4837000.0
2007-12-20,22.899999618530273,23.020000457763672,22.670000076293945,22.989999771118164,3144500.0
2007-12-21,23.200000762939453,23.25,22.860000610351562,23.1200008392334,3717000.0
2007-12-24,22.989999771118164,23.200000762939453,22.920000076293945,23.200000762939453,479900.0
2007-12-26,22.889999389648438,23.030000686645508,22.84000015258789,23.010000228881836,677800.0
2007-12-27,22.639999389648438,22.959999084472656,22.6200008392334,22.889999389648438,888000.0
2007-12-28,22.719999313354492,22.950000762939453,22.559999465942383,22.559999465942383,994900.0
2007-12-31,22.56999969482422,22.760000228881836,22.530000686645508,22.610000610351562,1058200.0
2008-01-02,22.170000076293945,22.610000610351562,22.09000015258789,22.510000228881836,1752000.0
2008-01-03,22.299999237060547,22.68000030517578,22.1200008392334,22.280000686645508,1589400.0
2008-01-04,22.049999237060547,22.43000030517578,22.010000228881836,22.239999771118164,2448400.0
2008-01-07,22.389999389648438,22.43000030517578,22.059999465942383,22.139999389648438,2208200.0
2008-01-08,22.15999984741211,22.690000534057617,22.15999984741211,22.459999084472656,2467900.0
2008-01-09,22.540000915527344,22.540000915527344,22.110000610351562,22.15999984741211,2470800.0
2008-01-10,22.75,22.899999618530273,22.389999389648438,22.5,2942300.0
2008-01-11,22.559999465942383,22.829999923706055,22.469999313354492,22.59000015258789,1659400.0
2008-01-14,22.559999465942383,22.729999542236328,22.479999542236328,22.700000762939453,2085800.0
2008-01-15,22.40999984741211,22.690000534057617,22.34000015258789,22.34000015258789,2265700.0
2008-01-16,22.360000610351562,22.75,22.260000228881836,22.260000228881836,2333000.0
2008-01-17,21.649999618530273,22.3799991607666,21.6200008392334,22.3799991607666,3171500.0
2008-01-18,21.309999465942383,21.940000534057617,21.139999389648438,21.84000015258789,3922300.0
2008-01-22,20.709999084472656,21.15999984741211,20.420000076293945,21.110000610351562,4354500.0
2008-01-23,21.1200008392334,21.299999237060547,20.200000762939453,20.200000762939453,4246700.0
2008-01-24,20.56999969482422,21.309999465942383,20.479999542236328,21.209999084472656,3642100.0
2008-01-25,20.260000228881836,20.760000228881836,20.139999389648438,20.6299991607666,4002800.0
2008-01-28,20.6299991607666,20.65999984741211,20.239999771118164,20.329999923706055,2392200.0
2008-01-29,20.600000381469727,20.920000076293945,20.530000686645508,20.809999465942383,2187000.0
2008-01-30,20.790000915527344,21.25,20.579999923706055,20.600000381469727,3147900.0
2008-01-31,20.75,20.979999542236328,20.450000762939453,20.979999542236328,2871500.0
2008-02-01,21.190000534057617,21.190000534057617,20.700000762939453,20.75,2334100.0
2008-02-04,21.360000610351562,21.549999237060547,21.1299991607666,21.1299991607666,1732100.0
2008-02-05,20.84000015258789,21.219999313354492,20.84000015258789,21.030000686645508,2393000.0
2008-02-06,20.600000381469727,21.040000915527344,20.549999237060547,20.940000534057617,3427100.0
2008-02-07,20.6200008392334,20.65999984741211,20.350000381469727,20.469999313354492,4255200.0
2008-02-08,20.610000610351562,20.690000534057617,20.3799991607666,20.510000228881836,4199900.0
2008-02-11,20.610000610351562,20.65999984741211,20.450000762939453,20.639999389648438,2116100.0
2008-02-12,20.889999389648438,20.969999313354492,20.68000030517578,20.700000762939453,1785600.0
2008-02-13,20.959999084472656,21.170000076293945,20.860000610351562,21.010000228881836,2516800.0
2008-02-14,20.700000762939453,21.170000076293945,20.600000381469727,20.90999984741211,1339000.0
2008-02-15,20.719999313354492,20.760000228881836,20.5,20.649999618530273,1882200.0
2008-02-19,20.690000534057617,20.969999313354492,20.600000381469727,20.90999984741211,1639100.0
2008-02-20,20.68000030517578,20.780000686645508,20.459999084472656,20.510000228881836,1959200.0
2008-02-21,20.260000228881836,20.770000457763672,20.209999084472656,20.709999084472656,2636400.0
2008-02-22,20.3799991607666,20.399999618530273,20.200000762939453,20.260000228881836,3513400.0
2008-02-25,20.6200008392334,20.709999084472656,20.270000457763672,20.350000381469727,2819300.0
2008-02-26,20.700000762939453,20.75,20.31999969482422,20.559999465942383,2734300.0
2008-02-27,20.350000381469727,20.719999313354492,20.290000915527344,20.6200008392334,2316800.0
2008-02-28,20.239999771118164,20.360000610351562,20.1200008392334,20.239999771118164,3118400.0
2008-02-29,19.81999969482422,20.190000534057617,19.700000762939453,20.06999969482422,2949200.0
2008-03-03,19.920000076293945,19.979999542236328,19.579999923706055,19.760000228881836,4253300.0
2008-03-04,20.239999771118164,20.270000457763672,19.790000915527344,19.790000915527344,3243500.0
2008-03-05,20.229999542236328,20.389999389648438,20.030000686645508,20.18000030517578,4095100.0
2008-03-06,19.68000030517578,20.18000030517578,19.649999618530273,20.170000076293945,2749600.0
2008-03-07,19.719999313354492,19.770000457763672,19.389999389648438,19.549999237060547,3349200.0
2008-03-10,19.649999618530273,19.860000610351562,19.520000457763672,19.700000762939453,2786200.0
2008-03-11,20.360000610351562,20.3799991607666,19.8799991607666,20.030000686645508,4260800.0
2008-03-12,19.889999389648438,20.440000534057617,19.860000610351562,20.270000457763672,3079800.0
2008-03-13,19.920000076293945,19.969999313354492,19.600000381469727,19.690000534057617,2981900.0
2008-03-14,19.8799991607666,20.059999465942383,19.43000030517578,20.059999465942383,3957100.0
2008-03-17,19.829999923706055,19.969999313354492,19.459999084472656,19.459999084472656,3342100.0
2008-03-18,20.350000381469727,20.3799991607666,19.90999984741211,20.020000457763672,3206800.0
2008-03-19,19.8700008392334,20.68000030517578,19.84000015258789,20.469999313354492,5620400.0
2008-03-20,20.149999618530273,20.219999313354492,19.639999389648438,19.899999618530273,4558200.0
2008-03-24,20.1200008392334,20.469999313354492,19.93000030517578,20.270000457763672,2352900.0
2008-03-25,19.940000534057617,20.079999923706055,19.81999969482422,20.079999923706055,3157700.0
2008-03-26,20.020000457763672,20.09000015258789,19.84000015258789,19.8799991607666,2609500.0
2008-03-27,19.950000762939453,20.25,19.920000076293945,20.030000686645508,2813100.0
2008-03-28,19.8700008392334,20.18000030517578,19.850000381469727,20.079999923706055,3242000.0
2008-03-31,19.950000762939453,20.040000915527344,19.739999771118164,19.850000381469727,2497000.0
2008-04-01,20.420000076293945,20.43000030517578,20.020000457763672,20.1200008392334,3064900.0
2008-04-02,20.540000915527344,20.780000686645508,20.40999984741211,20.479999542236328,3102100.0
2008-04-03,20.5,20.719999313354492,20.450000762939453,20.459999084472656,1965800.0
2008-04-04,20.6200008392334,20.90999984741211,20.459999084472656,20.459999084472656,1553500.0
2008-04-07,20.600000381469727,20.729999542236328,20.530000686645508,20.729999542236328,1457100.0
2008-04-08,20.75,20.809999465942383,20.459999084472656,20.459999084472656,1777300.0
2008-04-09,20.700000762939453,20.899999618530273,20.579999923706055,20.790000915527344,1340100.0
2008-04-10,20.5,20.729999542236328,20.399999618530273,20.729999542236328,1288700.0
2008-04-11,20.59000015258789,20.690000534057617,20.219999313354492,20.219999313354492,2151300.0
2008-04-14,20.489999771118164,20.65999984741211,20.40999984741211,20.510000228881836,1626300.0
2008-04-15,20.600000381469727,20.709999084472656,20.469999313354492,20.6299991607666,1668300.0
2008-04-16,21.0,21.040000915527344,20.610000610351562,20.809999465942383,2364900.0
2008-04-17,20.920000076293945,21.15999984741211,20.8700008392334,20.959999084472656,2411300.0
2008-04-18,21.059999465942383,21.25,20.850000381469727,21.229999542236328,2101800.0
2008-04-21,20.850000381469727,21.0,20.6299991607666,20.989999771118164,1981100.0
2008-04-22,20.6299991607666,20.84000015258789,20.479999542236328,20.799999237060547,1816600.0
2008-04-23,20.739999771118164,20.770000457763672,20.5,20.68000030517578,2170000.0
2008-04-24,20.65999984741211,20.8700008392334,20.510000228881836,20.729999542236328,1691400.0
2008-04-25,20.6200008392334,20.8700008392334,20.56999969482422,20.719999313354492,1399400.0
2008-04-28,20.729999542236328,20.809999465942383,20.559999465942383,20.579999923706055,1348700.0
2008-04-29,20.770000457763672,20.829999923706055,20.670000076293945,20.739999771118164,1549700.0
2008-04-30,20.799999237060547,21.1299991607666,20.68000030517578,20.770000457763672,2633300.0
2008-05-01,21.239999771118164,21.299999237060547,20.93000030517578,20.989999771118164,2471900.0
2008-05-02,21.450000762939453,21.6200008392334,21.350000381469727,21.399999618530273,1502200.0
2008-05-05,21.34000015258789,21.450000762939453,21.200000762939453,21.43000030517578,1271800.0
2008-05-06,21.329999923706055,21.389999389648438,21.010000228881836,21.18000030517578,2008200.0
2008-05-07,21.229999542236328,21.469999313354492,21.15999984741211,21.440000534057617,1886800.0
2008-05-08,21.260000228881836,21.34000015258789,21.049999237060547,21.34000015258789,1427300.0
2008-05-09,21.149999618530273,21.25,21.0,21.18000030517578,1536800.0
2008-05-12,21.31999969482422,21.350000381469727,21.06999969482422,21.25,2317000.0
2008-05-13,21.329999923706055,21.729999542236328,21.139999389648438,21.399999618530273,1461100.0
2008-05-14,21.420000076293945,21.530000686645508,21.329999923706055,21.459999084472656,1575400.0
2008-05-15,21.389999389648438,21.489999771118164,21.209999084472656,21.31999969482422,2149400.0
2008-05-16,21.469999313354492,21.489999771118164,21.299999237060547,21.3799991607666,1610100.0
2008-05-19,21.510000228881836,21.649999618530273,21.389999389648438,21.440000534057617,1391900.0
2008-05-20,21.459999084472656,21.6200008392334,21.389999389648438,21.549999237060547,1913500.0
2008-05-21,21.299999237060547,21.649999618530273,21.290000915527344,21.459999084472656,2473400.0
2008-05-22,21.25,21.540000915527344,21.209999084472656,21.389999389648438,2256500.0
2008-05-23,21.0,21.25,20.950000762939453,21.200000762939453,2137400.0
2008-05-27,20.989999771118164,21.139999389648438,20.809999465942383,21.049999237060547,1894100.0
2008-05-28,21.100000381469727,21.170000076293945,20.950000762939453,20.979999542236328,2873200.0
2008-05-29,21.25,21.399999618530273,21.020000457763672,21.049999237060547,1636300.0
2008-05-30,21.309999465942383,21.420000076293945,21.200000762939453,21.25,2149700.0
2008-06-02,21.020000457763672,21.34000015258789,20.950000762939453,21.200000762939453,2158900.0
2008-06-03,20.719999313354492,21.219999313354492,20.649999618530273,21.15999984741211,4630000.0
2008-06-04,21.030000686645508,21.110000610351562,20.6299991607666,20.75,3861500.0
2008-06-05,21.059999465942383,21.100000381469727,20.8700008392334,21.020000457763672,1992500.0
2008-06-06,20.600000381469727,21.030000686645508,20.56999969482422,20.940000534057617,2529900.0
2008-06-09,20.989999771118164,21.079999923706055,20.59000015258789,20.700000762939453,2330100.0
2008-06-10,20.799999237060547,20.920000076293945,20.690000534057617,20.8799991607666,2278100.0
2008-06-11,20.639999389648438,20.81999969482422,20.559999465942383,20.690000534057617,2074400.0
2008-06-12,20.549999237060547,20.770000457763672,20.510000228881836,20.700000762939453,2256400.0
2008-06-13,20.709999084472656,20.940000534057617,20.59000015258789,20.639999389648438,2325800.0
2008-06-16,20.6200008392334,20.739999771118164,20.440000534057617,20.559999465942383,2112400.0
2008-06-17,20.690000534057617,20.799999237060547,20.65999984741211,20.799999237060547,1718300.0
2008-06-18,20.739999771118164,20.889999389648438,20.600000381469727,20.600000381469727,2577800.0
2008-06-19,20.81999969482422,20.920000076293945,20.690000534057617,20.690000534057617,1522400.0
2008-06-20,20.450000762939453,20.899999618530273,20.25,20.700000762939453,3364700.0
2008-06-23,20.5,20.81999969482422,20.469999313354492,20.5,2998000.0
2008-06-24,20.06999969482422,20.3700008392334,20.020000457763672,20.290000915527344,4722100.0
2008-06-25,20.329999923706055,20.450000762939453,20.030000686645508,20.170000076293945,3717100.0
2008-06-26,19.969999313354492,20.290000915527344,19.920000076293945,20.149999618530273,3319700.0
2008-06-27,19.760000228881836,20.059999465942383,19.75,20.020000457763672,3494800.0
2008-06-30,20.06999969482422,20.190000534057617,19.670000076293945,19.75,2437900.0
2008-07-01,20.309999465942383,20.399999618530273,19.81999969482422,19.899999618530273,3936400.0
2008-07-02,20.190000534057617,20.489999771118164,20.18000030517578,20.40999984741211,2136400.0
2008-07-03,20.040000915527344,20.440000534057617,19.979999542236328,20.309999465942383,1345600.0
2008-07-07,19.8700008392334,20.290000915527344,19.760000228881836,20.010000228881836,2513600.0
2008-07-08,20.18000030517578,20.209999084472656,19.770000457763672,19.920000076293945,3177400.0
2008-07-09,20.389999389648438,20.559999465942383,20.1200008392334,20.139999389648438,2653700.0
2008-07-10,20.420000076293945,20.579999923706055,20.299999237060547,20.360000610351562,2940700.0
2008-07-11,20.309999465942383,20.6200008392334,19.989999771118164,20.229999542236328,3182000.0
2008-07-14,20.100000381469727,20.5,20.0,20.5,2282600.0
2008-07-15,20.049999237060547,20.110000610351562,19.829999923706055,19.979999542236328,4513200.0
2008-07-16,19.790000915527344,20.139999389648438,19.600000381469727,20.040000915527344,3481100.0
2008-07-17,19.770000457763672,19.899999618530273,19.479999542236328,19.899999618530273,3820200.0
2008-07-18,19.940000534057617,20.110000610351562,19.520000457763672,19.829999923706055,2570700.0
2008-07-21,20.06999969482422,20.239999771118164,19.899999618530273,20.049999237060547,2889800.0
2008-07-22,20.209999084472656,20.309999465942383,20.010000228881836,20.059999465942383,2258200.0
2008-07-23,19.799999237060547,20.270000457763672,19.760000228881836,20.190000534057617,5375000.0
2008-07-24,19.84000015258789,19.8799991607666,19.399999618530273,19.799999237060547,4268400.0
2008-07-25,19.799999237060547,19.969999313354492,19.700000762939453,19.790000915527344,2949600.0
2008-07-28,19.84000015258789,20.0,19.68000030517578,19.709999084472656,2701400.0
2008-07-29,19.889999389648438,19.93000030517578,19.729999542236328,19.8700008392334,2632500.0
2008-07-30,20.350000381469727,20.389999389648438,19.799999237060547,19.979999542236328,2741800.0
2008-07-31,20.059999465942383,20.290000915527344,19.860000610351562,20.290000915527344,3767500.0
2008-08-01,19.889999389648438,20.170000076293945,19.81999969482422,20.059999465942383,3732300.0
2008-08-04,19.81999969482422,19.989999771118164,19.75,19.829999923706055,3708000.0
2008-08-05,20.049999237060547,20.15999984741211,19.65999984741211,19.989999771118164,3165300.0
2008-08-06,19.950000762939453,20.15999984741211,19.75,20.020000457763672,3795800.0
2008-08-07,20.110000610351562,20.270000457763672,19.700000762939453,19.81999969482422,3550600.0
2008-08-08,20.540000915527344,20.549999237060547,20.010000228881836,20.190000534057617,3565400.0
2008-08-11,20.889999389648438,21.040000915527344,20.360000610351562,20.59000015258789,2850800.0
2008-08-12,20.600000381469727,20.989999771118164,20.440000534057617,20.799999237060547,3160200.0
2008-08-13,20.610000610351562,20.790000915527344,20.5,20.790000915527344,1738600.0
2008-08-14,20.5,20.65999984741211,20.3799991607666,20.450000762939453,1612700.0
2008-08-15,20.6299991607666,20.670000076293945,20.489999771118164,20.59000015258789,1707500.0
2008-08-18,20.729999542236328,20.8799991607666,20.65999984741211,20.75,1390600.0
2008-08-19,20.600000381469727,20.799999237060547,20.56999969482422,20.65999984741211,1403600.0
2008-08-20,20.520000457763672,20.639999389648438,20.40999984741211,20.600000381469727,1978600.0
2008-08-21,20.540000915527344,20.600000381469727,20.309999465942383,20.309999465942383,1915400.0
2008-08-22,20.65999984741211,20.709999084472656,20.530000686645508,20.600000381469727,1286100.0
2008-08-25,20.389999389648438,20.68000030517578,20.350000381469727,20.469999313354492,2158900.0
2008-08-26,20.479999542236328,20.579999923706055,20.34000015258789,20.34000015258789,2239700.0
2008-08-27,20.709999084472656,20.760000228881836,20.389999389648438,20.530000686645508,1275300.0
2008-08-28,20.8700008392334,20.899999618530273,20.639999389648438,20.790000915527344,1523000.0
2008-08-29,20.510000228881836,20.93000030517578,20.479999542236328,20.75,2066300.0
2008-09-02,20.440000534057617,20.739999771118164,20.389999389648438,20.610000610351562,2685900.0
2008-09-03,20.389999389648438,20.780000686645508,20.280000686645508,20.3700008392334,3329300.0
2008-09-04,20.280000686645508,20.489999771118164,20.209999084472656,20.389999389648438,3476700.0
2008-09-05,20.200000762939453,20.31999969482422,20.040000915527344,20.170000076293945,2634600.0
2008-09-08,20.799999237060547,20.809999465942383,20.200000762939453,20.309999465942383,1991500.0
2008-09-09,20.860000610351562,21.09000015258789,20.700000762939453,20.850000381469727,4109600.0
2008-09-10,20.25,20.450000762939453,20.200000762939453,20.229999542236328,6658000.0
2008-09-11,20.59000015258789,20.6299991607666,20.040000915527344,20.190000534057617,5238200.0
2008-09-12,20.559999465942383,20.690000534057617,20.3799991607666,20.479999542236328,3439200.0
2008-09-15,20.440000534057617,20.75,20.139999389648438,20.149999618530273,3275300.0
2008-09-16,20.8700008392334,20.920000076293945,19.969999313354492,20.100000381469727,4985200.0
2008-09-17,20.739999771118164,20.989999771118164,20.420000076293945,20.540000915527344,5432400.0
2008-09-18,21.760000228881836,22.010000228881836,20.719999313354492,20.969999313354492,5710600.0
2008-09-19,21.40999984741211,22.389999389648438,21.079999923706055,21.559999465942383,6794800.0
2008-09-22,20.770000457763672,21.489999771118164,20.59000015258789,21.459999084472656,2827000.0
2008-09-23,20.239999771118164,20.760000228881836,20.219999313354492,20.549999237060547,2569800.0
2008-09-24,20.459999084472656,20.540000915527344,20.0,20.350000381469727,3146100.0
2008-09-25,20.780000686645508,20.950000762939453,20.420000076293945,20.530000686645508,2262300.0
2008-09-26,20.510000228881836,20.719999313354492,20.309999465942383,20.559999465942383,2425700.0
2008-09-29,19.780000686645508,20.450000762939453,19.639999389648438,20.450000762939453,4182900.0
2008-09-30,19.989999771118164,20.1299991607666,19.639999389648438,19.93000030517578,3557700.0
2008-10-01,20.06999969482422,20.209999084472656,19.649999618530273,19.799999237060547,4403400.0
2008-10-02,19.65999984741211,20.1299991607666,19.540000915527344,20.049999237060547,3908500.0
2008-10-03,19.350000381469727,20.209999084472656,19.350000381469727,19.920000076293945,6613400.0
2008-10-06,18.709999084472656,19.450000762939453,18.209999084472656,19.139999389648438,6590300.0
2008-10-07,18.639999389648438,19.600000381469727,18.6299991607666,18.700000762939453,6863200.0
2008-10-08,18.950000762939453,19.350000381469727,18.25,18.329999923706055,6725700.0
2008-10-09,17.610000610351562,19.18000030517578,17.56999969482422,18.959999084472656,5987000.0
2008-10-10,16.729999542236328,17.610000610351562,15.319999694824219,17.0,6313100.0
2008-10-13,18.020000457763672,18.020000457763672,16.780000686645508,17.350000381469727,5373400.0
2008-10-14,17.700000762939453,18.8700008392334,16.950000762939453,18.649999618530273,3819100.0
2008-10-15,16.5,17.59000015258789,16.329999923706055,17.43000030517578,4099300.0
2008-10-16,16.829999923706055,16.8700008392334,15.609999656677246,16.559999465942383,5613700.0
2008-10-17,16.639999389648438,17.489999771118164,16.190000534057617,16.610000610351562,4421600.0
2008-10-20,17.899999618530273,17.93000030517578,16.719999313354492,17.170000076293945,4096300.0
2008-10-21,17.5,17.940000534057617,17.360000610351562,17.799999237060547,2114000.0
2008-10-22,16.440000534057617,17.350000381469727,15.9399995803833,17.34000015258789,3777700.0
2008-10-23,17.0,17.389999389648438,15.5600004196167,16.93000030517578,5468200.0
2008-10-24,16.709999084472656,17.1299991607666,15.5,15.970000267028809,4256400.0
2008-10-27,16.290000915527344,16.979999542236328,16.139999389648438,16.479999542236328,3335900.0
2008-10-28,17.31999969482422,17.3700008392334,16.06999969482422,16.610000610351562,5944500.0
2008-10-29,16.690000534057617,17.40999984741211,16.59000015258789,17.209999084472656,4395700.0
2008-10-30,17.559999465942383,17.6299991607666,16.75,17.0,3929500.0
2008-10-31,17.420000076293945,17.979999542236328,17.200000762939453,17.559999465942383,3687400.0
2008-11-03,17.81999969482422,17.8799991607666,17.260000228881836,17.56999969482422,3281500.0
2008-11-04,18.239999771118164,18.489999771118164,17.860000610351562,18.170000076293945,2560400.0
2008-11-05,17.729999542236328,18.290000915527344,17.670000076293945,18.030000686645508,2865300.0
2008-11-06,17.010000228881836,17.84000015258789,16.829999923706055,17.729999542236328,3487000.0
2008-11-07,17.770000457763672,17.799999237060547,17.1200008392334,17.170000076293945,3094700.0
2008-11-10,17.399999618530273,18.06999969482422,17.139999389648438,17.920000076293945,2850100.0
2008-11-11,17.299999237060547,17.68000030517578,16.8700008392334,17.190000534057617,2562400.0
2008-11-12,17.030000686645508,17.239999771118164,16.84000015258789,17.1200008392334,3115000.0
2008-11-13,18.280000686645508,18.290000915527344,16.90999984741211,17.15999984741211,5857300.0
2008-11-14,17.979999542236328,18.799999237060547,17.6200008392334,18.239999771118164,4199300.0
2008-11-17,18.149999618530273,18.639999389648438,17.100000381469727,17.100000381469727,4647900.0
2008-11-18,17.950000762939453,18.469999313354492,17.440000534057617,18.079999923706055,3719100.0
2008-11-19,17.530000686645508,18.350000381469727,17.530000686645508,17.8700008392334,3896700.0
2008-11-20,16.760000228881836,17.950000762939453,16.56999969482422,17.3700008392334,4683400.0
2008-11-21,18.040000915527344,18.06999969482422,16.5,17.030000686645508,5127700.0
2008-11-24,18.549999237060547,18.950000762939453,17.809999465942383,18.290000915527344,5508600.0
2008-11-25,18.459999084472656,19.209999084472656,18.139999389648438,18.799999237060547,4609600.0
2008-11-26,18.329999923706055,18.3700008392334,17.850000381469727,18.139999389648438,3368300.0
2008-11-28,18.809999465942383,18.809999465942383,18.190000534057617,18.280000686645508,1266800.0
2008-12-01,17.690000534057617,18.549999237060547,17.68000030517578,18.360000610351562,3821600.0
2008-12-02,17.889999389648438,18.010000228881836,17.389999389648438,18.0,3972400.0
2008-12-03,18.190000534057617,18.280000686645508,17.489999771118164,17.489999771118164,4847200.0
2008-12-04,17.56999969482422,18.229999542236328,17.280000686645508,18.15999984741211,3115900.0
2008-12-05,18.18000030517578,18.25,16.959999084472656,17.25,3661000.0
2008-12-08,18.260000228881836,18.549999237060547,18.049999237060547,18.360000610351562,3367000.0
2008-12-09,18.010000228881836,18.40999984741211,17.93000030517578,17.950000762939453,3263400.0
2008-12-10,18.170000076293945,18.270000457763672,17.940000534057617,18.139999389648438,3032600.0
2008-12-11,18.1299991607666,18.68000030517578,17.93000030517578,18.059999465942383,2807900.0
2008-12-12,18.0,18.06999969482422,17.670000076293945,17.799999237060547,3675800.0
2008-12-15,17.8700008392334,18.110000610351562,17.639999389648438,17.989999771118164,2034300.0
2008-12-16,18.540000915527344,18.549999237060547,17.809999465942383,17.940000534057617,3396500.0
2008-12-17,18.049999237060547,18.489999771118164,18.0,18.3700008392334,3026900.0
2008-12-18,18.280000686645508,18.75,17.920000076293945,18.1299991607666,3531000.0
2008-12-19,18.350000381469727,18.899999618530273,18.34000015258789,18.40999984741211,4951800.0
2008-12-22,18.469999313354492,18.709999084472656,18.200000762939453,18.5,2119500.0
2008-12-23,18.040000915527344,18.65999984741211,18.010000228881836,18.65999984741211,2133300.0
2008-12-24,17.829999923706055,18.190000534057617,17.760000228881836,18.190000534057617,821000.0
2008-12-26,17.979999542236328,18.100000381469727,17.860000610351562,17.889999389648438,700300.0
2008-12-29,18.0,18.059999465942383,17.780000686645508,17.979999542236328,1290600.0
2008-12-30,18.239999771118164,18.260000228881836,18.020000457763672,18.079999923706055,1755100.0
2008-12-31,18.549999237060547,18.639999389648438,18.209999084472656,18.280000686645508,2606500.0
2009-01-02,18.84000015258789,18.950000762939453,18.489999771118164,18.59000015258789,2018300.0
2009-01-05,18.65999984741211,18.969999313354492,18.440000534057617,18.81999969482422,2908200.0
2009-01-06,18.420000076293945,19.0,18.31999969482422,18.739999771118164,3009200.0
2009-01-07,18.229999542236328,18.399999618530273,18.110000610351562,18.299999237060547,2523000.0
2009-01-08,18.469999313354492,18.469999313354492,18.15999984741211,18.15999984741211,2929700.0
2009-01-09,18.239999771118164,18.540000915527344,18.170000076293945,18.5,2779000.0
2009-01-12,18.360000610351562,18.399999618530273,18.149999618530273,18.280000686645508,2783800.0
2009-01-13,18.079999923706055,18.399999618530273,17.969999313354492,18.389999389648438,3041200.0
2009-01-14,17.969999313354492,18.1200008392334,17.709999084472656,18.030000686645508,3104400.0
2009-01-15,18.09000015258789,18.100000381469727,17.75,17.920000076293945,2682800.0
2009-01-16,18.280000686645508,18.489999771118164,18.110000610351562,18.260000228881836,3378300.0
2009-01-20,17.979999542236328,18.510000228881836,17.93000030517578,18.34000015258789,3465300.0
2009-01-21,18.309999465942383,18.360000610351562,17.989999771118164,18.229999542236328,4334200.0
2009-01-22,18.440000534057617,18.56999969482422,17.940000534057617,18.209999084472656,4379400.0
2009-01-23,18.3799991607666,18.43000030517578,18.020000457763672,18.149999618530273,2803200.0
2009-01-26,18.6299991607666,18.770000457763672,18.389999389648438,18.450000762939453,2544000.0
2009-01-27,18.68000030517578,18.760000228881836,18.420000076293945,18.690000534057617,2646300.0
2009-01-28,18.690000534057617,18.940000534057617,18.5,18.940000534057617,3069700.0
2009-01-29,18.739999771118164,19.06999969482422,18.5,18.989999771118164,2791300.0
2009-01-30,18.459999084472656,18.84000015258789,18.34000015258789,18.75,2970000.0
2009-02-02,18.360000610351562,18.450000762939453,18.0,18.270000457763672,2733400.0
2009-02-03,18.459999084472656,18.59000015258789,18.190000534057617,18.350000381469727,2087900.0
2009-02-04,18.709999084472656,18.850000381469727,18.540000915527344,18.600000381469727,2825800.0
2009-02-05,18.8799991607666,18.989999771118164,18.520000457763672,18.690000534057617,2657900.0
2009-02-06,19.030000686645508,19.1299991607666,18.670000076293945,18.889999389648438,2529700.0
2009-02-09,18.809999465942383,19.030000686645508,18.649999618530273,19.020000457763672,2048600.0
2009-02-10,18.25,18.8700008392334,18.18000030517578,18.649999618530273,2554900.0
2009-02-11,18.1299991607666,18.420000076293945,17.969999313354492,18.3799991607666,2445900.0
2009-02-12,18.139999389648438,18.149999618530273,17.700000762939453,17.899999618530273,2783700.0
2009-02-13,18.030000686645508,18.3799991607666,18.0,18.25,3053400.0
2009-02-17,17.510000228881836,18.020000457763672,17.350000381469727,17.760000228881836,3722500.0
2009-02-18,17.700000762939453,17.84000015258789,17.350000381469727,17.59000015258789,4114300.0
2009-02-19,17.950000762939453,18.040000915527344,17.65999984741211,17.829999923706055,5224500.0
2009-02-20,17.729999542236328,17.940000534057617,17.579999923706055,17.739999771118164,4236800.0
2009-02-23,17.56999969482422,17.979999542236328,17.469999313354492,17.8799991607666,3689400.0
2009-02-24,18.040000915527344,18.100000381469727,17.56999969482422,17.670000076293945,3775000.0
2009-02-25,17.670000076293945,18.030000686645508,17.56999969482422,17.989999771118164,4839900.0
2009-02-26,17.5,17.979999542236328,17.440000534057617,17.81999969482422,3364600.0
2009-02-27,17.739999771118164,17.969999313354492,17.149999618530273,17.399999618530273,8044100.0
2009-03-02,17.149999618530273,17.700000762939453,17.1299991607666,17.459999084472656,3919300.0
2009-03-03,16.899999618530273,17.450000762939453,16.770000457763672,17.350000381469727,5873400.0
2009-03-04,16.90999984741211,17.25,16.719999313354492,17.1200008392334,3447100.0
2009-03-05,16.479999542236328,16.8799991607666,16.260000228881836,16.6299991607666,4219000.0
2009-03-06,16.56999969482422,17.010000228881836,16.200000762939453,16.610000610351562,4651400.0
2009-03-09,16.190000534057617,16.540000915527344,16.100000381469727,16.399999618530273,2951500.0
2009-03-10,16.6200008392334,16.649999618530273,16.299999237060547,16.450000762939453,4274400.0
2009-03-11,16.639999389648438,16.860000610351562,16.010000228881836,16.010000228881836,3410500.0
2009-03-12,17.059999465942383,17.170000076293945,16.450000762939453,16.639999389648438,3868800.0
2009-03-13,17.200000762939453,17.290000915527344,16.940000534057617,17.100000381469727,4224000.0
2009-03-16,17.110000610351562,17.709999084472656,17.09000015258789,17.360000610351562,5193700.0
2009-03-17,17.3700008392334,17.510000228881836,16.950000762939453,17.309999465942383,2843400.0
2009-03-18,17.709999084472656,17.739999771118164,16.969999313354492,17.290000915527344,5048300.0
2009-03-19,18.18000030517578,18.290000915527344,17.670000076293945,17.8700008392334,5141900.0
2009-03-20,18.270000457763672,18.479999542236328,18.190000534057617,18.190000534057617,7440500.0
2009-03-23,18.770000457763672,18.790000915527344,18.25,18.40999984741211,3797900.0
2009-03-24,18.1200008392334,18.530000686645508,18.079999923706055,18.510000228881836,4623800.0
2009-03-25,18.1200008392334,18.360000610351562,17.899999618530273,18.309999465942383,3363400.0
2009-03-26,18.3799991607666,18.3799991607666,17.860000610351562,18.219999313354492,3799600.0
2009-03-27,18.25,18.34000015258789,18.100000381469727,18.190000534057617,2662300.0
2009-03-30,18.200000762939453,18.219999313354492,17.850000381469727,17.93000030517578,4619800.0
2009-03-31,18.6299991607666,18.8700008392334,18.219999313354492,18.31999969482422,6244800.0
2009-04-01,18.3799991607666,18.670000076293945,18.260000228881836,18.350000381469727,3628600.0
2009-04-02,17.989999771118164,18.760000228881836,17.940000534057617,18.510000228881836,6162500.0
2009-04-03,18.15999984741211,18.280000686645508,17.959999084472656,17.979999542236328,2529400.0
2009-04-06,18.010000228881836,18.31999969482422,17.90999984741211,17.979999542236328,2581300.0
2009-04-07,18.010000228881836,18.170000076293945,17.649999618530273,17.770000457763672,2400700.0
2009-04-08,18.399999618530273,18.40999984741211,17.979999542236328,18.030000686645508,3527800.0
2009-04-09,18.450000762939453,18.899999618530273,18.239999771118164,18.56999969482422,4427300.0
2009-04-13,18.170000076293945,18.469999313354492,18.1200008392334,18.360000610351562,3187900.0
2009-04-14,17.920000076293945,18.170000076293945,17.8799991607666,18.030000686645508,2291900.0
2009-04-15,18.190000534057617,18.200000762939453,17.8700008392334,18.0,2743600.0
2009-04-16,18.34000015258789,18.399999618530273,18.18000030517578,18.290000915527344,2800300.0
2009-04-17,18.3700008392334,18.5,18.309999465942383,18.350000381469727,2628500.0
2009-04-20,18.260000228881836,18.489999771118164,18.149999618530273,18.170000076293945,2427700.0
2009-04-21,18.600000381469727,18.6200008392334,18.15999984741211,18.15999984741211,3379500.0
2009-04-22,18.440000534057617,18.6200008392334,18.18000030517578,18.469999313354492,4398400.0
2009-04-23,18.479999542236328,18.540000915527344,18.270000457763672,18.420000076293945,2967000.0
2009-04-24,18.389999389648438,18.670000076293945,18.260000228881836,18.579999923706055,2223300.0
2009-04-27,18.540000915527344,18.739999771118164,18.209999084472656,18.209999084472656,1929700.0
2009-04-28,18.540000915527344,18.719999313354492,18.350000381469727,18.440000534057617,2600900.0
2009-04-29,18.809999465942383,18.90999984741211,18.56999969482422,18.780000686645508,2251200.0
2009-04-30,18.440000534057617,18.979999542236328,18.18000030517578,18.979999542236328,4357100.0
2009-05-01,18.389999389648438,18.549999237060547,18.059999465942383,18.549999237060547,2893100.0
2009-05-04,18.280000686645508,18.540000915527344,18.139999389648438,18.540000915527344,3355300.0
2009-05-05,18.290000915527344,18.350000381469727,18.059999465942383,18.350000381469727,3783400.0
2009-05-06,18.170000076293945,18.459999084472656,18.100000381469727,18.420000076293945,3065900.0
2009-05-07,18.25,18.3799991607666,18.09000015258789,18.329999923706055,3011800.0
2009-05-08,18.260000228881836,18.639999389648438,18.15999984741211,18.399999618530273,3640700.0
2009-05-11,18.239999771118164,18.3799991607666,18.059999465942383,18.059999465942383,2909800.0
2009-05-12,18.280000686645508,18.34000015258789,18.059999465942383,18.059999465942383,2064900.0
2009-05-13,17.90999984741211,18.290000915527344,17.860000610351562,18.15999984741211,2974900.0
2009-05-14,17.729999542236328,18.06999969482422,17.600000381469727,17.950000762939453,2777600.0
2009-05-15,17.200000762939453,17.690000534057617,17.15999984741211,17.6200008392334,3275900.0
2009-05-18,17.229999542236328,17.3700008392334,17.100000381469727,17.350000381469727,2578100.0
2009-05-19,17.350000381469727,17.56999969482422,17.170000076293945,17.209999084472656,2653600.0
2009-05-20,17.049999237060547,17.5,17.020000457763672,17.440000534057617,3320000.0
2009-05-21,16.90999984741211,17.09000015258789,16.829999923706055,16.989999771118164,2616500.0
2009-05-22,16.940000534057617,17.15999984741211,16.8799991607666,16.93000030517578,2073800.0
2009-05-26,17.510000228881836,17.559999465942383,16.84000015258789,17.0,3645300.0
2009-05-27,17.139999389648438,17.600000381469727,17.110000610351562,17.540000915527344,2863600.0
2009-05-28,17.389999389648438,17.479999542236328,17.149999618530273,17.25,3105300.0
2009-05-29,17.149999618530273,17.489999771118164,17.040000915527344,17.489999771118164,11295400.0
2009-06-01,17.770000457763672,17.850000381469727,17.25,17.25,5349300.0
2009-06-02,17.670000076293945,17.950000762939453,17.65999984741211,17.770000457763672,4066900.0
2009-06-03,17.600000381469727,17.75,17.440000534057617,17.600000381469727,3066400.0
2009-06-04,17.5,17.68000030517578,17.450000762939453,17.68000030517578,3608800.0
2009-06-05,17.469999313354492,17.719999313354492,17.25,17.639999389648438,2724100.0
2009-06-08,17.540000915527344,17.68000030517578,17.350000381469727,17.479999542236328,2657100.0
2009-06-09,17.450000762939453,17.65999984741211,17.360000610351562,17.559999465942383,3255300.0
2009-06-10,17.690000534057617,17.700000762939453,17.5,17.579999923706055,3028600.0
2009-06-11,17.989999771118164,18.280000686645508,17.690000534057617,17.760000228881836,3605800.0
2009-06-12,18.239999771118164,18.34000015258789,17.790000915527344,17.959999084472656,2049200.0
2009-06-15,17.850000381469727,18.15999984741211,17.739999771118164,18.100000381469727,2573600.0
2009-06-16,17.8700008392334,18.049999237060547,17.799999237060547,17.940000534057617,2503100.0
2009-06-17,17.940000534057617,18.18000030517578,17.829999923706055,17.93000030517578,3644200.0
2009-06-18,18.31999969482422,18.34000015258789,17.93000030517578,17.940000534057617,2474300.0
2009-06-19,18.110000610351562,18.440000534057617,18.06999969482422,18.3799991607666,3275000.0
2009-06-22,18.219999313354492,18.420000076293945,17.989999771118164,18.1299991607666,2738400.0
2009-06-23,17.670000076293945,18.1200008392334,17.639999389648438,17.950000762939453,3333700.0
2009-06-24,17.8700008392334,18.15999984741211,17.700000762939453,17.790000915527344,3642700.0
2009-06-25,18.209999084472656,18.350000381469727,17.709999084472656,17.84000015258789,2673800.0
2009-06-26,18.200000762939453,18.290000915527344,18.049999237060547,18.280000686645508,1817000.0
2009-06-29,18.440000534057617,18.440000534057617,18.100000381469727,18.229999542236328,1334400.0
2009-06-30,18.40999984741211,18.770000457763672,18.190000534057617,18.719999313354492,3393700.0
2009-07-01,18.780000686645508,18.799999237060547,18.440000534057617,18.469999313354492,1813600.0
2009-07-02,18.309999465942383,18.6200008392334,17.440000534057617,18.6200008392334,2480800.0
2009-07-06,18.549999237060547,18.610000610351562,18.139999389648438,18.200000762939453,2183900.0
2009-07-07,18.170000076293945,18.559999465942383,18.139999389648438,18.559999465942383,1910400.0
2009-07-08,18.100000381469727,18.40999984741211,17.959999084472656,18.260000228881836,2292600.0
2009-07-09,18.110000610351562,18.270000457763672,17.93000030517578,18.1299991607666,1960400.0
2009-07-10,18.09000015258789,18.15999984741211,17.899999618530273,18.040000915527344,2362900.0
2009-07-13,18.440000534057617,18.459999084472656,18.040000915527344,18.170000076293945,2195400.0
2009-07-14,18.65999984741211,18.65999984741211,18.329999923706055,18.440000534057617,2602400.0
2009-07-15,18.969999313354492,18.969999313354492,18.65999984741211,18.770000457763672,3755600.0
2009-07-16,18.940000534057617,19.0,18.649999618530273,18.8799991607666,1779600.0
2009-07-17,18.790000915527344,18.950000762939453,18.639999389648438,18.8799991607666,2552200.0
2009-07-20,18.860000610351562,19.0,18.670000076293945,18.90999984741211,2208200.0
2009-07-21,19.020000457763672,19.020000457763672,18.780000686645508,18.920000076293945,2808500.0
2009-07-22,19.010000228881836,19.170000076293945,18.899999618530273,18.920000076293945,1819200.0
2009-07-23,19.520000457763672,19.639999389648438,18.989999771118164,18.989999771118164,2399000.0
2009-07-24,19.75,19.84000015258789,19.389999389648438,19.469999313354492,1964700.0
2009-07-27,19.770000457763672,19.8700008392334,19.6200008392334,19.690000534057617,1860300.0
2009-07-28,19.65999984741211,19.719999313354492,19.540000915527344,19.700000762939453,3097300.0
2009-07-29,19.889999389648438,19.93000030517578,19.459999084472656,19.56999969482422,3622700.0
2009-07-30,20.100000381469727,20.149999618530273,19.81999969482422,20.0,2526100.0
2009-07-31,19.940000534057617,20.190000534057617,19.84000015258789,20.100000381469727,2752900.0
2009-08-03,19.709999084472656,20.059999465942383,19.579999923706055,20.059999465942383,4157200.0
2009-08-04,19.729999542236328,19.780000686645508,19.610000610351562,19.65999984741211,2499700.0
2009-08-05,19.540000915527344,19.809999465942383,19.420000076293945,19.760000228881836,1917500.0
2009-08-06,19.65999984741211,19.690000534057617,19.43000030517578,19.59000015258789,1485400.0
2009-08-07,19.770000457763672,19.889999389648438,19.5,19.799999237060547,1457900.0
2009-08-10,19.850000381469727,19.850000381469727,19.489999771118164,19.690000534057617,1416400.0
2009-08-11,19.84000015258789,19.940000534057617,19.670000076293945,19.719999313354492,1684000.0
2009-08-12,19.889999389648438,20.040000915527344,19.729999542236328,19.829999923706055,3425100.0
2009-08-13,19.829999923706055,19.920000076293945,19.540000915527344,19.920000076293945,3032900.0
2009-08-14,19.65999984741211,19.84000015258789,19.520000457763672,19.729999542236328,3491500.0
2009-08-17,19.40999984741211,19.6200008392334,19.34000015258789,19.469999313354492,2965400.0
2009-08-18,19.299999237060547,19.450000762939453,19.209999084472656,19.420000076293945,3465400.0
2009-08-19,19.389999389648438,19.489999771118164,19.15999984741211,19.200000762939453,3133300.0
2009-08-20,19.520000457763672,19.530000686645508,19.260000228881836,19.350000381469727,2613600.0
2009-08-21,19.8700008392334,19.90999984741211,19.579999923706055,19.610000610351562,3408600.0
2009-08-24,19.90999984741211,19.950000762939453,19.770000457763672,19.8799991607666,1780300.0
2009-08-25,19.84000015258789,20.0,19.790000915527344,19.950000762939453,2208400.0
2009-08-26,19.950000762939453,20.0,19.700000762939453,19.780000686645508,2545500.0
2009-08-27,19.920000076293945,20.020000457763672,19.809999465942383,19.81999969482422,1787600.0
2009-08-28,19.889999389648438,20.010000228881836,19.770000457763672,20.0,1460200.0
2009-08-31,19.75,19.90999984741211,19.719999313354492,19.799999237060547,2129700.0
2009-09-01,19.68000030517578,19.93000030517578,19.579999923706055,19.719999313354492,2259600.0
2009-09-02,19.510000228881836,19.649999618530273,19.399999618530273,19.649999618530273,2862500.0
2009-09-03,19.610000610351562,19.6299991607666,19.399999618530273,19.549999237060547,2234400.0
2009-09-04,19.610000610351562,19.65999984741211,19.489999771118164,19.59000015258789,1336700.0
2009-09-08,19.540000915527344,19.75,19.420000076293945,19.729999542236328,2417900.0
2009-09-09,19.420000076293945,19.610000610351562,19.360000610351562,19.399999618530273,2666100.0
2009-09-10,19.459999084472656,19.5,19.309999465942383,19.5,1700800.0
2009-09-11,19.469999313354492,19.579999923706055,19.3799991607666,19.520000457763672,1635400.0
2009-09-14,19.639999389648438,19.670000076293945,19.43000030517578,19.450000762939453,1880400.0
2009-09-15,19.950000762939453,19.959999084472656,19.600000381469727,19.719999313354492,2659100.0
2009-09-16,20.209999084472656,20.290000915527344,19.799999237060547,20.059999465942383,2628000.0
2009-09-17,20.149999618530273,20.290000915527344,20.049999237060547,20.209999084472656,3294600.0
2009-09-18,20.020000457763672,20.25,20.020000457763672,20.170000076293945,4104500.0
2009-09-21,20.040000915527344,20.170000076293945,19.809999465942383,20.0,2291700.0
2009-09-22,19.56999969482422,19.979999542236328,19.479999542236328,19.81999969482422,3218700.0
2009-09-23,19.5,19.799999237060547,19.469999313354492,19.579999923706055,2984700.0
2009-09-24,19.59000015258789,19.639999389648438,19.450000762939453,19.600000381469727,3702200.0
2009-09-25,19.510000228881836,19.719999313354492,19.510000228881836,19.559999465942383,2311800.0
2009-09-28,19.65999984741211,19.729999542236328,19.510000228881836,19.540000915527344,1462700.0
2009-09-29,19.559999465942383,19.68000030517578,19.420000076293945,19.670000076293945,2477000.0
2009-09-30,19.239999771118164,19.579999923706055,19.1200008392334,19.549999237060547,4339500.0
2009-10-01,19.299999237060547,19.43000030517578,19.06999969482422,19.209999084472656,3690500.0
2009-10-02,19.200000762939453,19.280000686645508,19.049999237060547,19.270000457763672,3069200.0
2009-10-05,19.34000015258789,19.360000610351562,19.020000457763672,19.229999542236328,2103800.0
2009-10-06,19.270000457763672,19.399999618530273,19.209999084472656,19.309999465942383,3313900.0
2009-10-07,19.399999618530273,19.440000534057617,19.139999389648438,19.219999313354492,2689300.0
2009-10-08,19.329999923706055,19.530000686645508,19.290000915527344,19.469999313354492,2406400.0
2009-10-09,19.31999969482422,19.43000030517578,19.290000915527344,19.350000381469727,2467200.0
2009-10-12,19.290000915527344,19.440000534057617,19.270000457763672,19.43000030517578,3154500.0
2009-10-13,19.440000534057617,19.479999542236328,19.260000228881836,19.270000457763672,4832500.0
2009-10-14,19.649999618530273,19.75,19.309999465942383,19.530000686645508,3868900.0
2009-10-15,19.6299991607666,19.770000457763672,19.520000457763672,19.579999923706055,2925800.0
2009-10-16,19.649999618530273,19.729999542236328,19.420000076293945,19.5,2847600.0
2009-10-19,19.84000015258789,19.889999389648438,19.520000457763672,19.649999618530273,2668800.0
2009-10-20,19.600000381469727,19.889999389648438,19.5,19.889999389648438,3014800.0
2009-10-21,19.6299991607666,20.030000686645508,19.510000228881836,19.6299991607666,4159300.0
2009-10-22,19.709999084472656,19.770000457763672,19.450000762939453,19.639999389648438,3312700.0
2009-10-23,19.450000762939453,19.729999542236328,19.350000381469727,19.68000030517578,3279300.0
2009-10-26,19.260000228881836,19.770000457763672,19.209999084472656,19.489999771118164,3463600.0
2009-10-27,19.25,19.540000915527344,19.190000534057617,19.239999771118164,3604300.0
2009-10-28,19.229999542236328,19.59000015258789,19.170000076293945,19.270000457763672,4544100.0
2009-10-29,19.049999237060547,19.3700008392334,18.93000030517578,19.31999969482422,4482800.0
2009-10-30,18.860000610351562,19.239999771118164,18.790000915527344,19.030000686645508,5044400.0
2009-11-02,18.719999313354492,18.979999542236328,18.530000686645508,18.920000076293945,3738900.0
2009-11-03,18.690000534057617,18.81999969482422,18.649999618530273,18.719999313354492,3038700.0
2009-11-04,18.760000228881836,19.030000686645508,18.700000762939453,18.770000457763672,3526200.0
2009-11-05,19.079999923706055,19.1200008392334,18.829999923706055,18.8700008392334,2181400.0
2009-11-06,19.010000228881836,19.15999984741211,18.959999084472656,19.030000686645508,2885400.0
2009-11-09,19.309999465942383,19.31999969482422,19.020000457763672,19.1200008392334,3240100.0
2009-11-10,19.610000610351562,19.610000610351562,19.219999313354492,19.229999542236328,3373300.0
2009-11-11,19.559999465942383,19.75,19.5,19.639999389648438,5183300.0
2009-11-12,19.43000030517578,19.600000381469727,19.389999389648438,19.489999771118164,4035700.0
2009-11-13,19.90999984741211,19.920000076293945,19.43000030517578,19.479999542236328,7492000.0
2009-11-16,20.030000686645508,20.100000381469727,19.8700008392334,19.940000534057617,5404000.0
2009-11-17,19.8700008392334,20.06999969482422,19.829999923706055,20.0,2953400.0
2009-11-18,19.979999542236328,19.989999771118164,19.649999618530273,19.850000381469727,4503400.0
2009-11-19,20.030000686645508,20.1200008392334,19.8799991607666,19.979999542236328,3591700.0
2009-11-20,20.020000457763672,20.09000015258789,19.889999389648438,19.959999084472656,2578400.0
2009-11-23,20.329999923706055,20.399999618530273,20.110000610351562,20.1200008392334,2709600.0
2009-11-24,20.420000076293945,20.450000762939453,20.200000762939453,20.34000015258789,2358400.0
2009-11-25,20.5,20.610000610351562,20.309999465942383,20.440000534057617,2048900.0
2009-11-27,20.190000534057617,20.3799991607666,19.93000030517578,20.1299991607666,1346000.0
2009-11-30,20.31999969482422,20.40999984741211,20.139999389648438,20.139999389648438,2264200.0
2009-12-01,20.549999237060547,20.639999389648438,20.329999923706055,20.329999923706055,3377000.0
2009-12-02,20.579999923706055,20.6299991607666,20.299999237060547,20.600000381469727,5135400.0
2009-12-03,20.760000228881836,20.90999984741211,20.510000228881836,20.510000228881836,2134700.0
2009-12-04,20.6299991607666,21.0,20.399999618530273,20.90999984741211,4421000.0
2009-12-07,20.809999465942383,20.889999389648438,20.549999237060547,20.65999984741211,2240200.0
2009-12-08,20.799999237060547,20.93000030517578,20.6299991607666,20.850000381469727,1890600.0
2009-12-09,20.940000534057617,20.940000534057617,20.639999389648438,20.75,2247400.0
2009-12-10,21.020000457763672,21.15999984741211,20.899999618530273,20.899999618530273,2111300.0
2009-12-11,21.40999984741211,21.40999984741211,21.010000228881836,21.010000228881836,2300500.0
2009-12-14,21.520000457763672,21.610000610351562,21.389999389648438,21.489999771118164,2362000.0
2009-12-15,21.479999542236328,21.549999237060547,21.350000381469727,21.450000762939453,3560500.0
2009-12-16,21.479999542236328,21.59000015258789,21.420000076293945,21.540000915527344,2526000.0
2009-12-17,21.299999237060547,21.520000457763672,21.260000228881836,21.350000381469727,3269200.0
2009-12-18,21.59000015258789,21.59000015258789,21.25,21.440000534057617,3635400.0
2009-12-21,21.770000457763672,21.940000534057617,21.5,21.760000228881836,3402800.0
2009-12-22,21.31999969482422,21.65999984741211,21.299999237060547,21.479999542236328,2341000.0
2009-12-23,21.399999618530273,21.459999084472656,21.309999465942383,21.3799991607666,1503300.0
2009-12-24,21.600000381469727,21.670000076293945,21.43000030517578,21.5,662400.0
2009-12-28,21.450000762939453,21.65999984741211,21.40999984741211,21.610000610351562,1615600.0
2009-12-29,21.440000534057617,21.610000610351562,21.420000076293945,21.479999542236328,2037200.0
2009-12-30,21.450000762939453,21.489999771118164,21.31999969482422,21.399999618530273,1736900.0
2009-12-31,21.219999313354492,21.549999237060547,21.219999313354492,21.450000762939453,1364700.0
2010-01-04,21.079999923706055,21.3799991607666,21.040000915527344,21.3799991607666,2670400.0
2010-01-05,20.829999923706055,21.0,20.40999984741211,20.950000762939453,4321400.0
2010-01-06,20.8700008392334,20.959999084472656,20.739999771118164,20.8700008392334,2164500.0
2010-01-07,20.780000686645508,20.84000015258789,20.639999389648438,20.799999237060547,3041700.0
2010-01-08,20.790000915527344,20.809999465942383,20.59000015258789,20.760000228881836,1599100.0
2010-01-11,20.989999771118164,21.09000015258789,20.790000915527344,20.90999984741211,2266600.0
2010-01-12,21.239999771118164,21.260000228881836,20.860000610351562,20.940000534057617,3481400.0
2010-01-13,21.56999969482422,21.6200008392334,21.280000686645508,21.280000686645508,3438400.0
2010-01-14,21.610000610351562,21.65999984741211,21.459999084472656,21.649999618530273,2278400.0
2010-01-15,21.40999984741211,21.540000915527344,21.290000915527344,21.540000915527344,3249700.0
2010-01-19,21.600000381469727,21.600000381469727,21.309999465942383,21.440000534057617,1647700.0
2010-01-20,21.540000915527344,21.610000610351562,21.229999542236328,21.559999465942383,2731100.0
2010-01-21,21.3700008392334,21.760000228881836,21.239999771118164,21.59000015258789,4444100.0
2010-01-22,20.84000015258789,21.43000030517578,20.84000015258789,21.329999923706055,3347900.0
2010-01-25,20.790000915527344,21.0,20.670000076293945,20.920000076293945,2106500.0
2010-01-26,20.799999237060547,20.920000076293945,20.6299991607666,20.690000534057617,2730900.0
2010-01-27,20.940000534057617,20.989999771118164,20.56999969482422,20.729999542236328,3885800.0
2010-01-28,20.860000610351562,21.100000381469727,20.719999313354492,21.100000381469727,2859000.0
2010-01-29,20.780000686645508,20.959999084472656,20.68000030517578,20.8700008392334,3960200.0
2010-02-01,20.850000381469727,20.90999984741211,20.6299991607666,20.829999923706055,2335200.0
2010-02-02,21.170000076293945,21.170000076293945,20.670000076293945,20.799999237060547,2501800.0
2010-02-03,20.920000076293945,21.15999984741211,20.8799991607666,21.06999969482422,2209300.0
2010-02-04,20.229999542236328,20.860000610351562,20.229999542236328,20.84000015258789,4037200.0
2010-02-05,20.1299991607666,20.229999542236328,19.860000610351562,20.190000534057617,4800900.0
2010-02-08,20.040000915527344,20.260000228881836,20.020000457763672,20.149999618530273,3274300.0
2010-02-09,20.200000762939453,20.40999984741211,20.09000015258789,20.1200008392334,3303600.0
2010-02-10,20.059999465942383,20.239999771118164,19.8700008392334,20.190000534057617,3504600.0
2010-02-11,20.290000915527344,20.31999969482422,19.81999969482422,20.079999923706055,3170700.0
2010-02-12,20.229999542236328,20.25,20.010000228881836,20.1200008392334,3009500.0
2010-02-16,20.600000381469727,20.6200008392334,20.309999465942383,20.309999465942383,1541700.0
2010-02-17,20.549999237060547,20.760000228881836,20.469999313354492,20.639999389648438,2249700.0
2010-02-18,20.84000015258789,20.850000381469727,20.530000686645508,20.559999465942383,2286800.0
2010-02-19,21.079999923706055,21.139999389648438,20.719999313354492,20.799999237060547,1938000.0
2010-02-22,21.040000915527344,21.200000762939453,21.0,21.15999984741211,2090700.0
2010-02-23,20.979999542236328,21.139999389648438,20.8799991607666,21.0,3150800.0
2010-02-24,21.030000686645508,21.1299991607666,20.729999542236328,21.030000686645508,2907000.0
2010-02-25,20.969999313354492,21.049999237060547,20.700000762939453,20.81999969482422,3108700.0
2010-02-26,20.809999465942383,21.09000015258789,20.809999465942383,20.969999313354492,2561700.0
2010-03-01,21.020000457763672,21.139999389648438,20.860000610351562,20.889999389648438,1524900.0
2010-03-02,21.219999313354492,21.270000457763672,21.06999969482422,21.110000610351562,1827700.0
2010-03-03,21.229999542236328,21.3799991607666,21.149999618530273,21.209999084472656,1558200.0
2010-03-04,21.059999465942383,21.239999771118164,20.989999771118164,21.229999542236328,2696100.0
2010-03-05,21.190000534057617,21.200000762939453,21.040000915527344,21.079999923706055,1982700.0
2010-03-08,21.149999618530273,21.219999313354492,21.079999923706055,21.149999618530273,1408200.0
2010-03-09,21.1299991607666,21.25,21.020000457763672,21.1200008392334,2193400.0
2010-03-10,21.110000610351562,21.200000762939453,20.920000076293945,21.110000610351562,2285800.0
2010-03-11,21.09000015258789,21.1200008392334,20.940000534057617,21.09000015258789,2853800.0
2010-03-12,21.030000686645508,21.260000228881836,20.90999984741211,21.190000534057617,2119000.0
2010-03-15,21.149999618530273,21.149999618530273,20.969999313354492,20.989999771118164,1147600.0
2010-03-16,21.309999465942383,21.309999465942383,21.06999969482422,21.190000534057617,1443700.0
2010-03-17,21.440000534057617,21.530000686645508,21.270000457763672,21.329999923706055,1759900.0
2010-03-18,21.440000534057617,21.5,21.270000457763672,21.389999389648438,2177800.0
2010-03-19,21.579999923706055,21.690000534057617,21.420000076293945,21.579999923706055,3545700.0
2010-03-22,21.5,21.579999923706055,21.43000030517578,21.5,1789300.0
2010-03-23,21.299999237060547,21.309999465942383,21.170000076293945,21.209999084472656,1649500.0
2010-03-24,21.079999923706055,21.260000228881836,21.06999969482422,21.25,1646400.0
2010-03-25,21.059999465942383,21.229999542236328,21.030000686645508,21.209999084472656,2143600.0
2010-03-26,21.040000915527344,21.260000228881836,20.989999771118164,21.1200008392334,1900100.0
2010-03-29,21.239999771118164,21.280000686645508,21.049999237060547,21.110000610351562,1929000.0
2010-03-30,21.219999313354492,21.389999389648438,21.190000534057617,21.229999542236328,1490600.0
2010-03-31,21.200000762939453,21.389999389648438,21.079999923706055,21.190000534057617,2405000.0
2010-04-01,21.399999618530273,21.5,21.25,21.280000686645508,1660700.0
2010-04-05,21.6299991607666,21.65999984741211,21.40999984741211,21.489999771118164,2138600.0
2010-04-06,21.84000015258789,21.84000015258789,21.540000915527344,21.540000915527344,1761700.0
2010-04-07,21.6299991607666,21.809999465942383,21.520000457763672,21.770000457763672,1704100.0
2010-04-08,21.489999771118164,21.6200008392334,21.389999389648438,21.6200008392334,1792500.0
2010-04-09,21.6299991607666,21.6299991607666,21.290000915527344,21.5,1640400.0
2010-04-12,21.739999771118164,21.790000915527344,21.610000610351562,21.670000076293945,1818000.0
2010-04-13,21.5,21.799999237060547,21.420000076293945,21.729999542236328,2601400.0
2010-04-14,21.520000457763672,21.540000915527344,21.360000610351562,21.43000030517578,1734800.0
2010-04-15,21.229999542236328,21.520000457763672,21.1200008392334,21.5,4962400.0
2010-04-16,21.479999542236328,21.65999984741211,21.219999313354492,21.229999542236328,5069800.0
2010-04-19,21.469999313354492,21.559999465942383,21.329999923706055,21.450000762939453,1839300.0
2010-04-20,21.600000381469727,21.6200008392334,21.5,21.579999923706055,2010200.0
2010-04-21,21.610000610351562,21.729999542236328,21.579999923706055,21.649999618530273,2201800.0
2010-04-22,21.780000686645508,21.81999969482422,21.40999984741211,21.520000457763672,2627200.0
2010-04-23,21.940000534057617,21.940000534057617,21.639999389648438,21.809999465942383,1639000.0
2010-04-26,21.829999923706055,22.049999237060547,21.829999923706055,21.8799991607666,2074100.0
2010-04-27,21.459999084472656,21.93000030517578,21.459999084472656,21.68000030517578,2475800.0
2010-04-28,21.489999771118164,21.649999618530273,21.389999389648438,21.559999465942383,3563900.0
2010-04-29,21.610000610351562,21.639999389648438,21.3700008392334,21.540000915527344,3594300.0
2010-04-30,21.75,21.979999542236328,21.610000610351562,21.719999313354492,2132000.0
2010-05-03,22.100000381469727,22.139999389648438,21.81999969482422,21.8700008392334,1991700.0
2010-05-04,21.739999771118164,22.0,21.68000030517578,21.829999923706055,2402200.0
2010-05-05,21.739999771118164,22.079999923706055,21.649999618530273,21.65999984741211,2635500.0
2010-05-06,21.110000610351562,21.75,20.06999969482422,21.649999618530273,5072800.0
2010-05-07,20.8700008392334,21.229999542236328,20.670000076293945,21.010000228881836,4365500.0
2010-05-10,21.479999542236328,21.489999771118164,21.09000015258789,21.299999237060547,3869500.0
2010-05-11,21.56999969482422,21.790000915527344,21.190000534057617,21.190000534057617,3040200.0
2010-05-12,21.559999465942383,21.639999389648438,21.40999984741211,21.540000915527344,2983400.0
2010-05-13,21.43000030517578,21.700000762939453,21.3799991607666,21.56999969482422,1875300.0
2010-05-14,21.270000457763672,21.459999084472656,21.1299991607666,21.350000381469727,2911700.0
2010-05-17,21.459999084472656,21.549999237060547,21.020000457763672,21.290000915527344,3057500.0
2010-05-18,21.299999237060547,21.68000030517578,21.25,21.530000686645508,3212600.0
2010-05-19,21.270000457763672,21.389999389648438,21.100000381469727,21.170000076293945,5634800.0
2010-05-20,20.610000610351562,21.15999984741211,20.600000381469727,20.889999389648438,6055500.0
2010-05-21,20.670000076293945,20.75,20.260000228881836,20.440000534057617,5656900.0
2010-05-24,20.479999542236328,20.75,20.43000030517578,20.6200008392334,2389600.0
2010-05-25,20.299999237060547,20.31999969482422,19.809999465942383,20.110000610351562,3701000.0
2010-05-26,20.270000457763672,20.510000228881836,20.190000534057617,20.450000762939453,2783200.0
2010-05-27,20.530000686645508,20.56999969482422,20.350000381469727,20.540000915527344,2324700.0
2010-05-28,20.489999771118164,20.68000030517578,20.43000030517578,20.469999313354492,3474800.0
2010-06-01,20.139999389648438,20.520000457763672,20.139999389648438,20.309999465942383,1921900.0
2010-06-02,20.540000915527344,20.559999465942383,20.1299991607666,20.170000076293945,2292300.0
2010-06-03,20.709999084472656,20.760000228881836,20.520000457763672,20.520000457763672,2068100.0
2010-06-04,20.18000030517578,20.540000915527344,20.059999465942383,20.389999389648438,3340900.0
2010-06-07,20.1200008392334,20.43000030517578,20.110000610351562,20.229999542236328,2927600.0
2010-06-08,20.3799991607666,20.3799991607666,20.030000686645508,20.1200008392334,3532100.0
2010-06-09,20.149999618530273,20.469999313354492,20.100000381469727,20.469999313354492,2667200.0
2010-06-10,20.549999237060547,20.559999465942383,20.309999465942383,20.43000030517578,4441100.0
2010-06-11,20.559999465942383,20.559999465942383,20.280000686645508,20.3700008392334,1550100.0
2010-06-14,20.579999923706055,20.850000381469727,20.579999923706055,20.700000762939453,1993100.0
2010-06-15,21.059999465942383,21.059999465942383,20.739999771118164,20.760000228881836,1797000.0
2010-06-16,21.170000076293945,21.270000457763672,20.8700008392334,20.950000762939453,1549400.0
2010-06-17,21.459999084472656,21.469999313354492,21.149999618530273,21.299999237060547,2180100.0
2010-06-18,21.56999969482422,21.68000030517578,21.3799991607666,21.459999084472656,3386500.0
2010-06-21,21.489999771118164,21.75,21.40999984741211,21.739999771118164,2101500.0
2010-06-22,20.860000610351562,21.280000686645508,20.809999465942383,21.15999984741211,2334200.0
2010-06-23,20.670000076293945,20.899999618530273,20.59000015258789,20.84000015258789,2466000.0
2010-06-24,20.739999771118164,20.989999771118164,20.59000015258789,20.600000381469727,2492600.0
2010-06-25,20.760000228881836,20.850000381469727,20.549999237060547,20.829999923706055,2677900.0
2010-06-28,20.93000030517578,21.030000686645508,20.639999389648438,20.700000762939453,1275500.0
2010-06-29,20.649999618530273,20.809999465942383,20.530000686645508,20.709999084472656,2597600.0
2010-06-30,20.610000610351562,20.899999618530273,20.520000457763672,20.549999237060547,3258200.0
2010-07-01,20.6200008392334,20.729999542236328,20.469999313354492,20.729999542236328,3953200.0
2010-07-02,20.709999084472656,20.84000015258789,20.549999237060547,20.610000610351562,2153900.0
2010-07-06,20.959999084472656,21.079999923706055,20.75,20.860000610351562,2571700.0
2010-07-07,21.3700008392334,21.3700008392334,20.829999923706055,20.950000762939453,3285600.0
2010-07-08,21.600000381469727,21.6299991607666,21.350000381469727,21.389999389648438,1755300.0
2010-07-09,21.670000076293945,21.700000762939453,21.489999771118164,21.6200008392334,1291600.0
2010-07-12,21.790000915527344,21.81999969482422,21.530000686645508,21.600000381469727,1131700.0
2010-07-13,21.899999618530273,21.959999084472656,21.709999084472656,21.959999084472656,2098800.0
2010-07-14,21.709999084472656,21.81999969482422,21.559999465942383,21.799999237060547,2511700.0
2010-07-15,21.8700008392334,21.920000076293945,21.600000381469727,21.6299991607666,2180200.0
2010-07-16,21.450000762939453,21.84000015258789,21.40999984741211,21.790000915527344,2282900.0
2010-07-19,21.81999969482422,21.899999618530273,21.489999771118164,21.489999771118164,2152000.0
2010-07-20,21.979999542236328,21.979999542236328,21.5,21.559999465942383,1602800.0
2010-07-21,21.690000534057617,22.0,21.549999237060547,22.0,1628900.0
2010-07-22,22.020000457763672,22.1200008392334,21.829999923706055,21.829999923706055,1929700.0
2010-07-23,22.25,22.299999237060547,21.8700008392334,22.020000457763672,2861600.0
2010-07-26,22.459999084472656,22.5,22.18000030517578,22.18000030517578,2017600.0
2010-07-27,22.75,22.889999389648438,22.440000534057617,22.5,2863800.0
2010-07-28,22.649999618530273,22.790000915527344,22.59000015258789,22.649999618530273,1884500.0
2010-07-29,22.260000228881836,23.020000457763672,22.15999984741211,22.829999923706055,2778800.0
2010-07-30,21.989999771118164,22.139999389648438,21.93000030517578,22.06999969482422,2676700.0
2010-08-02,22.34000015258789,22.420000076293945,22.149999618530273,22.219999313354492,2915000.0
2010-08-03,22.100000381469727,22.299999237060547,21.899999618530273,22.010000228881836,7211400.0
2010-08-04,21.860000610351562,21.93000030517578,21.40999984741211,21.709999084472656,22827100.0
2010-08-05,22.059999465942383,22.059999465942383,21.700000762939453,21.780000686645508,5875000.0
2010-08-06,22.1200008392334,22.1200008392334,21.760000228881836,21.989999771118164,2974400.0
2010-08-09,22.270000457763672,22.399999618530273,22.200000762939453,22.299999237060547,2201200.0
2010-08-10,22.40999984741211,22.5,21.959999084472656,22.079999923706055,2659600.0
2010-08-11,22.149999618530273,22.190000534057617,21.90999984741211,22.170000076293945,3683300.0
2010-08-12,22.280000686645508,22.360000610351562,21.8799991607666,21.940000534057617,3948400.0
2010-08-13,22.420000076293945,22.639999389648438,22.239999771118164,22.25,4973600.0
2010-08-16,22.190000534057617,22.40999984741211,22.079999923706055,22.309999465942383,2977900.0
2010-08-17,22.350000381469727,22.520000457763672,22.15999984741211,22.31999969482422,2604500.0
2010-08-18,22.15999984741211,22.3700008392334,21.969999313354492,22.299999237060547,3209400.0
2010-08-19,21.75,22.09000015258789,21.65999984741211,22.09000015258789,4077500.0
2010-08-20,21.8700008392334,21.940000534057617,21.520000457763672,21.56999969482422,3824500.0
2010-08-23,21.959999084472656,22.209999084472656,21.90999984741211,21.920000076293945,2393900.0
2010-08-24,22.100000381469727,22.219999313354492,21.75,21.799999237060547,3718800.0
2010-08-25,22.190000534057617,22.219999313354492,21.8700008392334,21.959999084472656,5622600.0
2010-08-26,22.18000030517578,22.350000381469727,22.1299991607666,22.229999542236328,2642700.0
2010-08-27,22.56999969482422,22.56999969482422,22.079999923706055,22.280000686645508,2614600.0
2010-08-30,22.229999542236328,22.600000381469727,22.229999542236328,22.549999237060547,2083200.0
2010-08-31,22.309999465942383,22.360000610351562,22.0,22.139999389648438,2977200.0
2010-09-01,22.799999237060547,22.809999465942383,22.3700008392334,22.549999237060547,2613500.0
2010-09-02,22.690000534057617,22.780000686645508,22.459999084472656,22.770000457763672,2775400.0
2010-09-03,22.799999237060547,22.90999984741211,22.540000915527344,22.84000015258789,2170600.0
2010-09-07,22.809999465942383,23.0,22.719999313354492,22.719999313354492,1988700.0
2010-09-08,22.600000381469727,22.969999313354492,22.56999969482422,22.889999389648438,2407900.0
2010-09-09,22.850000381469727,22.920000076293945,22.709999084472656,22.809999465942383,1999200.0
2010-09-10,22.739999771118164,22.81999969482422,22.549999237060547,22.81999969482422,2159100.0
2010-09-13,22.889999389648438,22.93000030517578,22.760000228881836,22.93000030517578,2016900.0
2010-09-14,23.049999237060547,23.06999969482422,22.790000915527344,22.90999984741211,3015600.0
2010-09-15,22.969999313354492,23.06999969482422,22.8799991607666,23.010000228881836,1998000.0
2010-09-16,22.84000015258789,22.979999542236328,22.75,22.920000076293945,2927500.0
2010-09-17,22.81999969482422,22.93000030517578,22.700000762939453,22.93000030517578,3371000.0
2010-09-20,23.139999389648438,23.170000076293945,22.81999969482422,22.8799991607666,2424200.0
2010-09-21,22.84000015258789,23.049999237060547,22.739999771118164,22.920000076293945,3873900.0
2010-09-22,22.829999923706055,23.110000610351562,22.81999969482422,22.850000381469727,3170900.0
2010-09-23,22.540000915527344,22.780000686645508,22.489999771118164,22.780000686645508,3402400.0
2010-09-24,22.93000030517578,22.969999313354492,22.700000762939453,22.75,2384200.0
2010-09-27,22.90999984741211,23.049999237060547,22.889999389648438,22.959999084472656,1771600.0
2010-09-28,23.020000457763672,23.1299991607666,22.729999542236328,22.959999084472656,4122100.0
2010-09-29,23.09000015258789,23.139999389648438,22.889999389648438,22.920000076293945,3081000.0
2010-09-30,22.969999313354492,23.280000686645508,22.969999313354492,23.15999984741211,3504000.0
2010-10-01,23.229999542236328,23.270000457763672,23.020000457763672,23.1200008392334,3114500.0
2010-10-04,23.18000030517578,23.34000015258789,23.030000686645508,23.200000762939453,1783400.0
2010-10-05,23.559999465942383,23.56999969482422,23.239999771118164,23.350000381469727,2629100.0
2010-10-06,23.459999084472656,23.59000015258789,23.350000381469727,23.510000228881836,2176200.0
2010-10-07,23.43000030517578,23.639999389648438,23.329999923706055,23.5,1601900.0
2010-10-08,23.469999313354492,23.510000228881836,23.34000015258789,23.489999771118164,1742200.0
2010-10-11,23.40999984741211,23.549999237060547,23.360000610351562,23.440000534057617,1000900.0
2010-10-12,23.229999542236328,23.450000762939453,23.170000076293945,23.399999618530273,2280000.0
2010-10-13,23.31999969482422,23.420000076293945,23.239999771118164,23.31999969482422,1639200.0
2010-10-14,23.31999969482422,23.5,23.270000457763672,23.350000381469727,1679700.0
2010-10-15,23.559999465942383,23.6299991607666,23.420000076293945,23.530000686645508,5669500.0
2010-10-18,23.760000228881836,23.760000228881836,23.559999465942383,23.600000381469727,1669400.0
2010-10-19,23.690000534057617,23.84000015258789,23.520000457763672,23.559999465942383,2393600.0
2010-10-20,23.899999618530273,23.989999771118164,23.770000457763672,23.790000915527344,2338700.0
2010-10-21,23.760000228881836,24.0,23.639999389648438,24.0,1847700.0
2010-10-22,23.889999389648438,23.889999389648438,23.709999084472656,23.770000457763672,2401100.0
2010-10-25,23.899999618530273,24.0,23.809999465942383,23.950000762939453,1533300.0
2010-10-26,24.030000686645508,24.079999923706055,23.799999237060547,23.829999923706055,3529500.0
2010-10-27,23.860000610351562,23.93000030517578,23.610000610351562,23.8799991607666,3620100.0
2010-10-28,23.799999237060547,24.06999969482422,23.709999084472656,24.020000457763672,3966500.0
2010-10-29,23.860000610351562,23.959999084472656,23.65999984741211,23.799999237060547,1820100.0
2010-11-01,23.670000076293945,24.059999465942383,23.530000686645508,23.969999313354492,2169600.0
2010-11-02,23.90999984741211,24.0,23.84000015258789,23.850000381469727,1958700.0
2010-11-03,23.8799991607666,24.020000457763672,23.690000534057617,23.93000030517578,1860700.0
2010-11-04,24.1200008392334,24.1299991607666,23.950000762939453,24.020000457763672,1494900.0
2010-11-05,24.329999923706055,24.329999923706055,23.989999771118164,23.989999771118164,2441000.0
2010-11-08,24.25,24.25,24.09000015258789,24.219999313354492,2643100.0
2010-11-09,24.1200008392334,24.360000610351562,24.0,24.360000610351562,2778200.0
2010-11-10,24.079999923706055,24.110000610351562,23.829999923706055,24.079999923706055,2941500.0
2010-11-11,24.1200008392334,24.170000076293945,23.959999084472656,23.979999542236328,2917200.0
2010-11-12,23.889999389648438,23.989999771118164,23.770000457763672,23.969999313354492,1651800.0
2010-11-15,23.770000457763672,24.040000915527344,23.75,24.030000686645508,3370900.0
2010-11-16,23.520000457763672,23.770000457763672,23.350000381469727,23.700000762939453,2979200.0
2010-11-17,23.399999618530273,23.56999969482422,23.360000610351562,23.559999465942383,1945500.0
2010-11-18,23.600000381469727,23.639999389648438,23.440000534057617,23.639999389648438,2104700.0
2010-11-19,23.559999465942383,23.649999618530273,23.350000381469727,23.6200008392334,1528500.0
2010-11-22,23.6299991607666,23.68000030517578,23.40999984741211,23.479999542236328,1325400.0
2010-11-23,23.350000381469727,23.510000228881836,23.299999237060547,23.469999313354492,2436400.0
2010-11-24,23.5,23.59000015258789,23.40999984741211,23.59000015258789,1588200.0
2010-11-26,23.450000762939453,23.670000076293945,23.350000381469727,23.399999618530273,1630500.0
2010-11-29,23.440000534057617,23.469999313354492,23.170000076293945,23.329999923706055,1553800.0
2010-11-30,23.5,23.530000686645508,23.25,23.270000457763672,2622700.0
2010-12-01,23.809999465942383,23.850000381469727,23.579999923706055,23.739999771118164,3338000.0
2010-12-02,23.809999465942383,23.860000610351562,23.579999923706055,23.84000015258789,1533000.0
2010-12-03,23.8700008392334,23.889999389648438,23.530000686645508,23.760000228881836,2337000.0
2010-12-06,23.6200008392334,23.780000686645508,23.600000381469727,23.770000457763672,4691100.0
2010-12-07,23.420000076293945,23.790000915527344,23.3799991607666,23.75,2591700.0
2010-12-08,23.360000610351562,23.520000457763672,23.260000228881836,23.450000762939453,2794100.0
2010-12-09,23.40999984741211,23.5,23.200000762939453,23.5,3126000.0
2010-12-10,23.420000076293945,23.530000686645508,23.3700008392334,23.450000762939453,1961700.0
2010-12-13,23.530000686645508,23.639999389648438,23.43000030517578,23.5,1743100.0
2010-12-14,23.690000534057617,23.799999237060547,23.530000686645508,23.579999923706055,1957600.0
2010-12-15,23.5,23.780000686645508,23.459999084472656,23.690000534057617,2016900.0
2010-12-16,23.690000534057617,23.700000762939453,23.399999618530273,23.559999465942383,2425500.0
2010-12-17,23.729999542236328,23.780000686645508,23.530000686645508,23.719999313354492,2878000.0
2010-12-20,23.760000228881836,23.8799991607666,23.65999984741211,23.84000015258789,1980000.0
2010-12-21,23.549999237060547,23.700000762939453,23.469999313354492,23.700000762939453,2346000.0
2010-12-22,23.479999542236328,23.6299991607666,23.420000076293945,23.510000228881836,2540300.0
2010-12-23,23.469999313354492,23.56999969482422,23.43000030517578,23.479999542236328,1349100.0
2010-12-27,23.459999084472656,23.670000076293945,23.360000610351562,23.450000762939453,1623200.0
2010-12-28,23.520000457763672,23.56999969482422,23.40999984741211,23.510000228881836,1258400.0
2010-12-29,23.5,23.600000381469727,23.489999771118164,23.530000686645508,901700.0
2010-12-30,23.549999237060547,23.59000015258789,23.469999313354492,23.489999771118164,1375300.0
2010-12-31,23.549999237060547,23.68000030517578,23.489999771118164,23.5,1445700.0
2011-01-03,23.559999465942383,23.68000030517578,23.5,23.670000076293945,2199800.0
2011-01-04,23.65999984741211,23.719999313354492,23.3700008392334,23.610000610351562,1874900.0
2011-01-05,23.520000457763672,23.65999984741211,23.440000534057617,23.59000015258789,1717000.0
2011-01-06,23.5,23.5,23.260000228881836,23.350000381469727,2784400.0
2011-01-07,23.709999084472656,23.729999542236328,23.3700008392334,23.520000457763672,2731900.0
2011-01-10,23.559999465942383,23.610000610351562,23.34000015258789,23.600000381469727,1920000.0
2011-01-11,23.479999542236328,23.6200008392334,23.440000534057617,23.6200008392334,2256400.0
2011-01-12,23.540000915527344,23.65999984741211,23.469999313354492,23.559999465942383,1710600.0
2011-01-13,23.450000762939453,23.579999923706055,23.420000076293945,23.469999313354492,2164800.0
2011-01-14,23.469999313354492,23.56999969482422,23.40999984741211,23.43000030517578,2541400.0
2011-01-18,23.780000686645508,23.780000686645508,23.520000457763672,23.549999237060547,2038500.0
2011-01-19,23.709999084472656,23.920000076293945,23.649999618530273,23.729999542236328,1940300.0
2011-01-20,23.959999084472656,24.059999465942383,23.75,23.770000457763672,2539500.0
2011-01-21,23.90999984741211,23.989999771118164,23.790000915527344,23.989999771118164,4589100.0
2011-01-24,24.06999969482422,24.139999389648438,23.90999984741211,23.920000076293945,1565800.0
2011-01-25,24.06999969482422,24.09000015258789,23.860000610351562,24.0,1992400.0
2011-01-26,23.950000762939453,24.06999969482422,23.8799991607666,24.06999969482422,1858600.0
2011-01-27,24.020000457763672,24.040000915527344,23.790000915527344,23.790000915527344,1883800.0
2011-01-28,23.549999237060547,24.139999389648438,23.540000915527344,24.020000457763672,1900500.0
2011-01-31,23.56999969482422,23.700000762939453,23.479999542236328,23.639999389648438,1830500.0
2011-02-01,23.8799991607666,23.889999389648438,23.579999923706055,23.68000030517578,1468800.0
2011-02-02,23.729999542236328,23.860000610351562,23.65999984741211,23.75,1584000.0
2011-02-03,23.670000076293945,23.690000534057617,23.479999542236328,23.65999984741211,1912500.0
2011-02-04,23.649999618530273,23.700000762939453,23.399999618530273,23.690000534057617,2089500.0
2011-02-07,23.850000381469727,23.850000381469727,23.670000076293945,23.709999084472656,1141800.0
2011-02-08,23.780000686645508,23.899999618530273,23.709999084472656,23.709999084472656,1309200.0
2011-02-09,23.809999465942383,23.809999465942383,23.649999618530273,23.739999771118164,1608500.0
2011-02-10,23.799999237060547,23.829999923706055,23.670000076293945,23.760000228881836,1537400.0
2011-02-11,23.93000030517578,23.959999084472656,23.700000762939453,23.739999771118164,2309900.0
2011-02-14,23.709999084472656,23.959999084472656,23.530000686645508,23.959999084472656,1881500.0
2011-02-15,23.760000228881836,23.780000686645508,23.559999465942383,23.610000610351562,1770000.0
2011-02-16,23.809999465942383,23.920000076293945,23.700000762939453,23.799999237060547,1325400.0
2011-02-17,23.780000686645508,23.920000076293945,23.690000534057617,23.780000686645508,1686100.0
2011-02-18,23.809999465942383,23.81999969482422,23.690000534057617,23.809999465942383,1476600.0
2011-02-22,23.6200008392334,23.68000030517578,23.530000686645508,23.6200008392334,1611300.0
2011-02-23,23.610000610351562,23.729999542236328,23.510000228881836,23.6299991607666,1732400.0
2011-02-24,23.520000457763672,23.670000076293945,23.479999542236328,23.670000076293945,1843900.0
2011-02-25,23.81999969482422,23.81999969482422,23.5,23.56999969482422,1205300.0
2011-02-28,23.940000534057617,24.0,23.690000534057617,23.84000015258789,2142200.0
2011-03-01,23.459999084472656,24.09000015258789,23.399999618530273,24.09000015258789,5566000.0
2011-03-02,23.639999389648438,23.670000076293945,23.43000030517578,23.450000762939453,2293400.0
2011-03-03,23.93000030517578,24.0,23.719999313354492,23.799999237060547,2657400.0
2011-03-04,23.889999389648438,24.0,23.65999984741211,23.93000030517578,3004800.0
2011-03-07,24.0,24.1200008392334,23.899999618530273,23.940000534057617,3026700.0
2011-03-08,24.479999542236328,24.5,24.040000915527344,24.09000015258789,2797300.0
2011-03-09,24.6200008392334,24.670000076293945,24.31999969482422,24.420000076293945,2389600.0
2011-03-10,24.190000534057617,24.510000228881836,24.190000534057617,24.389999389648438,2586500.0
2011-03-11,24.309999465942383,24.389999389648438,24.139999389648438,24.25,1906300.0
2011-03-14,23.989999771118164,24.18000030517578,23.829999923706055,24.149999618530273,2562700.0
2011-03-15,23.6299991607666,23.770000457763672,23.440000534057617,23.690000534057617,5126000.0
2011-03-16,23.3700008392334,23.6200008392334,23.170000076293945,23.559999465942383,4210100.0
2011-03-17,23.530000686645508,23.639999389648438,23.200000762939453,23.639999389648438,3007800.0
2011-03-18,23.450000762939453,23.84000015258789,23.389999389648438,23.760000228881836,6092100.0
2011-03-21,23.690000534057617,23.760000228881836,23.540000915527344,23.649999618530273,4056600.0
2011-03-22,23.450000762939453,23.6200008392334,23.309999465942383,23.530000686645508,2857600.0
2011-03-23,23.399999618530273,23.479999542236328,23.290000915527344,23.399999618530273,1967200.0
2011-03-24,23.469999313354492,23.559999465942383,23.3799991607666,23.520000457763672,2101300.0
2011-03-25,23.5,23.610000610351562,23.459999084472656,23.5,1677600.0
2011-03-28,23.40999984741211,23.770000457763672,23.40999984741211,23.549999237060547,2079700.0
2011-03-29,23.6299991607666,23.6299991607666,23.3700008392334,23.459999084472656,1765900.0
2011-03-30,23.93000030517578,24.110000610351562,23.670000076293945,23.700000762939453,3191900.0
2011-03-31,23.889999389648438,24.049999237060547,23.84000015258789,23.899999618530273,2971800.0
2011-04-01,24.079999923706055,24.270000457763672,24.0,24.0,2482700.0
2011-04-04,24.170000076293945,24.229999542236328,24.079999923706055,24.110000610351562,1667800.0
2011-04-05,24.059999465942383,24.229999542236328,24.030000686645508,24.100000381469727,1125100.0
2011-04-06,24.200000762939453,24.31999969482422,24.09000015258789,24.110000610351562,1333800.0
2011-04-07,24.010000228881836,24.200000762939453,23.950000762939453,24.170000076293945,1387500.0
2011-04-08,23.889999389648438,24.139999389648438,23.799999237060547,24.139999389648438,1465000.0
2011-04-11,23.510000228881836,24.0,23.43000030517578,23.8799991607666,3177800.0
2011-04-12,23.469999313354492,23.610000610351562,23.3799991607666,23.440000534057617,2472400.0
2011-04-13,23.579999923706055,23.780000686645508,23.540000915527344,23.540000915527344,2271900.0
2011-04-14,23.739999771118164,23.799999237060547,23.420000076293945,23.479999542236328,2451100.0
2011-04-15,24.1200008392334,24.190000534057617,23.790000915527344,23.850000381469727,2622600.0
2011-04-18,23.959999084472656,24.030000686645508,23.75,23.920000076293945,2436400.0
2011-04-19,23.850000381469727,24.0,23.790000915527344,23.950000762939453,1957400.0
2011-04-20,24.040000915527344,24.190000534057617,23.979999542236328,24.06999969482422,2024100.0
2011-04-21,24.049999237060547,24.079999923706055,23.93000030517578,24.079999923706055,1439200.0
2011-04-25,24.059999465942383,24.110000610351562,23.8799991607666,24.079999923706055,1350100.0
2011-04-26,24.139999389648438,24.219999313354492,24.110000610351562,24.170000076293945,1800000.0
2011-04-27,24.239999771118164,24.34000015258789,24.110000610351562,24.15999984741211,1738900.0
2011-04-28,24.309999465942383,24.34000015258789,24.049999237060547,24.229999542236328,2121400.0
2011-04-29,24.329999923706055,24.3700008392334,24.149999618530273,24.280000686645508,1889600.0
2011-05-02,24.399999618530273,24.459999084472656,24.31999969482422,24.399999618530273,1543900.0
2011-05-03,24.440000534057617,24.59000015258789,24.25,24.399999618530273,4202400.0
2011-05-04,24.469999313354492,24.5,24.209999084472656,24.43000030517578,2574800.0
2011-05-05,24.25,24.420000076293945,24.100000381469727,24.389999389648438,2227000.0
2011-05-06,24.290000915527344,24.549999237060547,24.219999313354492,24.450000762939453,1999700.0
2011-05-09,24.299999237060547,24.329999923706055,24.219999313354492,24.329999923706055,1735400.0
2011-05-10,24.6200008392334,24.670000076293945,24.329999923706055,24.350000381469727,1649500.0
2011-05-11,24.469999313354492,24.65999984741211,24.299999237060547,24.59000015258789,2511300.0
2011-05-12,24.829999923706055,24.84000015258789,24.3700008392334,24.459999084472656,2766800.0
2011-05-13,24.950000762939453,24.979999542236328,24.700000762939453,24.850000381469727,3098200.0
2011-05-16,25.010000228881836,25.09000015258789,24.829999923706055,24.84000015258789,3447700.0
2011-05-17,25.229999542236328,25.270000457763672,24.940000534057617,25.0,3737200.0
2011-05-18,25.18000030517578,25.299999237060547,25.0,25.280000686645508,2246500.0
2011-05-19,25.239999771118164,25.34000015258789,25.1299991607666,25.34000015258789,1764300.0
2011-05-20,25.260000228881836,25.389999389648438,25.09000015258789,25.25,2128400.0
2011-05-23,24.90999984741211,25.170000076293945,24.8700008392334,25.079999923706055,1811700.0
2011-05-24,24.829999923706055,24.979999542236328,24.760000228881836,24.979999542236328,1977300.0
2011-05-25,24.690000534057617,24.829999923706055,24.540000915527344,24.760000228881836,1819200.0
2011-05-26,24.690000534057617,24.729999542236328,24.459999084472656,24.6200008392334,1983800.0
2011-05-27,24.579999923706055,24.829999923706055,24.559999465942383,24.799999237060547,1766800.0
2011-05-31,24.739999771118164,24.809999465942383,24.6299991607666,24.799999237060547,3302900.0
2011-06-01,24.540000915527344,24.780000686645508,24.5,24.739999771118164,1981000.0
2011-06-02,24.459999084472656,24.579999923706055,24.290000915527344,24.56999969482422,1387700.0
2011-06-03,24.31999969482422,24.479999542236328,24.149999618530273,24.229999542236328,1906600.0
2011-06-06,24.200000762939453,24.360000610351562,24.1299991607666,24.260000228881836,1247500.0
2011-06-07,24.239999771118164,24.459999084472656,24.229999542236328,24.309999465942383,1477100.0
2011-06-08,24.200000762939453,24.31999969482422,24.06999969482422,24.239999771118164,1848000.0
2011-06-09,24.170000076293945,24.260000228881836,24.040000915527344,24.25,3256600.0
2011-06-10,24.030000686645508,24.18000030517578,23.969999313354492,24.1299991607666,2061000.0
2011-06-13,24.18000030517578,24.260000228881836,23.959999084472656,24.059999465942383,1603800.0
2011-06-14,24.239999771118164,24.389999389648438,24.149999618530273,24.170000076293945,1689500.0
2011-06-15,24.110000610351562,24.360000610351562,24.010000228881836,24.110000610351562,2423000.0
2011-06-16,24.31999969482422,24.43000030517578,24.110000610351562,24.15999984741211,2331800.0
2011-06-17,24.559999465942383,24.600000381469727,24.399999618530273,24.469999313354492,2646000.0
2011-06-20,24.600000381469727,24.639999389648438,24.3799991607666,24.459999084472656,3351100.0
2011-06-21,24.399999618530273,24.530000686645508,24.270000457763672,24.459999084472656,1842600.0
2011-06-22,24.170000076293945,24.360000610351562,24.139999389648438,24.239999771118164,1658400.0
2011-06-23,23.90999984741211,23.989999771118164,23.739999771118164,23.959999084472656,2232200.0
2011-06-24,24.020000457763672,24.18000030517578,23.969999313354492,23.969999313354492,2162800.0
2011-06-27,24.209999084472656,24.290000915527344,24.100000381469727,24.1200008392334,1412500.0
2011-06-28,24.3799991607666,24.459999084472656,24.190000534057617,24.31999969482422,1720100.0
2011-06-29,24.3799991607666,24.459999084472656,24.350000381469727,24.459999084472656,2013700.0
2011-06-30,24.299999237060547,24.469999313354492,24.229999542236328,24.469999313354492,4290900.0
2011-07-01,24.65999984741211,24.709999084472656,24.31999969482422,24.31999969482422,2218300.0
2011-07-05,24.520000457763672,24.709999084472656,24.469999313354492,24.690000534057617,1410900.0
2011-07-06,24.610000610351562,24.690000534057617,24.43000030517578,24.530000686645508,1570700.0
2011-07-07,24.649999618530273,24.75,24.540000915527344,24.75,1486600.0
2011-07-08,24.489999771118164,24.559999465942383,24.40999984741211,24.450000762939453,1685300.0
2011-07-11,24.18000030517578,24.309999465942383,24.100000381469727,24.270000457763672,1782200.0
2011-07-12,24.309999465942383,24.520000457763672,24.110000610351562,24.110000610351562,2023900.0
2011-07-13,24.219999313354492,24.479999542236328,24.200000762939453,24.389999389648438,1435900.0
2011-07-14,24.030000686645508,24.31999969482422,24.0,24.219999313354492,1995800.0
2011-07-15,24.030000686645508,24.1200008392334,23.940000534057617,24.110000610351562,1950500.0
2011-07-18,23.760000228881836,23.989999771118164,23.670000076293945,23.969999313354492,1646400.0
2011-07-19,23.989999771118164,23.989999771118164,23.65999984741211,23.81999969482422,1671900.0
2011-07-20,24.239999771118164,24.280000686645508,23.950000762939453,24.1200008392334,2140700.0
2011-07-21,24.649999618530273,24.700000762939453,24.280000686645508,24.350000381469727,2397300.0
2011-07-22,24.540000915527344,24.65999984741211,24.479999542236328,24.610000610351562,1936900.0
2011-07-25,24.510000228881836,24.549999237060547,24.329999923706055,24.389999389648438,1853600.0
2011-07-26,24.489999771118164,24.56999969482422,24.31999969482422,24.520000457763672,2260600.0
2011-07-27,24.489999771118164,24.610000610351562,24.31999969482422,24.40999984741211,3601600.0
2011-07-28,24.25,24.530000686645508,24.239999771118164,24.520000457763672,2084100.0
2011-07-29,24.0,24.18000030517578,23.8799991607666,24.100000381469727,3102300.0
2011-08-01,24.040000915527344,24.219999313354492,23.8700008392334,24.170000076293945,3033600.0
2011-08-02,23.540000915527344,24.020000457763672,23.540000915527344,23.920000076293945,3255500.0
2011-08-03,23.450000762939453,23.56999969482422,23.239999771118164,23.520000457763672,3914700.0
2011-08-04,22.809999465942383,23.43000030517578,22.809999465942383,23.229999542236328,5878400.0
2011-08-05,23.229999542236328,23.350000381469727,22.59000015258789,23.059999465942383,6780100.0
2011-08-08,21.950000762939453,23.09000015258789,21.850000381469727,22.850000381469727,6929300.0
2011-08-09,22.299999237060547,22.34000015258789,21.200000762939453,22.200000762939453,9636900.0
2011-08-10,21.81999969482422,22.3700008392334,21.760000228881836,21.920000076293945,6198200.0
2011-08-11,22.850000381469727,23.100000381469727,21.860000610351562,21.860000610351562,4706800.0
2011-08-12,22.889999389648438,23.34000015258789,22.760000228881836,23.239999771118164,3944400.0
2011-08-15,23.540000915527344,23.6299991607666,23.0,23.059999465942383,2531600.0
2011-08-16,23.459999084472656,23.56999969482422,23.18000030517578,23.329999923706055,2459900.0
2011-08-17,23.649999618530273,23.889999389648438,23.540000915527344,23.59000015258789,2885100.0
2011-08-18,23.389999389648438,23.489999771118164,23.030000686645508,23.34000015258789,4127200.0
2011-08-19,23.309999465942383,23.530000686645508,23.1299991607666,23.209999084472656,3432400.0
2011-08-22,23.459999084472656,23.65999984741211,23.309999465942383,23.649999618530273,3778000.0
2011-08-23,24.059999465942383,24.06999969482422,23.329999923706055,23.459999084472656,4072900.0
2011-08-24,24.399999618530273,24.469999313354492,23.969999313354492,23.979999542236328,3530500.0
2011-08-25,24.100000381469727,24.479999542236328,23.799999237060547,24.450000762939453,3517600.0
2011-08-26,24.020000457763672,24.09000015258789,23.469999313354492,23.93000030517578,4309400.0
2011-08-29,24.3700008392334,24.399999618530273,24.139999389648438,24.260000228881836,2340100.0
2011-08-30,24.43000030517578,24.540000915527344,24.209999084472656,24.270000457763672,2397000.0
2011-08-31,24.670000076293945,24.719999313354492,24.459999084472656,24.579999923706055,3170800.0
2011-09-01,24.459999084472656,24.799999237060547,24.420000076293945,24.709999084472656,2383000.0
2011-09-02,24.209999084472656,24.329999923706055,24.1200008392334,24.280000686645508,2488400.0
2011-09-06,24.049999237060547,24.079999923706055,23.59000015258789,23.760000228881836,2479200.0
2011-09-07,24.329999923706055,24.350000381469727,24.09000015258789,24.270000457763672,2351700.0
2011-09-08,24.239999771118164,24.459999084472656,24.1299991607666,24.260000228881836,4142400.0
2011-09-09,23.770000457763672,24.059999465942383,23.579999923706055,23.989999771118164,5084500.0
2011-09-12,23.969999313354492,24.0,23.549999237060547,23.6200008392334,10852800.0
2011-09-13,24.469999313354492,24.549999237060547,23.809999465942383,24.049999237060547,6231200.0
2011-09-14,24.719999313354492,24.959999084472656,24.3799991607666,24.610000610351562,3808800.0
2011-09-15,25.020000457763672,25.020000457763672,24.75,24.920000076293945,2406600.0
2011-09-16,25.270000457763672,25.34000015258789,25.049999237060547,25.139999389648438,3418000.0
2011-09-19,25.190000534057617,25.290000915527344,24.8700008392334,24.940000534057617,2335500.0
2011-09-20,25.25,25.600000381469727,24.950000762939453,24.950000762939453,4598400.0
2011-09-21,24.860000610351562,25.34000015258789,24.860000610351562,25.15999984741211,4084000.0
2011-09-22,24.5,24.6299991607666,24.25,24.360000610351562,5377900.0
2011-09-23,24.690000534057617,24.719999313354492,24.399999618530273,24.479999542236328,4410600.0
2011-09-26,24.84000015258789,24.969999313354492,24.59000015258789,24.84000015258789,2778400.0
2011-09-27,24.829999923706055,25.25,24.729999542236328,25.239999771118164,3486400.0
2011-09-28,24.610000610351562,25.049999237060547,24.56999969482422,24.93000030517578,2988800.0
2011-09-29,24.90999984741211,25.06999969482422,24.639999389648438,24.889999389648438,2922000.0
2011-09-30,24.690000534057617,25.020000457763672,24.670000076293945,24.760000228881836,2613600.0
2011-10-03,24.299999237060547,24.940000534057617,24.239999771118164,24.639999389648438,3808000.0
2011-10-04,23.940000534057617,24.18000030517578,23.479999542236328,24.030000686645508,5200000.0
2011-10-05,24.139999389648438,24.149999618530273,23.59000015258789,24.09000015258789,3525300.0
2011-10-06,24.65999984741211,24.65999984741211,24.110000610351562,24.110000610351562,3733800.0
2011-10-07,24.610000610351562,24.860000610351562,24.520000457763672,24.780000686645508,4069400.0
2011-10-10,24.93000030517578,24.989999771118164,24.790000915527344,24.899999618530273,2676700.0
2011-10-11,24.6299991607666,24.899999618530273,24.530000686645508,24.8799991607666,2511900.0
2011-10-12,24.690000534057617,24.829999923706055,24.530000686645508,24.760000228881836,2308200.0
2011-10-13,24.690000534057617,24.84000015258789,24.5,24.6200008392334,2034000.0
2011-10-14,24.8799991607666,24.950000762939453,24.700000762939453,24.829999923706055,1658300.0
2011-10-17,24.780000686645508,24.959999084472656,24.75,24.850000381469727,2678300.0
2011-10-18,25.079999923706055,25.190000534057617,24.709999084472656,24.729999542236328,2738800.0
2011-10-19,25.170000076293945,25.610000610351562,25.09000015258789,25.09000015258789,2403900.0
2011-10-20,25.43000030517578,25.510000228881836,25.209999084472656,25.260000228881836,2611400.0
2011-10-21,25.700000762939453,25.770000457763672,25.5,25.6299991607666,2511600.0
2011-10-24,25.530000686645508,25.690000534057617,25.360000610351562,25.690000534057617,3088800.0
2011-10-25,25.290000915527344,25.579999923706055,25.270000457763672,25.520000457763672,2178900.0
2011-10-26,25.479999542236328,25.649999618530273,25.3700008392334,25.479999542236328,2817700.0
2011-10-27,26.200000762939453,26.329999923706055,25.559999465942383,25.860000610351562,2742700.0
2011-10-28,25.90999984741211,26.18000030517578,25.770000457763672,26.18000030517578,2209800.0
2011-10-31,25.850000381469727,26.1299991607666,25.760000228881836,25.760000228881836,2344500.0
2011-11-01,25.209999084472656,25.65999984741211,25.149999618530273,25.3700008392334,2678100.0
2011-11-02,25.829999923706055,25.989999771118164,25.5,25.559999465942383,3229900.0
2011-11-03,26.200000762939453,26.350000381469727,25.8700008392334,25.940000534057617,4210600.0
2011-11-04,26.059999465942383,26.1200008392334,25.65999984741211,25.969999313354492,1796200.0
2011-11-07,26.190000534057617,26.190000534057617,25.770000457763672,26.020000457763672,1932700.0
2011-11-08,26.34000015258789,26.360000610351562,25.969999313354492,26.200000762939453,1843900.0
2011-11-09,25.719999313354492,26.110000610351562,25.68000030517578,26.010000228881836,2260500.0
2011-11-10,25.989999771118164,26.1299991607666,25.780000686645508,25.959999084472656,2329000.0
2011-11-11,26.309999465942383,26.350000381469727,26.09000015258789,26.09000015258789,2031900.0
2011-11-14,25.940000534057617,26.239999771118164,25.8799991607666,26.149999618530273,1493100.0
2011-11-15,26.190000534057617,26.229999542236328,25.920000076293945,25.920000076293945,1686300.0
2011-11-16,25.829999923706055,26.18000030517578,25.809999465942383,26.049999237060547,1908300.0
2011-11-17,25.600000381469727,25.889999389648438,25.420000076293945,25.81999969482422,2384100.0
2011-11-18,25.920000076293945,26.059999465942383,25.700000762939453,26.010000228881836,2495400.0
2011-11-21,25.65999984741211,25.780000686645508,25.40999984741211,25.729999542236328,2145700.0
2011-11-22,25.260000228881836,25.709999084472656,25.219999313354492,25.670000076293945,2499000.0
2011-11-23,24.940000534057617,25.18000030517578,24.81999969482422,25.110000610351562,1827900.0
2011-11-25,25.200000762939453,25.239999771118164,24.93000030517578,25.010000228881836,1358800.0
2011-11-28,25.3700008392334,25.6200008392334,25.25,25.6200008392334,1958700.0
2011-11-29,25.709999084472656,25.799999237060547,25.459999084472656,25.510000228881836,1731000.0
2011-11-30,26.290000915527344,26.299999237060547,26.09000015258789,26.270000457763672,3228800.0
2011-12-01,26.190000534057617,26.399999618530273,26.1200008392334,26.34000015258789,2747300.0
2011-12-02,25.84000015258789,26.280000686645508,25.829999923706055,26.280000686645508,2379800.0
2011-12-05,25.989999771118164,26.209999084472656,25.850000381469727,26.1200008392334,2544000.0
2011-12-06,26.09000015258789,26.25,25.979999542236328,26.06999969482422,1929200.0
2011-12-07,26.059999465942383,26.190000534057617,25.90999984741211,26.059999465942383,1543900.0
2011-12-08,25.649999618530273,26.049999237060547,25.59000015258789,26.0,2387900.0
2011-12-09,25.979999542236328,26.020000457763672,25.690000534057617,25.799999237060547,2338900.0
2011-12-12,25.90999984741211,26.020000457763672,25.68000030517578,25.8799991607666,2936200.0
2011-12-13,25.959999084472656,26.229999542236328,25.829999923706055,26.030000686645508,2040700.0
2011-12-14,25.8700008392334,26.049999237060547,25.829999923706055,25.920000076293945,3008400.0
2011-12-15,26.420000076293945,26.459999084472656,26.049999237060547,26.100000381469727,2926400.0
2011-12-16,26.40999984741211,26.670000076293945,26.360000610351562,26.600000381469727,4730000.0
2011-12-19,26.31999969482422,26.6299991607666,26.229999542236328,26.489999771118164,2109400.0
2011-12-20,27.110000610351562,27.1299991607666,26.520000457763672,26.56999969482422,4376600.0
2011-12-21,27.440000534057617,27.440000534057617,27.100000381469727,27.18000030517578,4056300.0
2011-12-22,27.0,27.270000457763672,26.959999084472656,27.260000228881836,2819000.0
2011-12-23,27.200000762939453,27.329999923706055,27.100000381469727,27.139999389648438,1816800.0
2011-12-27,27.6200008392334,27.700000762939453,27.219999313354492,27.239999771118164,2116200.0
2011-12-28,27.459999084472656,27.6200008392334,27.360000610351562,27.520000457763672,1956600.0
2011-12-29,27.709999084472656,27.75,27.5,27.530000686645508,1590200.0
2011-12-30,27.639999389648438,27.780000686645508,27.610000610351562,27.760000228881836,1904900.0
2012-01-03,27.34000015258789,27.93000030517578,27.219999313354492,27.889999389648438,3734100.0
2012-01-04,27.15999984741211,27.479999542236328,27.15999984741211,27.31999969482422,1919000.0
2012-01-05,27.280000686645508,27.350000381469727,26.969999313354492,27.1299991607666,2125100.0
2012-01-06,27.200000762939453,27.280000686645508,27.100000381469727,27.280000686645508,1454500.0
2012-01-09,27.219999313354492,27.260000228881836,27.040000915527344,27.200000762939453,1396800.0
2012-01-10,27.440000534057617,27.59000015258789,27.350000381469727,27.489999771118164,2602500.0
2012-01-11,27.09000015258789,27.479999542236328,27.079999923706055,27.34000015258789,2688300.0
2012-01-12,26.690000534057617,27.18000030517578,26.649999618530273,27.18000030517578,3898800.0
2012-01-13,26.75,26.760000228881836,26.15999984741211,26.15999984741211,3162300.0
2012-01-17,26.700000762939453,27.079999923706055,26.56999969482422,26.889999389648438,3646100.0
2012-01-18,26.81999969482422,26.850000381469727,26.600000381469727,26.739999771118164,2197000.0
2012-01-19,26.59000015258789,26.799999237060547,26.549999237060547,26.799999237060547,2522800.0
2012-01-20,26.600000381469727,26.709999084472656,26.530000686645508,26.670000076293945,4325700.0
2012-01-23,26.600000381469727,26.770000457763672,26.530000686645508,26.600000381469727,2988300.0
2012-01-24,26.520000457763672,26.520000457763672,26.399999618530273,26.5,1621100.0
2012-01-25,27.079999923706055,27.1200008392334,26.290000915527344,26.389999389648438,4110700.0
2012-01-26,27.40999984741211,27.600000381469727,27.219999313354492,27.290000915527344,4789000.0
2012-01-27,26.979999542236328,27.350000381469727,26.969999313354492,27.350000381469727,2856100.0
2012-01-30,26.549999237060547,26.920000076293945,26.450000762939453,26.850000381469727,4174700.0
2012-01-31,26.600000381469727,26.809999465942383,26.459999084472656,26.68000030517578,3797300.0
2012-02-01,26.600000381469727,26.809999465942383,26.549999237060547,26.719999313354492,3840000.0
2012-02-02,26.350000381469727,26.780000686645508,26.170000076293945,26.549999237060547,6171100.0
2012-02-03,26.520000457763672,26.6299991607666,26.329999923706055,26.530000686645508,2500600.0
2012-02-06,26.40999984741211,26.530000686645508,26.329999923706055,26.459999084472656,1817100.0
2012-02-07,26.559999465942383,26.639999389648438,26.1299991607666,26.31999969482422,1996900.0
2012-02-08,26.579999923706055,26.639999389648438,26.420000076293945,26.6200008392334,2564400.0
2012-02-09,26.56999969482422,26.639999389648438,26.3799991607666,26.579999923706055,1712100.0
2012-02-10,26.5,26.530000686645508,26.309999465942383,26.43000030517578,1649700.0
2012-02-13,26.440000534057617,26.639999389648438,26.440000534057617,26.559999465942383,1713300.0
2012-02-14,26.399999618530273,26.469999313354492,26.1299991607666,26.420000076293945,1848300.0
2012-02-15,26.219999313354492,26.43000030517578,26.139999389648438,26.389999389648438,2053000.0
2012-02-16,26.350000381469727,26.600000381469727,26.25,26.280000686645508,2018200.0
2012-02-17,26.360000610351562,26.5,26.280000686645508,26.479999542236328,2408500.0
2012-02-21,26.43000030517578,26.530000686645508,26.329999923706055,26.43000030517578,1785200.0
2012-02-22,26.479999542236328,26.6299991607666,26.3700008392334,26.459999084472656,2093900.0
2012-02-23,26.479999542236328,26.6200008392334,26.309999465942383,26.469999313354492,1477300.0
2012-02-24,26.479999542236328,26.610000610351562,26.360000610351562,26.479999542236328,1801300.0
2012-02-27,26.530000686645508,26.610000610351562,26.3799991607666,26.3799991607666,4392300.0
2012-02-28,26.40999984741211,26.649999618530273,26.25,26.56999969482422,2049800.0
2012-02-29,26.489999771118164,26.579999923706055,26.280000686645508,26.479999542236328,2523700.0
2012-03-01,26.389999389648438,26.579999923706055,26.270000457763672,26.479999542236328,1565700.0
2012-03-02,26.31999969482422,26.440000534057617,26.18000030517578,26.360000610351562,1755800.0
2012-03-05,26.440000534057617,26.510000228881836,26.09000015258789,26.229999542236328,1934300.0
2012-03-06,26.25,26.360000610351562,26.100000381469727,26.299999237060547,2137000.0
2012-03-07,26.350000381469727,26.360000610351562,26.09000015258789,26.239999771118164,1578700.0
2012-03-08,26.510000228881836,26.559999465942383,26.3700008392334,26.43000030517578,6043500.0
2012-03-09,26.690000534057617,26.739999771118164,26.420000076293945,26.549999237060547,7218600.0
2012-03-12,27.040000915527344,27.18000030517578,26.68000030517578,26.75,8133000.0
2012-03-13,27.1299991607666,27.190000534057617,26.950000762939453,27.040000915527344,1919900.0
2012-03-14,26.6200008392334,27.25,26.6200008392334,27.15999984741211,2773900.0
2012-03-15,26.389999389648438,26.709999084472656,26.360000610351562,26.540000915527344,4243900.0
2012-03-16,26.399999618530273,26.530000686645508,26.110000610351562,26.309999465942383,5717100.0
2012-03-19,26.229999542236328,26.489999771118164,26.209999084472656,26.309999465942383,3290900.0
2012-03-20,26.309999465942383,26.309999465942383,25.920000076293945,25.979999542236328,2559200.0
2012-03-21,26.270000457763672,26.450000762939453,26.200000762939453,26.25,1733100.0
2012-03-22,26.260000228881836,26.280000686645508,26.010000228881836,26.15999984741211,1685700.0
2012-03-23,26.18000030517578,26.260000228881836,26.139999389648438,26.219999313354492,1479400.0
2012-03-26,26.3700008392334,26.479999542236328,26.15999984741211,26.360000610351562,2121500.0
2012-03-27,26.469999313354492,26.530000686645508,26.350000381469727,26.389999389648438,1603700.0
2012-03-28,26.290000915527344,26.56999969482422,26.139999389648438,26.3799991607666,1833600.0
2012-03-29,26.3799991607666,26.389999389648438,25.979999542236328,26.190000534057617,2177200.0
2012-03-30,26.469999313354492,26.540000915527344,26.34000015258789,26.440000534057617,2318600.0
2012-04-02,26.579999923706055,26.719999313354492,26.260000228881836,26.360000610351562,2183500.0
2012-04-03,26.760000228881836,26.760000228881836,26.510000228881836,26.639999389648438,3830000.0
2012-04-04,26.6299991607666,26.719999313354492,26.469999313354492,26.56999969482422,2057800.0
2012-04-05,26.479999542236328,26.559999465942383,26.219999313354492,26.520000457763672,2333100.0
2012-04-09,26.389999389648438,26.450000762939453,26.149999618530273,26.149999618530273,2596700.0
2012-04-10,26.059999465942383,26.290000915527344,26.010000228881836,26.290000915527344,2920300.0
2012-04-11,26.0,26.280000686645508,25.950000762939453,26.219999313354492,4057700.0
2012-04-12,26.149999618530273,26.18000030517578,25.889999389648438,25.989999771118164,2021900.0
2012-04-13,26.020000457763672,26.309999465942383,26.020000457763672,26.100000381469727,4265200.0
2012-04-16,26.389999389648438,26.450000762939453,26.059999465942383,26.100000381469727,2086200.0
2012-04-17,26.510000228881836,26.56999969482422,26.260000228881836,26.5,1945900.0
2012-04-18,26.3700008392334,26.610000610351562,26.360000610351562,26.440000534057617,1849300.0
2012-04-19,26.309999465942383,26.479999542236328,26.190000534057617,26.299999237060547,2490700.0
2012-04-20,26.760000228881836,26.760000228881836,26.3799991607666,26.459999084472656,3076100.0
2012-04-23,26.5,26.68000030517578,26.469999313354492,26.6200008392334,2473100.0
2012-04-24,26.709999084472656,26.739999771118164,26.5,26.5,1953400.0
2012-04-25,26.93000030517578,26.950000762939453,26.6299991607666,26.809999465942383,2387700.0
2012-04-26,26.950000762939453,27.020000457763672,26.709999084472656,26.90999984741211,2059800.0
2012-04-27,27.06999969482422,27.1200008392334,26.8700008392334,27.030000686645508,2352300.0
2012-04-30,27.059999465942383,27.1299991607666,26.809999465942383,26.959999084472656,2387000.0
2012-05-01,27.059999465942383,27.239999771118164,26.950000762939453,27.079999923706055,2252100.0
2012-05-02,26.90999984741211,27.040000915527344,26.75,27.040000915527344,2462800.0
2012-05-03,26.90999984741211,27.190000534057617,26.8799991607666,26.940000534057617,2302300.0
2012-05-04,26.979999542236328,27.149999618530273,26.850000381469727,26.850000381469727,2195500.0
2012-05-07,26.93000030517578,27.020000457763672,26.850000381469727,26.899999618530273,1532100.0
2012-05-08,27.290000915527344,27.34000015258789,26.770000457763672,26.770000457763672,4902300.0
2012-05-09,27.18000030517578,27.31999969482422,27.06999969482422,27.190000534057617,2706300.0
2012-05-10,27.5,27.6200008392334,27.219999313354492,27.290000915527344,2373800.0
2012-05-11,27.5,27.709999084472656,27.350000381469727,27.420000076293945,1500300.0
2012-05-14,27.489999771118164,27.739999771118164,27.329999923706055,27.440000534057617,2244900.0
2012-05-15,27.170000076293945,27.40999984741211,27.040000915527344,27.1200008392334,2126100.0
2012-05-16,27.450000762939453,27.540000915527344,27.079999923706055,27.229999542236328,3251500.0
2012-05-17,27.25,27.5,27.209999084472656,27.469999313354492,2596500.0
2012-05-18,27.260000228881836,27.540000915527344,27.209999084472656,27.329999923706055,2575000.0
2012-05-21,27.31999969482422,27.360000610351562,27.020000457763672,27.239999771118164,1979400.0
2012-05-22,27.799999237060547,27.829999923706055,27.31999969482422,27.420000076293945,3803800.0
2012-05-23,27.700000762939453,27.889999389648438,27.549999237060547,27.690000534057617,3133200.0
2012-05-24,27.780000686645508,27.989999771118164,27.600000381469727,27.729999542236328,1824400.0
2012-05-25,27.799999237060547,27.940000534057617,27.700000762939453,27.729999542236328,1569300.0
2012-05-29,27.8700008392334,27.889999389648438,27.690000534057617,27.84000015258789,2318700.0
2012-05-30,27.600000381469727,27.940000534057617,27.510000228881836,27.670000076293945,2545200.0
2012-05-31,28.020000457763672,28.1200008392334,27.6299991607666,27.649999618530273,3627500.0
2012-06-01,27.959999084472656,28.09000015258789,27.690000534057617,27.760000228881836,4944900.0
2012-06-04,28.1200008392334,28.1299991607666,27.899999618530273,27.979999542236328,3364700.0
2012-06-05,28.280000686645508,28.399999618530273,27.940000534057617,28.040000915527344,3348600.0
2012-06-06,28.540000915527344,28.559999465942383,28.18000030517578,28.399999618530273,2088500.0
2012-06-07,28.40999984741211,28.75,28.360000610351562,28.709999084472656,9658800.0
2012-06-08,28.43000030517578,28.469999313354492,28.15999984741211,28.309999465942383,9511500.0
2012-06-11,28.56999969482422,28.799999237060547,28.40999984741211,28.559999465942383,9478600.0
2012-06-12,28.43000030517578,28.649999618530273,28.270000457763672,28.649999618530273,3333500.0
2012-06-13,28.459999084472656,28.59000015258789,28.25,28.3700008392334,2429600.0
2012-06-14,28.75,28.780000686645508,28.479999542236328,28.549999237060547,2029200.0
2012-06-15,28.8700008392334,28.950000762939453,28.739999771118164,28.81999969482422,3033500.0
2012-06-18,29.020000457763672,29.1200008392334,28.760000228881836,28.760000228881836,4065900.0
2012-06-19,28.649999618530273,28.920000076293945,28.56999969482422,28.860000610351562,3276800.0
2012-06-20,28.149999618530273,28.68000030517578,28.100000381469727,28.6299991607666,3113000.0
2012-06-21,27.850000381469727,28.40999984741211,27.829999923706055,28.229999542236328,4052900.0
2012-06-22,27.8700008392334,27.989999771118164,27.760000228881836,27.940000534057617,3045300.0
2012-06-25,27.850000381469727,27.899999618530273,27.6200008392334,27.790000915527344,3136400.0
2012-06-26,27.780000686645508,27.959999084472656,27.670000076293945,27.8799991607666,2769500.0
2012-06-27,28.030000686645508,28.09000015258789,27.790000915527344,27.790000915527344,2162600.0
2012-06-28,28.059999465942383,28.06999969482422,27.75,27.860000610351562,2756300.0
2012-06-29,28.40999984741211,28.59000015258789,28.239999771118164,28.329999923706055,4709900.0
2012-07-02,28.729999542236328,28.850000381469727,28.360000610351562,28.360000610351562,3259100.0
2012-07-03,28.719999313354492,28.899999618530273,28.610000610351562,28.729999542236328,1647100.0
2012-07-05,28.639999389648438,28.760000228881836,28.559999465942383,28.65999984741211,1727500.0
2012-07-06,28.59000015258789,28.68000030517578,28.34000015258789,28.420000076293945,1864000.0
2012-07-09,28.649999618530273,28.75,28.469999313354492,28.5,3428800.0
2012-07-10,28.639999389648438,28.799999237060547,28.56999969482422,28.75,1934800.0
2012-07-11,28.799999237060547,28.81999969482422,28.559999465942383,28.65999984741211,2155300.0
2012-07-12,28.760000228881836,28.860000610351562,28.579999923706055,28.649999618530273,2594900.0
2012-07-13,28.889999389648438,28.979999542236328,28.729999542236328,28.760000228881836,2719000.0
2012-07-16,28.8799991607666,28.979999542236328,28.790000915527344,28.8700008392334,2034000.0
2012-07-17,29.040000915527344,29.079999923706055,28.780000686645508,28.940000534057617,2511500.0
2012-07-18,29.15999984741211,29.18000030517578,28.8700008392334,28.989999771118164,3420400.0
2012-07-19,29.030000686645508,29.09000015258789,28.729999542236328,29.049999237060547,3606100.0
2012-07-20,29.200000762939453,29.329999923706055,28.940000534057617,29.110000610351562,2319400.0
2012-07-23,28.920000076293945,29.280000686645508,28.860000610351562,29.170000076293945,2145700.0
2012-07-24,28.719999313354492,28.940000534057617,28.520000457763672,28.920000076293945,1908400.0
2012-07-25,28.68000030517578,28.889999389648438,28.59000015258789,28.75,1724400.0
2012-07-26,29.1299991607666,29.18000030517578,28.8700008392334,28.940000534057617,1311700.0
2012-07-27,29.450000762939453,29.520000457763672,29.229999542236328,29.229999542236328,2477100.0
2012-07-30,29.579999923706055,29.6200008392334,29.239999771118164,29.440000534057617,2075900.0
2012-07-31,29.299999237060547,29.700000762939453,29.299999237060547,29.59000015258789,1659300.0
2012-08-01,29.239999771118164,29.920000076293945,29.15999984741211,29.299999237060547,2440900.0
2012-08-02,28.950000762939453,29.610000610351562,28.68000030517578,29.010000228881836,2103400.0
2012-08-03,29.31999969482422,29.389999389648438,29.06999969482422,29.25,1841600.0
2012-08-06,29.280000686645508,29.6200008392334,29.280000686645508,29.479999542236328,1401500.0
2012-08-07,28.950000762939453,29.43000030517578,28.90999984741211,29.350000381469727,1991700.0
2012-08-08,28.8700008392334,28.920000076293945,28.729999542236328,28.850000381469727,1785000.0
2012-08-09,28.729999542236328,28.979999542236328,28.690000534057617,28.860000610351562,1275900.0
2012-08-10,28.860000610351562,28.90999984741211,28.65999984741211,28.65999984741211,1311400.0
2012-08-13,28.75,28.959999084472656,28.700000762939453,28.809999465942383,1393600.0
2012-08-14,28.770000457763672,28.959999084472656,28.719999313354492,28.770000457763672,1493200.0
2012-08-15,28.6200008392334,28.799999237060547,28.6200008392334,28.770000457763672,1213200.0
2012-08-16,28.56999969482422,28.780000686645508,28.479999542236328,28.600000381469727,1421900.0
2012-08-17,28.489999771118164,28.670000076293945,28.479999542236328,28.649999618530273,1613700.0
2012-08-20,28.479999542236328,28.56999969482422,28.350000381469727,28.5,1231400.0
2012-08-21,28.270000457763672,28.549999237060547,28.25,28.459999084472656,1433400.0
2012-08-22,28.18000030517578,28.34000015258789,28.139999389648438,28.209999084472656,1395000.0
2012-08-23,27.649999618530273,28.25,27.639999389648438,28.18000030517578,3389400.0
2012-08-24,27.93000030517578,27.959999084472656,27.6299991607666,27.649999618530273,2351400.0
2012-08-27,27.969999313354492,28.100000381469727,27.920000076293945,28.0,1569100.0
2012-08-28,27.950000762939453,28.030000686645508,27.790000915527344,27.920000076293945,1265100.0
2012-08-29,27.950000762939453,28.020000457763672,27.84000015258789,27.969999313354492,1364500.0
2012-08-30,27.84000015258789,27.920000076293945,27.709999084472656,27.84000015258789,1205600.0
2012-08-31,27.889999389648438,27.959999084472656,27.739999771118164,27.959999084472656,1952800.0
2012-09-04,28.079999923706055,28.139999389648438,27.75,27.860000610351562,1738400.0
2012-09-05,28.030000686645508,28.139999389648438,27.979999542236328,28.079999923706055,2644200.0
2012-09-06,28.34000015258789,28.350000381469727,28.06999969482422,28.110000610351562,1896800.0
2012-09-07,28.100000381469727,28.389999389648438,28.030000686645508,28.350000381469727,2050300.0
2012-09-10,28.110000610351562,28.360000610351562,28.049999237060547,28.360000610351562,1481900.0
2012-09-11,28.010000228881836,28.149999618530273,27.989999771118164,28.100000381469727,1798600.0
2012-09-12,27.93000030517578,28.049999237060547,27.84000015258789,28.049999237060547,1503600.0
2012-09-13,28.329999923706055,28.360000610351562,27.889999389648438,27.90999984741211,5924900.0
2012-09-14,28.139999389648438,28.34000015258789,28.059999465942383,28.309999465942383,6702500.0
2012-09-17,27.850000381469727,28.25,27.84000015258789,28.139999389648438,2128500.0
2012-09-18,27.450000762939453,27.68000030517578,27.3700008392334,27.68000030517578,2409700.0
2012-09-19,27.420000076293945,27.56999969482422,27.350000381469727,27.43000030517578,2396600.0
2012-09-20,27.43000030517578,27.56999969482422,27.360000610351562,27.399999618530273,2701400.0
2012-09-21,27.31999969482422,27.459999084472656,27.25,27.440000534057617,3354500.0
2012-09-24,27.59000015258789,27.68000030517578,27.309999465942383,27.31999969482422,2053500.0
2012-09-25,27.649999618530273,27.829999923706055,27.610000610351562,27.649999618530273,1624600.0
2012-09-26,27.75,28.0,27.670000076293945,27.700000762939453,1906500.0
2012-09-27,27.450000762939453,27.799999237060547,27.450000762939453,27.780000686645508,1949300.0
2012-09-28,27.709999084472656,27.729999542236328,27.309999465942383,27.399999618530273,2594200.0
2012-10-01,27.469999313354492,27.770000457763672,27.399999618530273,27.56999969482422,1617300.0
2012-10-02,27.649999618530273,27.68000030517578,27.5,27.59000015258789,1719000.0
2012-10-03,27.829999923706055,27.850000381469727,27.6299991607666,27.670000076293945,1775800.0
2012-10-04,27.969999313354492,28.09000015258789,27.860000610351562,27.950000762939453,1227700.0
2012-10-05,27.940000534057617,28.09000015258789,27.850000381469727,28.040000915527344,1217900.0
2012-10-08,27.950000762939453,28.030000686645508,27.799999237060547,27.940000534057617,917100.0
2012-10-09,27.84000015258789,28.049999237060547,27.770000457763672,27.899999618530273,1325500.0
2012-10-10,27.709999084472656,27.8700008392334,27.6200008392334,27.81999969482422,1427400.0
2012-10-11,27.719999313354492,27.899999618530273,27.719999313354492,27.780000686645508,1165700.0
2012-10-12,27.6200008392334,27.889999389648438,27.520000457763672,27.790000915527344,1153700.0
2012-10-15,27.739999771118164,27.760000228881836,27.440000534057617,27.6200008392334,1015800.0
2012-10-16,27.829999923706055,27.940000534057617,27.739999771118164,27.829999923706055,1471600.0
2012-10-17,28.209999084472656,28.25,27.809999465942383,27.920000076293945,1890400.0
2012-10-18,28.270000457763672,28.31999969482422,28.139999389648438,28.219999313354492,1080800.0
2012-10-19,28.040000915527344,28.299999237060547,27.969999313354492,28.260000228881836,1438700.0
2012-10-22,28.0,28.100000381469727,27.850000381469727,28.09000015258789,1699300.0
2012-10-23,27.889999389648438,27.989999771118164,27.719999313354492,27.760000228881836,1961300.0
2012-10-24,27.649999618530273,28.079999923706055,27.59000015258789,27.93000030517578,1348500.0
2012-10-25,28.030000686645508,28.06999969482422,27.68000030517578,27.850000381469727,1483800.0
2012-10-26,27.989999771118164,28.170000076293945,27.889999389648438,28.100000381469727,2258000.0
2012-10-31,28.25,28.329999923706055,28.030000686645508,28.100000381469727,2317700.0
2012-11-01,28.1299991607666,28.34000015258789,28.06999969482422,28.34000015258789,2074500.0
2012-11-02,27.899999618530273,28.299999237060547,27.889999389648438,28.299999237060547,1351400.0
2012-11-05,27.5,27.90999984741211,27.5,27.81999969482422,2198300.0
2012-11-06,27.489999771118164,27.770000457763672,27.459999084472656,27.520000457763672,1902000.0
2012-11-07,26.959999084472656,27.40999984741211,26.770000457763672,27.3799991607666,2684600.0
2012-11-08,26.780000686645508,27.280000686645508,26.770000457763672,26.979999542236328,1762700.0
2012-11-09,26.5,26.809999465942383,26.469999313354492,26.729999542236328,1773700.0
2012-11-12,26.110000610351562,26.6200008392334,26.079999923706055,26.610000610351562,2150300.0
2012-11-13,26.25,26.399999618530273,25.899999618530273,26.110000610351562,2581700.0
2012-11-14,26.360000610351562,26.360000610351562,26.040000915527344,26.270000457763672,3126900.0
2012-11-15,26.030000686645508,26.489999771118164,25.899999618530273,26.34000015258789,2009400.0
2012-11-16,26.270000457763672,26.389999389648438,25.989999771118164,26.049999237060547,3057900.0
2012-11-19,26.139999389648438,26.420000076293945,25.8799991607666,26.420000076293945,3624900.0
2012-11-20,26.110000610351562,26.219999313354492,25.8799991607666,26.1299991607666,2659700.0
2012-11-21,26.1299991607666,26.190000534057617,25.850000381469727,26.139999389648438,2205600.0
2012-11-23,26.020000457763672,26.18000030517578,25.84000015258789,26.15999984741211,1152400.0
2012-11-26,26.309999465942383,26.450000762939453,26.0,26.030000686645508,2111700.0
2012-11-27,26.450000762939453,26.610000610351562,26.329999923706055,26.360000610351562,1832700.0
2012-11-28,26.530000686645508,26.59000015258789,26.229999542236328,26.469999313354492,2526600.0
2012-11-29,26.719999313354492,26.770000457763672,26.469999313354492,26.540000915527344,1498000.0
2012-11-30,27.049999237060547,27.059999465942383,26.6299991607666,26.799999237060547,2972900.0
2012-12-03,26.940000534057617,27.09000015258789,26.59000015258789,27.09000015258789,2352200.0
2012-12-04,26.739999771118164,27.0,26.719999313354492,26.950000762939453,1561300.0
2012-12-05,27.239999771118164,27.459999084472656,26.719999313354492,26.770000457763672,3004300.0
2012-12-06,27.15999984741211,27.360000610351562,27.06999969482422,27.309999465942383,1794800.0
2012-12-07,27.1200008392334,27.34000015258789,26.989999771118164,27.18000030517578,2356000.0
2012-12-10,27.229999542236328,27.239999771118164,27.079999923706055,27.1200008392334,1540600.0
2012-12-11,27.280000686645508,27.389999389648438,27.1299991607666,27.239999771118164,1902300.0
2012-12-12,27.209999084472656,27.3700008392334,27.06999969482422,27.1200008392334,2873700.0
2012-12-13,27.170000076293945,27.209999084472656,27.049999237060547,27.170000076293945,2616600.0
2012-12-14,26.940000534057617,27.15999984741211,26.940000534057617,27.139999389648438,1902900.0
2012-12-17,27.34000015258789,27.360000610351562,27.010000228881836,27.010000228881836,2834100.0
2012-12-18,27.6200008392334,27.65999984741211,27.34000015258789,27.389999389648438,3785400.0
2012-12-19,27.3700008392334,27.649999618530273,27.360000610351562,27.639999389648438,1775000.0
2012-12-20,27.450000762939453,27.510000228881836,27.25,27.399999618530273,1495900.0
2012-12-21,27.209999084472656,27.610000610351562,27.149999618530273,27.329999923706055,4453900.0
2012-12-24,26.90999984741211,27.010000228881836,26.729999542236328,26.950000762939453,928400.0
2012-12-26,26.56999969482422,27.0,26.520000457763672,26.979999542236328,1758300.0
2012-12-27,26.559999465942383,26.639999389648438,26.260000228881836,26.520000457763672,1774300.0
2012-12-28,26.25,26.65999984741211,26.25,26.40999984741211,1980900.0
2012-12-31,26.709999084472656,26.709999084472656,26.09000015258789,26.25,4314300.0
2013-01-02,27.3799991607666,27.3799991607666,26.93000030517578,27.030000686645508,2702000.0
2013-01-03,27.299999237060547,27.479999542236328,27.209999084472656,27.389999389648438,2403600.0
2013-01-04,27.399999618530273,27.450000762939453,27.25,27.329999923706055,1750100.0
2013-01-07,27.110000610351562,27.3799991607666,27.049999237060547,27.280000686645508,2856800.0
2013-01-08,27.15999984741211,27.200000762939453,26.969999313354492,27.06999969482422,3761500.0
2013-01-09,27.200000762939453,27.280000686645508,27.049999237060547,27.15999984741211,1994400.0
2013-01-10,27.200000762939453,27.3799991607666,27.06999969482422,27.270000457763672,2254900.0
2013-01-11,27.170000076293945,27.260000228881836,27.059999465942383,27.260000228881836,1828600.0
2013-01-14,27.079999923706055,27.25,27.049999237060547,27.15999984741211,2077300.0
2013-01-15,27.049999237060547,27.09000015258789,26.959999084472656,27.049999237060547,2087500.0
2013-01-16,26.90999984741211,27.1200008392334,26.90999984741211,26.979999542236328,2599500.0
2013-01-17,26.969999313354492,27.020000457763672,26.770000457763672,26.770000457763672,2509400.0
2013-01-18,27.010000228881836,27.010000228881836,26.799999237060547,26.959999084472656,3741500.0
2013-01-22,27.40999984741211,27.40999984741211,26.950000762939453,27.040000915527344,3546300.0
2013-01-23,27.309999465942383,27.43000030517578,27.1299991607666,27.360000610351562,3125200.0
2013-01-24,27.420000076293945,27.540000915527344,27.329999923706055,27.389999389648438,2700400.0
2013-01-25,27.549999237060547,27.56999969482422,27.34000015258789,27.520000457763672,2210100.0
2013-01-28,27.399999618530273,27.510000228881836,27.290000915527344,27.489999771118164,1647100.0
2013-01-29,27.59000015258789,27.670000076293945,27.360000610351562,27.40999984741211,1837700.0
2013-01-30,27.469999313354492,27.59000015258789,27.399999618530273,27.510000228881836,4303900.0
2013-01-31,27.780000686645508,27.799999237060547,27.34000015258789,27.489999771118164,3063300.0
2013-02-01,28.010000228881836,28.06999969482422,27.8700008392334,27.899999618530273,2477600.0
2013-02-04,27.739999771118164,27.979999542236328,27.700000762939453,27.940000534057617,2119500.0
2013-02-05,27.780000686645508,28.020000457763672,27.780000686645508,27.889999389648438,2887400.0
2013-02-06,27.829999923706055,27.829999923706055,27.59000015258789,27.760000228881836,1717700.0
2013-02-07,27.760000228881836,27.93000030517578,27.6299991607666,27.899999618530273,1978300.0
2013-02-08,27.84000015258789,27.8700008392334,27.649999618530273,27.75,2356100.0
2013-02-11,27.940000534057617,28.0,27.829999923706055,27.829999923706055,1601600.0
2013-02-12,28.0,28.030000686645508,27.850000381469727,27.979999542236328,1239700.0
2013-02-13,27.920000076293945,28.09000015258789,27.860000610351562,27.989999771118164,2953900.0
2013-02-14,27.889999389648438,28.06999969482422,27.799999237060547,27.84000015258789,3335800.0
2013-02-15,28.110000610351562,28.110000610351562,27.889999389648438,27.940000534057617,2180300.0
2013-02-19,28.299999237060547,28.440000534057617,28.1299991607666,28.1299991607666,2143700.0
2013-02-20,28.200000762939453,28.43000030517578,28.190000534057617,28.290000915527344,1942000.0
2013-02-21,28.049999237060547,28.350000381469727,28.0,28.190000534057617,3172300.0
2013-02-22,28.229999542236328,28.290000915527344,28.059999465942383,28.1200008392334,1978500.0
2013-02-25,28.040000915527344,28.56999969482422,28.040000915527344,28.280000686645508,3413100.0
2013-02-26,28.360000610351562,28.489999771118164,28.06999969482422,28.190000534057617,4286400.0
2013-02-27,28.549999237060547,28.559999465942383,28.309999465942383,28.40999984741211,3120400.0
2013-02-28,28.700000762939453,28.81999969482422,28.530000686645508,28.56999969482422,3611400.0
2013-03-01,28.709999084472656,28.75,28.420000076293945,28.6200008392334,2006900.0
2013-03-04,29.100000381469727,29.100000381469727,28.600000381469727,28.690000534057617,2381500.0
2013-03-05,29.229999542236328,29.3799991607666,28.860000610351562,29.209999084472656,3095400.0
2013-03-06,29.100000381469727,29.350000381469727,29.0,29.350000381469727,2253600.0
2013-03-07,28.959999084472656,29.190000534057617,28.90999984741211,29.100000381469727,2100700.0
2013-03-08,28.969999313354492,29.020000457763672,28.739999771118164,28.979999542236328,7040600.0
2013-03-11,29.0,29.010000228881836,28.8799991607666,28.950000762939453,9600200.0
2013-03-12,28.959999084472656,29.030000686645508,28.850000381469727,28.969999313354492,11937600.0
2013-03-13,29.040000915527344,29.110000610351562,28.8799991607666,28.979999542236328,2616900.0
2013-03-14,29.020000457763672,29.100000381469727,28.8799991607666,29.020000457763672,2936600.0
2013-03-15,29.139999389648438,29.149999618530273,28.8700008392334,28.940000534057617,4183900.0
2013-03-18,28.899999618530273,29.049999237060547,28.829999923706055,29.010000228881836,2719500.0
2013-03-19,28.549999237060547,28.770000457763672,28.40999984741211,28.6200008392334,4534500.0
2013-03-20,28.75,28.850000381469727,28.59000015258789,28.68000030517578,4759300.0
2013-03-21,28.600000381469727,28.799999237060547,28.600000381469727,28.65999984741211,3066500.0
2013-03-22,28.670000076293945,28.739999771118164,28.520000457763672,28.59000015258789,2375200.0
2013-03-25,28.639999389648438,28.920000076293945,28.540000915527344,28.719999313354492,2211900.0
2013-03-26,28.979999542236328,28.979999542236328,28.68000030517578,28.709999084472656,2756500.0
2013-03-27,29.280000686645508,29.309999465942383,28.799999237060547,28.850000381469727,4431400.0
2013-03-28,29.700000762939453,29.739999771118164,29.270000457763672,29.290000915527344,4727000.0
2013-04-01,29.579999923706055,29.780000686645508,29.469999313354492,29.719999313354492,1677200.0
2013-04-02,29.649999618530273,29.770000457763672,29.540000915527344,29.65999984741211,1725300.0
2013-04-03,29.829999923706055,30.06999969482422,29.700000762939453,30.06999969482422,3067500.0
2013-04-04,30.139999389648438,30.190000534057617,29.850000381469727,29.889999389648438,2524300.0
2013-04-05,30.18000030517578,30.209999084472656,29.860000610351562,29.940000534057617,2129300.0
2013-04-08,30.399999618530273,30.420000076293945,30.040000915527344,30.139999389648438,1461700.0
2013-04-09,30.280000686645508,30.5,30.260000228881836,30.5,2168900.0
2013-04-10,30.559999465942383,30.649999618530273,30.350000381469727,30.350000381469727,1858400.0
2013-04-11,30.6200008392334,30.649999618530273,30.540000915527344,30.6299991607666,1655600.0
2013-04-12,30.920000076293945,30.969999313354492,30.559999465942383,30.56999969482422,2728500.0
2013-04-15,30.25,30.8700008392334,30.25,30.809999465942383,2429600.0
2013-04-16,30.5,30.579999923706055,30.020000457763672,30.34000015258789,2870800.0
2013-04-17,30.329999923706055,30.420000076293945,30.079999923706055,30.420000076293945,2132900.0
2013-04-18,30.479999542236328,30.549999237060547,30.270000457763672,30.420000076293945,2451200.0
2013-04-19,31.079999923706055,31.09000015258789,30.520000457763672,30.579999923706055,2374100.0
2013-04-22,30.979999542236328,31.1299991607666,30.780000686645508,31.1200008392334,2058800.0
2013-04-23,30.93000030517578,31.049999237060547,30.639999389648438,31.049999237060547,2824000.0
2013-04-24,31.190000534057617,31.3700008392334,30.860000610351562,30.989999771118164,2080100.0
2013-04-25,31.31999969482422,31.450000762939453,31.15999984741211,31.229999542236328,1501000.0
2013-04-26,31.219999313354492,31.420000076293945,31.139999389648438,31.270000457763672,1975000.0
2013-04-29,31.579999923706055,31.729999542236328,31.200000762939453,31.270000457763672,2128000.0
2013-04-30,31.790000915527344,31.790000915527344,31.479999542236328,31.56999969482422,2327700.0
2013-05-01,31.440000534057617,31.770000457763672,31.43000030517578,31.700000762939453,1830100.0
2013-05-02,31.350000381469727,31.559999465942383,31.1299991607666,31.3799991607666,2527500.0
2013-05-03,31.190000534057617,31.709999084472656,31.15999984741211,31.549999237060547,3671400.0
2013-05-06,30.68000030517578,31.209999084472656,30.6299991607666,31.149999618530273,3271900.0
2013-05-07,31.170000076293945,31.18000030517578,30.690000534057617,30.729999542236328,2376100.0
2013-05-08,30.850000381469727,31.229999542236328,30.790000915527344,31.079999923706055,1500700.0
2013-05-09,30.229999542236328,30.93000030517578,30.15999984741211,30.84000015258789,2137400.0
2013-05-10,30.25,30.270000457763672,30.020000457763672,30.200000762939453,2117800.0
2013-05-13,30.030000686645508,30.260000228881836,29.940000534057617,30.139999389648438,3107700.0
2013-05-14,30.030000686645508,30.139999389648438,29.940000534057617,30.0,3900000.0
2013-05-15,30.329999923706055,30.649999618530273,30.020000457763672,30.059999465942383,2794900.0
2013-05-16,30.139999389648438,30.3700008392334,30.100000381469727,30.260000228881836,1862300.0
2013-05-17,30.420000076293945,30.459999084472656,30.139999389648438,30.25,2437000.0
2013-05-20,30.25,30.5,30.219999313354492,30.420000076293945,2543600.0
2013-05-21,30.270000457763672,30.3700008392334,30.040000915527344,30.239999771118164,2667000.0
2013-05-22,29.950000762939453,30.65999984741211,29.770000457763672,30.18000030517578,4028400.0
2013-05-23,29.809999465942383,29.920000076293945,29.309999465942383,29.81999969482422,3391300.0
2013-05-24,29.56999969482422,29.790000915527344,29.450000762939453,29.739999771118164,2039500.0
2013-05-28,29.3700008392334,29.719999313354492,29.260000228881836,29.649999618530273,2687400.0
2013-05-29,28.649999618530273,29.229999542236328,28.329999923706055,29.190000534057617,4731800.0
2013-05-30,28.8799991607666,29.190000534057617,28.809999465942383,28.809999465942383,3473400.0
2013-05-31,28.719999313354492,29.25,28.719999313354492,28.780000686645508,4263000.0
2013-06-03,28.8700008392334,29.06999969482422,28.360000610351562,28.719999313354492,4411600.0
2013-06-04,28.860000610351562,28.979999542236328,28.6299991607666,28.889999389648438,4388200.0
2013-06-05,28.479999542236328,28.760000228881836,28.450000762939453,28.75,3098300.0
2013-06-06,28.90999984741211,28.90999984741211,28.459999084472656,28.469999313354492,2981300.0
2013-06-07,29.149999618530273,29.229999542236328,28.850000381469727,29.0,7962100.0
2013-06-10,29.139999389648438,29.290000915527344,28.959999084472656,29.260000228881836,9735700.0
2013-06-11,28.979999542236328,29.139999389648438,28.889999389648438,28.950000762939453,10186900.0
2013-06-12,28.770000457763672,29.149999618530273,28.700000762939453,29.110000610351562,3410700.0
2013-06-13,29.280000686645508,29.299999237060547,28.610000610351562,28.760000228881836,5756200.0
2013-06-14,29.420000076293945,29.579999923706055,29.040000915527344,29.209999084472656,4518400.0
2013-06-17,29.479999542236328,29.739999771118164,29.34000015258789,29.549999237060547,6810200.0
2013-06-18,29.360000610351562,29.469999313354492,29.1200008392334,29.43000030517578,3892400.0
2013-06-19,28.549999237060547,29.360000610351562,28.549999237060547,29.31999969482422,4023800.0
2013-06-20,27.709999084472656,28.420000076293945,27.690000534057617,28.31999969482422,5558000.0
2013-06-21,28.010000228881836,28.170000076293945,27.459999084472656,27.799999237060547,6433000.0
2013-06-24,28.020000457763672,28.190000534057617,27.540000915527344,27.829999923706055,3921400.0
2013-06-25,28.3799991607666,28.5,27.959999084472656,28.15999984741211,2819500.0
2013-06-26,28.65999984741211,28.84000015258789,28.420000076293945,28.549999237060547,2912500.0
2013-06-27,28.700000762939453,29.049999237060547,28.649999618530273,28.75,2986300.0
2013-06-28,28.34000015258789,28.59000015258789,27.3799991607666,27.3799991607666,9454100.0
2013-07-01,28.059999465942383,28.579999923706055,27.90999984741211,28.3799991607666,5133900.0
2013-07-02,28.1299991607666,28.309999465942383,28.0,28.030000686645508,3404900.0
2013-07-03,28.260000228881836,28.309999465942383,27.93000030517578,27.969999313354492,2470500.0
2013-07-05,28.100000381469727,28.360000610351562,27.760000228881836,28.290000915527344,2802100.0
2013-07-08,28.559999465942383,28.709999084472656,28.09000015258789,28.219999313354492,2994300.0
2013-07-09,28.850000381469727,28.920000076293945,28.540000915527344,28.75,2544700.0
2013-07-10,28.940000534057617,29.06999969482422,28.670000076293945,28.760000228881836,2079200.0
2013-07-11,29.270000457763672,29.299999237060547,29.030000686645508,29.229999542236328,1813100.0
2013-07-12,29.309999465942383,29.350000381469727,29.06999969482422,29.25,1420000.0
2013-07-15,29.860000610351562,29.93000030517578,29.190000534057617,29.25,2329300.0
2013-07-16,29.790000915527344,29.959999084472656,29.639999389648438,29.84000015258789,1943200.0
2013-07-17,29.729999542236328,30.0,29.610000610351562,29.940000534057617,1790900.0
2013-07-18,29.989999771118164,30.079999923706055,29.780000686645508,29.809999465942383,2351800.0
2013-07-19,30.09000015258789,30.139999389648438,29.8700008392334,30.139999389648438,2104900.0
2013-07-22,30.059999465942383,30.209999084472656,29.989999771118164,30.1299991607666,1436900.0
2013-07-23,30.1200008392334,30.219999313354492,29.979999542236328,30.079999923706055,1216400.0
2013-07-24,29.68000030517578,30.1299991607666,29.559999465942383,30.1200008392334,1478600.0
2013-07-25,29.799999237060547,29.81999969482422,29.559999465942383,29.559999465942383,1370300.0
2013-07-26,29.75,29.84000015258789,29.600000381469727,29.719999313354492,4587500.0
2013-07-29,29.8700008392334,29.989999771118164,29.68000030517578,29.729999542236328,3278300.0
2013-07-30,30.18000030517578,30.309999465942383,29.8700008392334,30.010000228881836,2751600.0
2013-07-31,29.950000762939453,30.149999618530273,29.65999984741211,30.149999618530273,2705500.0
2013-08-01,30.34000015258789,30.360000610351562,29.940000534057617,30.079999923706055,2565300.0
2013-08-02,30.360000610351562,30.40999984741211,30.149999618530273,30.260000228881836,1811300.0
2013-08-05,30.06999969482422,30.299999237060547,30.049999237060547,30.299999237060547,1630400.0
2013-08-06,29.81999969482422,30.1299991607666,29.799999237060547,30.030000686645508,1760500.0
2013-08-07,29.75,29.8799991607666,29.6200008392334,29.729999542236328,2610800.0
2013-08-08,30.0,30.06999969482422,29.719999313354492,29.84000015258789,2288800.0
2013-08-09,29.450000762939453,29.989999771118164,29.399999618530273,29.940000534057617,3950400.0
2013-08-12,29.239999771118164,29.43000030517578,29.170000076293945,29.360000610351562,2745300.0
2013-08-13,29.020000457763672,29.270000457763672,29.010000228881836,29.229999542236328,2291000.0
2013-08-14,28.799999237060547,28.989999771118164,28.690000534057617,28.969999313354492,1740800.0
2013-08-15,28.299999237060547,28.690000534057617,28.280000686645508,28.56999969482422,2930400.0
2013-08-16,27.950000762939453,28.260000228881836,27.84000015258789,28.200000762939453,3684900.0
2013-08-19,27.700000762939453,28.1299991607666,27.639999389648438,27.90999984741211,2886800.0
2013-08-20,27.81999969482422,28.0,27.469999313354492,27.469999313354492,4202500.0
2013-08-21,27.440000534057617,27.799999237060547,27.280000686645508,27.670000076293945,4154500.0
2013-08-22,27.700000762939453,27.899999618530273,27.440000534057617,27.540000915527344,2595000.0
2013-08-23,27.920000076293945,28.0,27.510000228881836,27.690000534057617,2589000.0
2013-08-26,27.709999084472656,27.969999313354492,27.649999618530273,27.959999084472656,2200500.0
2013-08-27,27.709999084472656,27.84000015258789,27.40999984741211,27.469999313354492,2647000.0
2013-08-28,27.8799991607666,27.959999084472656,27.600000381469727,27.75,2999100.0
2013-08-29,27.799999237060547,27.93000030517578,27.6299991607666,27.84000015258789,4353200.0
2013-08-30,27.920000076293945,27.979999542236328,27.700000762939453,27.860000610351562,3259200.0
2013-09-03,27.489999771118164,28.15999984741211,27.43000030517578,28.059999465942383,2906000.0
2013-09-04,27.34000015258789,27.5,27.170000076293945,27.469999313354492,4690000.0
2013-09-05,27.270000457763672,27.360000610351562,27.139999389648438,27.31999969482422,2903800.0
2013-09-06,27.3700008392334,27.639999389648438,27.270000457763672,27.3799991607666,8580400.0
2013-09-09,27.459999084472656,27.559999465942383,27.309999465942383,27.389999389648438,8423800.0
2013-09-10,27.719999313354492,27.719999313354492,27.450000762939453,27.56999969482422,9953700.0
2013-09-11,27.639999389648438,27.920000076293945,27.440000534057617,27.920000076293945,6417500.0
2013-09-12,27.559999465942383,27.799999237060547,27.540000915527344,27.68000030517578,4024500.0
2013-09-13,27.639999389648438,27.770000457763672,27.549999237060547,27.639999389648438,3220500.0
2013-09-16,27.399999618530273,28.100000381469727,27.360000610351562,27.8700008392334,6175300.0
2013-09-17,27.100000381469727,27.290000915527344,27.030000686645508,27.270000457763672,6003000.0
2013-09-18,27.940000534057617,28.110000610351562,26.899999618530273,27.030000686645508,9376000.0
2013-09-19,27.829999923706055,28.049999237060547,27.75,27.950000762939453,3384000.0
2013-09-20,27.75,27.969999313354492,27.579999923706055,27.969999313354492,7052700.0
2013-09-23,28.200000762939453,28.350000381469727,27.510000228881836,27.700000762939453,4369900.0
2013-09-24,28.139999389648438,28.239999771118164,27.950000762939453,28.190000534057617,3279300.0
2013-09-25,27.860000610351562,28.170000076293945,27.84000015258789,28.100000381469727,2559900.0
2013-09-26,27.8799991607666,28.049999237060547,27.75,27.850000381469727,1680900.0
2013-09-27,27.690000534057617,27.889999389648438,27.549999237060547,27.75,2062500.0
2013-09-30,27.610000610351562,27.729999542236328,27.469999313354492,27.59000015258789,3242900.0
2013-10-01,27.790000915527344,27.889999389648438,27.579999923706055,27.68000030517578,2260000.0
2013-10-02,27.760000228881836,27.760000228881836,27.450000762939453,27.709999084472656,2663600.0
2013-10-03,27.260000228881836,27.649999618530273,27.200000762939453,27.6200008392334,3251900.0
2013-10-04,27.299999237060547,27.43000030517578,27.229999542236328,27.31999969482422,1063500.0
2013-10-07,27.170000076293945,27.450000762939453,27.139999389648438,27.15999984741211,1344900.0
2013-10-08,27.579999923706055,27.760000228881836,27.170000076293945,27.229999542236328,4724200.0
2013-10-09,27.770000457763672,28.06999969482422,27.549999237060547,27.610000610351562,3293400.0
2013-10-10,28.149999618530273,28.200000762939453,27.540000915527344,27.93000030517578,2434300.0
2013-10-11,28.270000457763672,28.299999237060547,28.010000228881836,28.059999465942383,1737700.0
2013-10-14,28.040000915527344,28.190000534057617,27.670000076293945,28.149999618530273,2098200.0
2013-10-15,27.690000534057617,27.969999313354492,27.6299991607666,27.899999618530273,1993400.0
2013-10-16,28.010000228881836,28.020000457763672,27.739999771118164,27.790000915527344,2183600.0
2013-10-17,28.489999771118164,28.549999237060547,27.760000228881836,27.940000534057617,2077600.0
2013-10-18,28.600000381469727,28.739999771118164,28.3799991607666,28.479999542236328,3653600.0
2013-10-21,28.56999969482422,28.700000762939453,28.440000534057617,28.649999618530273,2338200.0
2013-10-22,29.06999969482422,29.190000534057617,28.56999969482422,28.59000015258789,3338200.0
2013-10-23,29.06999969482422,29.350000381469727,28.8700008392334,29.049999237060547,3900700.0
2013-10-24,28.8799991607666,29.350000381469727,28.65999984741211,29.329999923706055,3235400.0
2013-10-25,29.100000381469727,29.1299991607666,28.690000534057617,29.010000228881836,2552700.0
2013-10-28,29.079999923706055,29.31999969482422,29.040000915527344,29.1200008392334,2971800.0
2013-10-29,29.139999389648438,29.229999542236328,29.030000686645508,29.15999984741211,2412900.0
2013-10-30,28.899999618530273,29.399999618530273,28.860000610351562,29.209999084472656,2927200.0
2013-10-31,28.860000610351562,29.049999237060547,28.489999771118164,28.920000076293945,3095900.0
2013-11-01,28.920000076293945,29.1200008392334,28.790000915527344,28.950000762939453,2164100.0
2013-11-04,28.979999542236328,29.049999237060547,28.729999542236328,29.0,1634600.0
2013-11-05,28.719999313354492,29.09000015258789,28.719999313354492,28.889999389648438,3009600.0
2013-11-06,28.950000762939453,28.950000762939453,28.700000762939453,28.850000381469727,3025400.0
2013-11-07,28.6299991607666,29.100000381469727,28.600000381469727,29.100000381469727,2557400.0
2013-11-08,28.520000457763672,28.549999237060547,27.959999084472656,28.530000686645508,2787300.0
2013-11-11,28.600000381469727,28.75,28.389999389648438,28.479999542236328,1481200.0
2013-11-12,28.3700008392334,28.649999618530273,28.229999542236328,28.5,2737200.0
2013-11-13,28.510000228881836,28.520000457763672,28.040000915527344,28.139999389648438,2292200.0
2013-11-14,28.59000015258789,28.729999542236328,28.450000762939453,28.5,3515200.0
2013-11-15,28.600000381469727,28.75,28.459999084472656,28.459999084472656,4316700.0
2013-11-18,28.6200008392334,28.700000762939453,28.489999771118164,28.639999389648438,3427800.0
2013-11-19,28.489999771118164,28.68000030517578,28.450000762939453,28.639999389648438,3314700.0
2013-11-20,28.100000381469727,28.56999969482422,28.06999969482422,28.559999465942383,5832400.0
2013-11-21,28.200000762939453,28.3700008392334,28.030000686645508,28.200000762939453,3950600.0
2013-11-22,28.350000381469727,28.40999984741211,28.1299991607666,28.139999389648438,3876500.0
2013-11-25,28.209999084472656,28.459999084472656,28.18000030517578,28.389999389648438,4379400.0
2013-11-26,28.100000381469727,28.190000534057617,27.90999984741211,28.170000076293945,5529200.0
2013-11-27,28.049999237060547,28.190000534057617,28.020000457763672,28.170000076293945,3885500.0
2013-11-29,28.020000457763672,28.260000228881836,27.969999313354492,28.049999237060547,1719600.0
2013-12-02,27.920000076293945,28.139999389648438,27.760000228881836,28.09000015258789,4129800.0
2013-12-03,27.8799991607666,27.889999389648438,27.510000228881836,27.549999237060547,7811200.0
2013-12-04,27.979999542236328,28.049999237060547,27.670000076293945,27.760000228881836,7294500.0
2013-12-05,28.049999237060547,28.15999984741211,27.8700008392334,28.0,5642800.0
2013-12-06,28.450000762939453,28.559999465942383,28.149999618530273,28.190000534057617,4334000.0
2013-12-09,28.18000030517578,28.540000915527344,28.06999969482422,28.440000534057617,4420800.0
2013-12-10,27.899999618530273,28.239999771118164,27.770000457763672,28.200000762939453,4315000.0
2013-12-11,27.600000381469727,28.020000457763672,27.559999465942383,27.90999984741211,3779200.0
2013-12-12,27.780000686645508,27.940000534057617,27.559999465942383,27.639999389648438,3651800.0
2013-12-13,27.739999771118164,27.950000762939453,27.610000610351562,27.780000686645508,4139100.0
2013-12-16,27.989999771118164,28.280000686645508,27.780000686645508,27.799999237060547,4958800.0
2013-12-17,27.8700008392334,28.049999237060547,27.81999969482422,28.0,3613100.0
2013-12-18,28.3799991607666,28.399999618530273,27.600000381469727,27.8700008392334,5701700.0
2013-12-19,28.149999618530273,28.31999969482422,27.8700008392334,28.299999237060547,3457200.0
2013-12-20,28.209999084472656,28.530000686645508,28.15999984741211,28.229999542236328,8058400.0
2013-12-23,28.139999389648438,28.469999313354492,28.1299991607666,28.389999389648438,2621500.0
2013-12-24,27.979999542236328,28.020000457763672,27.719999313354492,27.899999618530273,1457400.0
2013-12-26,27.829999923706055,28.06999969482422,27.729999542236328,27.979999542236328,1838000.0
2013-12-27,27.860000610351562,28.059999465942383,27.770000457763672,27.889999389648438,2235300.0
2013-12-30,27.920000076293945,28.09000015258789,27.81999969482422,27.8799991607666,1867100.0
2013-12-31,27.940000534057617,28.0,27.850000381469727,28.0,1752800.0
2014-01-02,27.510000228881836,27.940000534057617,27.5,27.90999984741211,3192300.0
2014-01-03,27.5,27.639999389648438,27.3799991607666,27.479999542236328,2939400.0
2014-01-06,27.350000381469727,27.6200008392334,27.270000457763672,27.559999465942383,3382300.0
2014-01-07,27.81999969482422,27.850000381469727,27.399999618530273,27.450000762939453,3481500.0
2014-01-08,27.709999084472656,27.84000015258789,27.65999984741211,27.760000228881836,3563700.0
2014-01-09,27.81999969482422,27.899999618530273,27.639999389648438,27.760000228881836,2647400.0
2014-01-10,28.25,28.3799991607666,27.8799991607666,27.8799991607666,3203800.0
2014-01-13,28.040000915527344,28.309999465942383,27.969999313354492,28.229999542236328,2738800.0
2014-01-14,28.1200008392334,28.299999237060547,28.020000457763672,28.290000915527344,3436500.0
2014-01-15,28.020000457763672,28.200000762939453,27.979999542236328,28.139999389648438,2104200.0
2014-01-16,28.200000762939453,28.239999771118164,27.90999984741211,28.0,2887800.0
2014-01-17,28.200000762939453,28.34000015258789,28.1299991607666,28.209999084472656,2902100.0
2014-01-21,28.450000762939453,28.489999771118164,28.18000030517578,28.309999465942383,2437600.0
2014-01-22,28.549999237060547,28.579999923706055,28.420000076293945,28.440000534057617,1518400.0
2014-01-23,28.479999542236328,28.540000915527344,28.299999237060547,28.43000030517578,2175400.0
2014-01-24,28.059999465942383,28.6200008392334,28.059999465942383,28.399999618530273,3666800.0
2014-01-27,28.18000030517578,28.31999969482422,28.030000686645508,28.100000381469727,2905000.0
2014-01-28,28.200000762939453,28.229999542236328,28.020000457763672,28.200000762939453,2763900.0
2014-01-29,28.15999984741211,28.31999969482422,28.049999237060547,28.09000015258789,3524800.0
2014-01-30,28.729999542236328,28.729999542236328,28.190000534057617,28.34000015258789,2803700.0
2014-01-31,28.90999984741211,29.020000457763672,28.43000030517578,28.510000228881836,3546400.0
2014-02-03,28.610000610351562,29.329999923706055,28.579999923706055,28.940000534057617,3712100.0
2014-02-04,28.420000076293945,28.760000228881836,28.34000015258789,28.700000762939453,3340100.0
2014-02-05,28.270000457763672,28.440000534057617,28.209999084472656,28.350000381469727,2351500.0
2014-02-06,28.459999084472656,28.520000457763672,28.209999084472656,28.260000228881836,1773100.0
2014-02-07,28.6299991607666,28.639999389648438,28.3799991607666,28.530000686645508,1643300.0
2014-02-10,28.75,28.770000457763672,28.329999923706055,28.540000915527344,1348400.0
2014-02-11,29.010000228881836,29.06999969482422,28.68000030517578,28.719999313354492,1784400.0
2014-02-12,29.1200008392334,29.209999084472656,28.920000076293945,29.020000457763672,2259300.0
2014-02-13,29.43000030517578,29.450000762939453,28.979999542236328,28.989999771118164,1962700.0
2014-02-14,29.649999618530273,29.649999618530273,29.290000915527344,29.360000610351562,1707000.0
2014-02-18,29.690000534057617,29.809999465942383,29.600000381469727,29.760000228881836,1996900.0
2014-02-19,29.540000915527344,29.790000915527344,29.479999542236328,29.639999389648438,1922700.0
2014-02-20,29.829999923706055,29.889999389648438,29.520000457763672,29.579999923706055,1607200.0
2014-02-21,30.049999237060547,30.170000076293945,29.739999771118164,29.770000457763672,3159700.0
2014-02-24,29.979999542236328,30.209999084472656,29.979999542236328,30.09000015258789,3588900.0
2014-02-25,30.0,30.1200008392334,29.8799991607666,29.93000030517578,2464900.0
2014-02-26,29.90999984741211,30.149999618530273,29.8700008392334,30.1200008392334,2084700.0
2014-02-27,29.93000030517578,30.09000015258789,29.799999237060547,29.920000076293945,2242800.0
2014-02-28,30.290000915527344,30.329999923706055,29.979999542236328,29.989999771118164,3063900.0
2014-03-03,30.010000228881836,30.31999969482422,29.979999542236328,30.200000762939453,3592800.0
2014-03-04,30.270000457763672,30.299999237060547,30.1299991607666,30.25,3187200.0
2014-03-05,30.030000686645508,30.270000457763672,30.020000457763672,30.260000228881836,2934100.0
2014-03-06,29.8700008392334,30.100000381469727,29.809999465942383,30.030000686645508,2559700.0
2014-03-07,29.889999389648438,29.889999389648438,29.56999969482422,29.860000610351562,3481200.0
2014-03-10,29.75,29.899999618530273,29.600000381469727,29.860000610351562,2167000.0
2014-03-11,29.59000015258789,29.829999923706055,29.5,29.829999923706055,1910200.0
2014-03-12,29.920000076293945,29.920000076293945,29.549999237060547,29.549999237060547,2502800.0
2014-03-13,30.3799991607666,30.420000076293945,29.780000686645508,30.030000686645508,3346200.0
2014-03-14,30.520000457763672,30.6200008392334,30.280000686645508,30.3700008392334,2829200.0
2014-03-17,30.729999542236328,30.770000457763672,30.459999084472656,30.579999923706055,3080700.0
2014-03-18,30.389999389648438,30.530000686645508,30.31999969482422,30.3799991607666,2848700.0
2014-03-19,29.850000381469727,30.540000915527344,29.739999771118164,30.389999389648438,3344200.0
2014-03-20,29.68000030517578,29.739999771118164,29.399999618530273,29.440000534057617,3230700.0
2014-03-21,29.690000534057617,30.149999618530273,29.65999984741211,29.93000030517578,4527100.0
2014-03-24,29.729999542236328,29.950000762939453,29.56999969482422,29.760000228881836,4128300.0
2014-03-25,30.020000457763672,30.110000610351562,29.6200008392334,29.809999465942383,2629900.0
2014-03-26,29.84000015258789,30.170000076293945,29.81999969482422,30.040000915527344,2012500.0
2014-03-27,30.079999923706055,30.09000015258789,29.75,29.8700008392334,3122300.0
2014-03-28,30.079999923706055,30.200000762939453,29.920000076293945,30.100000381469727,2175400.0
2014-03-31,30.360000610351562,30.559999465942383,30.200000762939453,30.25,2750800.0
2014-04-01,30.270000457763672,30.43000030517578,30.149999618530273,30.389999389648438,1918500.0
2014-04-02,30.219999313354492,30.309999465942383,30.100000381469727,30.270000457763672,2173500.0
2014-04-03,30.280000686645508,30.469999313354492,30.219999313354492,30.309999465942383,1704700.0
2014-04-04,30.65999984741211,30.829999923706055,30.3799991607666,30.420000076293945,3467400.0
2014-04-07,30.530000686645508,30.829999923706055,30.510000228881836,30.65999984741211,2658800.0
2014-04-08,30.899999618530273,30.90999984741211,30.209999084472656,30.5,3542100.0
2014-04-09,30.709999084472656,30.93000030517578,30.3799991607666,30.93000030517578,3105900.0
2014-04-10,30.56999969482422,30.969999313354492,30.489999771118164,30.739999771118164,2395400.0
2014-04-11,30.59000015258789,30.860000610351562,30.5,30.530000686645508,2219200.0
2014-04-14,30.81999969482422,30.959999084472656,30.559999465942383,30.770000457763672,3061200.0
2014-04-15,31.43000030517578,31.43000030517578,30.889999389648438,30.889999389648438,3369300.0
2014-04-16,31.6200008392334,31.690000534057617,31.40999984741211,31.5,2160200.0
2014-04-17,31.329999923706055,31.780000686645508,31.290000915527344,31.520000457763672,3012200.0
2014-04-21,31.299999237060547,31.600000381469727,31.139999389648438,31.360000610351562,2216500.0
2014-04-22,31.31999969482422,31.489999771118164,31.149999618530273,31.360000610351562,2431600.0
2014-04-23,31.31999969482422,31.84000015258789,31.280000686645508,31.290000915527344,3931700.0
2014-04-24,31.5,31.6299991607666,31.1200008392334,31.329999923706055,2487000.0
2014-04-25,31.950000762939453,32.0,31.549999237060547,31.56999969482422,3304100.0
2014-04-28,32.0,32.18000030517578,31.690000534057617,31.940000534057617,3087600.0
2014-04-29,31.809999465942383,32.150001525878906,31.719999313354492,32.02000045776367,2513100.0
2014-04-30,31.8700008392334,32.04999923706055,31.68000030517578,31.81999969482422,3026100.0
2014-05-01,31.920000076293945,32.369998931884766,31.65999984741211,31.809999465942383,2069800.0
2014-05-02,31.190000534057617,31.829999923706055,30.969999313354492,31.829999923706055,3008400.0
2014-05-05,31.239999771118164,31.3700008392334,31.100000381469727,31.190000534057617,2355400.0
2014-05-06,31.18000030517578,31.40999984741211,31.110000610351562,31.229999542236328,1832900.0
2014-05-07,31.639999389648438,31.670000076293945,31.200000762939453,31.280000686645508,3458300.0
2014-05-08,31.190000534057617,31.739999771118164,31.110000610351562,31.6299991607666,2741100.0
2014-05-09,30.75,31.290000915527344,30.719999313354492,31.209999084472656,2635200.0
2014-05-12,30.469999313354492,30.8700008392334,30.3799991607666,30.770000457763672,2907000.0
2014-05-13,30.56999969482422,30.799999237060547,30.420000076293945,30.579999923706055,3464500.0
2014-05-14,30.850000381469727,31.079999923706055,30.579999923706055,30.639999389648438,2540100.0
2014-05-15,30.579999923706055,31.040000915527344,30.579999923706055,30.829999923706055,3943800.0
2014-05-16,30.5,30.649999618530273,30.280000686645508,30.56999969482422,6094000.0
2014-05-19,30.059999465942383,30.450000762939453,30.0,30.3700008392334,4310400.0
2014-05-20,30.09000015258789,30.329999923706055,29.829999923706055,30.09000015258789,2410500.0
2014-05-21,30.040000915527344,30.299999237060547,29.969999313354492,30.229999542236328,1779700.0
2014-05-22,30.299999237060547,30.3799991607666,30.040000915527344,30.06999969482422,1255900.0
2014-05-23,30.239999771118164,30.40999984741211,30.18000030517578,30.280000686645508,1251900.0
2014-05-27,30.3700008392334,30.520000457763672,30.239999771118164,30.420000076293945,2847600.0
2014-05-28,30.5,30.510000228881836,30.350000381469727,30.459999084472656,2304800.0
2014-05-29,30.56999969482422,30.600000381469727,30.3700008392334,30.549999237060547,2251500.0
2014-05-30,30.760000228881836,30.760000228881836,30.459999084472656,30.520000457763672,2176700.0
2014-06-02,30.670000076293945,30.829999923706055,30.600000381469727,30.690000534057617,1769300.0
2014-06-03,30.68000030517578,30.809999465942383,30.530000686645508,30.65999984741211,1311400.0
2014-06-04,30.739999771118164,30.75,30.510000228881836,30.610000610351562,1757300.0
2014-06-05,30.989999771118164,31.049999237060547,30.6299991607666,30.809999465942383,1525200.0
2014-06-06,31.170000076293945,31.479999542236328,31.010000228881836,31.06999969482422,3398400.0
2014-06-09,31.0,31.280000686645508,30.979999542236328,31.100000381469727,2185900.0
2014-06-10,30.75,31.040000915527344,30.75,30.979999542236328,1734900.0
2014-06-11,30.43000030517578,30.75,30.420000076293945,30.739999771118164,2027200.0
2014-06-12,30.649999618530273,30.68000030517578,30.049999237060547,30.389999389648438,2858700.0
2014-06-13,30.690000534057617,30.770000457763672,30.420000076293945,30.600000381469727,1382600.0
2014-06-16,30.90999984741211,31.15999984741211,30.6299991607666,30.700000762939453,2692700.0
2014-06-17,30.6299991607666,30.739999771118164,30.399999618530273,30.59000015258789,2760200.0
2014-06-18,31.440000534057617,31.489999771118164,30.59000015258789,30.6299991607666,3264300.0
2014-06-19,31.65999984741211,31.81999969482422,31.420000076293945,31.5,3959000.0
2014-06-20,31.59000015258789,31.790000915527344,31.540000915527344,31.700000762939453,3755900.0
2014-06-23,31.440000534057617,31.639999389648438,31.31999969482422,31.559999465942383,1541400.0
2014-06-24,31.459999084472656,31.59000015258789,31.34000015258789,31.3799991607666,2473000.0
2014-06-25,31.610000610351562,31.670000076293945,31.3700008392334,31.3700008392334,2132900.0
2014-06-26,31.729999542236328,31.770000457763672,31.479999542236328,31.649999618530273,1772100.0
2014-06-27,31.8700008392334,31.989999771118164,31.600000381469727,31.65999984741211,2520700.0
2014-06-30,32.22999954223633,32.290000915527344,31.770000457763672,31.940000534057617,3023700.0
2014-07-01,32.040000915527344,32.2599983215332,31.969999313354492,32.16999816894531,2735700.0
2014-07-02,31.510000228881836,32.0099983215332,31.389999389648438,31.989999771118164,3807500.0
2014-07-03,31.530000686645508,31.549999237060547,31.239999771118164,31.309999465942383,3036900.0
2014-07-07,31.649999618530273,31.760000228881836,31.459999084472656,31.5,2338300.0
2014-07-08,31.610000610351562,31.81999969482422,31.559999465942383,31.579999923706055,2990500.0
2014-07-09,31.639999389648438,31.790000915527344,31.469999313354492,31.739999771118164,1673100.0
2014-07-10,31.799999237060547,31.90999984741211,31.610000610351562,31.6200008392334,1610500.0
2014-07-11,31.59000015258789,31.8700008392334,31.530000686645508,31.770000457763672,1595200.0
2014-07-14,31.34000015258789,31.739999771118164,31.329999923706055,31.670000076293945,1885300.0
2014-07-15,31.540000915527344,31.649999618530273,31.3700008392334,31.420000076293945,2084700.0
2014-07-16,31.709999084472656,31.760000228881836,31.399999618530273,31.579999923706055,1939800.0
2014-07-17,31.510000228881836,31.729999542236328,31.5,31.6200008392334,2361900.0
2014-07-18,31.809999465942383,31.81999969482422,31.469999313354492,31.540000915527344,1814900.0
2014-07-21,31.690000534057617,31.969999313354492,31.5,31.969999313354492,2102200.0
2014-07-22,31.700000762939453,31.84000015258789,31.6200008392334,31.729999542236328,1029700.0
2014-07-23,31.540000915527344,31.760000228881836,31.510000228881836,31.68000030517578,1294200.0
2014-07-24,31.739999771118164,31.760000228881836,31.479999542236328,31.56999969482422,1719200.0
2014-07-25,31.530000686645508,31.860000610351562,31.450000762939453,31.739999771118164,1238600.0
2014-07-28,32.06999969482422,32.08000183105469,31.469999313354492,31.510000228881836,1956300.0
2014-07-29,31.709999084472656,32.11000061035156,31.700000762939453,32.04999923706055,1644100.0
2014-07-30,31.1200008392334,31.809999465942383,31.0,31.700000762939453,2209100.0
2014-07-31,30.799999237060547,31.3799991607666,30.729999542236328,30.81999969482422,3495800.0
2014-08-01,30.979999542236328,31.280000686645508,30.65999984741211,30.729999542236328,2601100.0
2014-08-04,30.729999542236328,30.979999542236328,30.209999084472656,30.969999313354492,3899500.0
2014-08-05,30.229999542236328,30.809999465942383,30.100000381469727,30.56999969482422,3428000.0
2014-08-06,29.639999389648438,30.360000610351562,29.600000381469727,30.110000610351562,6111600.0
2014-08-07,29.979999542236328,30.260000228881836,29.600000381469727,29.690000534057617,2398500.0
2014-08-08,30.559999465942383,30.559999465942383,30.049999237060547,30.049999237060547,1530200.0
2014-08-11,30.450000762939453,30.760000228881836,30.389999389648438,30.670000076293945,2350900.0
2014-08-12,30.5,30.639999389648438,30.350000381469727,30.450000762939453,1763100.0
2014-08-13,30.65999984741211,30.739999771118164,30.440000534057617,30.579999923706055,2172400.0
2014-08-14,30.889999389648438,30.950000762939453,30.700000762939453,30.709999084472656,1477400.0
2014-08-15,31.020000457763672,31.15999984741211,30.84000015258789,30.940000534057617,2274200.0
2014-08-18,30.889999389648438,31.139999389648438,30.799999237060547,31.079999923706055,2199200.0
2014-08-19,31.360000610351562,31.389999389648438,30.899999618530273,31.0,1569200.0
2014-08-20,31.3700008392334,31.399999618530273,31.15999984741211,31.360000610351562,1460800.0
2014-08-21,31.420000076293945,31.600000381469727,31.31999969482422,31.40999984741211,1291200.0
2014-08-22,31.389999389648438,31.610000610351562,31.170000076293945,31.459999084472656,1258900.0
2014-08-25,31.56999969482422,31.700000762939453,31.459999084472656,31.56999969482422,1239600.0
2014-08-26,31.25,31.770000457763672,31.25,31.610000610351562,1350900.0
2014-08-27,31.6200008392334,31.6299991607666,31.280000686645508,31.280000686645508,1959400.0
2014-08-28,31.84000015258789,31.84000015258789,31.479999542236328,31.510000228881836,1110400.0
2014-08-29,32.04999923706055,32.060001373291016,31.75,31.8700008392334,1334200.0
2014-09-02,31.690000534057617,32.09000015258789,31.520000457763672,32.02000045776367,1940600.0
2014-09-03,31.93000030517578,32.08000183105469,31.729999542236328,31.809999465942383,1599800.0
2014-09-04,31.860000610351562,31.950000762939453,31.670000076293945,31.84000015258789,1189800.0
2014-09-05,32.47999954223633,32.47999954223633,31.84000015258789,31.84000015258789,2122900.0
2014-09-08,32.18000030517578,32.45000076293945,32.02000045776367,32.439998626708984,1377600.0
2014-09-09,31.719999313354492,32.150001525878906,31.6299991607666,32.099998474121094,2200000.0
2014-09-10,31.56999969482422,31.799999237060547,31.440000534057617,31.700000762939453,1493800.0
2014-09-11,31.889999389648438,31.899999618530273,31.450000762939453,31.56999969482422,1576200.0
2014-09-12,31.270000457763672,31.770000457763672,31.149999618530273,31.75,2039100.0
2014-09-15,31.329999923706055,31.549999237060547,31.190000534057617,31.3799991607666,1787000.0
2014-09-16,31.3799991607666,31.43000030517578,31.0,31.020000457763672,2200800.0
2014-09-17,31.25,31.520000457763672,31.049999237060547,31.459999084472656,1822100.0
2014-09-18,30.959999084472656,31.399999618530273,30.799999237060547,31.270000457763672,1674700.0
2014-09-19,31.190000534057617,31.229999542236328,30.969999313354492,31.040000915527344,2604100.0
2014-09-22,30.899999618530273,31.139999389648438,30.860000610351562,31.1299991607666,1409100.0
2014-09-23,30.84000015258789,31.010000228881836,30.719999313354492,30.850000381469727,2589400.0
2014-09-24,30.760000228881836,30.899999618530273,30.610000610351562,30.8799991607666,1564200.0
2014-09-25,30.459999084472656,30.850000381469727,30.459999084472656,30.65999984741211,3040700.0
2014-09-26,30.389999389648438,30.540000915527344,30.229999542236328,30.440000534057617,4479500.0
2014-09-29,30.299999237060547,30.40999984741211,30.1200008392334,30.260000228881836,3893100.0
2014-09-30,30.399999618530273,30.6299991607666,30.239999771118164,30.350000381469727,5631000.0
2014-10-01,30.469999313354492,30.739999771118164,30.3700008392334,30.739999771118164,3063800.0
2014-10-02,30.3799991607666,30.68000030517578,30.290000915527344,30.469999313354492,2570800.0
2014-10-03,30.610000610351562,30.690000534057617,30.18000030517578,30.3700008392334,1918200.0
2014-10-06,30.610000610351562,30.790000915527344,30.469999313354492,30.719999313354492,1140300.0
2014-10-07,30.829999923706055,31.149999618530273,30.530000686645508,30.530000686645508,3357900.0
2014-10-08,31.639999389648438,31.690000534057617,30.780000686645508,30.8700008392334,3210000.0
2014-10-09,31.270000457763672,31.969999313354492,31.25,31.649999618530273,5174500.0
2014-10-10,31.579999923706055,31.799999237060547,31.290000915527344,31.40999984741211,4346700.0
2014-10-13,31.760000228881836,32.209999084472656,31.540000915527344,31.559999465942383,4460000.0
2014-10-14,32.70000076293945,32.95000076293945,31.690000534057617,31.899999618530273,9447100.0
2014-10-15,32.220001220703125,32.9900016784668,31.729999542236328,32.65999984741211,6606600.0
2014-10-16,31.889999389648438,32.06999969482422,31.459999084472656,31.799999237060547,6766400.0
2014-10-17,31.889999389648438,32.099998474121094,31.610000610351562,32.09000015258789,5540600.0
2014-10-20,32.279998779296875,32.38999938964844,31.84000015258789,31.959999084472656,4269600.0
2014-10-21,32.45000076293945,32.5,32.15999984741211,32.43000030517578,4560200.0
2014-10-22,32.70000076293945,32.970001220703125,32.45000076293945,32.4900016784668,3590000.0
2014-10-23,32.70000076293945,32.970001220703125,32.650001525878906,32.90999984741211,2508500.0
2014-10-24,32.900001525878906,33.04999923706055,32.66999816894531,32.77000045776367,2862900.0
2014-10-27,32.83000183105469,33.029998779296875,32.7400016784668,32.90999984741211,2921100.0
2014-10-28,33.08000183105469,33.08000183105469,32.72999954223633,32.900001525878906,2931200.0
2014-10-29,32.849998474121094,33.15999984741211,32.04999923706055,33.09000015258789,2950100.0
2014-10-30,33.52000045776367,33.7599983215332,32.25,33.25,5013100.0
2014-10-31,33.470001220703125,33.75,33.290000915527344,33.65999984741211,3632900.0
2014-11-03,33.75,33.84000015258789,33.47999954223633,33.619998931884766,3243800.0
2014-11-04,33.470001220703125,33.9900016784668,33.34000015258789,33.63999938964844,3709800.0
2014-11-05,34.09000015258789,34.09000015258789,33.4900016784668,33.65999984741211,4556000.0
2014-11-06,33.04999923706055,33.9900016784668,32.9900016784668,33.869998931884766,8182500.0
2014-11-07,33.599998474121094,33.650001525878906,33.060001373291016,33.099998474121094,4070000.0
2014-11-10,33.9900016784668,34.04999923706055,33.560001373291016,33.61000061035156,3284100.0
2014-11-11,33.880001068115234,34.06999969482422,33.70000076293945,33.939998626708984,2469700.0
2014-11-12,33.40999984741211,33.70000076293945,33.15999984741211,33.529998779296875,3203100.0
2014-11-13,33.220001220703125,33.630001068115234,33.13999938964844,33.4900016784668,2690900.0
2014-11-14,33.040000915527344,33.2400016784668,32.97999954223633,33.08000183105469,2794100.0
2014-11-17,33.43000030517578,33.4900016784668,32.95000076293945,33.04999923706055,2533400.0
2014-11-18,33.720001220703125,33.900001525878906,33.349998474121094,33.52000045776367,2847600.0
2014-11-19,33.56999969482422,33.709999084472656,33.40999984741211,33.619998931884766,1972200.0
2014-11-20,33.560001373291016,33.720001220703125,33.41999816894531,33.56999969482422,2138600.0
2014-11-21,33.68000030517578,33.880001068115234,33.36000061035156,33.86000061035156,2650000.0
2014-11-24,33.380001068115234,33.77000045776367,33.310001373291016,33.709999084472656,2225100.0
2014-11-25,33.33000183105469,33.470001220703125,33.13999938964844,33.45000076293945,2332600.0
2014-11-26,33.5,33.599998474121094,33.349998474121094,33.380001068115234,1256000.0
2014-11-28,33.939998626708984,34.099998474121094,33.529998779296875,33.59000015258789,1210100.0
2014-12-01,34.27000045776367,34.540000915527344,33.4900016784668,33.560001373291016,5969000.0
2014-12-02,34.65999984741211,34.83000183105469,34.16999816894531,34.47999954223633,3752000.0
2014-12-03,34.779998779296875,34.81999969482422,34.41999816894531,34.630001068115234,3324100.0
2014-12-04,34.810001373291016,34.959999084472656,34.59000015258789,34.790000915527344,2614200.0
2014-12-05,34.529998779296875,34.7599983215332,34.34000015258789,34.52000045776367,2330300.0
2014-12-08,34.88999938964844,34.95000076293945,34.560001373291016,34.599998474121094,3159900.0
2014-12-09,35.02000045776367,35.09000015258789,34.70000076293945,34.90999984741211,3248000.0
2014-12-10,34.66999816894531,35.2400016784668,34.630001068115234,34.97999954223633,2757200.0
2014-12-11,34.9900016784668,35.290000915527344,34.709999084472656,34.709999084472656,2117000.0
2014-12-12,34.630001068115234,35.20000076293945,34.619998931884766,34.79999923706055,2194500.0
2014-12-15,34.25,34.77000045776367,33.97999954223633,34.689998626708984,3172300.0
2014-12-16,34.220001220703125,34.7400016784668,33.91999816894531,34.189998626708984,2957800.0
2014-12-17,34.75,34.93000030517578,34.25,34.310001373291016,3357400.0
2014-12-18,35.349998474121094,35.349998474121094,34.75,34.900001525878906,3062800.0
2014-12-19,35.400001525878906,35.709999084472656,35.27000045776367,35.43000030517578,4525100.0
2014-12-22,35.650001525878906,35.65999984741211,35.33000183105469,35.5,2089700.0
2014-12-23,35.43000030517578,35.66999816894531,35.310001373291016,35.459999084472656,2220200.0
2014-12-24,36.22999954223633,36.400001525878906,35.4900016784668,35.4900016784668,3164500.0
2014-12-26,36.58000183105469,36.83000183105469,36.279998779296875,36.279998779296875,2546300.0
2014-12-29,37.25,37.58000183105469,36.619998931884766,36.65999984741211,3902300.0
2014-12-30,36.380001068115234,37.150001525878906,36.33000183105469,37.13999938964844,2459800.0
2014-12-31,35.91999816894531,36.650001525878906,35.869998931884766,36.5,2450000.0
2015-01-02,36.119998931884766,36.16999816894531,35.599998474121094,36.02000045776367,2534900.0
2015-01-05,35.709999084472656,36.18000030517578,35.630001068115234,36.029998779296875,3107200.0
2015-01-06,35.900001525878906,36.5,35.72999954223633,35.86000061035156,4749600.0
2015-01-07,36.209999084472656,36.34000015258789,35.810001373291016,35.97999954223633,2833400.0
2015-01-08,36.630001068115234,36.7400016784668,36.36000061035156,36.470001220703125,2516800.0
2015-01-09,36.18000030517578,36.599998474121094,36.0,36.47999954223633,2328100.0
2015-01-12,35.86000061035156,36.31999969482422,35.650001525878906,36.209999084472656,2733600.0
2015-01-13,36.150001525878906,36.630001068115234,35.91999816894531,36.06999969482422,2612800.0
2015-01-14,36.470001220703125,36.52000045776367,35.88999938964844,35.9900016784668,2633300.0
2015-01-15,36.790000915527344,36.93000030517578,36.36000061035156,36.540000915527344,2700200.0
2015-01-16,37.02000045776367,37.04999923706055,36.599998474121094,36.84000015258789,2673700.0
2015-01-20,37.27000045776367,37.29999923706055,36.849998474121094,37.13999938964844,2872800.0
2015-01-21,37.58000183105469,37.63999938964844,36.900001525878906,37.16999816894531,2212500.0
2015-01-22,37.52000045776367,37.7599983215332,37.16999816894531,37.70000076293945,1692500.0
2015-01-23,37.7599983215332,37.88999938964844,37.43000030517578,37.650001525878906,2020600.0
2015-01-26,37.65999984741211,37.66999816894531,37.33000183105469,37.630001068115234,1379500.0
2015-01-27,37.72999954223633,37.939998626708984,37.5,37.61000061035156,1584300.0
2015-01-28,37.45000076293945,38.16999816894531,37.310001373291016,37.72999954223633,2561400.0
2015-01-29,38.11000061035156,38.130001068115234,37.25,37.560001373291016,2856400.0
2015-01-30,37.529998779296875,38.349998474121094,37.5099983215332,37.869998931884766,3869400.0
2015-02-02,37.56999969482422,37.84000015258789,37.11000061035156,37.560001373291016,4280600.0
2015-02-03,37.63999938964844,37.66999816894531,37.2599983215332,37.47999954223633,3616400.0
2015-02-04,37.20000076293945,37.70000076293945,37.09000015258789,37.529998779296875,3178800.0
2015-02-05,37.560001373291016,37.61000061035156,37.11000061035156,37.25,1954400.0
2015-02-06,35.709999084472656,37.33000183105469,35.529998779296875,37.29999923706055,5278500.0
2015-02-09,35.34000015258789,35.959999084472656,35.220001220703125,35.779998779296875,3545700.0
2015-02-10,36.25,36.34000015258789,35.33000183105469,35.38999938964844,5768600.0
2015-02-11,35.54999923706055,36.06999969482422,35.40999984741211,36.040000915527344,3636900.0
2015-02-12,35.529998779296875,35.709999084472656,35.349998474121094,35.58000183105469,4162000.0
2015-02-13,35.0,35.38999938964844,34.599998474121094,35.38999938964844,5590900.0
2015-02-17,35.189998626708984,35.439998626708984,34.61000061035156,34.83000183105469,8705400.0
2015-02-18,36.29999923706055,36.369998931884766,35.119998931884766,35.2400016784668,4254000.0
2015-02-19,36.220001220703125,36.38999938964844,36.040000915527344,36.369998931884766,5010600.0
2015-02-20,35.91999816894531,36.310001373291016,35.470001220703125,36.209999084472656,3242300.0
2015-02-23,36.380001068115234,36.400001525878906,35.959999084472656,36.040000915527344,3245800.0
2015-02-24,36.349998474121094,36.560001373291016,36.11000061035156,36.349998474121094,3374400.0
2015-02-25,35.619998931884766,36.43000030517578,35.52000045776367,36.400001525878906,2637700.0
2015-02-26,35.41999816894531,35.7599983215332,35.310001373291016,35.65999984741211,2557700.0
2015-02-27,35.279998779296875,35.41999816894531,35.130001068115234,35.380001068115234,2398200.0
2015-03-02,34.40999984741211,35.290000915527344,34.209999084472656,35.25,3735800.0
2015-03-03,34.689998626708984,34.70000076293945,34.18000030517578,34.43000030517578,3546700.0
2015-03-04,34.58000183105469,34.61000061035156,34.349998474121094,34.4900016784668,2383500.0
2015-03-05,34.93000030517578,35.04999923706055,34.630001068115234,34.869998931884766,3361000.0
2015-03-06,33.650001525878906,34.5099983215332,33.45000076293945,34.40999984741211,5799500.0
2015-03-09,34.08000183105469,34.27000045776367,33.61000061035156,33.81999969482422,5106500.0
2015-03-10,34.15999984741211,34.59000015258789,33.95000076293945,33.970001220703125,4258500.0
2015-03-11,33.849998474121094,34.310001373291016,33.790000915527344,34.119998931884766,3392100.0
2015-03-12,34.45000076293945,34.599998474121094,33.9900016784668,34.029998779296875,2536900.0
2015-03-13,33.7400016784668,34.15999984741211,33.40999984741211,34.099998474121094,3921700.0
2015-03-16,34.220001220703125,34.52000045776367,33.939998626708984,33.939998626708984,3308500.0
2015-03-17,34.130001068115234,34.40999984741211,34.02000045776367,34.15999984741211,2415300.0
2015-03-18,34.959999084472656,35.130001068115234,34.040000915527344,34.15999984741211,4264600.0
2015-03-19,34.47999954223633,35.220001220703125,34.43000030517578,34.86000061035156,3405800.0
2015-03-20,34.779998779296875,34.90999984741211,34.45000076293945,34.66999816894531,5561500.0
2015-03-23,35.0,35.130001068115234,34.77000045776367,34.77000045776367,2746500.0
2015-03-24,34.709999084472656,35.38999938964844,34.599998474121094,35.279998779296875,4964100.0
2015-03-25,34.41999816894531,35.060001373291016,34.40999984741211,35.04999923706055,3633500.0
2015-03-26,34.29999923706055,34.65999984741211,34.0099983215332,34.439998626708984,3747700.0
2015-03-27,34.38999938964844,34.45000076293945,33.93000030517578,34.31999969482422,5962000.0
2015-03-30,34.7400016784668,34.90999984741211,34.34000015258789,34.45000076293945,2879000.0
2015-03-31,34.810001373291016,34.93000030517578,34.4900016784668,34.68000030517578,4321500.0
2015-04-01,34.869998931884766,34.939998626708984,34.29999923706055,34.619998931884766,1970800.0
2015-04-02,34.7599983215332,35.0099983215332,34.70000076293945,34.810001373291016,2558100.0
2015-04-06,35.04999923706055,35.349998474121094,34.849998474121094,34.849998474121094,1714700.0
2015-04-07,34.5099983215332,35.06999969482422,34.470001220703125,35.040000915527344,2034000.0
2015-04-08,34.43000030517578,34.54999923706055,34.220001220703125,34.4900016784668,1761200.0
2015-04-09,34.31999969482422,34.45000076293945,34.0099983215332,34.43000030517578,2195000.0
2015-04-10,34.66999816894531,34.72999954223633,34.2400016784668,34.369998931884766,1609500.0
2015-04-13,34.27000045776367,34.65999984741211,34.2400016784668,34.560001373291016,1881800.0
2015-04-14,34.470001220703125,34.58000183105469,34.220001220703125,34.279998779296875,1668400.0
2015-04-15,34.4900016784668,34.88999938964844,34.40999984741211,34.54999923706055,1867300.0
2015-04-16,34.29999923706055,34.41999816894531,33.869998931884766,34.380001068115234,2339100.0
2015-04-17,34.369998931884766,34.650001525878906,34.209999084472656,34.34000015258789,2963700.0
2015-04-20,34.77000045776367,35.0099983215332,34.43000030517578,34.45000076293945,2446700.0
2015-04-21,34.279998779296875,35.09000015258789,34.18000030517578,34.720001220703125,2518500.0
2015-04-22,34.310001373291016,34.560001373291016,34.119998931884766,34.380001068115234,2132200.0
2015-04-23,34.52000045776367,34.720001220703125,34.25,34.29999923706055,2029100.0
2015-04-24,34.869998931884766,35.09000015258789,34.369998931884766,34.52000045776367,2172600.0
2015-04-27,34.40999984741211,35.0099983215332,34.29999923706055,34.970001220703125,2234900.0
2015-04-28,34.709999084472656,34.7599983215332,34.18000030517578,34.29999923706055,1983000.0
2015-04-29,34.52000045776367,34.56999969482422,34.02000045776367,34.41999816894531,3585600.0
2015-04-30,33.90999984741211,34.34000015258789,33.5099983215332,34.34000015258789,4739900.0
2015-05-01,33.959999084472656,34.08000183105469,33.560001373291016,33.88999938964844,3403800.0
2015-05-04,34.36000061035156,34.65999984741211,33.95000076293945,33.959999084472656,3386200.0
2015-05-05,33.650001525878906,34.369998931884766,33.56999969482422,34.25,3824900.0
2015-05-06,33.5099983215332,33.810001373291016,33.119998931884766,33.61000061035156,2701800.0
2015-05-07,33.47999954223633,33.849998474121094,33.40999984741211,33.630001068115234,3473100.0
2015-05-08,33.619998931884766,34.0,33.40999984741211,33.86000061035156,2629300.0
2015-05-11,33.41999816894531,33.97999954223633,33.36000061035156,33.54999923706055,2801600.0
2015-05-12,33.209999084472656,33.33000183105469,32.95000076293945,33.2599983215332,3132400.0
2015-05-13,32.849998474121094,33.45000076293945,32.709999084472656,33.279998779296875,3395800.0
2015-05-14,33.47999954223633,33.5099983215332,32.95000076293945,32.95000076293945,4315800.0
2015-05-15,33.75,33.84000015258789,33.459999084472656,33.529998779296875,4337900.0
2015-05-18,34.15999984741211,34.25,33.61000061035156,33.650001525878906,3798900.0
2015-05-19,34.369998931884766,34.529998779296875,33.9900016784668,34.09000015258789,4438700.0
2015-05-20,34.619998931884766,34.849998474121094,34.290000915527344,34.41999816894531,3416100.0
2015-05-21,34.5099983215332,34.66999816894531,34.33000183105469,34.630001068115234,2101000.0
2015-05-22,34.459999084472656,34.54999923706055,34.2400016784668,34.4900016784668,1729700.0
2015-05-26,33.9900016784668,34.310001373291016,33.79999923706055,34.29999923706055,4066300.0
2015-05-27,34.099998474121094,34.150001525878906,33.93000030517578,33.959999084472656,2451800.0
2015-05-28,34.130001068115234,34.27000045776367,33.959999084472656,34.11000061035156,2491900.0
2015-05-29,34.04999923706055,34.25,33.95000076293945,34.18000030517578,2535800.0
2015-06-01,34.06999969482422,34.29999923706055,33.959999084472656,34.13999938964844,2274400.0
2015-06-02,33.400001525878906,33.91999816894531,33.130001068115234,33.880001068115234,4439500.0
2015-06-03,32.84000015258789,33.43000030517578,32.58000183105469,33.29999923706055,5414300.0
2015-06-04,32.77000045776367,33.040000915527344,32.61000061035156,32.70000076293945,3200400.0
2015-06-05,32.349998474121094,32.4900016784668,32.040000915527344,32.45000076293945,4662000.0
2015-06-08,32.33000183105469,32.4900016784668,32.209999084472656,32.38999938964844,2412700.0
2015-06-09,32.36000061035156,32.439998626708984,32.279998779296875,32.310001373291016,2957700.0
2015-06-10,32.36000061035156,32.709999084472656,32.310001373291016,32.54999923706055,3624400.0
2015-06-11,32.810001373291016,32.849998474121094,32.4900016784668,32.599998474121094,3348900.0
2015-06-12,32.70000076293945,32.83000183105469,32.45000076293945,32.630001068115234,4900200.0
2015-06-15,32.5,32.70000076293945,32.40999984741211,32.689998626708984,2619200.0
2015-06-16,32.380001068115234,32.5,32.0099983215332,32.20000076293945,2370400.0
2015-06-17,32.56999969482422,32.619998931884766,32.18000030517578,32.369998931884766,2880100.0
2015-06-18,33.04999923706055,33.119998931884766,32.4900016784668,32.599998474121094,2501500.0
2015-06-19,32.77000045776367,33.130001068115234,32.75,33.040000915527344,2887300.0
2015-06-22,32.70000076293945,32.86000061035156,32.54999923706055,32.619998931884766,1671300.0
2015-06-23,32.22999954223633,32.65999984741211,32.13999938964844,32.65999984741211,3014300.0
2015-06-24,31.989999771118164,32.34000015258789,31.959999084472656,32.2400016784668,3481800.0
2015-06-25,31.920000076293945,32.09000015258789,31.8700008392334,32.09000015258789,3032700.0
2015-06-26,32.2400016784668,32.279998779296875,31.760000228881836,31.90999984741211,2654800.0
2015-06-29,32.16999816894531,32.619998931884766,32.13999938964844,32.2400016784668,3643700.0
2015-06-30,32.18000030517578,32.380001068115234,32.02000045776367,32.2599983215332,4141900.0
2015-07-01,32.5,32.529998779296875,32.119998931884766,32.22999954223633,3625600.0
2015-07-02,32.81999969482422,33.0,32.61000061035156,32.83000183105469,2794700.0
2015-07-06,32.939998626708984,32.9900016784668,32.63999938964844,32.790000915527344,2641700.0
2015-07-07,33.88999938964844,33.959999084472656,33.060001373291016,33.130001068115234,3592200.0
2015-07-08,33.709999084472656,34.0099983215332,33.61000061035156,33.720001220703125,2893300.0
2015-07-09,33.33000183105469,33.880001068115234,33.16999816894531,33.75,2072600.0
2015-07-10,33.54999923706055,33.779998779296875,33.27000045776367,33.400001525878906,2825100.0
2015-07-13,33.540000915527344,33.84000015258789,33.36000061035156,33.68000030517578,2386600.0
2015-07-14,33.540000915527344,33.72999954223633,33.369998931884766,33.58000183105469,1421700.0
2015-07-15,33.619998931884766,33.66999816894531,33.31999969482422,33.54999923706055,1663600.0
2015-07-16,34.119998931884766,34.18000030517578,33.65999984741211,33.720001220703125,2154100.0
2015-07-17,33.70000076293945,34.0099983215332,33.689998626708984,33.9900016784668,2356000.0
2015-07-20,33.47999954223633,33.70000076293945,33.209999084472656,33.650001525878906,2645100.0
2015-07-21,33.150001525878906,33.4900016784668,33.02000045776367,33.40999984741211,2352500.0
2015-07-22,33.400001525878906,33.4900016784668,33.099998474121094,33.15999984741211,2511900.0
2015-07-23,32.90999984741211,33.34000015258789,32.72999954223633,33.33000183105469,2959400.0
2015-07-24,32.86000061035156,33.02000045776367,32.790000915527344,32.90999984741211,2329100.0
2015-07-27,33.34000015258789,33.470001220703125,32.81999969482422,32.88999938964844,3091800.0
2015-07-28,33.59000015258789,33.61000061035156,33.189998626708984,33.31999969482422,2364400.0
2015-07-29,33.72999954223633,33.7599983215332,33.290000915527344,33.540000915527344,2424700.0
2015-07-30,34.209999084472656,34.380001068115234,33.130001068115234,33.70000076293945,4738100.0
2015-07-31,34.66999816894531,35.150001525878906,34.29999923706055,34.43000030517578,5335800.0
2015-08-03,34.529998779296875,34.869998931884766,34.400001525878906,34.689998626708984,2849400.0
2015-08-04,34.150001525878906,34.52000045776367,34.06999969482422,34.5099983215332,1962700.0
2015-08-05,34.41999816894531,34.45000076293945,34.09000015258789,34.33000183105469,3176000.0
2015-08-06,34.83000183105469,34.849998474121094,34.2400016784668,34.369998931884766,3942200.0
2015-08-07,35.25,35.400001525878906,34.59000015258789,34.72999954223633,2568300.0
2015-08-10,34.939998626708984,35.27000045776367,34.869998931884766,35.22999954223633,2813700.0
2015-08-11,35.369998931884766,35.45000076293945,34.84000015258789,35.0099983215332,3270900.0
2015-08-12,35.720001220703125,35.900001525878906,35.220001220703125,35.310001373291016,3889000.0
2015-08-13,35.560001373291016,35.689998626708984,35.189998626708984,35.630001068115234,2410700.0
2015-08-14,35.79999923706055,35.849998474121094,35.2599983215332,35.5,1568900.0
2015-08-17,35.9900016784668,36.11000061035156,35.720001220703125,35.81999969482422,2788600.0
2015-08-18,35.90999984741211,36.0099983215332,35.77000045776367,35.880001068115234,2412300.0
2015-08-19,36.31999969482422,36.47999954223633,35.689998626708984,35.849998474121094,3832100.0
2015-08-20,36.0099983215332,36.349998474121094,35.88999938964844,36.04999923706055,2438800.0
2015-08-21,35.560001373291016,36.04999923706055,35.560001373291016,35.849998474121094,3716700.0
2015-08-24,34.099998474121094,35.06999969482422,33.90999984741211,34.650001525878906,6026600.0
2015-08-25,33.08000183105469,34.689998626708984,33.04999923706055,34.529998779296875,5174600.0
2015-08-26,33.540000915527344,33.689998626708984,32.83000183105469,33.470001220703125,4839700.0
2015-08-27,34.0,34.0,33.459999084472656,33.75,4082400.0
2015-08-28,33.95000076293945,34.11000061035156,33.459999084472656,33.97999954223633,2366100.0
2015-08-31,33.72999954223633,33.86000061035156,33.220001220703125,33.81999969482422,5646200.0
2015-09-01,32.97999954223633,33.470001220703125,32.81999969482422,33.33000183105469,5510400.0
2015-09-02,33.099998474121094,33.310001373291016,32.79999923706055,33.279998779296875,4570000.0
2015-09-03,33.290000915527344,33.47999954223633,33.040000915527344,33.130001068115234,4302400.0
2015-09-04,32.630001068115234,33.119998931884766,32.439998626708984,32.95000076293945,3989300.0
2015-09-08,33.08000183105469,33.099998474121094,32.720001220703125,32.959999084472656,3181900.0
2015-09-09,32.560001373291016,33.22999954223633,32.5099983215332,33.22999954223633,4514100.0
2015-09-10,32.709999084472656,32.880001068115234,32.43000030517578,32.52000045776367,4989100.0
2015-09-11,33.15999984741211,33.16999816894531,32.47999954223633,32.540000915527344,2791900.0
2015-09-14,33.15999984741211,33.380001068115234,32.9900016784668,33.15999984741211,2842000.0
2015-09-15,33.11000061035156,33.290000915527344,32.72999954223633,32.88999938964844,4569200.0
2015-09-16,33.36000061035156,33.47999954223633,33.040000915527344,33.099998474121094,2625100.0
2015-09-17,33.84000015258789,34.2400016784668,33.27000045776367,33.31999969482422,3335300.0
2015-09-18,33.630001068115234,34.040000915527344,33.5099983215332,33.540000915527344,3772600.0
2015-09-21,34.11000061035156,34.220001220703125,33.61000061035156,33.720001220703125,4013300.0
2015-09-22,33.91999816894531,34.18000030517578,33.72999954223633,33.849998474121094,4282300.0
2015-09-23,34.11000061035156,34.13999938964844,33.779998779296875,33.90999984741211,3759600.0
2015-09-24,34.400001525878906,34.4900016784668,33.880001068115234,33.95000076293945,3556800.0
2015-09-25,34.90999984741211,35.20000076293945,34.290000915527344,34.459999084472656,2837100.0
2015-09-28,34.63999938964844,35.13999938964844,34.61000061035156,34.849998474121094,3112400.0
2015-09-29,34.70000076293945,34.869998931884766,34.4900016784668,34.65999984741211,3361700.0
2015-09-30,35.40999984741211,35.45000076293945,34.709999084472656,34.880001068115234,2722000.0
2015-10-01,35.0099983215332,35.4900016784668,34.63999938964844,35.41999816894531,2875200.0
2015-10-02,35.33000183105469,35.47999954223633,34.81999969482422,35.20000076293945,3299500.0
2015-10-05,35.5099983215332,35.59000015258789,35.08000183105469,35.54999923706055,5369400.0
2015-10-06,35.040000915527344,35.5,34.880001068115234,35.4900016784668,3881600.0
2015-10-07,35.029998779296875,35.099998474121094,34.86000061035156,35.04999923706055,4444600.0
2015-10-08,35.5099983215332,35.560001373291016,34.900001525878906,34.91999816894531,2013900.0
2015-10-09,35.2599983215332,35.689998626708984,35.06999969482422,35.5099983215332,3074000.0
2015-10-12,35.84000015258789,35.880001068115234,35.22999954223633,35.290000915527344,2087400.0
2015-10-13,35.88999938964844,36.02000045776367,35.70000076293945,35.72999954223633,2925900.0
2015-10-14,35.9900016784668,36.310001373291016,35.869998931884766,35.91999816894531,2429000.0
2015-10-15,36.349998474121094,36.4900016784668,35.91999816894531,36.13999938964844,2588200.0
2015-10-16,36.43000030517578,36.709999084472656,36.25,36.41999816894531,2948100.0
2015-10-19,36.2599983215332,36.38999938964844,35.970001220703125,36.31999969482422,4411900.0
2015-10-20,36.630001068115234,36.72999954223633,36.119998931884766,36.15999984741211,3477300.0
2015-10-21,36.58000183105469,36.939998626708984,36.529998779296875,36.7400016784668,1709500.0
2015-10-22,37.13999938964844,37.25,36.599998474121094,36.689998626708984,2684100.0
2015-10-23,36.439998626708984,37.20000076293945,36.310001373291016,37.06999969482422,3624600.0
2015-10-26,36.779998779296875,36.790000915527344,36.209999084472656,36.4900016784668,2959900.0
2015-10-27,36.720001220703125,36.869998931884766,36.4900016784668,36.70000076293945,2603600.0
2015-10-28,36.040000915527344,36.880001068115234,35.63999938964844,36.720001220703125,3256200.0
2015-10-29,35.540000915527344,36.119998931884766,35.04999923706055,35.79999923706055,4433300.0
2015-10-30,35.630001068115234,35.970001220703125,35.540000915527344,35.630001068115234,3160300.0
2015-11-02,35.849998474121094,35.95000076293945,35.38999938964844,35.66999816894531,2499200.0
2015-11-03,35.88999938964844,36.02000045776367,35.4900016784668,35.7599983215332,1817800.0
2015-11-04,36.029998779296875,36.31999969482422,35.900001525878906,35.900001525878906,1925300.0
2015-11-05,36.11000061035156,36.29999923706055,35.90999984741211,36.0,2228800.0
2015-11-06,34.86000061035156,35.459999084472656,34.33000183105469,35.459999084472656,5854600.0
2015-11-09,35.0099983215332,35.08000183105469,34.599998474121094,34.709999084472656,3674400.0
2015-11-10,35.58000183105469,35.619998931884766,35.0,35.029998779296875,4266900.0
2015-11-11,36.04999923706055,36.16999816894531,35.5,35.5,3610000.0
2015-11-12,35.310001373291016,36.31999969482422,35.27000045776367,35.95000076293945,4105200.0
2015-11-13,35.0099983215332,35.650001525878906,34.77000045776367,35.38999938964844,3446700.0
2015-11-16,35.59000015258789,35.59000015258789,34.939998626708984,35.0099983215332,3515700.0
2015-11-17,35.220001220703125,35.79999923706055,35.09000015258789,35.5,4005200.0
2015-11-18,35.619998931884766,35.66999816894531,34.93000030517578,35.22999954223633,3612800.0
2015-11-19,35.720001220703125,35.900001525878906,35.459999084472656,35.709999084472656,3493200.0
2015-11-20,35.86000061035156,36.15999984741211,35.7400016784668,35.869998931884766,3883400.0
2015-11-23,35.56999969482422,36.029998779296875,35.540000915527344,35.93000030517578,2341500.0
2015-11-24,35.72999954223633,35.790000915527344,35.20000076293945,35.369998931884766,4416300.0
2015-11-25,35.5,35.72999954223633,35.33000183105469,35.68000030517578,2200100.0
2015-11-27,35.63999938964844,35.83000183105469,35.369998931884766,35.529998779296875,1468000.0
2015-11-30,35.65999984741211,35.91999816894531,35.560001373291016,35.59000015258789,3597100.0
2015-12-01,35.970001220703125,36.0099983215332,35.709999084472656,35.79999923706055,4161500.0
2015-12-02,35.220001220703125,35.93000030517578,35.18000030517578,35.849998474121094,3471100.0
2015-12-03,34.41999816894531,35.08000183105469,34.33000183105469,34.97999954223633,7790800.0
2015-12-04,34.970001220703125,35.119998931884766,34.5,34.540000915527344,5089900.0
2015-12-07,35.27000045776367,35.279998779296875,34.880001068115234,34.939998626708984,4847800.0
2015-12-08,35.209999084472656,35.41999816894531,35.0,35.13999938964844,4830900.0
2015-12-09,35.279998779296875,35.529998779296875,34.900001525878906,35.06999969482422,3295100.0
2015-12-10,34.790000915527344,35.22999954223633,34.65999984741211,35.189998626708984,5651500.0
2015-12-11,34.939998626708984,35.13999938964844,34.470001220703125,34.599998474121094,4247300.0
2015-12-14,35.290000915527344,35.349998474121094,34.83000183105469,34.95000076293945,3822300.0
2015-12-15,35.56999969482422,35.790000915527344,35.349998474121094,35.470001220703125,3306600.0
2015-12-16,36.41999816894531,36.5,35.650001525878906,35.66999816894531,4072400.0
2015-12-17,36.400001525878906,36.720001220703125,36.18000030517578,36.41999816894531,2869000.0
2015-12-18,35.599998474121094,36.33000183105469,35.349998474121094,36.119998931884766,6339800.0
2015-12-21,35.40999984741211,35.90999984741211,35.18000030517578,35.790000915527344,4141700.0
2015-12-22,35.33000183105469,35.47999954223633,34.810001373291016,35.2400016784668,3459500.0
2015-12-23,35.849998474121094,35.91999816894531,35.45000076293945,35.45000076293945,3101800.0
2015-12-24,35.7400016784668,35.880001068115234,35.59000015258789,35.810001373291016,1577300.0
2015-12-28,36.13999938964844,36.189998626708984,35.56999969482422,35.63999938964844,3689800.0
2015-12-29,36.220001220703125,36.470001220703125,36.060001373291016,36.29999923706055,1921100.0
2015-12-30,36.400001525878906,36.5,36.189998626708984,36.29999923706055,1392100.0
2015-12-31,35.90999984741211,36.380001068115234,35.630001068115234,36.349998474121094,2330400.0
2016-01-04,35.70000076293945,35.869998931884766,35.38999938964844,35.61000061035156,2819300.0
2016-01-05,36.060001373291016,36.13999938964844,35.189998626708984,35.68000030517578,2141200.0
2016-01-06,36.439998626708984,36.599998474121094,35.7400016784668,35.849998474121094,5191900.0
2016-01-07,36.58000183105469,36.65999984741211,36.060001373291016,36.099998474121094,5212200.0
2016-01-08,36.18000030517578,36.75,36.08000183105469,36.58000183105469,3005400.0
2016-01-11,36.470001220703125,36.61000061035156,36.209999084472656,36.22999954223633,3885400.0
2016-01-12,36.33000183105469,36.70000076293945,35.869998931884766,36.61000061035156,3354200.0
2016-01-13,36.11000061035156,36.68000030517578,36.04999923706055,36.29999923706055,4818000.0
2016-01-14,36.709999084472656,36.93000030517578,36.150001525878906,36.16999816894531,3671400.0
2016-01-15,36.5,36.72999954223633,35.9900016784668,36.22999954223633,3878500.0
2016-01-19,37.209999084472656,37.349998474121094,36.56999969482422,36.72999954223633,5422500.0
2016-01-20,36.619998931884766,37.2400016784668,36.11000061035156,37.099998474121094,5464400.0
2016-01-21,36.130001068115234,37.060001373291016,35.90999984741211,36.650001525878906,5359200.0
2016-01-22,36.630001068115234,36.66999816894531,36.0099983215332,36.310001373291016,4531000.0
2016-01-25,36.529998779296875,36.7599983215332,36.29999923706055,36.650001525878906,2343100.0
2016-01-26,36.77000045776367,37.09000015258789,36.400001525878906,36.650001525878906,2708800.0
2016-01-27,36.68000030517578,37.16999816894531,36.38999938964844,36.689998626708984,3760200.0
2016-01-28,37.56999969482422,37.84000015258789,36.099998474121094,36.36000061035156,3167700.0
2016-01-29,38.220001220703125,38.2599983215332,37.5,37.540000915527344,5407300.0
2016-02-01,38.560001373291016,38.7400016784668,37.900001525878906,38.09000015258789,6105000.0
2016-02-02,38.97999954223633,38.9900016784668,38.290000915527344,38.33000183105469,5094600.0
2016-02-03,39.25,39.43000030517578,36.25,38.880001068115234,8312300.0
2016-02-04,39.06999969482422,39.5,38.81999969482422,39.130001068115234,5492700.0
2016-02-05,39.529998779296875,39.630001068115234,38.470001220703125,38.91999816894531,5090700.0
2016-02-08,39.25,40.209999084472656,38.869998931884766,39.5099983215332,7091200.0
2016-02-09,39.619998931884766,39.7400016784668,39.029998779296875,39.2400016784668,4267800.0
2016-02-10,39.349998474121094,39.77000045776367,38.779998779296875,39.5,4688800.0
2016-02-11,38.9900016784668,39.459999084472656,38.869998931884766,39.290000915527344,4571000.0
2016-02-12,38.81999969482422,39.29999923706055,38.459999084472656,39.040000915527344,4062000.0
2016-02-16,38.83000183105469,38.91999816894531,38.43000030517578,38.91999816894531,3158900.0
2016-02-17,38.939998626708984,38.95000076293945,38.5,38.939998626708984,4160100.0
2016-02-18,39.63999938964844,39.81999969482422,38.900001525878906,39.02000045776367,3785000.0
2016-02-19,39.33000183105469,39.720001220703125,39.220001220703125,39.720001220703125,4361600.0
2016-02-22,39.66999816894531,39.7599983215332,39.27000045776367,39.47999954223633,2395800.0
2016-02-23,39.83000183105469,39.900001525878906,39.36000061035156,39.540000915527344,2925500.0
2016-02-24,39.90999984741211,40.29999923706055,39.58000183105469,39.86000061035156,2831300.0
2016-02-25,40.20000076293945,40.41999816894531,39.810001373291016,39.95000076293945,2922500.0
2016-02-26,39.27000045776367,40.099998474121094,39.13999938964844,39.970001220703125,5065200.0
2016-02-29,39.540000915527344,39.91999816894531,39.209999084472656,39.209999084472656,5545000.0
2016-03-01,39.459999084472656,39.900001525878906,39.040000915527344,39.66999816894531,4788700.0
2016-03-02,39.59000015258789,39.630001068115234,38.2599983215332,39.2400016784668,5011000.0
2016-03-03,39.599998474121094,39.630001068115234,39.040000915527344,39.529998779296875,3127800.0
2016-03-04,39.939998626708984,40.08000183105469,39.08000183105469,39.349998474121094,5117600.0
2016-03-07,40.060001373291016,40.209999084472656,39.75,39.88999938964844,4124200.0
2016-03-08,40.65999984741211,40.68000030517578,39.93000030517578,40.20000076293945,4230900.0
2016-03-09,40.720001220703125,40.939998626708984,40.52000045776367,40.63999938964844,3557800.0
2016-03-10,40.7400016784668,40.869998931884766,40.33000183105469,40.68000030517578,3408200.0
2016-03-11,40.380001068115234,40.7599983215332,40.290000915527344,40.5,3199700.0
2016-03-14,40.41999816894531,40.56999969482422,40.15999984741211,40.369998931884766,3367900.0
2016-03-15,40.5,40.790000915527344,40.290000915527344,40.290000915527344,2464900.0
2016-03-16,40.91999816894531,41.040000915527344,40.09000015258789,40.380001068115234,2344400.0
2016-03-17,41.5,41.59000015258789,40.720001220703125,41.0,3099100.0
2016-03-18,41.060001373291016,41.61000061035156,41.060001373291016,41.52000045776367,4841000.0
2016-03-21,41.04999923706055,41.27000045776367,40.59000015258789,40.9900016784668,2337400.0
2016-03-22,40.77000045776367,41.20000076293945,40.7599983215332,41.04999923706055,2426000.0
2016-03-23,41.119998931884766,41.290000915527344,40.58000183105469,40.790000915527344,2566300.0
2016-03-24,41.22999954223633,41.38999938964844,40.939998626708984,41.119998931884766,2178100.0
2016-03-28,41.15999984741211,41.599998474121094,41.04999923706055,41.34000015258789,1512900.0
2016-03-29,41.65999984741211,41.689998626708984,41.11000061035156,41.25,2830400.0
2016-03-30,41.560001373291016,41.70000076293945,41.31999969482422,41.630001068115234,2078200.0
2016-03-31,41.81999969482422,41.849998474121094,41.4900016784668,41.61000061035156,3219200.0
2016-04-01,41.939998626708984,42.02000045776367,41.540000915527344,41.689998626708984,2832200.0
2016-04-04,41.86000061035156,42.040000915527344,41.41999816894531,42.0099983215332,2278300.0
2016-04-05,40.95000076293945,41.849998474121094,40.86000061035156,41.68000030517578,4397800.0
2016-04-06,40.849998474121094,40.91999816894531,40.52000045776367,40.869998931884766,3211600.0
2016-04-07,40.790000915527344,41.06999969482422,40.619998931884766,40.72999954223633,3338600.0
2016-04-08,41.0099983215332,41.2400016784668,40.880001068115234,40.900001525878906,2103900.0
2016-04-11,40.79999923706055,41.22999954223633,40.75,41.029998779296875,2266100.0
2016-04-12,40.9900016784668,41.06999969482422,40.63999938964844,40.81999969482422,3158700.0
2016-04-13,40.689998626708984,41.130001068115234,40.369998931884766,41.08000183105469,2578500.0
2016-04-14,40.58000183105469,40.779998779296875,40.459999084472656,40.56999969482422,2091800.0
2016-04-15,40.83000183105469,40.959999084472656,40.54999923706055,40.66999816894531,2820000.0
2016-04-18,41.13999938964844,41.13999938964844,40.599998474121094,40.83000183105469,2090600.0
2016-04-19,41.15999984741211,41.27000045776367,40.81999969482422,41.209999084472656,2767800.0
2016-04-20,39.72999954223633,41.40999984741211,39.720001220703125,41.38999938964844,5000800.0
2016-04-21,38.61000061035156,39.720001220703125,38.43000030517578,39.689998626708984,8397700.0
2016-04-22,39.04999923706055,39.09000015258789,38.77000045776367,38.79999923706055,5038900.0
2016-04-25,39.150001525878906,39.189998626708984,38.810001373291016,38.95000076293945,3237300.0
2016-04-26,39.189998626708984,39.36000061035156,39.06999969482422,39.20000076293945,3357400.0
2016-04-27,39.709999084472656,39.97999954223633,39.220001220703125,39.310001373291016,4432100.0
2016-04-28,39.939998626708984,39.95000076293945,39.15999984741211,39.36000061035156,3163200.0
2016-04-29,40.029998779296875,40.099998474121094,39.349998474121094,39.66999816894531,3865700.0
2016-05-02,40.5099983215332,40.7400016784668,40.11000061035156,40.2400016784668,2990600.0
2016-05-03,40.54999923706055,40.72999954223633,40.29999923706055,40.38999938964844,2500800.0
2016-05-04,41.0099983215332,41.27000045776367,40.45000076293945,40.45000076293945,3372100.0
2016-05-05,40.84000015258789,41.29999923706055,40.63999938964844,40.900001525878906,3005200.0
2016-05-06,40.459999084472656,40.83000183105469,40.16999816894531,40.83000183105469,3652400.0
2016-05-09,41.15999984741211,41.310001373291016,40.47999954223633,40.5,4033500.0
2016-05-10,41.36000061035156,41.560001373291016,41.02000045776367,41.310001373291016,3160200.0
2016-05-11,41.380001068115234,41.58000183105469,41.099998474121094,41.439998626708984,2399600.0
2016-05-12,41.849998474121094,41.97999954223633,41.189998626708984,41.36000061035156,3815200.0
2016-05-13,41.709999084472656,41.869998931884766,41.380001068115234,41.810001373291016,2721300.0
2016-05-16,41.75,41.75,41.380001068115234,41.59000015258789,2724100.0
2016-05-17,40.86000061035156,41.709999084472656,40.63999938964844,41.61000061035156,3252300.0
2016-05-18,40.09000015258789,41.029998779296875,39.939998626708984,40.61000061035156,3687400.0
2016-05-19,40.5099983215332,40.52000045776367,39.689998626708984,39.95000076293945,2560200.0
2016-05-20,40.470001220703125,40.709999084472656,40.18000030517578,40.68000030517578,2967500.0
2016-05-23,40.060001373291016,40.630001068115234,40.040000915527344,40.560001373291016,2247600.0
2016-05-24,40.560001373291016,40.61000061035156,40.060001373291016,40.099998474121094,2358200.0
2016-05-25,40.369998931884766,40.529998779296875,40.16999816894531,40.45000076293945,2779500.0
2016-05-26,40.88999938964844,40.939998626708984,40.33000183105469,40.40999984741211,2465600.0
2016-05-27,40.91999816894531,41.06999969482422,40.689998626708984,40.959999084472656,2136400.0
2016-05-31,41.369998931884766,41.40999984741211,40.75,40.90999984741211,4784400.0
2016-06-01,41.560001373291016,41.56999969482422,41.25,41.31999969482422,2541600.0
2016-06-02,41.400001525878906,41.4900016784668,40.9900016784668,41.41999816894531,2222700.0
2016-06-03,42.189998626708984,42.400001525878906,41.75,41.75,2656800.0
2016-06-06,42.04999923706055,42.380001068115234,41.810001373291016,42.18000030517578,2238900.0
2016-06-07,42.0099983215332,42.290000915527344,41.90999984741211,42.08000183105469,2168600.0
2016-06-08,42.16999816894531,42.189998626708984,41.84000015258789,41.959999084472656,2247600.0
2016-06-09,42.70000076293945,42.75,42.16999816894531,42.16999816894531,3039300.0
2016-06-10,42.75,42.900001525878906,42.56999969482422,42.689998626708984,2901000.0
2016-06-13,42.709999084472656,42.97999954223633,42.599998474121094,42.849998474121094,3137500.0
2016-06-14,42.790000915527344,42.79999923706055,42.11000061035156,42.41999816894531,3141200.0
2016-06-15,42.34000015258789,42.88999938964844,42.16999816894531,42.79999923706055,3083900.0
2016-06-16,42.83000183105469,42.959999084472656,42.380001068115234,42.560001373291016,4006500.0
2016-06-17,42.849998474121094,42.95000076293945,42.380001068115234,42.790000915527344,3972600.0
2016-06-20,42.75,42.95000076293945,42.27000045776367,42.880001068115234,3009000.0
2016-06-21,42.84000015258789,43.11000061035156,42.54999923706055,42.72999954223633,2302100.0
2016-06-22,42.66999816894531,42.97999954223633,42.630001068115234,42.90999984741211,2360800.0
2016-06-23,42.70000076293945,42.75,42.439998626708984,42.709999084472656,2629600.0
2016-06-24,43.29999923706055,43.66999816894531,42.25,42.34000015258789,7306000.0
2016-06-27,43.720001220703125,43.88999938964844,43.119998931884766,43.20000076293945,5578900.0
2016-06-28,43.75,43.81999969482422,43.119998931884766,43.68000030517578,2744800.0
2016-06-29,43.849998474121094,44.11000061035156,43.619998931884766,43.970001220703125,2583700.0
2016-06-30,44.779998779296875,44.779998779296875,43.779998779296875,43.93000030517578,3544800.0
2016-07-01,44.779998779296875,45.029998779296875,44.2599983215332,45.0,2225000.0
2016-07-05,45.27000045776367,45.31999969482422,44.779998779296875,44.779998779296875,3443800.0
2016-07-06,45.33000183105469,45.41999816894531,44.900001525878906,45.16999816894531,3545100.0
2016-07-07,44.31999969482422,45.22999954223633,44.22999954223633,45.15999984741211,4183700.0
2016-07-08,44.59000015258789,44.61000061035156,43.68000030517578,44.2400016784668,4825900.0
2016-07-11,44.40999984741211,44.470001220703125,43.91999816894531,44.45000076293945,3224900.0
2016-07-12,43.5,44.2400016784668,43.4900016784668,44.15999984741211,4200300.0
2016-07-13,43.95000076293945,44.08000183105469,43.689998626708984,43.72999954223633,3601300.0
2016-07-14,43.61000061035156,43.84000015258789,43.439998626708984,43.619998931884766,3825400.0
2016-07-15,43.75,43.970001220703125,43.540000915527344,43.66999816894531,3380600.0
2016-07-18,43.849998474121094,44.060001373291016,43.70000076293945,43.75,2836500.0
2016-07-19,43.790000915527344,43.939998626708984,43.63999938964844,43.86000061035156,2378100.0
2016-07-20,43.61000061035156,43.90999984741211,43.4900016784668,43.83000183105469,2532100.0
2016-07-21,43.880001068115234,43.91999816894531,43.33000183105469,43.470001220703125,3156500.0
2016-07-22,44.31999969482422,44.40999984741211,43.720001220703125,43.84000015258789,3188400.0
2016-07-25,44.2400016784668,44.380001068115234,44.029998779296875,44.33000183105469,1873300.0
2016-07-26,43.790000915527344,44.36000061035156,43.599998474121094,44.36000061035156,2785200.0
2016-07-27,43.5,43.79999923706055,43.099998474121094,43.65999984741211,2855500.0
2016-07-28,43.7599983215332,43.869998931884766,43.36000061035156,43.5,2179800.0
2016-07-29,43.97999954223633,44.15999984741211,43.7400016784668,43.7400016784668,2878800.0
2016-08-01,43.939998626708984,44.130001068115234,43.779998779296875,43.849998474121094,3177800.0
2016-08-02,43.720001220703125,43.900001525878906,43.459999084472656,43.869998931884766,3651700.0
2016-08-03,43.15999984741211,43.720001220703125,42.9900016784668,43.52000045776367,3286700.0
2016-08-04,43.310001373291016,43.66999816894531,43.15999984741211,43.15999984741211,2910000.0
2016-08-05,42.66999816894531,43.220001220703125,42.560001373291016,43.209999084472656,3238000.0
2016-08-08,42.56999969482422,43.029998779296875,42.43000030517578,42.77000045776367,2566900.0
2016-08-09,42.650001525878906,42.849998474121094,42.439998626708984,42.56999969482422,2920800.0
2016-08-10,42.689998626708984,42.84000015258789,42.560001373291016,42.7400016784668,1531900.0
2016-08-11,42.709999084472656,42.790000915527344,42.52000045776367,42.689998626708984,2961300.0
2016-08-12,42.79999923706055,43.09000015258789,42.7599983215332,42.7599983215332,1907300.0
2016-08-15,42.119998931884766,42.939998626708984,42.09000015258789,42.86000061035156,2156200.0
2016-08-16,41.63999938964844,42.040000915527344,41.58000183105469,42.02000045776367,3580700.0
2016-08-17,42.33000183105469,42.439998626708984,41.290000915527344,41.54999923706055,5176600.0
2016-08-18,42.959999084472656,42.970001220703125,42.2400016784668,42.2400016784668,3466200.0
2016-08-19,42.41999816894531,42.88999938964844,42.18000030517578,42.7599983215332,2610800.0
2016-08-22,42.58000183105469,42.7599983215332,42.439998626708984,42.540000915527344,1812600.0
2016-08-23,42.189998626708984,42.880001068115234,42.16999816894531,42.720001220703125,2587100.0
2016-08-24,42.20000076293945,42.2599983215332,41.79999923706055,42.11000061035156,2079700.0
2016-08-25,42.279998779296875,42.470001220703125,42.09000015258789,42.25,1808000.0
2016-08-26,41.38999938964844,42.54999923706055,41.33000183105469,42.27000045776367,2924700.0
2016-08-29,41.70000076293945,41.86000061035156,41.52000045776367,41.52000045776367,2026100.0
2016-08-30,41.189998626708984,41.90999984741211,41.15999984741211,41.689998626708984,2684400.0
2016-08-31,41.36000061035156,41.380001068115234,41.06999969482422,41.2400016784668,2706900.0
2016-09-01,41.27000045776367,41.470001220703125,41.11000061035156,41.33000183105469,2721400.0
2016-09-02,41.709999084472656,41.83000183105469,41.209999084472656,41.31999969482422,2625200.0
2016-09-06,42.20000076293945,42.31999969482422,41.77000045776367,41.9900016784668,2576600.0
2016-09-07,42.380001068115234,42.459999084472656,41.84000015258789,42.189998626708984,3510300.0
2016-09-08,42.369998931884766,42.61000061035156,42.13999938964844,42.27000045776367,2908200.0
2016-09-09,40.779998779296875,42.02000045776367,40.77000045776367,42.02000045776367,4166600.0
2016-09-12,41.41999816894531,41.529998779296875,40.79999923706055,40.79999923706055,3603500.0
2016-09-13,40.599998474121094,41.20000076293945,40.34000015258789,41.20000076293945,3460000.0
2016-09-14,40.7599983215332,41.15999984741211,40.560001373291016,40.7400016784668,2606500.0
2016-09-15,40.86000061035156,40.95000076293945,40.560001373291016,40.630001068115234,2932000.0
2016-09-16,41.20000076293945,41.25,40.56999969482422,40.66999816894531,3577800.0
2016-09-19,41.68000030517578,41.779998779296875,41.22999954223633,41.38999938964844,3766000.0
2016-09-20,41.52000045776367,41.970001220703125,41.5,41.84000015258789,3090200.0
2016-09-21,42.54999923706055,42.61000061035156,41.52000045776367,41.529998779296875,3526100.0
2016-09-22,42.900001525878906,42.939998626708984,42.5099983215332,42.75,2822100.0
2016-09-23,43.06999969482422,43.2400016784668,42.61000061035156,42.779998779296875,4346600.0
2016-09-26,43.099998474121094,43.22999954223633,42.849998474121094,43.0099983215332,4269500.0
2016-09-27,42.369998931884766,43.4900016784668,42.279998779296875,43.209999084472656,3301700.0
2016-09-28,42.25,42.5,41.86000061035156,42.47999954223633,2453400.0
2016-09-29,41.810001373291016,42.13999938964844,41.470001220703125,42.08000183105469,4214800.0
2016-09-30,41.13999938964844,42.13999938964844,40.91999816894531,41.97999954223633,4039100.0
2016-10-03,40.58000183105469,41.13999938964844,40.29999923706055,41.04999923706055,3110700.0
2016-10-04,39.59000015258789,40.56999969482422,39.310001373291016,40.56999969482422,4653000.0
2016-10-05,39.5099983215332,40.220001220703125,39.38999938964844,39.7400016784668,3977600.0
2016-10-06,39.619998931884766,39.720001220703125,39.08000183105469,39.29999923706055,3740600.0
2016-10-07,39.61000061035156,40.2599983215332,39.4900016784668,39.81999969482422,4627300.0
2016-10-10,39.88999938964844,39.90999984741211,39.560001373291016,39.68000030517578,1952500.0
2016-10-11,39.45000076293945,39.88999938964844,39.31999969482422,39.81999969482422,3965000.0
2016-10-12,39.720001220703125,39.90999984741211,39.5,39.5,3236200.0
2016-10-13,40.34000015258789,40.619998931884766,39.720001220703125,39.7599983215332,4197000.0
2016-10-14,40.04999923706055,40.529998779296875,40.0,40.13999938964844,2539300.0
2016-10-17,40.34000015258789,40.459999084472656,40.13999938964844,40.25,2809000.0
2016-10-18,40.540000915527344,40.83000183105469,40.04999923706055,40.599998474121094,2721300.0
2016-10-19,40.31999969482422,40.54999923706055,40.130001068115234,40.540000915527344,2500700.0
2016-10-20,40.38999938964844,40.650001525878906,40.20000076293945,40.38999938964844,2771400.0
2016-10-21,39.95000076293945,40.290000915527344,39.75,40.189998626708984,2367800.0
2016-10-24,40.20000076293945,40.279998779296875,39.869998931884766,40.13999938964844,1740200.0
2016-10-25,40.47999954223633,40.52000045776367,40.029998779296875,40.08000183105469,2790700.0
2016-10-26,40.599998474121094,40.709999084472656,40.220001220703125,40.439998626708984,2583700.0
2016-10-27,40.439998626708984,40.709999084472656,40.13999938964844,40.33000183105469,2414800.0
2016-10-28,40.68000030517578,40.810001373291016,40.36000061035156,40.5099983215332,2775500.0
2016-10-31,41.54999923706055,41.79999923706055,40.77000045776367,40.810001373291016,2874200.0
2016-11-01,40.86000061035156,41.599998474121094,40.720001220703125,41.56999969482422,2679900.0
2016-11-02,40.459999084472656,40.75,40.119998931884766,40.709999084472656,4096900.0
2016-11-03,40.619998931884766,40.790000915527344,40.220001220703125,40.349998474121094,2299900.0
2016-11-04,40.36000061035156,41.13999938964844,40.34000015258789,40.779998779296875,2344700.0
2016-11-07,41.150001525878906,41.15999984741211,40.130001068115234,40.59000015258789,1938900.0
2016-11-08,41.52000045776367,41.75,41.209999084472656,41.220001220703125,2555000.0
2016-11-09,39.58000183105469,40.93000030517578,39.5,40.93000030517578,6679400.0
2016-11-10,38.68000030517578,39.41999816894531,38.0,39.41999816894531,8051100.0
2016-11-11,38.84000015258789,39.36000061035156,38.63999938964844,38.63999938964844,3142700.0
2016-11-14,38.5099983215332,38.65999984741211,38.20000076293945,38.560001373291016,5151400.0
2016-11-15,39.25,39.459999084472656,38.689998626708984,38.689998626708984,3436000.0
2016-11-16,39.0099983215332,39.5099983215332,38.75,39.2400016784668,2037100.0
2016-11-17,39.0,39.209999084472656,38.7400016784668,38.849998474121094,2358500.0
2016-11-18,38.869998931884766,39.20000076293945,38.689998626708984,38.959999084472656,2279500.0
2016-11-21,39.34000015258789,39.36000061035156,38.880001068115234,38.93000030517578,2453500.0
2016-11-22,39.290000915527344,39.59000015258789,39.08000183105469,39.349998474121094,3967200.0
2016-11-23,38.77000045776367,39.31999969482422,38.70000076293945,38.869998931884766,2613500.0
2016-11-25,39.52000045776367,39.61000061035156,38.95000076293945,38.95000076293945,1282600.0
2016-11-28,40.31999969482422,40.38999938964844,39.63999938964844,39.650001525878906,2311600.0
2016-11-29,40.4900016784668,40.79999923706055,40.15999984741211,40.189998626708984,2601400.0
2016-11-30,39.0099983215332,39.97999954223633,39.0099983215332,39.97999954223633,3443400.0
2016-12-01,38.540000915527344,38.810001373291016,38.2400016784668,38.790000915527344,2285100.0
2016-12-02,38.7400016784668,39.040000915527344,38.5,38.54999923706055,2692200.0
2016-12-05,38.790000915527344,38.810001373291016,38.220001220703125,38.56999969482422,1846000.0
2016-12-06,38.77000045776367,39.02000045776367,38.68000030517578,38.93000030517578,2103900.0
2016-12-07,39.349998474121094,39.380001068115234,38.790000915527344,38.869998931884766,3076300.0
2016-12-08,39.25,39.400001525878906,38.83000183105469,39.04999923706055,2993700.0
2016-12-09,39.849998474121094,39.880001068115234,39.20000076293945,39.25,2717300.0
2016-12-12,40.470001220703125,40.560001373291016,39.630001068115234,39.720001220703125,2992900.0
2016-12-13,40.720001220703125,40.779998779296875,40.34000015258789,40.529998779296875,3062500.0
2016-12-14,40.040000915527344,41.13999938964844,39.95000076293945,40.880001068115234,3656600.0
2016-12-15,40.220001220703125,40.2599983215332,39.59000015258789,39.869998931884766,2510100.0
2016-12-16,40.689998626708984,40.83000183105469,40.2400016784668,40.2400016784668,3779800.0
2016-12-19,40.7599983215332,40.93000030517578,40.459999084472656,40.83000183105469,2074000.0
2016-12-20,40.97999954223633,41.060001373291016,40.630001068115234,40.779998779296875,2763300.0
2016-12-21,40.90999984741211,41.20000076293945,40.88999938964844,40.970001220703125,2057200.0
2016-12-22,40.66999816894531,40.72999954223633,40.290000915527344,40.529998779296875,1517100.0
2016-12-23,40.66999816894531,40.86000061035156,40.52000045776367,40.790000915527344,898800.0
2016-12-27,40.72999954223633,40.84000015258789,40.47999954223633,40.56999969482422,914100.0
2016-12-28,40.290000915527344,40.72999954223633,40.25,40.720001220703125,1060800.0
2016-12-29,40.939998626708984,41.0099983215332,40.36000061035156,40.439998626708984,1451100.0
2016-12-30,40.70000076293945,41.06999969482422,40.560001373291016,41.0,1893100.0
2017-01-03,40.619998931884766,40.83000183105469,40.31999969482422,40.7400016784668,2065100.0
2017-01-04,40.79999923706055,40.97999954223633,40.599998474121094,40.709999084472656,2542600.0
2017-01-05,40.79999923706055,40.9900016784668,40.47999954223633,40.869998931884766,2611900.0
2017-01-06,40.91999816894531,41.060001373291016,40.61000061035156,40.63999938964844,1707400.0
2017-01-09,40.29999923706055,41.16999816894531,40.27000045776367,41.130001068115234,1840100.0
2017-01-10,40.290000915527344,40.380001068115234,40.040000915527344,40.369998931884766,1761300.0
2017-01-11,40.689998626708984,40.7400016784668,40.25,40.34000015258789,1870500.0
2017-01-12,40.849998474121094,40.90999984741211,40.439998626708984,40.68000030517578,2614000.0
2017-01-13,40.650001525878906,40.81999969482422,40.43000030517578,40.65999984741211,2067900.0
2017-01-17,41.20000076293945,41.310001373291016,40.7599983215332,40.869998931884766,1898300.0
2017-01-18,41.33000183105469,41.43000030517578,41.0099983215332,41.099998474121094,2539600.0
2017-01-19,40.88999938964844,41.369998931884766,40.81999969482422,41.09000015258789,2494300.0
2017-01-20,41.06999969482422,41.13999938964844,40.720001220703125,41.0,2222300.0
2017-01-23,40.810001373291016,41.2400016784668,40.77000045776367,41.16999816894531,2675100.0
2017-01-24,40.790000915527344,40.90999984741211,40.63999938964844,40.77000045776367,2093600.0
2017-01-25,40.77000045776367,40.810001373291016,40.5,40.619998931884766,2137700.0
2017-01-26,40.90999984741211,41.119998931884766,40.68000030517578,40.75,2902700.0
2017-01-27,40.720001220703125,41.11000061035156,40.63999938964844,41.0099983215332,2673100.0
2017-01-30,40.72999954223633,40.88999938964844,40.5,40.84000015258789,2252600.0
2017-01-31,41.31999969482422,41.34000015258789,40.75,40.86000061035156,3268500.0
2017-02-01,40.630001068115234,41.25,40.540000915527344,40.97999954223633,2721500.0
2017-02-02,41.38999938964844,41.470001220703125,40.43000030517578,40.70000076293945,3450900.0
2017-02-03,41.45000076293945,41.70000076293945,41.349998474121094,41.459999084472656,2127000.0
2017-02-06,41.5,41.650001525878906,41.31999969482422,41.529998779296875,2626700.0
2017-02-07,41.65999984741211,41.75,41.439998626708984,41.4900016784668,2972100.0
2017-02-08,42.060001373291016,42.20000076293945,41.709999084472656,41.720001220703125,2678300.0
2017-02-09,41.7599983215332,42.22999954223633,41.619998931884766,41.95000076293945,2631100.0
2017-02-10,41.939998626708984,41.9900016784668,41.540000915527344,41.619998931884766,1896600.0
2017-02-13,42.029998779296875,42.13999938964844,41.77000045776367,41.97999954223633,2351600.0
2017-02-14,41.720001220703125,42.02000045776367,41.4900016784668,42.02000045776367,2110800.0
2017-02-15,41.61000061035156,41.650001525878906,41.15999984741211,41.5,1918500.0
2017-02-16,41.88999938964844,41.91999816894531,41.58000183105469,41.66999816894531,2008500.0
2017-02-17,42.0,42.08000183105469,41.70000076293945,41.93000030517578,2294200.0
2017-02-21,42.43000030517578,42.5,41.77000045776367,41.95000076293945,1813500.0
2017-02-22,42.4900016784668,42.650001525878906,42.2400016784668,42.33000183105469,2783300.0
2017-02-23,42.95000076293945,42.9900016784668,42.529998779296875,42.709999084472656,3600600.0
2017-02-24,43.34000015258789,43.540000915527344,42.95000076293945,43.34000015258789,3090400.0
2017-02-27,43.310001373291016,43.5,43.16999816894531,43.38999938964844,2334600.0
2017-02-28,43.709999084472656,43.81999969482422,43.189998626708984,43.220001220703125,2512800.0
2017-03-01,43.5,43.7599983215332,43.0099983215332,43.04999923706055,3383100.0
2017-03-02,43.849998474121094,44.099998474121094,43.2400016784668,43.349998474121094,2551200.0
2017-03-03,43.720001220703125,43.869998931884766,43.36000061035156,43.869998931884766,2174200.0
2017-03-06,43.619998931884766,43.79999923706055,43.5099983215332,43.650001525878906,2126500.0
2017-03-07,43.81999969482422,43.97999954223633,43.5099983215332,43.52000045776367,3237900.0
2017-03-08,43.04999923706055,43.560001373291016,42.93000030517578,43.52000045776367,2237600.0
2017-03-09,43.06999969482422,43.310001373291016,42.9900016784668,43.09000015258789,1845800.0
2017-03-10,43.5,43.5099983215332,43.130001068115234,43.2599983215332,3112200.0
2017-03-13,43.22999954223633,43.310001373291016,43.029998779296875,43.150001525878906,2595300.0
2017-03-14,43.25,43.349998474121094,43.099998474121094,43.16999816894531,2243000.0
2017-03-15,44.04999923706055,44.29999923706055,43.38999938964844,43.400001525878906,3073500.0
2017-03-16,43.58000183105469,43.939998626708984,43.45000076293945,43.939998626708984,2736200.0
2017-03-17,43.849998474121094,44.06999969482422,43.619998931884766,43.72999954223633,3230500.0
2017-03-20,43.59000015258789,44.04999923706055,43.45000076293945,43.900001525878906,1613400.0
2017-03-21,44.36000061035156,44.470001220703125,43.54999923706055,43.54999923706055,3388800.0
2017-03-22,44.5099983215332,44.93000030517578,44.31999969482422,44.560001373291016,4052900.0
2017-03-23,44.58000183105469,44.939998626708984,44.369998931884766,44.5099983215332,3270500.0
2017-03-24,44.77000045776367,44.939998626708984,44.47999954223633,44.52000045776367,2178400.0
2017-03-27,44.77000045776367,45.060001373291016,44.56999969482422,44.869998931884766,2433800.0
2017-03-28,44.93000030517578,44.959999084472656,44.619998931884766,44.65999984741211,4144500.0
2017-03-29,44.470001220703125,44.81999969482422,44.38999938964844,44.81999969482422,2646700.0
2017-03-30,44.310001373291016,44.380001068115234,44.08000183105469,44.33000183105469,2131200.0
2017-03-31,44.45000076293945,44.63999938964844,44.25,44.310001373291016,2384700.0
2017-04-03,44.400001525878906,44.40999984741211,44.0,44.400001525878906,2352100.0
2017-04-04,44.5099983215332,44.650001525878906,44.290000915527344,44.33000183105469,1777000.0
2017-04-05,44.81999969482422,44.86000061035156,44.369998931884766,44.4900016784668,2760100.0
2017-04-06,44.59000015258789,44.75,44.459999084472656,44.650001525878906,2389500.0
2017-04-07,44.400001525878906,44.810001373291016,44.400001525878906,44.70000076293945,3309500.0
2017-04-10,44.58000183105469,44.61000061035156,44.209999084472656,44.43000030517578,1655400.0
2017-04-11,44.58000183105469,44.65999984741211,44.16999816894531,44.52000045776367,1965800.0
2017-04-12,44.900001525878906,44.939998626708984,44.29999923706055,44.43000030517578,2450600.0
2017-04-13,44.81999969482422,45.029998779296875,44.58000183105469,44.849998474121094,2345900.0
2017-04-17,45.08000183105469,45.11000061035156,44.86000061035156,44.970001220703125,1791100.0
2017-04-18,45.099998474121094,45.29999923706055,44.9900016784668,45.099998474121094,2284500.0
2017-04-19,44.79999923706055,45.189998626708984,44.619998931884766,45.09000015258789,2194800.0
2017-04-20,44.650001525878906,44.79999923706055,44.25,44.79999923706055,2919900.0
2017-04-21,44.83000183105469,45.0099983215332,44.61000061035156,44.61000061035156,1937700.0
2017-04-24,45.02000045776367,45.06999969482422,44.56999969482422,44.880001068115234,2264800.0
2017-04-25,45.0099983215332,45.040000915527344,44.72999954223633,44.86000061035156,2027500.0
2017-04-26,44.84000015258789,45.119998931884766,44.77000045776367,44.95000076293945,2135600.0
2017-04-27,45.130001068115234,45.439998626708984,44.81999969482422,44.900001525878906,2074300.0
2017-04-28,45.04999923706055,45.279998779296875,44.97999954223633,45.13999938964844,2944200.0
2017-05-01,44.79999923706055,45.09000015258789,44.66999816894531,45.060001373291016,2033000.0
2017-05-02,44.810001373291016,45.060001373291016,44.689998626708984,44.88999938964844,2243300.0
2017-05-03,44.709999084472656,44.9900016784668,44.70000076293945,44.79999923706055,1826100.0
2017-05-04,44.91999816894531,44.93000030517578,44.470001220703125,44.560001373291016,3354200.0
2017-05-05,45.04999923706055,45.22999954223633,44.939998626708984,45.04999923706055,2051000.0
2017-05-08,45.130001068115234,45.189998626708984,44.81999969482422,45.15999984741211,1339100.0
2017-05-09,44.77000045776367,45.130001068115234,44.720001220703125,45.040000915527344,1888800.0
2017-05-10,44.88999938964844,45.0,44.720001220703125,44.81999969482422,1949800.0
2017-05-11,45.150001525878906,45.150001525878906,44.630001068115234,44.81999969482422,3586200.0
2017-05-12,45.58000183105469,45.630001068115234,45.15999984741211,45.15999984741211,3460100.0
2017-05-15,45.810001373291016,45.93000030517578,45.54999923706055,45.58000183105469,2721400.0
2017-05-16,45.56999969482422,45.91999816894531,45.560001373291016,45.779998779296875,2601800.0
2017-05-17,45.61000061035156,45.790000915527344,45.4900016784668,45.56999969482422,2096600.0
2017-05-18,45.63999938964844,46.06999969482422,45.349998474121094,45.650001525878906,2498700.0
2017-05-19,45.849998474121094,45.869998931884766,45.29999923706055,45.68000030517578,2601100.0
2017-05-22,46.29999923706055,46.400001525878906,45.709999084472656,45.720001220703125,1937500.0
2017-05-23,46.5099983215332,46.790000915527344,46.310001373291016,46.36000061035156,1823200.0
2017-05-24,46.77000045776367,46.810001373291016,46.540000915527344,46.540000915527344,2144000.0
2017-05-25,47.2599983215332,47.31999969482422,46.70000076293945,46.849998474121094,1819500.0
2017-05-26,47.29999923706055,47.40999984741211,47.20000076293945,47.29999923706055,1587800.0
2017-05-30,47.58000183105469,47.619998931884766,47.209999084472656,47.279998779296875,1739800.0
2017-05-31,47.90999984741211,48.0099983215332,47.52000045776367,47.630001068115234,3893300.0
2017-06-01,48.130001068115234,48.13999938964844,47.66999816894531,47.880001068115234,3201700.0
2017-06-02,48.31999969482422,48.5,48.029998779296875,48.40999984741211,1662600.0
2017-06-05,47.84000015258789,48.380001068115234,47.83000183105469,48.36000061035156,2806000.0
2017-06-06,47.540000915527344,47.97999954223633,47.540000915527344,47.95000076293945,3325800.0
2017-06-07,47.900001525878906,48.060001373291016,47.56999969482422,47.619998931884766,2367400.0
2017-06-08,47.34000015258789,47.900001525878906,46.97999954223633,47.900001525878906,3152800.0
2017-06-09,47.349998474121094,47.38999938964844,46.939998626708984,47.220001220703125,2641800.0
2017-06-12,47.18000030517578,47.529998779296875,46.83000183105469,47.349998474121094,2810000.0
2017-06-13,47.06999969482422,47.08000183105469,46.66999816894531,46.84000015258789,2179500.0
2017-06-14,47.369998931884766,47.619998931884766,47.18000030517578,47.36000061035156,2403200.0
2017-06-15,47.59000015258789,47.630001068115234,47.130001068115234,47.27000045776367,1887800.0
2017-06-16,47.790000915527344,47.86000061035156,47.5,47.650001525878906,3892400.0
2017-06-19,47.59000015258789,47.849998474121094,47.45000076293945,47.849998474121094,2526000.0
2017-06-20,47.68000030517578,47.779998779296875,47.61000061035156,47.619998931884766,1913600.0
2017-06-21,47.54999923706055,47.779998779296875,47.41999816894531,47.66999816894531,3299100.0
2017-06-22,47.34000015258789,47.68000030517578,47.310001373291016,47.470001220703125,1558400.0
2017-06-23,47.130001068115234,47.54999923706055,47.04999923706055,47.310001373291016,2202000.0
2017-06-26,47.380001068115234,47.63999938964844,47.029998779296875,47.130001068115234,1889900.0
2017-06-27,47.0099983215332,47.31999969482422,46.88999938964844,47.13999938964844,3473800.0
2017-06-28,46.470001220703125,47.2400016784668,46.439998626708984,47.16999816894531,2880100.0
2017-06-29,45.959999084472656,46.20000076293945,45.790000915527344,46.189998626708984,4966700.0
2017-06-30,45.880001068115234,46.2400016784668,45.880001068115234,46.040000915527344,3300300.0
2017-07-03,45.56999969482422,46.060001373291016,45.56999969482422,46.029998779296875,1305200.0
2017-07-05,45.529998779296875,45.630001068115234,45.18000030517578,45.56999969482422,3187800.0
2017-07-06,45.56999969482422,45.630001068115234,45.310001373291016,45.43000030517578,3091100.0
2017-07-07,45.689998626708984,45.91999816894531,45.529998779296875,45.56999969482422,3622200.0
2017-07-10,45.560001373291016,45.869998931884766,45.54999923706055,45.84000015258789,2621500.0
2017-07-11,45.540000915527344,45.689998626708984,45.40999984741211,45.63999938964844,2178100.0
2017-07-12,45.88999938964844,46.02000045776367,45.79999923706055,45.88999938964844,2549900.0
2017-07-13,45.66999816894531,45.900001525878906,45.540000915527344,45.790000915527344,3467200.0
2017-07-14,45.91999816894531,46.08000183105469,45.810001373291016,45.90999984741211,2366100.0
2017-07-17,46.119998931884766,46.150001525878906,45.849998474121094,45.970001220703125,3945800.0
2017-07-18,46.400001525878906,46.47999954223633,46.099998474121094,46.15999984741211,2953600.0
2017-07-19,46.619998931884766,46.630001068115234,46.27000045776367,46.45000076293945,3843600.0
2017-07-20,47.130001068115234,47.189998626708984,46.619998931884766,46.70000076293945,3895700.0
2017-07-21,47.41999816894531,47.41999816894531,46.880001068115234,47.11000061035156,2787700.0
2017-07-24,46.900001525878906,47.45000076293945,46.790000915527344,47.40999984741211,2135700.0
2017-07-25,46.70000076293945,46.93000030517578,46.58000183105469,46.93000030517578,1249300.0
2017-07-26,47.27000045776367,47.27000045776367,46.54999923706055,46.650001525878906,2420600.0
2017-07-27,47.65999984741211,47.65999984741211,46.900001525878906,47.209999084472656,4247900.0
2017-07-28,47.15999984741211,47.70000076293945,47.04999923706055,47.619998931884766,2956100.0
2017-07-31,47.310001373291016,47.40999984741211,46.959999084472656,47.13999938964844,3002200.0
2017-08-01,47.56999969482422,47.709999084472656,47.209999084472656,47.310001373291016,2704800.0
2017-08-02,47.709999084472656,47.709999084472656,47.18000030517578,47.380001068115234,1447500.0
2017-08-03,48.11000061035156,48.119998931884766,47.619998931884766,47.63999938964844,2262600.0
2017-08-04,47.970001220703125,48.02000045776367,47.650001525878906,47.869998931884766,2225500.0
2017-08-07,48.20000076293945,48.209999084472656,47.790000915527344,47.97999954223633,1856700.0
2017-08-08,48.439998626708984,48.45000076293945,48.06999969482422,48.06999969482422,1632900.0
2017-08-09,48.27000045776367,48.58000183105469,48.2400016784668,48.560001373291016,2584600.0
2017-08-10,48.63999938964844,48.720001220703125,48.040000915527344,48.20000076293945,3213400.0
2017-08-11,48.189998626708984,48.66999816894531,47.9900016784668,48.66999816894531,1761900.0
2017-08-14,48.43000030517578,48.5099983215332,48.189998626708984,48.20000076293945,1848900.0
2017-08-15,48.72999954223633,48.7599983215332,48.25,48.25,1425800.0
2017-08-16,48.939998626708984,48.97999954223633,48.63999938964844,48.75,1344000.0
2017-08-17,48.66999816894531,49.0099983215332,48.61000061035156,48.95000076293945,1760800.0
2017-08-18,49.0,49.220001220703125,48.529998779296875,48.7599983215332,2236600.0
2017-08-21,49.209999084472656,49.33000183105469,48.93000030517578,49.099998474121094,1903300.0
2017-08-22,49.130001068115234,49.25,48.93000030517578,49.25,2257400.0
2017-08-23,49.369998931884766,49.439998626708984,48.95000076293945,49.16999816894531,1729200.0
2017-08-24,49.349998474121094,49.52000045776367,49.220001220703125,49.29999923706055,1977100.0
2017-08-25,49.369998931884766,49.599998474121094,49.36000061035156,49.529998779296875,2099700.0
2017-08-28,49.540000915527344,49.59000015258789,49.310001373291016,49.4900016784668,1474200.0
2017-08-29,49.5,49.70000076293945,49.380001068115234,49.599998474121094,1991300.0
2017-08-30,49.47999954223633,49.61000061035156,49.38999938964844,49.5099983215332,1988000.0
2017-08-31,49.5,49.58000183105469,49.400001525878906,49.54999923706055,3020800.0
2017-09-01,49.36000061035156,49.61000061035156,49.189998626708984,49.54999923706055,1855100.0
2017-09-05,49.650001525878906,49.689998626708984,49.16999816894531,49.380001068115234,2429600.0
2017-09-06,49.560001373291016,49.77000045776367,49.41999816894531,49.77000045776367,1914700.0
2017-09-07,49.88999938964844,49.95000076293945,49.5,49.720001220703125,2933600.0
2017-09-08,50.22999954223633,50.29999923706055,49.72999954223633,49.880001068115234,1647600.0
2017-09-11,50.5099983215332,50.560001373291016,50.029998779296875,50.130001068115234,2275900.0
2017-09-12,49.529998779296875,50.52000045776367,49.31999969482422,50.470001220703125,3324100.0
2017-09-13,49.15999984741211,49.529998779296875,49.0099983215332,49.4900016784668,3153200.0
2017-09-14,49.099998474121094,49.11000061035156,48.59000015258789,48.880001068115234,3236200.0
2017-09-15,49.08000183105469,49.220001220703125,48.77000045776367,49.209999084472656,3426700.0
2017-09-18,48.619998931884766,49.099998474121094,48.189998626708984,49.08000183105469,2843600.0
2017-09-19,48.439998626708984,48.720001220703125,48.349998474121094,48.66999816894531,3326200.0
2017-09-20,48.130001068115234,48.66999816894531,47.90999984741211,48.54999923706055,2932300.0
2017-09-21,48.0099983215332,48.400001525878906,47.959999084472656,48.099998474121094,2516400.0
2017-09-22,47.40999984741211,48.150001525878906,47.290000915527344,48.150001525878906,3669700.0
2017-09-25,47.70000076293945,47.84000015258789,47.29999923706055,47.43000030517578,3477600.0
2017-09-26,47.709999084472656,47.970001220703125,47.54999923706055,47.720001220703125,2570400.0
2017-09-27,47.040000915527344,47.560001373291016,46.689998626708984,47.369998931884766,3270100.0
2017-09-28,47.369998931884766,47.47999954223633,46.84000015258789,46.959999084472656,3099400.0
2017-09-29,47.31999969482422,47.470001220703125,47.16999816894531,47.36000061035156,2821000.0
2017-10-02,47.36000061035156,47.61000061035156,47.27000045776367,47.470001220703125,2100300.0
2017-10-03,47.18000030517578,47.38999938964844,46.86000061035156,47.31999969482422,1990800.0
2017-10-04,47.77000045776367,47.79999923706055,47.029998779296875,47.18000030517578,2513600.0
2017-10-05,47.58000183105469,47.779998779296875,47.40999984741211,47.77000045776367,2068500.0
2017-10-06,47.38999938964844,47.56999969482422,47.2400016784668,47.459999084472656,2997100.0
2017-10-09,47.58000183105469,47.599998474121094,47.369998931884766,47.470001220703125,3548300.0
2017-10-10,47.939998626708984,48.0,47.47999954223633,47.61000061035156,2484400.0
2017-10-11,48.279998779296875,48.45000076293945,47.90999984741211,47.93000030517578,2801800.0
2017-10-12,48.7599983215332,48.79999923706055,48.150001525878906,48.31999969482422,2702700.0
2017-10-13,48.61000061035156,49.08000183105469,48.45000076293945,48.849998474121094,3646200.0
2017-10-16,48.4900016784668,48.63999938964844,48.2599983215332,48.5,3292000.0
2017-10-17,48.720001220703125,48.880001068115234,48.369998931884766,48.58000183105469,2808200.0
2017-10-18,48.72999954223633,48.81999969482422,48.45000076293945,48.58000183105469,1619700.0
2017-10-19,49.25,49.27000045776367,48.65999984741211,48.75,2330900.0
2017-10-20,49.2599983215332,49.40999984741211,49.060001373291016,49.18000030517578,2410800.0
2017-10-23,49.27000045776367,49.380001068115234,49.099998474121094,49.310001373291016,1870800.0
2017-10-24,49.459999084472656,49.540000915527344,49.209999084472656,49.5,3186500.0
2017-10-25,49.380001068115234,49.45000076293945,48.560001373291016,49.29999923706055,3110000.0
2017-10-26,49.04999923706055,49.83000183105469,48.97999954223633,49.83000183105469,4394000.0
2017-10-27,49.209999084472656,49.41999816894531,48.91999816894531,48.95000076293945,3345600.0
2017-10-30,49.290000915527344,49.349998474121094,49.09000015258789,49.16999816894531,2687200.0
2017-10-31,49.52000045776367,49.689998626708984,49.11000061035156,49.15999984741211,2827000.0
2017-11-01,49.22999954223633,49.709999084472656,49.189998626708984,49.65999984741211,2640600.0
2017-11-02,49.2599983215332,49.91999816894531,48.93000030517578,49.13999938964844,5562100.0
2017-11-03,49.59000015258789,49.79999923706055,49.130001068115234,49.130001068115234,4203600.0
2017-11-06,49.400001525878906,49.790000915527344,49.380001068115234,49.630001068115234,2734600.0
2017-11-07,50.029998779296875,50.2400016784668,49.290000915527344,49.45000076293945,2895600.0
2017-11-08,50.25,50.369998931884766,49.93000030517578,49.93000030517578,4501400.0
2017-11-09,50.5099983215332,50.56999969482422,50.040000915527344,50.040000915527344,3693800.0
2017-11-10,50.20000076293945,50.369998931884766,50.029998779296875,50.20000076293945,3296500.0
2017-11-13,50.790000915527344,50.849998474121094,50.130001068115234,50.16999816894531,3419300.0
2017-11-14,51.79999923706055,51.849998474121094,50.63999938964844,50.650001525878906,4216000.0
2017-11-15,51.18000030517578,52.220001220703125,51.18000030517578,51.970001220703125,3878900.0
2017-11-16,51.18000030517578,51.2599983215332,50.959999084472656,51.040000915527344,2393000.0
2017-11-17,50.88999938964844,51.279998779296875,50.79999923706055,51.060001373291016,2185400.0
2017-11-20,50.59000015258789,51.04999923706055,50.560001373291016,50.91999816894531,2176500.0
2017-11-21,50.61000061035156,50.83000183105469,50.540000915527344,50.72999954223633,2740500.0
2017-11-22,50.529998779296875,50.7400016784668,50.349998474121094,50.61000061035156,1928100.0
2017-11-24,50.709999084472656,50.880001068115234,50.63999938964844,50.66999816894531,956000.0
2017-11-27,50.86000061035156,50.959999084472656,50.61000061035156,50.810001373291016,2516700.0
2017-11-28,51.25,51.279998779296875,50.959999084472656,51.060001373291016,2445600.0
2017-11-29,51.2599983215332,51.47999954223633,50.849998474121094,51.18000030517578,2311500.0
2017-11-30,51.61000061035156,51.630001068115234,51.13999938964844,51.349998474121094,4456800.0
2017-12-01,51.36000061035156,51.84000015258789,51.08000183105469,51.70000076293945,3058000.0
2017-12-04,51.08000183105469,51.58000183105469,51.0,51.459999084472656,2015200.0
2017-12-05,50.79999923706055,51.150001525878906,50.400001525878906,51.150001525878906,2762400.0
2017-12-06,51.09000015258789,51.2400016784668,50.790000915527344,50.90999984741211,2071000.0
2017-12-07,50.84000015258789,51.09000015258789,50.5,51.09000015258789,2685800.0
2017-12-08,51.20000076293945,51.2400016784668,50.58000183105469,50.709999084472656,2742200.0
2017-12-11,51.439998626708984,51.45000076293945,50.849998474121094,51.0099983215332,3368300.0
2017-12-12,50.540000915527344,51.400001525878906,50.5099983215332,51.36000061035156,3308300.0
2017-12-13,50.83000183105469,51.02000045776367,50.439998626708984,50.650001525878906,2857600.0
2017-12-14,50.38999938964844,50.75,50.15999984741211,50.7400016784668,3269300.0
2017-12-15,50.779998779296875,50.88999938964844,50.27000045776367,50.349998474121094,4461100.0
2017-12-18,50.09000015258789,50.86000061035156,50.09000015258789,50.83000183105469,2944100.0
2017-12-19,49.33000183105469,50.189998626708984,49.25,50.09000015258789,4071100.0
2017-12-20,48.4900016784668,49.4900016784668,48.47999954223633,49.279998779296875,5021100.0
2017-12-21,48.38999938964844,48.790000915527344,48.119998931884766,48.369998931884766,4490300.0
2017-12-22,48.25,48.65999984741211,48.18000030517578,48.5,3095500.0
2017-12-26,47.83000183105469,48.40999984741211,47.779998779296875,48.18000030517578,2496100.0
2017-12-27,47.79999923706055,47.84000015258789,47.529998779296875,47.68000030517578,2048400.0
2017-12-28,48.08000183105469,48.09000015258789,47.720001220703125,47.91999816894531,2405200.0
2017-12-29,48.11000061035156,48.290000915527344,48.06999969482422,48.11000061035156,2770600.0
2018-01-02,47.810001373291016,48.36000061035156,47.5,48.220001220703125,2443400.0
2018-01-03,47.4900016784668,48.029998779296875,47.43000030517578,47.56999969482422,4114900.0
2018-01-04,47.119998931884766,47.86000061035156,47.029998779296875,47.29999923706055,2807000.0
2018-01-05,46.790000915527344,47.349998474121094,46.630001068115234,47.18000030517578,3728000.0
2018-01-08,47.13999938964844,47.209999084472656,46.70000076293945,46.880001068115234,3837600.0
2018-01-09,46.59000015258789,47.220001220703125,46.400001525878906,47.15999984741211,3006300.0
2018-01-10,46.130001068115234,46.58000183105469,46.0099983215332,46.5,2690000.0
2018-01-11,45.52000045776367,46.29999923706055,45.380001068115234,46.0,3020900.0
2018-01-12,45.150001525878906,45.63999938964844,45.060001373291016,45.45000076293945,3422600.0
2018-01-16,45.290000915527344,45.54999923706055,44.88999938964844,45.11000061035156,4761900.0
2018-01-17,45.689998626708984,45.86000061035156,45.349998474121094,45.529998779296875,3839100.0
2018-01-18,45.380001068115234,45.790000915527344,45.04999923706055,45.58000183105469,4937900.0
2018-01-19,45.130001068115234,45.599998474121094,45.04999923706055,45.20000076293945,2863600.0
2018-01-22,45.22999954223633,45.63999938964844,45.119998931884766,45.5,3106500.0
2018-01-23,45.720001220703125,46.0099983215332,45.22999954223633,45.31999969482422,3110300.0
2018-01-24,45.54999923706055,45.83000183105469,45.40999984741211,45.70000076293945,2384600.0
2018-01-25,46.0,46.060001373291016,45.400001525878906,45.4900016784668,3688700.0
2018-01-26,45.70000076293945,46.099998474121094,45.25,45.970001220703125,2656100.0
2018-01-29,44.849998474121094,45.56999969482422,44.849998474121094,45.540000915527344,3613300.0
2018-01-30,45.209999084472656,45.349998474121094,44.7400016784668,44.7400016784668,3167300.0
2018-01-31,45.63999938964844,45.689998626708984,44.93000030517578,45.16999816894531,3526900.0
2018-02-01,44.810001373291016,45.779998779296875,44.66999816894531,45.66999816894531,4498200.0
2018-02-02,44.47999954223633,45.02000045776367,44.45000076293945,44.619998931884766,2924400.0
2018-02-05,43.630001068115234,44.75,43.59000015258789,44.41999816894531,3978800.0
2018-02-06,42.72999954223633,43.2400016784668,41.880001068115234,43.2400016784668,6022700.0
2018-02-07,42.459999084472656,43.290000915527344,41.5099983215332,41.56999969482422,3961100.0
2018-02-08,42.439998626708984,43.15999984741211,42.11000061035156,42.18000030517578,5260900.0
2018-02-09,43.349998474121094,43.65999984741211,42.45000076293945,42.5099983215332,5456100.0
2018-02-12,43.7599983215332,44.0,43.040000915527344,43.540000915527344,4518300.0
2018-02-13,43.959999084472656,44.150001525878906,43.2400016784668,43.91999816894531,3409900.0
2018-02-14,43.220001220703125,43.7599983215332,43.209999084472656,43.63999938964844,4261400.0
2018-02-15,44.189998626708984,44.20000076293945,43.06999969482422,43.29999923706055,3736300.0
2018-02-16,44.68000030517578,44.880001068115234,44.04999923706055,44.130001068115234,3592600.0
2018-02-20,44.119998931884766,44.779998779296875,43.849998474121094,44.65999984741211,3454700.0
2018-02-21,43.70000076293945,44.59000015258789,43.70000076293945,44.02000045776367,4723000.0
2018-02-22,43.61000061035156,44.09000015258789,43.5,43.72999954223633,3439900.0
2018-02-23,44.77000045776367,44.81999969482422,43.63999938964844,43.63999938964844,3326700.0
2018-02-26,44.540000915527344,44.91999816894531,44.459999084472656,44.84000015258789,3078900.0
2018-02-27,43.70000076293945,44.689998626708984,43.65999984741211,44.439998626708984,4395700.0
2018-02-28,43.279998779296875,43.959999084472656,43.2599983215332,43.83000183105469,3958600.0
2018-03-01,43.16999816894531,43.939998626708984,42.84000015258789,43.290000915527344,4228700.0
2018-03-02,43.029998779296875,43.61000061035156,42.650001525878906,43.130001068115234,4515100.0
2018-03-05,43.83000183105469,44.02000045776367,42.779998779296875,42.880001068115234,4149200.0
2018-03-06,42.90999984741211,43.83000183105469,42.81999969482422,43.619998931884766,4723800.0
2018-03-07,42.720001220703125,43.08000183105469,42.56999969482422,42.790000915527344,3444300.0
2018-03-08,43.130001068115234,43.349998474121094,42.63999938964844,42.88999938964844,2844500.0
2018-03-09,43.279998779296875,43.290000915527344,42.779998779296875,43.08000183105469,2384000.0
2018-03-12,43.65999984741211,43.880001068115234,43.22999954223633,43.25,3242000.0
2018-03-13,43.5099983215332,43.880001068115234,43.2400016784668,43.25,4738600.0
2018-03-14,43.540000915527344,43.790000915527344,43.2599983215332,43.279998779296875,2768300.0
2018-03-15,43.650001525878906,43.970001220703125,43.33000183105469,43.4900016784668,3970200.0
2018-03-16,44.130001068115234,44.22999954223633,43.72999954223633,43.72999954223633,6698500.0
2018-03-19,44.16999816894531,44.45000076293945,43.88999938964844,44.029998779296875,3357900.0
2018-03-20,44.2599983215332,44.470001220703125,44.060001373291016,44.220001220703125,3539900.0
2018-03-21,44.459999084472656,44.9900016784668,44.20000076293945,44.290000915527344,6089700.0
2018-03-22,44.56999969482422,45.189998626708984,44.36000061035156,44.41999816894531,5061500.0
2018-03-23,43.7400016784668,44.97999954223633,43.65999984741211,44.7400016784668,4278800.0
2018-03-26,44.13999938964844,44.31999969482422,43.810001373291016,43.900001525878906,2924300.0
2018-03-27,45.11000061035156,45.4900016784668,44.119998931884766,44.52000045776367,4414400.0
2018-03-28,45.34000015258789,45.5099983215332,44.900001525878906,45.29999923706055,4727900.0
2018-03-29,45.47999954223633,45.869998931884766,45.099998474121094,45.43000030517578,3709400.0
2018-04-02,44.95000076293945,45.790000915527344,44.68000030517578,45.599998474121094,3007100.0
2018-04-03,45.20000076293945,45.43000030517578,44.77000045776367,45.060001373291016,3288800.0
2018-04-04,45.209999084472656,45.36000061035156,44.70000076293945,45.0099983215332,3373000.0
2018-04-05,45.689998626708984,45.84000015258789,44.7599983215332,45.220001220703125,3988900.0
2018-04-06,45.470001220703125,45.9900016784668,45.380001068115234,45.70000076293945,3618900.0
2018-04-09,45.5099983215332,45.79999923706055,45.2400016784668,45.45000076293945,2672900.0
2018-04-10,45.029998779296875,45.56999969482422,44.95000076293945,45.38999938964844,3700300.0
2018-04-11,44.84000015258789,45.400001525878906,44.779998779296875,44.88999938964844,2973600.0
2018-04-12,44.02000045776367,45.02000045776367,43.93000030517578,44.93000030517578,3252600.0
2018-04-13,44.47999954223633,44.65999984741211,44.02000045776367,44.02000045776367,3381100.0
2018-04-16,45.279998779296875,45.380001068115234,44.4900016784668,44.650001525878906,3900600.0
2018-04-17,45.61000061035156,45.75,45.150001525878906,45.40999984741211,3171100.0
2018-04-18,45.31999969482422,46.0099983215332,45.290000915527344,45.720001220703125,1949500.0
2018-04-19,45.38999938964844,45.45000076293945,44.959999084472656,45.150001525878906,2608400.0
2018-04-20,45.099998474121094,45.560001373291016,44.959999084472656,45.4900016784668,2979300.0
2018-04-23,45.310001373291016,45.56999969482422,45.119998931884766,45.25,2482700.0
2018-04-24,45.68000030517578,46.04999923706055,45.279998779296875,45.38999938964844,4308900.0
2018-04-25,45.77000045776367,46.08000183105469,45.38999938964844,45.630001068115234,3551200.0
2018-04-26,46.47999954223633,46.63999938964844,45.540000915527344,45.66999816894531,2823700.0
2018-04-27,47.099998474121094,47.380001068115234,46.33000183105469,46.34000015258789,3352500.0
2018-04-30,46.84000015258789,47.369998931884766,46.810001373291016,47.209999084472656,2881300.0
2018-05-01,46.650001525878906,46.93000030517578,46.59000015258789,46.849998474121094,2412700.0
2018-05-02,46.540000915527344,46.7400016784668,46.25,46.619998931884766,2652600.0
2018-05-03,46.47999954223633,46.709999084472656,45.93000030517578,46.45000076293945,3384400.0
2018-05-04,46.38999938964844,46.68000030517578,46.2599983215332,46.63999938964844,3594800.0
2018-05-07,46.130001068115234,46.540000915527344,45.9900016784668,46.45000076293945,1981700.0
2018-05-08,45.0,46.119998931884766,44.849998474121094,45.97999954223633,4135800.0
2018-05-09,44.810001373291016,45.09000015258789,44.58000183105469,45.0099983215332,3378700.0
2018-05-10,45.25,45.380001068115234,44.849998474121094,45.08000183105469,2255600.0
2018-05-11,45.2599983215332,45.41999816894531,45.16999816894531,45.31999969482422,1970600.0
2018-05-14,45.0099983215332,45.40999984741211,44.68000030517578,45.310001373291016,2311500.0
2018-05-15,44.54999923706055,44.91999816894531,44.349998474121094,44.650001525878906,2440700.0
2018-05-16,44.25,44.63999938964844,44.09000015258789,44.59000015258789,2382000.0
2018-05-17,43.83000183105469,44.38999938964844,43.7599983215332,44.27000045776367,2176100.0
2018-05-18,43.70000076293945,44.130001068115234,43.439998626708984,43.880001068115234,2235000.0
2018-05-21,43.54999923706055,43.79999923706055,43.279998779296875,43.72999954223633,2230600.0
2018-05-22,43.709999084472656,43.900001525878906,43.43000030517578,43.52000045776367,1941000.0
2018-05-23,44.36000061035156,44.380001068115234,43.7400016784668,43.84000015258789,3139800.0
2018-05-24,44.84000015258789,44.880001068115234,44.25,44.400001525878906,3068100.0
2018-05-25,45.189998626708984,45.29999923706055,44.810001373291016,44.810001373291016,2477900.0
2018-05-29,45.25,45.58000183105469,44.95000076293945,45.13999938964844,3154200.0
2018-05-30,45.61000061035156,45.720001220703125,45.0099983215332,45.2400016784668,2378400.0
2018-05-31,45.52000045776367,45.869998931884766,45.27000045776367,45.58000183105469,3149700.0
2018-06-01,44.7400016784668,45.61000061035156,44.630001068115234,45.61000061035156,2406500.0
2018-06-04,44.13999938964844,44.93000030517578,44.0,44.720001220703125,3221600.0
2018-06-05,43.31999969482422,44.27000045776367,43.31999969482422,44.130001068115234,3849300.0
2018-06-06,42.349998474121094,43.36000061035156,42.290000915527344,43.33000183105469,4714800.0
2018-06-07,42.720001220703125,43.099998474121094,42.27000045776367,42.459999084472656,2907300.0
2018-06-08,42.720001220703125,42.720001220703125,42.720001220703125,42.720001220703125,0.0
2018-06-11,42.130001068115234,42.83000183105469,41.9900016784668,42.79999923706055,3060700.0
2018-06-12,42.58000183105469,42.66999816894531,42.06999969482422,42.11000061035156,3152700.0
2018-06-13,42.5,42.790000915527344,42.279998779296875,42.54999923706055,2746600.0
2018-06-14,42.869998931884766,42.970001220703125,42.150001525878906,42.27000045776367,3827800.0
2018-06-15,43.33000183105469,43.43000030517578,42.58000183105469,42.84000015258789,6558500.0
2018-06-18,43.599998474121094,43.75,43.25,43.290000915527344,2749700.0
2018-06-19,44.189998626708984,44.38999938964844,43.31999969482422,43.31999969482422,3471300.0
2018-06-20,43.880001068115234,44.0099983215332,43.54999923706055,43.7599983215332,3492400.0
2018-06-21,43.849998474121094,44.18000030517578,43.58000183105469,43.83000183105469,2443700.0
2018-06-22,43.849998474121094,44.150001525878906,43.689998626708984,43.9900016784668,5380900.0
2018-06-25,45.150001525878906,45.220001220703125,43.900001525878906,43.970001220703125,3675200.0
2018-06-26,45.33000183105469,45.619998931884766,44.970001220703125,45.25,3951300.0
2018-06-27,45.689998626708984,45.75,45.09000015258789,45.220001220703125,3234700.0
2018-06-28,45.65999984741211,46.2400016784668,45.56999969482422,45.810001373291016,3003500.0
2018-06-29,45.68000030517578,45.959999084472656,45.13999938964844,45.52000045776367,3038200.0
2018-07-02,46.22999954223633,46.27000045776367,45.70000076293945,45.84000015258789,2826200.0
2018-07-03,46.25,46.630001068115234,46.040000915527344,46.20000076293945,1811300.0
2018-07-05,46.59000015258789,46.61000061035156,46.09000015258789,46.34000015258789,2574300.0
2018-07-06,46.959999084472656,47.08000183105469,46.599998474121094,46.689998626708984,2193800.0
2018-07-09,45.15999984741211,46.95000076293945,45.040000915527344,46.91999816894531,4289700.0
2018-07-10,45.689998626708984,45.9900016784668,44.7599983215332,45.0,2816400.0
2018-07-11,46.38999938964844,46.459999084472656,45.7599983215332,45.79999923706055,2138700.0
2018-07-12,46.34000015258789,46.47999954223633,46.06999969482422,46.36000061035156,3523200.0
2018-07-13,46.27000045776367,46.56999969482422,46.0,46.45000076293945,2175900.0
2018-07-16,46.06999969482422,46.349998474121094,45.09000015258789,45.09000015258789,2579800.0
2018-07-17,45.86000061035156,46.279998779296875,45.84000015258789,46.25,2354900.0
2018-07-18,45.619998931884766,45.9900016784668,45.40999984741211,45.95000076293945,2434400.0
2018-07-19,45.90999984741211,46.18000030517578,45.59000015258789,45.59000015258789,2924200.0
2018-07-20,45.630001068115234,45.90999984741211,45.099998474121094,45.90999984741211,4038900.0
2018-07-23,45.279998779296875,45.709999084472656,45.04999923706055,45.63999938964844,2481700.0
2018-07-24,45.540000915527344,45.59000015258789,44.540000915527344,45.150001525878906,4474400.0
2018-07-25,45.689998626708984,45.93000030517578,45.31999969482422,45.470001220703125,3952900.0
2018-07-26,46.880001068115234,47.0099983215332,45.90999984741211,46.7599983215332,4024600.0
2018-07-27,46.59000015258789,47.150001525878906,46.36000061035156,46.959999084472656,3089800.0
2018-07-30,46.290000915527344,46.54999923706055,46.0099983215332,46.540000915527344,3177800.0
2018-07-31,46.86000061035156,46.90999984741211,46.310001373291016,46.439998626708984,3657100.0
2018-08-01,46.38999938964844,46.63999938964844,45.869998931884766,46.540000915527344,3581500.0
2018-08-02,46.599998474121094,46.81999969482422,45.970001220703125,46.38999938964844,3273300.0
2018-08-03,47.18000030517578,47.349998474121094,46.33000183105469,46.619998931884766,2865600.0
2018-08-06,47.279998779296875,47.54999923706055,47.130001068115234,47.2400016784668,2375200.0
2018-08-07,47.20000076293945,47.33000183105469,46.68000030517578,47.27000045776367,3726200.0
2018-08-08,47.31999969482422,47.43000030517578,46.86000061035156,47.060001373291016,2910600.0
2018-08-09,47.63999938964844,47.689998626708984,47.16999816894531,47.36000061035156,2870500.0
2018-08-10,47.529998779296875,48.2599983215332,47.459999084472656,47.72999954223633,2286200.0
2018-08-13,47.529998779296875,47.72999954223633,47.33000183105469,47.619998931884766,3156400.0
2018-08-14,47.459999084472656,47.779998779296875,47.36000061035156,47.459999084472656,2308300.0
2018-08-15,47.900001525878906,48.279998779296875,47.36000061035156,47.529998779296875,3259900.0
2018-08-16,48.16999816894531,48.27000045776367,47.619998931884766,47.959999084472656,3997900.0
2018-08-17,48.290000915527344,48.56999969482422,48.0,48.130001068115234,3478400.0
2018-08-20,48.22999954223633,48.5,48.11000061035156,48.439998626708984,2384200.0
2018-08-21,47.91999816894531,48.220001220703125,47.619998931884766,48.150001525878906,3311200.0
2018-08-22,47.43000030517578,47.959999084472656,47.189998626708984,47.90999984741211,2746700.0
2018-08-23,47.689998626708984,47.9900016784668,47.36000061035156,47.47999954223633,2914300.0
2018-08-24,47.95000076293945,48.040000915527344,47.43000030517578,47.689998626708984,2015100.0
2018-08-27,47.5099983215332,48.02000045776367,47.20000076293945,47.970001220703125,2661500.0
2018-08-28,47.56999969482422,47.70000076293945,47.310001373291016,47.5,5221000.0
2018-08-29,48.040000915527344,48.04999923706055,47.63999938964844,47.65999984741211,3634700.0
2018-08-30,48.34000015258789,48.47999954223633,48.040000915527344,48.09000015258789,2806500.0
2018-08-31,48.04999923706055,48.720001220703125,47.970001220703125,48.68000030517578,3434400.0
2018-09-04,48.5,48.779998779296875,48.04999923706055,48.34000015258789,3267700.0
2018-09-05,49.279998779296875,49.310001373291016,48.310001373291016,48.310001373291016,2771300.0
2018-09-06,49.290000915527344,49.4900016784668,48.939998626708984,49.25,4676600.0
2018-09-07,48.66999816894531,49.18000030517578,48.5,49.06999969482422,3178100.0
2018-09-10,49.0099983215332,49.22999954223633,48.68000030517578,48.779998779296875,2883600.0
2018-09-11,48.720001220703125,49.18000030517578,48.619998931884766,49.0099983215332,3382100.0
2018-09-12,48.59000015258789,49.16999816894531,48.38999938964844,48.7599983215332,2794500.0
2018-09-13,48.45000076293945,48.4900016784668,47.939998626708984,48.27000045776367,3153400.0
2018-09-14,48.400001525878906,48.459999084472656,47.86000061035156,48.36000061035156,2318800.0
2018-09-17,48.38999938964844,48.5099983215332,48.130001068115234,48.45000076293945,3091400.0
2018-09-18,48.119998931884766,48.4900016784668,47.93000030517578,48.45000076293945,3176500.0
2018-09-19,47.189998626708984,48.150001525878906,46.880001068115234,48.130001068115234,4486900.0
2018-09-20,47.349998474121094,47.36000061035156,46.68000030517578,47.150001525878906,4345400.0
2018-09-21,47.4900016784668,47.58000183105469,46.869998931884766,47.2599983215332,6911300.0
2018-09-24,47.040000915527344,47.59000015258789,46.97999954223633,47.439998626708984,2933900.0
2018-09-25,46.61000061035156,47.06999969482422,46.459999084472656,46.90999984741211,2897200.0
2018-09-26,46.06999969482422,46.779998779296875,46.029998779296875,46.5099983215332,4015100.0
2018-09-27,46.58000183105469,46.79999923706055,46.0099983215332,46.09000015258789,2949900.0
2018-09-28,47.209999084472656,47.2400016784668,46.7400016784668,46.7400016784668,3773900.0
2018-10-01,47.119998931884766,47.29999923706055,46.7599983215332,46.970001220703125,2696600.0
2018-10-02,47.75,47.83000183105469,47.130001068115234,47.189998626708984,2038700.0
2018-10-03,47.13999938964844,47.93000030517578,46.72999954223633,47.68000030517578,2652600.0
2018-10-04,47.45000076293945,47.4900016784668,46.52000045776367,46.91999816894531,2310200.0
2018-10-05,48.369998931884766,48.56999969482422,47.41999816894531,47.45000076293945,3210300.0
2018-10-08,48.779998779296875,49.220001220703125,48.38999938964844,48.540000915527344,3184900.0
2018-10-09,49.0099983215332,49.29999923706055,48.70000076293945,48.81999969482422,3519600.0
2018-10-10,48.84000015258789,49.7400016784668,48.810001373291016,48.959999084472656,3044400.0
2018-10-11,47.619998931884766,49.11000061035156,47.4900016784668,48.959999084472656,4821700.0
2018-10-12,47.650001525878906,47.77000045776367,47.06999969482422,47.560001373291016,3559900.0
2018-10-15,47.63999938964844,48.11000061035156,47.52000045776367,47.619998931884766,2683300.0
2018-10-16,48.27000045776367,48.54999923706055,47.439998626708984,47.689998626708984,2943800.0
2018-10-17,48.2400016784668,48.439998626708984,47.95000076293945,48.34000015258789,2787000.0
2018-10-18,48.34000015258789,48.529998779296875,48.0,48.400001525878906,2875000.0
2018-10-19,49.130001068115234,49.380001068115234,48.33000183105469,48.33000183105469,2748500.0
2018-10-22,48.869998931884766,49.2599983215332,48.709999084472656,49.25,2980000.0
2018-10-23,48.88999938964844,49.47999954223633,48.47999954223633,49.099998474121094,5230500.0
2018-10-24,50.2599983215332,50.529998779296875,48.90999984741211,49.130001068115234,4474700.0
2018-10-25,49.43000030517578,49.7400016784668,48.75,49.119998931884766,4033300.0
2018-10-26,48.5099983215332,49.95000076293945,48.11000061035156,49.72999954223633,4737800.0
2018-10-29,49.40999984741211,49.54999923706055,48.459999084472656,48.709999084472656,4911400.0
2018-10-30,49.689998626708984,49.970001220703125,48.9900016784668,49.59000015258789,4216400.0
2018-10-31,49.0099983215332,49.68000030517578,48.630001068115234,49.5099983215332,3788400.0
2018-11-01,48.470001220703125,49.06999969482422,48.13999938964844,49.06999969482422,4392500.0
2018-11-02,47.720001220703125,48.61000061035156,47.439998626708984,48.2400016784668,5610000.0
2018-11-05,48.400001525878906,48.650001525878906,47.81999969482422,47.849998474121094,3379300.0
2018-11-06,49.13999938964844,49.2400016784668,48.36000061035156,48.40999984741211,2571600.0
2018-11-07,49.5,49.709999084472656,49.099998474121094,49.5,5141900.0
2018-11-08,49.33000183105469,49.349998474121094,48.54999923706055,48.689998626708984,10503100.0
2018-11-09,50.34000015258789,50.41999816894531,49.290000915527344,49.369998931884766,9454700.0
2018-11-12,51.11000061035156,51.58000183105469,50.099998474121094,50.18000030517578,6129200.0
2018-11-13,51.380001068115234,51.529998779296875,50.720001220703125,51.15999984741211,4129400.0
2018-11-14,51.15999984741211,51.47999954223633,50.84000015258789,51.20000076293945,5545000.0
2018-11-15,51.369998931884766,51.61000061035156,50.5099983215332,51.060001373291016,6645700.0
2018-11-16,51.060001373291016,52.2400016784668,51.029998779296875,51.9900016784668,14212400.0
2018-11-19,51.619998931884766,51.63999938964844,50.86000061035156,51.02000045776367,5332100.0
2018-11-20,51.810001373291016,52.459999084472656,51.369998931884766,52.0,5892000.0
2018-11-21,50.75,51.65999984741211,50.560001373291016,51.65999984741211,4026500.0
2018-11-23,50.86000061035156,50.91999816894531,50.52000045776367,50.7400016784668,1270100.0
2018-11-26,51.099998474121094,51.25,50.4900016784668,50.97999954223633,4587200.0
2018-11-27,51.7400016784668,51.7599983215332,50.790000915527344,51.13999938964844,2920600.0
2018-11-28,51.560001373291016,51.959999084472656,51.38999938964844,51.65999984741211,4555000.0
2018-11-29,51.529998779296875,51.61000061035156,50.81999969482422,51.560001373291016,3162800.0
2018-11-30,52.45000076293945,52.4900016784668,51.52000045776367,51.650001525878906,4589000.0
2018-12-03,52.939998626708984,52.97999954223633,51.70000076293945,52.220001220703125,4301300.0
2018-12-04,52.83000183105469,53.470001220703125,52.75,52.86000061035156,4034700.0
2018-12-06,53.209999084472656,53.2400016784668,51.970001220703125,53.02000045776367,5951900.0
2018-12-07,53.189998626708984,53.47999954223633,52.709999084472656,53.060001373291016,4082900.0
2018-12-10,53.459999084472656,53.59000015258789,52.45000076293945,53.25,3523000.0
2018-12-11,53.52000045776367,53.7599983215332,53.09000015258789,53.54999923706055,5644100.0
2018-12-12,52.939998626708984,53.959999084472656,52.91999816894531,53.709999084472656,4603100.0
2018-12-13,53.68000030517578,53.90999984741211,53.060001373291016,53.060001373291016,3315400.0
2018-12-14,53.13999938964844,54.11000061035156,52.88999938964844,53.68000030517578,6684500.0
2018-12-17,51.72999954223633,53.5099983215332,51.529998779296875,53.400001525878906,4883600.0
2018-12-18,51.4900016784668,52.40999984741211,51.2599983215332,51.970001220703125,5344400.0
2018-12-19,50.91999816894531,51.86000061035156,50.70000076293945,51.61000061035156,7468600.0
2018-12-20,51.369998931884766,51.88999938964844,50.41999816894531,51.13999938964844,7293800.0
2018-12-21,50.900001525878906,52.59000015258789,50.84000015258789,51.880001068115234,9386100.0
2018-12-24,48.599998474121094,51.33000183105469,48.4900016784668,51.099998474121094,2810600.0
2018-12-26,49.560001373291016,49.63999938964844,48.15999984741211,48.63999938964844,5029800.0
2018-12-27,49.599998474121094,49.619998931884766,48.220001220703125,49.130001068115234,4759500.0
2018-12-28,49.25,50.119998931884766,49.130001068115234,49.59000015258789,5728300.0
2018-12-31,49.27000045776367,49.5099983215332,48.72999954223633,49.349998474121094,4485400.0
2019-01-02,48.220001220703125,49.2400016784668,47.95000076293945,49.15999984741211,4476100.0
2019-01-03,48.029998779296875,48.68000030517578,47.869998931884766,48.27000045776367,5287600.0
2019-01-04,48.5,48.56999969482422,47.70000076293945,47.70000076293945,5535600.0
2019-01-07,48.290000915527344,48.58000183105469,47.95000076293945,48.2599983215332,4208100.0
2019-01-08,48.849998474121094,48.88999938964844,48.09000015258789,48.2599983215332,3128300.0
2019-01-09,48.459999084472656,49.0099983215332,48.2599983215332,48.869998931884766,3625600.0
2019-01-10,49.27000045776367,49.31999969482422,48.2400016784668,48.380001068115234,3903700.0
2019-01-11,49.290000915527344,49.33000183105469,48.810001373291016,49.150001525878906,3491900.0
2019-01-14,48.93000030517578,49.16999816894531,48.290000915527344,49.0,4068400.0
2019-01-15,49.88999938964844,50.08000183105469,48.83000183105469,48.93000030517578,3072400.0
2019-01-16,50.25,50.290000915527344,49.439998626708984,49.75,3397100.0
2019-01-17,50.689998626708984,50.72999954223633,50.16999816894531,50.439998626708984,3164500.0
2019-01-18,50.70000076293945,51.0099983215332,50.5099983215332,50.900001525878906,3451000.0
2019-01-22,50.650001525878906,51.189998626708984,50.13999938964844,50.77000045776367,6609100.0
2019-01-23,51.130001068115234,51.150001525878906,50.5099983215332,50.630001068115234,2956100.0
2019-01-24,51.38999938964844,51.43000030517578,50.599998474121094,51.150001525878906,2887300.0
2019-01-25,50.540000915527344,51.58000183105469,50.439998626708984,51.31999969482422,3463100.0
2019-01-28,50.45000076293945,50.810001373291016,50.099998474121094,50.540000915527344,2412000.0
2019-01-29,50.63999938964844,50.93000030517578,50.40999984741211,50.709999084472656,3156000.0
2019-01-30,50.91999816894531,51.33000183105469,50.38999938964844,50.38999938964844,3221500.0
2019-01-31,52.36000061035156,52.58000183105469,50.599998474121094,50.95000076293945,6841500.0
2019-02-01,52.13999938964844,52.5,51.529998779296875,52.27000045776367,3570900.0
2019-02-04,52.380001068115234,52.38999938964844,51.56999969482422,51.959999084472656,2968900.0
2019-02-05,52.400001525878906,52.5099983215332,52.02000045776367,52.40999984741211,2775700.0
2019-02-06,52.43000030517578,52.66999816894531,52.08000183105469,52.36000061035156,1904700.0
2019-02-07,53.130001068115234,53.15999984741211,52.060001373291016,52.060001373291016,2313800.0
2019-02-08,53.47999954223633,53.5,52.7400016784668,53.11000061035156,2075200.0
2019-02-11,53.56999969482422,53.72999954223633,53.34000015258789,53.4900016784668,2413400.0
2019-02-12,53.47999954223633,53.90999984741211,53.189998626708984,53.68000030517578,3126600.0
2019-02-13,53.27000045776367,53.5099983215332,53.029998779296875,53.45000076293945,2533600.0
2019-02-14,53.27000045776367,53.7599983215332,53.040000915527344,53.29999923706055,6425400.0
2019-02-15,53.459999084472656,53.70000076293945,53.27000045776367,53.65999984741211,2859800.0
2019-02-19,53.790000915527344,53.84000015258789,53.349998474121094,53.56999969482422,3388000.0
2019-02-20,54.099998474121094,54.189998626708984,53.439998626708984,53.77000045776367,5765600.0
2019-02-21,54.779998779296875,54.900001525878906,53.7400016784668,53.959999084472656,2946500.0
2019-02-22,55.27000045776367,55.27000045776367,54.59000015258789,54.970001220703125,2650400.0
2019-02-25,54.709999084472656,55.36000061035156,54.5,55.209999084472656,3453300.0
2019-02-26,54.470001220703125,54.900001525878906,54.41999816894531,54.880001068115234,4351300.0
2019-02-27,54.38999938964844,54.560001373291016,54.130001068115234,54.31999969482422,2662200.0
2019-02-28,54.86000061035156,54.900001525878906,54.130001068115234,54.31999969482422,4506300.0
2019-03-01,54.91999816894531,55.0,54.290000915527344,54.869998931884766,3626100.0
2019-03-04,55.08000183105469,55.099998474121094,54.40999984741211,54.88999938964844,3425400.0
2019-03-05,54.900001525878906,55.119998931884766,54.70000076293945,54.970001220703125,5051600.0
2019-03-06,55.09000015258789,55.22999954223633,54.720001220703125,54.93000030517578,2894200.0
2019-03-07,55.52000045776367,55.70000076293945,55.15999984741211,55.25,3235800.0
2019-03-08,55.66999816894531,55.900001525878906,55.20000076293945,55.65999984741211,3514600.0
2019-03-11,56.04999923706055,56.08000183105469,55.619998931884766,55.65999984741211,2946700.0
2019-03-12,56.459999084472656,56.560001373291016,55.9900016784668,56.209999084472656,2595400.0
2019-03-13,56.650001525878906,56.7599983215332,56.310001373291016,56.470001220703125,2720800.0
2019-03-14,56.15999984741211,56.5,55.939998626708984,56.290000915527344,3272600.0
2019-03-15,56.5,56.88999938964844,56.13999938964844,56.2599983215332,10009300.0
2019-03-18,56.119998931884766,56.61000061035156,55.869998931884766,56.45000076293945,3281000.0
2019-03-19,55.65999984741211,56.2400016784668,55.43000030517578,56.06999969482422,2598700.0
2019-03-20,55.83000183105469,56.400001525878906,55.560001373291016,55.79999923706055,2394400.0
2019-03-21,56.47999954223633,56.61000061035156,55.689998626708984,55.790000915527344,2244900.0
2019-03-22,57.06999969482422,57.5099983215332,56.63999938964844,56.779998779296875,2899100.0
2019-03-25,57.06999969482422,57.279998779296875,56.81999969482422,57.099998474121094,2622400.0
2019-03-26,57.36000061035156,57.47999954223633,56.93000030517578,56.97999954223633,2066300.0
2019-03-27,56.90999984741211,57.47999954223633,56.58000183105469,57.47999954223633,2263300.0
2019-03-28,56.15999984741211,57.130001068115234,55.880001068115234,56.88999938964844,3436600.0
2019-03-29,56.209999084472656,56.27000045776367,55.810001373291016,56.18000030517578,5170300.0
2019-04-01,55.56999969482422,56.25,55.099998474121094,56.25,3267000.0
2019-04-02,55.58000183105469,55.97999954223633,55.34000015258789,55.779998779296875,3684300.0
2019-04-03,55.369998931884766,55.650001525878906,55.0099983215332,55.58000183105469,3936700.0
2019-04-04,55.279998779296875,55.61000061035156,54.7400016784668,55.59000015258789,2606200.0
2019-04-05,55.709999084472656,55.720001220703125,55.13999938964844,55.349998474121094,2522500.0
2019-04-08,55.310001373291016,55.75,55.11000061035156,55.709999084472656,2418600.0
2019-04-09,55.7599983215332,55.77000045776367,55.20000076293945,55.2400016784668,3126300.0
2019-04-10,55.349998474121094,56.31999969482422,55.2400016784668,55.880001068115234,3019300.0
2019-04-11,55.66999816894531,55.720001220703125,55.290000915527344,55.439998626708984,3662000.0
2019-04-12,55.869998931884766,55.970001220703125,55.119998931884766,55.59000015258789,2431600.0
2019-04-15,55.779998779296875,56.209999084472656,55.65999984741211,55.91999816894531,2198700.0
2019-04-16,54.86000061035156,55.97999954223633,54.77000045776367,55.7599983215332,4167800.0
2019-04-17,54.77000045776367,55.09000015258789,54.599998474121094,54.95000076293945,2795900.0
2019-04-18,54.68000030517578,55.27000045776367,54.63999938964844,54.93000030517578,3107200.0
2019-04-22,54.779998779296875,54.86000061035156,54.459999084472656,54.5,3924900.0
2019-04-23,55.18000030517578,55.310001373291016,54.599998474121094,55.0,2720100.0
2019-04-24,55.40999984741211,55.66999816894531,55.09000015258789,55.2400016784668,2430800.0
2019-04-25,55.9900016784668,56.290000915527344,54.709999084472656,55.09000015258789,2094400.0
2019-04-26,55.91999816894531,56.709999084472656,55.869998931884766,56.20000076293945,2228100.0
2019-04-29,55.45000076293945,55.91999816894531,54.939998626708984,55.689998626708984,1851800.0
2019-04-30,56.5,56.529998779296875,55.34000015258789,55.43000030517578,2777900.0
2019-05-01,55.900001525878906,56.58000183105469,55.880001068115234,56.189998626708984,2340900.0
2019-05-02,55.91999816894531,56.20000076293945,55.45000076293945,55.869998931884766,2123200.0
2019-05-03,56.58000183105469,56.650001525878906,55.81999969482422,56.02000045776367,1636100.0
2019-05-06,56.5099983215332,56.779998779296875,56.279998779296875,56.630001068115234,3295500.0
2019-05-07,56.58000183105469,56.939998626708984,56.31999969482422,56.369998931884766,4438900.0
2019-05-08,55.880001068115234,56.4900016784668,55.84000015258789,56.470001220703125,3093400.0
2019-05-09,56.060001373291016,56.20000076293945,55.2599983215332,55.779998779296875,2446800.0
2019-05-10,57.209999084472656,57.22999954223633,55.86000061035156,55.900001525878906,2468100.0
2019-05-13,57.779998779296875,57.81999969482422,56.900001525878906,56.900001525878906,3695800.0
2019-05-14,57.310001373291016,57.849998474121094,57.220001220703125,57.709999084472656,2648800.0
2019-05-15,57.220001220703125,57.58000183105469,57.099998474121094,57.33000183105469,2952300.0
2019-05-16,57.72999954223633,57.93000030517578,56.970001220703125,57.040000915527344,1793000.0
2019-05-17,58.209999084472656,58.47999954223633,57.459999084472656,57.619998931884766,2532400.0
2019-05-20,58.38999938964844,58.689998626708984,58.20000076293945,58.27000045776367,2323100.0
2019-05-21,58.08000183105469,58.7400016784668,57.970001220703125,58.41999816894531,2272500.0
2019-05-22,58.5099983215332,58.540000915527344,58.029998779296875,58.34000015258789,3737400.0
2019-05-23,59.09000015258789,59.099998474121094,58.400001525878906,58.5,2486300.0
2019-05-24,58.9900016784668,59.619998931884766,58.939998626708984,59.150001525878906,1744800.0
2019-05-28,58.029998779296875,59.20000076293945,57.93000030517578,59.13999938964844,4850400.0
2019-05-29,57.20000076293945,58.189998626708984,57.04999923706055,58.150001525878906,2695400.0
2019-05-30,57.36000061035156,57.599998474121094,57.150001525878906,57.290000915527344,2131700.0
2019-05-31,57.34000015258789,57.72999954223633,57.099998474121094,57.599998474121094,3822600.0
2019-06-03,57.95000076293945,58.029998779296875,57.11000061035156,57.650001525878906,3374700.0
2019-06-04,57.779998779296875,57.970001220703125,56.369998931884766,57.869998931884766,2441800.0
2019-06-05,59.31999969482422,59.459999084472656,57.77000045776367,57.97999954223633,3101500.0
2019-06-06,59.79999923706055,59.88999938964844,59.2400016784668,59.470001220703125,1642200.0
2019-06-07,59.43000030517578,60.560001373291016,59.380001068115234,60.119998931884766,2857600.0
2019-06-10,59.2599983215332,59.40999984741211,58.83000183105469,59.36000061035156,2051200.0
2019-06-11,58.689998626708984,59.33000183105469,58.36000061035156,59.20000076293945,1832100.0
2019-06-12,59.52000045776367,59.630001068115234,58.689998626708984,58.97999954223633,1870000.0
2019-06-13,59.45000076293945,59.52000045776367,58.95000076293945,59.290000915527344,2787700.0
2019-06-14,60.029998779296875,60.15999984741211,59.33000183105469,59.52000045776367,3163100.0
2019-06-17,59.880001068115234,60.33000183105469,59.47999954223633,60.220001220703125,2721500.0
2019-06-18,60.08000183105469,60.400001525878906,59.619998931884766,60.290000915527344,4299700.0
2019-06-19,60.810001373291016,61.0,59.77000045776367,59.77000045776367,3489700.0
2019-06-20,61.310001373291016,61.52000045776367,60.619998931884766,61.130001068115234,3489700.0
2019-06-21,61.540000915527344,61.630001068115234,60.63999938964844,61.27000045776367,5244200.0
2019-06-24,61.27000045776367,61.970001220703125,61.13999938964844,61.970001220703125,3051500.0
2019-06-25,60.9900016784668,61.40999984741211,60.72999954223633,61.31999969482422,3847700.0
2019-06-26,59.45000076293945,61.099998474121094,59.380001068115234,60.720001220703125,6044500.0
2019-06-27,59.279998779296875,59.709999084472656,59.0099983215332,59.45000076293945,2978000.0
2019-06-28,59.4900016784668,59.84000015258789,59.11000061035156,59.33000183105469,3793600.0
2019-07-01,59.43000030517578,59.70000076293945,58.79999923706055,59.70000076293945,2503800.0
2019-07-02,60.150001525878906,60.2400016784668,59.459999084472656,59.59000015258789,2088000.0
2019-07-03,60.709999084472656,61.08000183105469,60.27000045776367,60.380001068115234,1363400.0
2019-07-05,60.689998626708984,60.779998779296875,59.38999938964844,60.130001068115234,1838500.0
2019-07-08,60.849998474121094,60.97999954223633,60.43000030517578,60.560001373291016,1765000.0
2019-07-09,60.88999938964844,60.93000030517578,60.5,60.81999969482422,2394600.0
2019-07-10,61.16999816894531,61.540000915527344,60.91999816894531,61.13999938964844,2468800.0
2019-07-11,61.189998626708984,61.52000045776367,60.5099983215332,61.0,3103300.0
2019-07-12,60.79999923706055,61.29999923706055,60.560001373291016,61.25,2064100.0
2019-07-15,61.18000030517578,61.2599983215332,60.52000045776367,60.83000183105469,2198200.0
2019-07-16,61.0,61.31999969482422,60.68000030517578,61.04999923706055,3085300.0
2019-07-17,61.279998779296875,61.65999984741211,61.119998931884766,61.369998931884766,2803700.0
2019-07-18,61.93000030517578,61.97999954223633,60.93000030517578,61.41999816894531,2218200.0
2019-07-19,60.77000045776367,62.029998779296875,60.7400016784668,61.900001525878906,3717400.0
2019-07-22,60.709999084472656,60.95000076293945,60.2400016784668,60.88999938964844,2982900.0
2019-07-23,60.40999984741211,60.869998931884766,60.0,60.869998931884766,2902700.0
2019-07-24,60.459999084472656,60.650001525878906,59.97999954223633,60.63999938964844,2629500.0
2019-07-25,60.189998626708984,60.70000076293945,59.93000030517578,60.369998931884766,2940200.0
2019-07-26,60.5099983215332,60.7599983215332,60.099998474121094,60.220001220703125,7061100.0
2019-07-29,60.97999954223633,61.16999816894531,60.59000015258789,60.790000915527344,2849300.0
2019-07-30,60.59000015258789,61.310001373291016,60.22999954223633,60.61000061035156,2328300.0
2019-07-31,59.61000061035156,60.720001220703125,59.13999938964844,60.349998474121094,6127800.0
2019-08-01,60.7599983215332,61.220001220703125,58.7400016784668,58.900001525878906,5748000.0
2019-08-02,59.81999969482422,61.33000183105469,59.689998626708984,60.88999938964844,4318200.0
2019-08-05,59.630001068115234,60.959999084472656,59.41999816894531,60.06999969482422,4839800.0
2019-08-06,60.43000030517578,60.709999084472656,58.939998626708984,59.40999984741211,3267400.0
2019-08-07,60.790000915527344,61.13999938964844,59.5,60.52000045776367,4007300.0
2019-08-08,61.63999938964844,61.79999923706055,60.09000015258789,60.81999969482422,2758200.0
2019-08-09,61.77000045776367,62.02000045776367,61.369998931884766,61.61000061035156,2280300.0
2019-08-12,61.529998779296875,62.02000045776367,61.209999084472656,61.939998626708984,2653200.0
2019-08-13,61.380001068115234,61.70000076293945,60.86000061035156,61.38999938964844,2604300.0
2019-08-14,60.779998779296875,61.63999938964844,60.56999969482422,61.529998779296875,3552300.0
2019-08-15,61.529998779296875,61.70000076293945,60.5,60.7400016784668,3659100.0
2019-08-16,61.79999923706055,62.16999816894531,61.459999084472656,61.61000061035156,2257500.0
2019-08-19,62.150001525878906,62.52000045776367,61.58000183105469,61.83000183105469,2501700.0
2019-08-20,62.400001525878906,62.5099983215332,61.77000045776367,62.349998474121094,4625200.0
2019-08-21,63.0,63.029998779296875,62.20000076293945,62.34000015258789,2238000.0
2019-08-22,63.279998779296875,63.40999984741211,62.68000030517578,63.0099983215332,3160800.0
2019-08-23,62.45000076293945,63.68000030517578,62.040000915527344,63.369998931884766,3868700.0
2019-08-26,63.540000915527344,63.54999923706055,62.459999084472656,62.650001525878906,2575300.0
2019-08-27,63.9900016784668,64.41000366210938,63.75,63.79999923706055,3000600.0
2019-08-28,63.97999954223633,64.52999877929688,63.709999084472656,64.13999938964844,3152200.0
2019-08-29,64.5999984741211,64.62999725341797,63.65999984741211,64.2300033569336,2724800.0
2019-08-30,64.22000122070312,64.91000366210938,64.06999969482422,64.73999786376953,3159200.0
2019-09-03,65.52999877929688,65.56999969482422,64.22000122070312,64.33999633789062,2921400.0
2019-09-04,65.81999969482422,66.05000305175781,65.36000061035156,65.80999755859375,2514300.0
2019-09-05,65.1500015258789,65.66000366210938,64.76000213623047,65.55000305175781,2742300.0
2019-09-06,64.80000305175781,65.5199966430664,64.5199966430664,65.37999725341797,2468700.0
2019-09-09,63.38999938964844,64.70999908447266,63.310001373291016,64.66000366210938,4850400.0
2019-09-10,62.9900016784668,63.40999984741211,62.189998626708984,63.15999984741211,4748500.0
2019-09-11,63.25,63.72999954223633,62.47999954223633,62.95000076293945,3423000.0
2019-09-12,63.06999969482422,63.849998474121094,62.709999084472656,63.41999816894531,3588300.0
2019-09-13,62.61000061035156,63.290000915527344,62.52000045776367,62.900001525878906,2836300.0
2019-09-16,62.83000183105469,63.02000045776367,62.279998779296875,62.709999084472656,5341300.0
2019-09-17,63.72999954223633,63.93000030517578,63.04999923706055,63.22999954223633,4718200.0
2019-09-18,64.01000213623047,64.16000366210938,63.40999984741211,64.01000213623047,3636800.0
2019-09-19,64.26000213623047,64.33000183105469,63.88999938964844,64.04000091552734,1771600.0
2019-09-20,64.62000274658203,64.79000091552734,64.0199966430664,64.12000274658203,5853800.0
2019-09-23,64.5999984741211,65.0199966430664,64.44000244140625,64.80999755859375,2867400.0
2019-09-24,65.43000030517578,65.68000030517578,64.69000244140625,64.94000244140625,5654400.0
2019-09-25,65.05000305175781,65.44999694824219,64.69999694824219,65.3499984741211,3634300.0
2019-09-26,65.56999969482422,65.83000183105469,64.95999908447266,65.37999725341797,3874300.0
2019-09-27,65.36000061035156,65.83999633789062,64.8499984741211,65.66000366210938,2375000.0
2019-09-30,64.88999938964844,65.51000213623047,64.69000244140625,64.86000061035156,3900900.0
2019-10-01,64.94999694824219,65.05000305175781,64.18000030517578,64.75,3453000.0
2019-10-02,63.34000015258789,65.0,62.9900016784668,64.97000122070312,7591600.0
2019-10-03,63.470001220703125,63.63999938964844,62.91999816894531,63.63999938964844,4143000.0
2019-10-04,64.62999725341797,64.80999755859375,63.54999923706055,63.560001373291016,2720700.0
2019-10-07,64.27999877929688,64.48999786376953,64.0199966430664,64.4000015258789,2712400.0
2019-10-08,63.59000015258789,64.33999633789062,63.560001373291016,64.27999877929688,2774000.0
2019-10-09,63.91999816894531,64.19000244140625,63.560001373291016,63.65999984741211,1920400.0
2019-10-10,63.95000076293945,64.16999816894531,63.130001068115234,63.5,2078900.0
2019-10-11,63.33000183105469,63.93000030517578,63.040000915527344,63.83000183105469,2634700.0
2019-10-14,63.279998779296875,63.77000045776367,63.04999923706055,63.709999084472656,2297700.0
2019-10-15,63.150001525878906,63.630001068115234,62.869998931884766,63.31999969482422,2027300.0
2019-10-16,63.4900016784668,63.52000045776367,62.79999923706055,63.189998626708984,2199500.0
2019-10-17,63.66999816894531,63.88999938964844,63.290000915527344,63.41999816894531,1787300.0
2019-10-18,64.01000213623047,64.13999938964844,63.33000183105469,63.79999923706055,2500400.0
2019-10-21,64.29000091552734,64.30999755859375,63.65999984741211,64.16000366210938,1797900.0
2019-10-22,64.20999908447266,64.62999725341797,64.08000183105469,64.58999633789062,2511300.0
2019-10-23,64.44000244140625,64.58999633789062,64.11000061035156,64.16000366210938,3298200.0
2019-10-24,64.54000091552734,65.13999938964844,64.05000305175781,64.97000122070312,2579100.0
2019-10-25,63.63999938964844,64.98999786376953,63.33000183105469,64.66999816894531,3336400.0
2019-10-28,62.439998626708984,63.33000183105469,62.279998779296875,63.06999969482422,3329600.0
2019-10-29,62.58000183105469,62.70000076293945,62.18000030517578,62.529998779296875,2490800.0
2019-10-30,63.31999969482422,63.4900016784668,62.61000061035156,62.61000061035156,2761800.0
2019-10-31,63.5099983215332,63.790000915527344,63.099998474121094,63.31999969482422,8817200.0
2019-11-01,63.099998474121094,63.86000061035156,62.91999816894531,63.459999084472656,2855800.0
2019-11-04,61.650001525878906,63.029998779296875,61.5099983215332,63.029998779296875,3067900.0
2019-11-05,60.540000915527344,61.630001068115234,60.400001525878906,61.34000015258789,4104300.0
2019-11-06,61.2599983215332,61.349998474121094,60.470001220703125,60.599998474121094,5031400.0
2019-11-07,60.33000183105469,60.869998931884766,59.459999084472656,60.59000015258789,4887600.0
2019-11-08,60.08000183105469,60.45000076293945,59.65999984741211,59.970001220703125,4176900.0
2019-11-11,60.06999969482422,60.29999923706055,59.869998931884766,60.11000061035156,2642200.0
2019-11-12,60.16999816894531,60.34000015258789,59.97999954223633,60.20000076293945,1519200.0
2019-11-13,61.63999938964844,61.7599983215332,60.29999923706055,60.29999923706055,2997100.0
2019-11-14,61.29999923706055,62.119998931884766,61.150001525878906,61.54999923706055,3425400.0
2019-11-15,60.869998931884766,61.45000076293945,60.31999969482422,61.369998931884766,4233000.0
2019-11-18,60.880001068115234,61.650001525878906,60.75,60.939998626708984,3340900.0
2019-11-19,61.31999969482422,61.650001525878906,60.470001220703125,60.95000076293945,2583000.0
2019-11-20,61.689998626708984,61.79999923706055,61.18000030517578,61.310001373291016,2251200.0
2019-11-21,61.70000076293945,61.880001068115234,61.27000045776367,61.7400016784668,1989600.0
2019-11-22,61.2599983215332,61.959999084472656,60.7400016784668,61.75,2401100.0
2019-11-25,60.79999923706055,61.54999923706055,60.66999816894531,61.38999938964844,2600400.0
2019-11-26,61.18000030517578,61.27000045776367,60.599998474121094,60.790000915527344,5882100.0
2019-11-27,61.560001373291016,61.619998931884766,60.90999984741211,61.2599983215332,2685600.0
2019-11-29,61.4900016784668,62.06999969482422,61.369998931884766,61.77000045776367,1730700.0
2019-12-02,61.20000076293945,61.529998779296875,60.849998474121094,61.279998779296875,2623000.0
2019-12-03,61.459999084472656,61.75,61.220001220703125,61.380001068115234,2799400.0
2019-12-04,62.0099983215332,62.11000061035156,61.15999984741211,61.15999984741211,2068500.0
2019-12-05,62.13999938964844,62.15999984741211,61.560001373291016,61.810001373291016,1812000.0
2019-12-06,62.0,62.279998779296875,61.59000015258789,62.0099983215332,2375100.0
2019-12-09,61.72999954223633,62.34000015258789,61.59000015258789,62.20000076293945,2392900.0
2019-12-10,61.79999923706055,62.02000045776367,61.630001068115234,61.7400016784668,1654500.0
2019-12-11,62.15999984741211,62.209999084472656,61.75,62.0,2212100.0
2019-12-12,61.36000061035156,62.45000076293945,61.029998779296875,61.9900016784668,4493500.0
2019-12-13,62.2599983215332,62.380001068115234,61.099998474121094,61.349998474121094,2773000.0
2019-12-16,63.029998779296875,63.060001373291016,62.06999969482422,62.18000030517578,2845300.0
2019-12-17,63.459999084472656,63.86000061035156,63.02000045776367,63.220001220703125,2788800.0
2019-12-18,63.790000915527344,63.91999816894531,63.2400016784668,63.56999969482422,3404000.0
2019-12-19,63.849998474121094,64.01000213623047,63.56999969482422,64.0,2544800.0
2019-12-20,64.1500015258789,64.66999816894531,63.7400016784668,64.06999969482422,7834500.0
2019-12-23,63.02000045776367,64.38999938964844,62.77000045776367,64.37999725341797,4148100.0
2019-12-24,62.86000061035156,62.900001525878906,62.31999969482422,62.540000915527344,956900.0
2019-12-26,62.790000915527344,63.029998779296875,62.54999923706055,62.83000183105469,1324900.0
2019-12-27,63.119998931884766,63.15999984741211,62.689998626708984,62.810001373291016,1931200.0
2019-12-30,63.290000915527344,63.290000915527344,62.720001220703125,62.939998626708984,1717700.0
2019-12-31,63.4900016784668,63.54999923706055,63.13999938964844,63.290000915527344,2136900.0
2020-01-02,62.380001068115234,63.58000183105469,62.20000076293945,63.54999923706055,2915400.0
2020-01-03,62.68000030517578,62.91999816894531,62.279998779296875,62.279998779296875,2422500.0
2020-01-06,62.59000015258789,62.939998626708984,62.33000183105469,62.7599983215332,2217100.0
2020-01-07,62.459999084472656,62.52000045776367,61.970001220703125,62.150001525878906,1861100.0
2020-01-08,62.400001525878906,62.63999938964844,62.119998931884766,62.59000015258789,4828900.0
2020-01-09,62.540000915527344,62.7599983215332,62.11000061035156,62.150001525878906,4494800.0
2020-01-10,62.63999938964844,62.849998474121094,62.5,62.54999923706055,5295900.0
2020-01-13,63.369998931884766,63.54999923706055,62.54999923706055,62.54999923706055,2737500.0
2020-01-14,63.470001220703125,63.619998931884766,62.900001525878906,63.29999923706055,2444000.0
2020-01-15,64.47000122070312,64.5999984741211,63.72999954223633,63.779998779296875,1949200.0
2020-01-16,65.02999877929688,65.11000061035156,64.52999877929688,64.69000244140625,1919400.0
2020-01-17,65.37000274658203,65.4800033569336,64.75,65.16000366210938,2384300.0
2020-01-21,66.0,66.01000213623047,65.16999816894531,65.37999725341797,4549300.0
2020-01-22,66.22000122070312,66.4000015258789,66.0199966430664,66.0999984741211,2659200.0
2020-01-23,66.9000015258789,66.97000122070312,66.12000274658203,66.18000030517578,2486900.0
2020-01-24,67.16999816894531,67.4800033569336,66.58999633789062,66.73999786376953,1851000.0
2020-01-27,66.91999816894531,67.69000244140625,66.6500015258789,67.13999938964844,1656100.0
2020-01-28,67.22000122070312,67.45999908447266,66.88999938964844,66.94000244140625,2040200.0
2020-01-29,67.41999816894531,67.41999816894531,66.7699966430664,67.16999816894531,2345600.0
2020-01-30,68.76000213623047,68.86000061035156,66.94999694824219,67.26000213623047,3486400.0
2020-01-31,69.19000244140625,69.62000274658203,68.75,69.01000213623047,5165700.0
2020-02-03,69.44999694824219,69.81999969482422,69.26000213623047,69.6500015258789,3880000.0
2020-02-04,69.30000305175781,69.7699966430664,69.0199966430664,69.38999938964844,3705700.0
2020-02-05,69.30000305175781,69.80999755859375,68.75,69.80999755859375,3021000.0
2020-02-06,69.30000305175781,69.54000091552734,69.01000213623047,69.12999725341797,4507500.0
2020-02-07,68.70999908447266,69.54000091552734,68.69999694824219,69.48999786376953,2316900.0
2020-02-10,69.05999755859375,69.12000274658203,68.54000091552734,68.91000366210938,2306300.0
2020-02-11,68.95999908447266,69.2300033569336,68.83999633789062,69.05999755859375,2176200.0
2020-02-12,69.02999877929688,69.25,68.55000305175781,68.75,2032500.0
2020-02-13,69.81999969482422,69.88999938964844,68.91999816894531,69.08000183105469,2430700.0
2020-02-14,70.26000213623047,70.4000015258789,69.7699966430664,69.98999786376953,1959400.0
2020-02-18,71.16000366210938,71.43000030517578,70.56999969482422,70.62999725341797,3552200.0
2020-02-19,70.79000091552734,71.23999786376953,70.7699966430664,70.94000244140625,2284500.0
2020-02-20,70.66999816894531,70.98999786376953,70.19000244140625,70.73999786376953,2243900.0
2020-02-21,70.81999969482422,71.41999816894531,70.44000244140625,70.72000122070312,3563600.0
2020-02-24,70.37000274658203,72.13999938964844,70.22000122070312,71.69000244140625,3531000.0
2020-02-25,68.83999633789062,70.6500015258789,68.7300033569336,70.4800033569336,3581800.0
2020-02-26,68.3499984741211,69.48999786376953,68.31999969482422,69.31999969482422,3060200.0
2020-02-27,64.8499984741211,68.66999816894531,64.80999755859375,68.33000183105469,4225400.0
2020-02-28,62.31999969482422,64.08000183105469,61.25,64.08000183105469,7762100.0
2020-03-02,65.87000274658203,65.98999786376953,62.150001525878906,62.220001220703125,5117800.0
2020-03-03,65.70999908447266,67.45999908447266,65.19999694824219,65.41999816894531,5425200.0
2020-03-04,69.19999694824219,69.41000366210938,66.05999755859375,66.52999877929688,3454200.0
2020-03-05,69.25,70.0199966430664,67.44999694824219,67.83999633789062,5871800.0
2020-03-06,70.1500015258789,70.16000366210938,66.2300033569336,66.51000213623047,6689400.0
2020-03-09,67.98999786376953,69.98999786376953,65.30000305175781,66.36000061035156,9885200.0
2020-03-10,68.48999786376953,70.68000030517578,66.0999984741211,68.55000305175781,8897400.0
2020-03-11,66.81999969482422,68.2300033569336,65.62999725341797,67.02999877929688,5815100.0
2020-03-12,61.290000915527344,66.9800033569336,59.56999969482422,63.060001373291016,7310900.0
2020-03-13,66.83999633789062,66.8499984741211,61.0,63.369998931884766,5724700.0
2020-03-16,58.36000061035156,67.0,57.40999984741211,60.86000061035156,7884300.0
2020-03-17,64.93000030517578,67.26000213623047,59.63999938964844,59.7400016784668,8959300.0
2020-03-18,61.369998931884766,64.0,57.66999816894531,61.4900016784668,6690300.0
2020-03-19,57.9900016784668,62.47999954223633,57.2400016784668,61.529998779296875,6840300.0
2020-03-20,50.630001068115234,59.150001525878906,50.029998779296875,59.0,9148900.0
2020-03-23,50.0,51.0,46.58000183105469,50.5,6062700.0
2020-03-24,54.04999923706055,54.310001373291016,50.56999969482422,51.279998779296875,5499100.0
2020-03-25,55.54999923706055,57.04999923706055,52.58000183105469,53.34000015258789,5942600.0
2020-03-26,57.90999984741211,58.619998931884766,54.939998626708984,55.939998626708984,5489900.0
2020-03-27,58.77000045776367,60.599998474121094,55.9900016784668,56.88999938964844,4399100.0
2020-03-30,62.560001373291016,63.11000061035156,59.029998779296875,59.91999816894531,7024900.0
2020-03-31,60.29999923706055,62.04999923706055,59.810001373291016,61.849998474121094,6829500.0
2020-04-01,58.08000183105469,59.09000015258789,56.959999084472656,58.36000061035156,4086600.0
2020-04-02,60.41999816894531,61.099998474121094,57.11000061035156,57.33000183105469,3525100.0
2020-04-03,57.86000061035156,60.41999816894531,57.290000915527344,59.880001068115234,3450300.0
2020-04-06,61.150001525878906,62.20000076293945,58.93000030517578,59.34000015258789,4525600.0
2020-04-07,59.22999954223633,62.40999984741211,58.599998474121094,61.11000061035156,3916500.0
2020-04-08,62.79999923706055,63.279998779296875,58.880001068115234,59.45000076293945,2771200.0
2020-04-09,66.2699966430664,66.63999938964844,62.61000061035156,62.619998931884766,4319300.0
2020-04-13,63.65999984741211,66.16999816894531,63.02000045776367,65.56999969482422,2401800.0
2020-04-14,66.25,66.37999725341797,64.72000122070312,64.91000366210938,3067400.0
2020-04-15,64.30000305175781,65.95999908447266,63.900001525878906,65.58999633789062,2524700.0
2020-04-16,65.25,65.54000091552734,63.939998626708984,64.0199966430664,3074700.0
2020-04-17,67.1500015258789,67.43000030517578,65.4000015258789,66.7699966430664,2550600.0
2020-04-20,64.3499984741211,67.44000244140625,64.30999755859375,67.2300033569336,3454300.0
2020-04-21,63.40999984741211,64.31999969482422,62.77000045776367,63.310001373291016,4284700.0
2020-04-22,65.31999969482422,65.9000015258789,64.08000183105469,64.37000274658203,2515600.0
2020-04-23,64.37999725341797,65.43000030517578,63.400001525878906,64.88999938964844,3083700.0
2020-04-24,64.56999969482422,64.6500015258789,63.310001373291016,63.310001373291016,2868800.0
2020-04-27,65.47000122070312,65.66999816894531,64.7699966430664,64.79000091552734,2752000.0
2020-04-28,66.16999816894531,66.87000274658203,65.44000244140625,66.01000213623047,3176300.0
2020-04-29,65.08000183105469,67.08000183105469,64.69000244140625,67.08000183105469,3760100.0
2020-04-30,63.560001373291016,65.66999816894531,63.2400016784668,65.16999816894531,3659300.0
2020-05-01,62.18000030517578,63.18000030517578,61.540000915527344,63.18000030517578,3324200.0
2020-05-04,62.38999938964844,62.790000915527344,61.65999984741211,62.400001525878906,2682300.0
2020-05-05,63.279998779296875,63.91999816894531,62.400001525878906,62.400001525878906,3186000.0
2020-05-06,61.220001220703125,63.900001525878906,60.939998626708984,63.31999969482422,7734500.0
2020-05-07,59.959999084472656,63.540000915527344,59.810001373291016,62.880001068115234,3252900.0
2020-05-08,60.310001373291016,60.970001220703125,59.880001068115234,60.72999954223633,2529000.0
2020-05-11,60.130001068115234,60.2400016784668,58.939998626708984,59.79999923706055,2426200.0
2020-05-12,58.790000915527344,60.45000076293945,58.720001220703125,60.220001220703125,2325900.0
2020-05-13,58.060001373291016,58.349998474121094,57.43000030517578,57.869998931884766,4288000.0
2020-05-14,58.20000076293945,58.25,56.06999969482422,57.93000030517578,5046500.0
2020-05-15,57.88999938964844,58.16999816894531,56.4900016784668,58.08000183105469,5744300.0
2020-05-18,60.130001068115234,60.34000015258789,58.810001373291016,59.33000183105469,2177400.0
2020-05-19,59.70000076293945,60.33000183105469,59.33000183105469,59.75,2547400.0
2020-05-20,60.25,60.400001525878906,59.36000061035156,59.9900016784668,2612300.0
2020-05-21,60.150001525878906,60.369998931884766,59.75,59.970001220703125,2630500.0
2020-05-22,60.369998931884766,60.459999084472656,59.63999938964844,60.0,2018200.0
2020-05-26,61.060001373291016,62.029998779296875,60.38999938964844,60.88999938964844,2701000.0
2020-05-27,61.72999954223633,62.18000030517578,61.08000183105469,61.7599983215332,2986000.0
2020-05-28,64.01000213623047,64.12999725341797,62.209999084472656,62.34000015258789,2640400.0
2020-05-29,65.02999877929688,65.30999755859375,63.380001068115234,64.19000244140625,3972300.0
2020-06-01,65.75,66.06999969482422,64.31999969482422,65.38999938964844,1897800.0
2020-06-02,66.06999969482422,66.12999725341797,65.2699966430664,65.94999694824219,3477700.0
2020-06-03,66.81999969482422,67.54000091552734,66.13999938964844,66.37000274658203,2591400.0
2020-06-04,65.02999877929688,66.69000244140625,64.18000030517578,66.05999755859375,2385700.0
2020-06-05,65.26000213623047,66.5199966430664,65.02999877929688,65.02999877929688,2893700.0
2020-06-08,66.94999694824219,67.18000030517578,64.5999984741211,64.61000061035156,2578400.0
2020-06-09,66.37000274658203,66.62999725341797,65.31999969482422,66.62000274658203,2236600.0
2020-06-10,66.93000030517578,67.45999908447266,66.30999755859375,66.62000274658203,2763600.0
2020-06-11,65.08000183105469,66.69999694824219,64.37000274658203,66.55999755859375,3532500.0
2020-06-12,63.650001525878906,65.41000366210938,62.77000045776367,65.41000366210938,3376700.0
2020-06-15,63.5099983215332,64.08000183105469,62.130001068115234,62.619998931884766,2770500.0
2020-06-16,63.7400016784668,65.62999725341797,63.45000076293945,65.27999877929688,2886500.0
2020-06-17,63.88999938964844,64.37999725341797,63.060001373291016,64.30000305175781,2529000.0
2020-06-18,64.51000213623047,64.61000061035156,63.43000030517578,63.65999984741211,2941600.0
2020-06-19,64.01000213623047,65.37000274658203,63.310001373291016,64.5999984741211,6630800.0
2020-06-22,65.1500015258789,65.75,63.11000061035156,63.880001068115234,3424500.0
2020-06-23,64.19000244140625,65.79000091552734,63.959999084472656,65.48999786376953,2084700.0
2020-06-24,63.68000030517578,64.20999908447266,62.91999816894531,63.63999938964844,2150800.0
2020-06-25,62.900001525878906,63.970001220703125,62.119998931884766,63.95000076293945,2178900.0
2020-06-26,62.310001373291016,63.619998931884766,61.58000183105469,62.83000183105469,4446500.0
2020-06-29,62.459999084472656,63.0,62.0,63.0,2652300.0
2020-06-30,62.5,63.16999816894531,62.25,62.65999984741211,4116800.0
2020-07-01,64.19000244140625,64.33000183105469,62.349998474121094,62.349998474121094,4504700.0
2020-07-02,64.0999984741211,65.06999969482422,63.970001220703125,64.87000274658203,3133000.0
2020-07-06,63.58000183105469,64.9800033569336,63.02000045776367,64.7300033569336,2934500.0
2020-07-07,63.599998474121094,63.84000015258789,62.66999816894531,63.09000015258789,2532900.0
2020-07-08,63.77000045776367,64.05999755859375,63.0,63.439998626708984,2889100.0
2020-07-09,63.2400016784668,63.56999969482422,62.13999938964844,63.06999969482422,1808000.0
2020-07-10,63.77000045776367,64.23999786376953,63.220001220703125,63.349998474121094,1663200.0
2020-07-13,64.16999816894531,64.93000030517578,63.16999816894531,63.16999816894531,2157600.0
2020-07-14,64.63999938964844,65.11000061035156,63.88999938964844,63.88999938964844,3041100.0
2020-07-15,64.19999694824219,65.58000183105469,64.04000091552734,65.06999969482422,2137500.0
2020-07-16,64.98999786376953,65.19999694824219,64.13999938964844,64.45999908447266,2209200.0
2020-07-17,66.38999938964844,66.5,65.05999755859375,65.51000213623047,2065800.0
2020-07-20,65.94999694824219,66.66000366210938,65.7300033569336,66.37999725341797,1570600.0
2020-07-21,66.22000122070312,66.94000244140625,65.7699966430664,66.22000122070312,2984800.0
2020-07-22,68.37999725341797,68.76000213623047,65.83999633789062,66.19000244140625,2678300.0
2020-07-23,68.2699966430664,68.77999877929688,67.83000183105469,68.27999877929688,1837500.0
2020-07-24,67.87999725341797,68.9800033569336,67.48999786376953,68.77999877929688,1503000.0
2020-07-27,67.51000213623047,68.16000366210938,66.91999816894531,67.9800033569336,1941000.0
2020-07-28,68.37000274658203,68.9000015258789,67.2300033569336,67.4000015258789,1686400.0
2020-07-29,68.7300033569336,68.80000305175781,67.94999694824219,68.37000274658203,1741900.0
2020-07-30,69.0,69.55000305175781,67.45999908447266,67.87999725341797,2103000.0
2020-07-31,69.04000091552734,69.4000015258789,68.04000091552734,68.5199966430664,2663600.0
2020-08-03,68.76000213623047,69.01000213623047,68.19999694824219,68.75,2290100.0
2020-08-04,69.93000030517578,70.2300033569336,68.38999938964844,68.7300033569336,3269600.0
2020-08-05,69.79000091552734,70.25,69.11000061035156,70.25,2624000.0
2020-08-06,70.0999984741211,70.33999633789062,69.41000366210938,69.79000091552734,2398800.0
2020-08-07,72.33999633789062,72.83000183105469,70.19000244140625,70.37000274658203,5061000.0
2020-08-10,72.44999694824219,73.0,71.76000213623047,72.2300033569336,2820500.0
2020-08-11,70.5199966430664,72.47000122070312,70.38999938964844,72.36000061035156,3395900.0
2020-08-12,71.4800033569336,72.04000091552734,70.52999877929688,70.72000122070312,2014400.0
2020-08-13,71.27999877929688,71.58000183105469,70.81999969482422,71.08000183105469,1475000.0
2020-08-14,70.7300033569336,71.51000213623047,70.55999755859375,71.27999877929688,3421100.0
2020-08-17,70.19999694824219,71.0199966430664,70.12000274658203,71.0199966430664,2141800.0
2020-08-18,70.0,70.4800033569336,69.73999786376953,70.12000274658203,1561400.0
2020-08-19,69.58000183105469,70.26000213623047,69.43000030517578,70.26000213623047,1688500.0
2020-08-20,69.01000213623047,69.79000091552734,68.81999969482422,69.30999755859375,1848700.0
2020-08-21,69.61000061035156,69.73999786376953,68.66000366210938,69.12999725341797,1624200.0
2020-08-24,70.41000366210938,70.41999816894531,69.05999755859375,69.75,1247300.0
2020-08-25,68.97000122070312,70.30000305175781,68.73999786376953,70.2699966430664,1724900.0
2020-08-26,68.12999725341797,68.69000244140625,67.61000061035156,68.48999786376953,1873100.0
2020-08-27,68.62999725341797,68.91000366210938,68.11000061035156,68.58000183105469,1900700.0
2020-08-28,68.6500015258789,68.69000244140625,67.62999725341797,68.58000183105469,2082500.0
2020-08-31,69.47000122070312,69.69000244140625,67.94999694824219,68.2300033569336,2078000.0
2020-09-01,68.55000305175781,69.06999969482422,68.02999877929688,69.06999969482422,2124400.0
2020-09-02,71.55000305175781,71.73999786376953,68.12000274658203,68.43000030517578,2908300.0
2020-09-03,70.6500015258789,72.43000030517578,70.05000305175781,71.83999633789062,2834000.0
2020-09-04,70.0199966430664,71.2300033569336,69.16000366210938,70.95999908447266,2518800.0
2020-09-08,69.11000061035156,70.01000213623047,68.4000015258789,69.79000091552734,2328000.0
2020-09-09,70.58999633789062,71.3499984741211,69.13999938964844,69.13999938964844,2124400.0
2020-09-10,69.12999725341797,70.68000030517578,69.04000091552734,69.94999694824219,2172500.0
2020-09-11,68.86000061035156,69.3499984741211,68.16000366210938,69.25,2255500.0
2020-09-14,69.54000091552734,69.9000015258789,68.3499984741211,68.43000030517578,1784800.0
2020-09-15,70.41000366210938,71.1500015258789,69.81999969482422,69.86000061035156,1830200.0
2020-09-16,70.91999816894531,71.33999633789062,70.18000030517578,70.62999725341797,2143200.0
2020-09-17,68.44000244140625,70.05999755859375,68.05999755859375,69.86000061035156,2704500.0
2020-09-18,66.9000015258789,68.56999969482422,66.52999877929688,68.36000061035156,3958200.0
2020-09-21,66.63999938964844,67.08000183105469,65.69000244140625,66.91000366210938,1776300.0
2020-09-22,66.87000274658203,67.69000244140625,66.20999908447266,66.55000305175781,1629700.0
2020-09-23,66.19000244140625,67.13999938964844,66.08000183105469,66.95999908447266,2198900.0
2020-09-24,67.06999969482422,67.47000122070312,65.80999755859375,66.0999984741211,2035100.0
2020-09-25,68.5,68.5999984741211,66.51000213623047,66.69999694824219,2217000.0
2020-09-28,68.8499984741211,69.26000213623047,68.37000274658203,68.86000061035156,2062300.0
2020-09-29,68.6500015258789,69.5199966430664,68.4000015258789,69.12000274658203,2066200.0
2020-09-30,69.01000213623047,69.5999984741211,68.70999908447266,69.04000091552734,3208500.0
2020-10-01,70.37999725341797,70.41000366210938,69.23999786376953,69.41000366210938,2240200.0
2020-10-02,70.4800033569336,70.88999938964844,69.4800033569336,69.88999938964844,2265300.0
2020-10-05,71.47000122070312,71.55000305175781,69.5999984741211,70.44000244140625,1581900.0
2020-10-06,72.44999694824219,72.94999694824219,70.97000122070312,71.12999725341797,2525200.0
2020-10-07,72.08999633789062,72.80999755859375,71.2699966430664,72.61000061035156,1724500.0
2020-10-08,72.51000213623047,72.7300033569336,72.05000305175781,72.43000030517578,1899600.0
2020-10-09,72.70999908447266,73.08000183105469,72.2300033569336,72.98999786376953,1464500.0
2020-10-12,73.62000274658203,74.41000366210938,72.87999725341797,73.16999816894531,2274300.0
2020-10-13,73.0,73.44999694824219,72.48999786376953,73.38999938964844,2608900.0
2020-10-14,72.3499984741211,73.3499984741211,72.05999755859375,73.3499984741211,1722700.0
2020-10-15,72.19999694824219,72.91999816894531,71.75,71.83999633789062,2039700.0
2020-10-16,73.12999725341797,73.54000091552734,71.8499984741211,72.2699966430664,2701400.0
2020-10-19,71.69000244140625,73.33999633789062,71.45999908447266,72.88999938964844,4013300.0
2020-10-20,71.52999877929688,72.16999816894531,71.1500015258789,72.04000091552734,1876600.0
2020-10-21,71.52999877929688,72.08000183105469,71.0999984741211,71.52999877929688,1842800.0
2020-10-22,71.41000366210938,72.0,71.05999755859375,71.55000305175781,2035200.0
2020-10-23,71.47000122070312,71.94000244140625,71.13999938964844,71.91999816894531,1646700.0
2020-10-26,71.69000244140625,71.7699966430664,70.37999725341797,70.66999816894531,1695100.0
2020-10-27,72.33000183105469,73.12000274658203,71.45999908447266,71.97000122070312,2564800.0
2020-10-28,70.26000213623047,72.48999786376953,70.16000366210938,71.55999755859375,2679500.0
2020-10-29,70.73999786376953,71.5199966430664,68.9000015258789,69.97000122070312,3221400.0
2020-10-30,70.02999877929688,70.94999694824219,69.30999755859375,70.18000030517578,2393900.0
2020-11-02,71.77999877929688,72.5,70.25,71.05000305175781,2674100.0
2020-11-03,72.9800033569336,74.05000305175781,72.20999908447266,72.20999908447266,2471600.0
2020-11-04,72.72000122070312,74.61000061035156,72.58000183105469,73.87999725341797,2283700.0
2020-11-05,73.7300033569336,74.87000274658203,73.2699966430664,73.76000213623047,2011700.0
2020-11-06,73.30999755859375,74.4000015258789,73.16999816894531,74.23999786376953,1454600.0
2020-11-09,73.43000030517578,76.44000244140625,73.31999969482422,75.37999725341797,2840300.0
2020-11-10,73.7300033569336,74.06999969482422,72.9000015258789,73.12999725341797,2364600.0
2020-11-11,74.69000244140625,75.63999938964844,73.58000183105469,74.3499984741211,2086000.0
2020-11-12,73.76000213623047,74.58000183105469,73.16000366210938,74.08000183105469,2104500.0
2020-11-13,74.08000183105469,74.48999786376953,73.69999694824219,74.12000274658203,1217600.0
2020-11-16,74.70999908447266,74.80000305175781,73.54000091552734,74.30000305175781,1960200.0
2020-11-17,72.62999725341797,74.7699966430664,72.5199966430664,74.4000015258789,2317300.0
2020-11-18,70.5,73.16999816894531,70.45999908447266,73.13999938964844,2198900.0
2020-11-19,69.3499984741211,70.58999633789062,68.5,70.4800033569336,3894200.0
2020-11-20,69.30999755859375,70.01000213623047,69.01000213623047,69.30000305175781,2362900.0
2020-11-23,68.36000061035156,69.68000030517578,67.80000305175781,69.68000030517578,4370200.0
2020-11-24,68.13999938964844,68.94999694824219,67.38999938964844,68.61000061035156,4927500.0
2020-11-25,68.11000061035156,68.69999694824219,67.38999938964844,68.18000030517578,4447600.0
2020-11-27,67.62000274658203,68.33000183105469,67.18000030517578,68.31999969482422,1949900.0
2020-11-30,67.36000061035156,67.97000122070312,67.01000213623047,67.61000061035156,6760400.0
2020-12-01,68.41000366210938,69.18000030517578,67.5999984741211,67.62000274658203,3937000.0
2020-12-02,68.68000030517578,68.86000061035156,67.33000183105469,68.18000030517578,3627000.0
2020-12-03,67.30999755859375,68.58000183105469,67.0199966430664,68.30999755859375,2216500.0
2020-12-04,65.75,67.54000091552734,65.41000366210938,67.16999816894531,2265500.0
2020-12-07,66.61000061035156,66.86000061035156,65.61000061035156,65.77999877929688,2167000.0
2020-12-08,66.04000091552734,66.69000244140625,65.79000091552734,66.26000213623047,1967000.0
2020-12-09,65.55999755859375,66.26000213623047,65.08999633789062,66.01000213623047,2076400.0
2020-12-10,65.18000030517578,65.88999938964844,64.8499984741211,65.70999908447266,2045200.0
2020-12-11,65.0,65.2300033569336,64.44000244140625,64.83000183105469,2213000.0
2020-12-14,65.04000091552734,66.44999694824219,65.0199966430664,65.25,2355600.0
2020-12-15,66.0199966430664,66.36000061035156,64.79000091552734,65.47000122070312,1977400.0
2020-12-16,65.58999633789062,66.9000015258789,65.4800033569336,66.16999816894531,1991600.0
2020-12-17,67.01000213623047,67.44999694824219,65.83000183105469,66.0,2959800.0
2020-12-18,66.0999984741211,67.51000213623047,65.88999938964844,67.30999755859375,5993500.0
2020-12-21,65.38999938964844,65.56999969482422,64.33000183105469,65.2300033569336,2900900.0
2020-12-22,64.83000183105469,65.11000061035156,64.44999694824219,64.87000274658203,1799600.0
2020-12-23,64.30999755859375,65.56999969482422,64.2699966430664,65.16000366210938,1153200.0
2020-12-24,64.62999725341797,64.75,64.04000091552734,64.37999725341797,598400.0
2020-12-28,65.31999969482422,65.43000030517578,64.76000213623047,64.87999725341797,1799800.0
2020-12-29,65.41999816894531,65.7699966430664,65.02999877929688,65.5,1761400.0
2020-12-30,65.6500015258789,65.8499984741211,65.38999938964844,65.5199966430664,1296400.0
2020-12-31,66.66999816894531,66.81999969482422,65.38999938964844,65.75,1743300.0
2021-01-04,65.66000366210938,66.87999725341797,65.12000274658203,66.54000091552734,3197100.0
2021-01-05,65.0199966430664,65.93000030517578,64.5,65.5999984741211,1976800.0
2021-01-06,66.45999908447266,67.01000213623047,64.58000183105469,64.58000183105469,2667000.0
2021-01-07,65.16000366210938,66.80999755859375,64.93000030517578,66.80000305175781,2630400.0
2021-01-08,65.76000213623047,65.93000030517578,64.88999938964844,65.05999755859375,2221500.0
2021-01-11,64.4000015258789,65.86000061035156,63.91999816894531,65.68000030517578,2100400.0
2021-01-12,63.400001525878906,64.45999908447266,63.18000030517578,64.38999938964844,2765100.0
2021-01-13,65.01000213623047,65.11000061035156,63.189998626708984,63.54999923706055,2656300.0
2021-01-14,63.560001373291016,64.95999908447266,63.40999984741211,64.83000183105469,1750100.0
2021-01-15,64.95999908447266,65.05000305175781,63.040000915527344,63.40999984741211,3811600.0
2021-01-19,64.70999908447266,65.33000183105469,64.2699966430664,65.23999786376953,2518500.0
2021-01-20,65.43000030517578,65.63999938964844,64.30999755859375,64.5,2668200.0
2021-01-21,65.11000061035156,65.4800033569336,64.68000030517578,64.97000122070312,1805500.0
2021-01-22,64.76000213623047,65.18000030517578,64.41000366210938,65.0199966430664,1719700.0
2021-01-25,66.5,66.54000091552734,64.25,64.5999984741211,2481600.0
2021-01-26,65.80999755859375,66.26000213623047,65.01000213623047,66.19999694824219,2263200.0
2021-01-27,63.81999969482422,66.18000030517578,63.75,65.37000274658203,3344200.0
2021-01-28,63.63999938964844,65.44000244140625,61.9900016784668,63.18000030517578,2995600.0
2021-01-29,63.9900016784668,64.5999984741211,62.91999816894531,63.18000030517578,2540500.0
2021-02-01,63.939998626708984,64.93000030517578,63.349998474121094,64.1500015258789,2715400.0
2021-02-02,64.19999694824219,65.16000366210938,63.61000061035156,63.880001068115234,2002400.0
2021-02-03,63.18000030517578,64.19000244140625,63.11000061035156,64.08999633789062,1982600.0
2021-02-04,63.59000015258789,63.79999923706055,62.72999954223633,63.08000183105469,2543600.0
2021-02-05,63.439998626708984,63.939998626708984,63.29999923706055,63.790000915527344,1567700.0
2021-02-08,62.25,63.54999923706055,62.15999984741211,63.41999816894531,1745400.0
2021-02-09,62.119998931884766,62.72999954223633,61.4900016784668,62.61000061035156,1576900.0
2021-02-10,62.279998779296875,62.599998474121094,61.56999969482422,62.209999084472656,1688300.0
2021-02-11,61.56999969482422,62.5,61.4900016784668,62.09000015258789,1642800.0
2021-02-12,61.540000915527344,61.7599983215332,61.0,61.4900016784668,2574100.0
2021-02-16,60.5099983215332,61.63999938964844,60.4900016784668,61.33000183105469,2154300.0
2021-02-17,60.900001525878906,61.25,60.380001068115234,60.45000076293945,2477200.0
2021-02-18,62.29999923706055,62.43000030517578,60.79999923706055,60.81999969482422,3363300.0
2021-02-19,62.06999969482422,62.70000076293945,61.970001220703125,62.4900016784668,4121700.0
2021-02-22,60.43000030517578,62.650001525878906,59.63999938964844,62.650001525878906,3200100.0
2021-02-23,61.93000030517578,62.150001525878906,60.439998626708984,60.439998626708984,3310100.0
2021-02-24,60.209999084472656,61.65999984741211,60.11000061035156,61.630001068115234,2545300.0
2021-02-25,59.84000015258789,60.529998779296875,59.43000030517578,59.779998779296875,2761500.0
2021-02-26,58.59000015258789,60.65999984741211,58.5,59.97999954223633,3744100.0
2021-03-01,59.150001525878906,60.29999923706055,59.040000915527344,59.16999816894531,4751800.0
2021-03-02,58.97999954223633,59.41999816894531,58.20000076293945,59.040000915527344,3241300.0
2021-03-03,58.029998779296875,58.900001525878906,57.22999954223633,58.83000183105469,2798700.0
2021-03-04,58.91999816894531,59.689998626708984,57.790000915527344,57.869998931884766,5175800.0
2021-03-05,61.349998474121094,61.5099983215332,59.029998779296875,59.09000015258789,4728100.0
2021-03-08,61.959999084472656,62.63999938964844,61.029998779296875,61.369998931884766,5027400.0
2021-03-09,62.150001525878906,62.61000061035156,61.810001373291016,62.34000015258789,4960400.0
2021-03-10,62.18000030517578,62.7400016784668,61.86000061035156,62.2400016784668,3530800.0
2021-03-11,61.86000061035156,62.88999938964844,61.81999969482422,61.81999969482422,2833700.0
2021-03-12,62.08000183105469,62.599998474121094,61.13999938964844,61.369998931884766,3190200.0
2021-03-15,63.06999969482422,63.470001220703125,62.31999969482422,62.31999969482422,5296300.0
2021-03-16,63.40999984741211,63.630001068115234,62.86000061035156,62.97999954223633,3053300.0
2021-03-17,62.689998626708984,63.400001525878906,62.54999923706055,63.34000015258789,3416600.0
2021-03-18,62.400001525878906,62.75,61.709999084472656,62.29999923706055,3462600.0
2021-03-19,62.9900016784668,63.380001068115234,61.86000061035156,62.22999954223633,9200400.0
2021-03-22,63.75,64.08999633789062,62.84000015258789,62.86000061035156,3547300.0
2021-03-23,65.44000244140625,65.7300033569336,63.59000015258789,64.29000091552734,3606900.0
2021-03-24,65.58000183105469,66.16999816894531,64.8499984741211,64.94999694824219,3371400.0
2021-03-25,66.0,66.56999969482422,65.33000183105469,65.97000122070312,3475400.0
2021-03-26,66.30999755859375,66.37000274658203,65.12999725341797,65.81999969482422,2644600.0
2021-03-29,67.0,67.25,65.5999984741211,66.20999908447266,2379000.0
2021-03-30,66.01000213623047,66.68000030517578,65.5199966430664,66.4000015258789,2284400.0
2021-03-31,66.51000213623047,66.80999755859375,65.86000061035156,66.04000091552734,3856600.0
2021-04-01,66.79000091552734,66.80999755859375,65.95999908447266,66.51000213623047,2728600.0
2021-04-05,68.11000061035156,68.72000122070312,66.7300033569336,66.9800033569336,3538400.0
2021-04-06,68.16000366210938,68.33000183105469,67.31999969482422,67.63999938964844,2180300.0
2021-04-07,68.05000305175781,68.54000091552734,67.73999786376953,68.04000091552734,2343300.0
2021-04-08,67.72000122070312,68.44000244140625,67.6500015258789,68.27999877929688,2395000.0
2021-04-09,67.43000030517578,68.29000091552734,67.3499984741211,67.80999755859375,2560200.0
2021-04-12,67.91000366210938,67.98999786376953,67.30000305175781,67.30000305175781,2887400.0
2021-04-13,68.4800033569336,68.75,67.45999908447266,67.55999755859375,2544900.0
2021-04-14,68.68000030517578,68.73999786376953,67.52999877929688,68.37999725341797,2726700.0
2021-04-15,69.95999908447266,70.12999725341797,68.52999877929688,68.55999755859375,4373700.0
2021-04-16,70.37000274658203,70.91999816894531,69.81999969482422,70.27999877929688,12014700.0
2021-04-19,70.48999786376953,70.79000091552734,69.81999969482422,70.51000213623047,3278800.0
2021-04-20,71.55000305175781,71.80000305175781,70.23999786376953,70.70999908447266,2643800.0
2021-04-21,71.31999969482422,72.2300033569336,70.93000030517578,71.69999694824219,2548900.0
2021-04-22,71.12000274658203,71.54000091552734,70.79000091552734,71.20999908447266,2943200.0
2021-04-23,71.08000183105469,71.68000030517578,70.93000030517578,71.18000030517578,3001400.0
2021-04-26,70.5999984741211,71.0999984741211,70.41999816894531,70.9800033569336,2361200.0
2021-04-27,70.0,71.26000213623047,69.91999816894531,70.83999633789062,2159400.0
2021-04-28,69.80999755859375,70.2699966430664,69.41999816894531,70.08000183105469,2209600.0
2021-04-29,70.55999755859375,70.87999725341797,69.54000091552734,69.94999694824219,1915300.0
2021-04-30,71.30000305175781,71.37000274658203,70.08000183105469,70.56999969482422,2633500.0
2021-05-03,71.62000274658203,72.16000366210938,71.18000030517578,71.30999755859375,1760400.0
2021-05-04,71.83999633789062,72.1500015258789,71.0199966430664,71.0199966430664,3609800.0
2021-05-05,70.75,71.75,70.1500015258789,71.7300033569336,2443900.0
2021-05-06,71.55000305175781,71.94000244140625,70.7699966430664,70.86000061035156,2332800.0
2021-05-07,71.31999969482422,72.19000244140625,71.31999969482422,71.80000305175781,1962600.0
2021-05-10,72.58999633789062,72.86000061035156,71.62000274658203,71.69000244140625,2883700.0
2021-05-11,71.02999877929688,72.94000244140625,70.4800033569336,72.52999877929688,2737400.0
2021-05-12,70.16999816894531,71.38999938964844,69.9800033569336,71.19000244140625,3151400.0
2021-05-13,71.12000274658203,71.55000305175781,69.51000213623047,69.5999984741211,2798700.0
2021-05-14,71.72000122070312,71.91000366210938,71.1500015258789,71.25,3328600.0
2021-05-17,70.80000305175781,72.0999984741211,70.58999633789062,70.79000091552734,3787500.0
2021-05-18,70.80999755859375,71.16999816894531,70.44999694824219,70.76000213623047,2168200.0
2021-05-19,70.56999969482422,70.80999755859375,69.77999877929688,70.69999694824219,2823900.0
2021-05-20,71.58000183105469,71.91000366210938,70.5,70.5,3152100.0
2021-05-21,72.04000091552734,72.25,71.4000015258789,71.7699966430664,2551900.0
2021-05-24,71.66999816894531,72.55999755859375,71.61000061035156,72.52999877929688,2116300.0
2021-05-25,71.23999786376953,71.94000244140625,71.0199966430664,71.70999908447266,2084500.0
2021-05-26,71.0,71.33999633789062,70.86000061035156,71.19999694824219,1787800.0
2021-05-27,70.2699966430664,71.12999725341797,70.25,71.08000183105469,3383200.0
2021-05-28,70.87999725341797,71.37999725341797,70.68000030517578,71.25,2716200.0
2021-06-01,70.0,71.19000244140625,69.8499984741211,71.16999816894531,2362500.0
2021-06-02,70.23999786376953,70.87999725341797,69.91000366210938,70.25,2396700.0
2021-06-03,70.4800033569336,70.79000091552734,69.5,69.70999908447266,4166200.0
2021-06-04,70.08000183105469,70.9000015258789,69.95999908447266,70.77999877929688,2218200.0
2021-06-07,70.12000274658203,70.33000183105469,69.95999908447266,70.19999694824219,2803800.0
2021-06-08,68.80000305175781,70.19999694824219,68.47000122070312,69.97000122070312,2203000.0
2021-06-09,69.3499984741211,69.58000183105469,68.62000274658203,68.81999969482422,2819300.0
2021-06-10,69.62999725341797,69.86000061035156,69.13999938964844,69.44999694824219,2127900.0
2021-06-11,69.54000091552734,69.75,69.05000305175781,69.55999755859375,2211400.0
2021-06-14,69.08000183105469,69.27999877929688,68.55999755859375,68.98999786376953,1716800.0
2021-06-15,69.19000244140625,69.5,69.0,69.22000122070312,2138300.0
2021-06-16,67.76000213623047,69.5199966430664,67.72000122070312,69.38999938964844,2550500.0
2021-06-17,68.3499984741211,68.68000030517578,67.3499984741211,67.69999694824219,2643100.0
2021-06-18,66.5999984741211,68.12999725341797,66.45999908447266,68.12000274658203,4431800.0
2021-06-21,67.13999938964844,67.30999755859375,66.27999877929688,66.76000213623047,2059000.0
2021-06-22,66.75,67.4000015258789,66.6500015258789,67.13999938964844,1769900.0
2021-06-23,66.2300033569336,66.72000122070312,66.11000061035156,66.41999816894531,2435500.0
2021-06-24,66.26000213623047,66.43000030517578,65.8499984741211,66.2300033569336,1583100.0
2021-06-25,67.0999984741211,67.1500015258789,66.12000274658203,66.30000305175781,1956800.0
2021-06-28,67.05999755859375,67.69000244140625,66.83999633789062,67.26000213623047,1826000.0
2021-06-29,65.70999908447266,67.19999694824219,65.56999969482422,66.79000091552734,2329200.0
2021-06-30,65.87999725341797,66.12999725341797,65.4800033569336,65.70999908447266,2410200.0
2021-07-01,67.02999877929688,67.18000030517578,65.62000274658203,66.0999984741211,3240200.0
2021-07-02,66.81999969482422,67.4000015258789,66.61000061035156,67.20999908447266,1672700.0
2021-07-06,67.06999969482422,67.1500015258789,65.94999694824219,66.6500015258789,2637700.0
2021-07-07,67.69000244140625,67.73999786376953,66.76000213623047,67.13999938964844,1920300.0
2021-07-08,67.5,68.20999908447266,67.2699966430664,67.48999786376953,2155700.0
2021-07-09,67.66999816894531,67.81999969482422,66.9000015258789,67.4000015258789,2509200.0
2021-07-12,67.83999633789062,67.9000015258789,67.16999816894531,67.55999755859375,1850900.0
2021-07-13,67.58000183105469,68.1500015258789,67.3499984741211,67.80000305175781,2048700.0
2021-07-14,68.08999633789062,68.44999694824219,67.18000030517578,67.66000366210938,2923000.0
2021-07-15,68.72000122070312,68.75,67.88999938964844,68.05000305175781,3142600.0
2021-07-16,69.12999725341797,69.62999725341797,68.63999938964844,68.63999938964844,2844100.0
2021-07-19,68.2699966430664,70.31999969482422,67.55999755859375,69.37000274658203,4035200.0
2021-07-20,68.16000366210938,69.30000305175781,67.97000122070312,68.48999786376953,3107100.0
2021-07-21,67.05999755859375,68.23999786376953,66.97000122070312,68.0199966430664,2310100.0
2021-07-22,67.23999786376953,67.51000213623047,66.8499984741211,66.9800033569336,2023100.0
2021-07-23,68.2699966430664,68.30000305175781,67.30000305175781,67.48999786376953,1774500.0
2021-07-26,68.30999755859375,68.41000366210938,67.62999725341797,68.20999908447266,1540300.0
2021-07-27,69.45999908447266,69.66999816894531,67.94999694824219,68.20999908447266,2448000.0
2021-07-28,68.69999694824219,69.5,68.22000122070312,69.33999633789062,2087500.0
2021-07-29,68.79000091552734,69.7699966430664,68.33000183105469,69.7699966430664,1514900.0
2021-07-30,68.25,69.55000305175781,68.11000061035156,68.83999633789062,2525000.0
2021-08-02,68.55999755859375,68.93000030517578,67.93000030517578,68.36000061035156,2316100.0
2021-08-03,68.69999694824219,69.37000274658203,68.38999938964844,68.63999938964844,1812800.0
2021-08-04,68.94999694824219,69.05000305175781,67.88999938964844,68.5199966430664,2686400.0
2021-08-05,69.23999786376953,69.4000015258789,68.47000122070312,69.08000183105469,2025700.0
2021-08-06,69.08000183105469,69.58000183105469,68.68000030517578,69.08999633789062,2077300.0
2021-08-09,69.12000274658203,69.44999694824219,68.62999725341797,69.08000183105469,1415100.0
2021-08-10,68.70999908447266,69.18000030517578,68.5999984741211,69.18000030517578,1579100.0
2021-08-11,69.06999969482422,69.43000030517578,68.8499984741211,68.97000122070312,1728900.0
2021-08-12,68.79000091552734,69.33999633789062,68.58000183105469,69.02999877929688,2272000.0
2021-08-13,69.04000091552734,69.2699966430664,68.83000183105469,69.06999969482422,1569400.0
2021-08-16,69.7699966430664,70.33000183105469,69.18000030517578,69.30000305175781,2358000.0
2021-08-17,69.94999694824219,70.0999984741211,69.44999694824219,69.63999938964844,2026200.0
2021-08-18,69.33000183105469,70.08000183105469,69.05999755859375,69.7699966430664,2562400.0
2021-08-19,70.12000274658203,70.45999908447266,69.41999816894531,69.55000305175781,3657600.0
2021-08-20,70.61000061035156,71.08000183105469,69.56999969482422,69.69000244140625,3409800.0
2021-08-23,68.98999786376953,70.36000061035156,68.98999786376953,70.26000213623047,2809400.0
2021-08-24,68.29000091552734,69.16999816894531,67.58000183105469,69.0,2463200.0
2021-08-25,68.30999755859375,68.8499984741211,67.5199966430664,68.16999816894531,2212300.0
2021-08-26,68.30000305175781,68.44000244140625,67.58000183105469,68.05999755859375,1637700.0
2021-08-27,68.69999694824219,69.13999938964844,68.06999969482422,69.13999938964844,3288500.0
2021-08-30,69.02999877929688,69.33999633789062,68.27999877929688,68.52999877929688,1642600.0
2021-08-31,68.75,69.41000366210938,68.33000183105469,69.05999755859375,2696100.0
2021-09-01,69.75,69.95999908447266,68.83000183105469,69.0199966430664,1804500.0
2021-09-02,70.31999969482422,70.36000061035156,69.76000213623047,69.80999755859375,1489400.0
2021-09-03,69.80000305175781,70.41999816894531,69.51000213623047,70.11000061035156,1698000.0
2021-09-07,67.9000015258789,69.38999938964844,67.9000015258789,69.38999938964844,2292400.0
2021-09-08,69.30999755859375,69.37999725341797,67.62000274658203,67.76000213623047,2069700.0
2021-09-09,69.2699966430664,69.55000305175781,68.79000091552734,69.05000305175781,2791300.0
2021-09-10,67.76000213623047,69.2300033569336,67.70999908447266,69.2300033569336,2307700.0
2021-09-13,67.08000183105469,68.5,67.02999877929688,68.20999908447266,2438300.0
2021-09-14,66.11000061035156,67.06999969482422,66.02999877929688,66.93000030517578,2567000.0
2021-09-15,65.44999694824219,66.25,65.30000305175781,65.61000061035156,3058100.0
2021-09-16,65.0,65.94000244140625,64.91000366210938,65.3499984741211,3098700.0
2021-09-17,64.0,65.08000183105469,63.79999923706055,64.81999969482422,6977400.0
2021-09-20,63.439998626708984,64.41999816894531,62.970001220703125,64.3499984741211,5245300.0
2021-09-21,63.290000915527344,64.0999984741211,63.20000076293945,63.58000183105469,3125200.0
2021-09-22,63.189998626708984,63.790000915527344,62.97999954223633,63.2599983215332,3422200.0
2021-09-23,62.900001525878906,63.689998626708984,62.84000015258789,63.029998779296875,2489000.0
2021-09-24,63.31999969482422,63.5099983215332,62.720001220703125,62.939998626708984,3806300.0
2021-09-27,62.25,63.709999084472656,62.18000030517578,63.220001220703125,3321400.0
2021-09-28,61.41999816894531,62.43000030517578,61.15999984741211,62.279998779296875,4454500.0
2021-09-29,62.66999816894531,63.04999923706055,61.20000076293945,61.4900016784668,3013500.0
2021-09-30,62.5,63.02000045776367,62.2400016784668,62.619998931884766,3965800.0
2021-10-01,62.4900016784668,63.720001220703125,62.40999984741211,63.70000076293945,4275100.0
2021-10-04,63.900001525878906,64.13999938964844,62.279998779296875,62.38999938964844,4925400.0
2021-10-05,63.29999923706055,64.08000183105469,63.150001525878906,64.0,3376400.0
2021-10-06,64.33000183105469,64.38999938964844,62.81999969482422,63.060001373291016,2996300.0
2021-10-07,63.970001220703125,65.11000061035156,63.91999816894531,64.5,2877600.0
2021-10-08,63.20000076293945,64.0999984741211,63.099998474121094,63.9900016784668,2034300.0
2021-10-11,62.439998626708984,63.029998779296875,61.61000061035156,62.470001220703125,5239600.0
2021-10-12,63.0,63.09000015258789,62.15999984741211,62.38999938964844,4038300.0
2021-10-13,64.38999938964844,64.48999786376953,63.09000015258789,63.88999938964844,4936300.0
2021-10-14,65.43000030517578,65.81999969482422,64.2699966430664,64.55999755859375,4858700.0
2021-10-15,65.93000030517578,66.0,65.19000244140625,65.4800033569336,15991200.0
2021-10-18,64.68000030517578,65.48999786376953,64.36000061035156,65.41999816894531,3150500.0
2021-10-19,64.93000030517578,65.37000274658203,64.62000274658203,65.37000274658203,2631800.0
2021-10-20,65.56999969482422,65.9000015258789,65.13999938964844,65.16999816894531,2486500.0
2021-10-21,65.61000061035156,65.9000015258789,65.29000091552734,65.6500015258789,2344300.0
2021-10-22,65.55000305175781,65.98999786376953,65.4800033569336,65.80000305175781,1978800.0
2021-10-25,64.66000366210938,65.48999786376953,64.55999755859375,65.48999786376953,2402800.0
2021-10-26,64.4800033569336,65.05999755859375,64.44000244140625,64.72000122070312,3925600.0
2021-10-27,63.38999938964844,64.93000030517578,63.130001068115234,64.6500015258789,3546000.0
2021-10-28,64.33000183105469,64.58999633789062,62.33000183105469,63.08000183105469,3178400.0
2021-10-29,64.58999633789062,65.5999984741211,64.08999633789062,65.5199966430664,4082900.0
2021-11-01,64.5,64.77999877929688,64.11000061035156,64.41000366210938,2502400.0
2021-11-02,64.70999908447266,65.05000305175781,64.08000183105469,64.87000274658203,2395400.0
2021-11-03,63.5,64.83000183105469,62.959999084472656,64.3499984741211,2397000.0
2021-11-04,63.06999969482422,63.810001373291016,62.689998626708984,63.41999816894531,5254700.0
2021-11-05,63.79999923706055,64.13999938964844,63.27000045776367,63.40999984741211,4477200.0
2021-11-08,62.7400016784668,63.9900016784668,62.36000061035156,63.84000015258789,2656200.0
2021-11-09,63.599998474121094,63.810001373291016,62.689998626708984,62.810001373291016,6245000.0
2021-11-10,64.38999938964844,64.5,63.61000061035156,63.83000183105469,2254900.0
2021-11-11,63.5,64.30000305175781,63.040000915527344,64.30000305175781,1899400.0
2021-11-12,63.130001068115234,63.619998931884766,62.79999923706055,63.43000030517578,3844200.0
2021-11-15,64.30999755859375,64.3499984741211,63.16999816894531,63.27000045776367,2180300.0
2021-11-16,64.11000061035156,64.75,64.06999969482422,64.3499984741211,2891200.0
2021-11-17,64.97000122070312,65.05000305175781,63.68000030517578,63.959999084472656,3527700.0
2021-11-18,64.33000183105469,64.7699966430664,64.01000213623047,64.7699966430664,2432600.0
2021-11-19,65.0999984741211,65.23999786376953,64.12000274658203,64.30999755859375,2924400.0
2021-11-22,66.30999755859375,67.02999877929688,64.95999908447266,65.33999633789062,5212500.0
2021-11-23,65.83999633789062,66.5,65.52999877929688,66.12000274658203,1922300.0
2021-11-24,65.55000305175781,65.94000244140625,65.30000305175781,65.87999725341797,2055500.0
2021-11-26,64.76000213623047,66.08000183105469,64.62000274658203,65.5199966430664,2144000.0
2021-11-29,65.58999633789062,65.77999877929688,64.19999694824219,64.72000122070312,2630200.0
2021-11-30,63.72999954223633,65.37999725341797,63.5,65.37999725341797,4298600.0
2021-12-01,64.20999908447266,65.56999969482422,63.849998474121094,64.41999816894531,3568300.0
2021-12-02,64.6500015258789,65.25,64.26000213623047,64.4000015258789,2978700.0
2021-12-03,65.16999816894531,65.58000183105469,64.16000366210938,65.05000305175781,3328200.0
2021-12-06,65.18000030517578,66.38999938964844,65.13999938964844,65.69999694824219,3772100.0
2021-12-07,66.04000091552734,66.05999755859375,64.8499984741211,65.0999984741211,4990400.0
2021-12-08,67.11000061035156,67.31999969482422,65.91999816894531,66.0999984741211,3039800.0
2021-12-09,66.80000305175781,67.22000122070312,66.4800033569336,67.05000305175781,3222600.0
2021-12-10,66.51000213623047,67.44999694824219,66.4000015258789,67.26000213623047,2844000.0
2021-12-13,67.45999908447266,67.8499984741211,66.44999694824219,66.44999694824219,2500200.0
2021-12-14,67.38999938964844,67.66999816894531,66.72000122070312,67.31999969482422,3102400.0
2021-12-15,68.81999969482422,68.87999725341797,67.5999984741211,67.66000366210938,3457200.0
2021-12-16,68.94999694824219,69.56999969482422,68.30999755859375,68.58000183105469,3774600.0
2021-12-17,67.0,68.87000274658203,66.83999633789062,68.33999633789062,5062800.0
2021-12-20,67.12000274658203,67.23999786376953,65.68000030517578,66.41999816894531,2373900.0
2021-12-21,66.33999633789062,67.26000213623047,66.0999984741211,67.04000091552734,2901100.0
2021-12-22,66.7300033569336,66.94000244140625,65.75,65.75,2247100.0
2021-12-23,66.61000061035156,67.02999877929688,66.4800033569336,66.80000305175781,2442400.0
2021-12-27,66.81999969482422,66.94000244140625,66.37999725341797,66.81999969482422,1211500.0
2021-12-28,67.62000274658203,67.62999725341797,66.81999969482422,66.81999969482422,1213900.0
2021-12-29,67.95999908447266,68.08000183105469,67.47000122070312,67.72000122070312,1502600.0
2021-12-30,68.2300033569336,68.29000091552734,67.79000091552734,68.22000122070312,1744500.0
2021-12-31,67.69999694824219,67.9800033569336,66.41999816894531,67.44000244140625,5704600.0
2022-01-03,67.94000244140625,67.98999786376953,66.83000183105469,67.66000366210938,3501100.0
2022-01-04,68.37000274658203,69.52999877929688,67.7699966430664,67.87000274658203,4197000.0
2022-01-05,69.04000091552734,69.80999755859375,68.16000366210938,68.37000274658203,4166000.0
2022-01-06,68.5,69.56999969482422,68.31999969482422,69.18000030517578,2296000.0
2022-01-07,69.0999984741211,69.43000030517578,67.75,68.2699966430664,2673100.0
2022-01-10,69.86000061035156,70.20999908447266,69.2699966430664,69.48999786376953,3760600.0
2022-01-11,68.5999984741211,70.0199966430664,68.1500015258789,69.69999694824219,3405400.0
2022-01-12,68.58999633789062,68.66999816894531,67.8499984741211,68.33999633789062,2178100.0
2022-01-13,69.0199966430664,69.30000305175781,68.52999877929688,68.73999786376953,2628600.0
2022-01-14,68.97000122070312,69.38999938964844,68.55000305175781,69.08000183105469,3011500.0
2022-01-18,68.38999938964844,68.7699966430664,67.44999694824219,68.3499984741211,3616100.0
2022-01-19,68.12000274658203,68.94000244140625,67.69999694824219,68.4000015258789,3758100.0
2022-01-20,68.18000030517578,68.87999725341797,68.05000305175781,68.30999755859375,3737200.0
2022-01-21,68.22000122070312,69.33999633789062,68.05000305175781,68.52999877929688,4885400.0
2022-01-24,67.43000030517578,69.06999969482422,65.5999984741211,68.63999938964844,4502300.0
2022-01-25,67.87999725341797,68.44999694824219,67.12999725341797,67.30999755859375,4756500.0
2022-01-26,67.62000274658203,68.72000122070312,66.98999786376953,67.63999938964844,4062100.0
2022-01-27,68.94000244140625,69.31999969482422,66.79000091552734,67.44000244140625,4442200.0
2022-01-28,69.83999633789062,69.88999938964844,66.41999816894531,66.41999816894531,3430400.0
2022-01-31,69.66000366210938,69.76000213623047,68.68000030517578,69.12000274658203,3475800.0
2022-02-01,68.48999786376953,69.70999908447266,67.86000061035156,69.45999908447266,3372400.0
2022-02-02,69.58999633789062,69.6500015258789,68.08000183105469,68.1500015258789,2559800.0
2022-02-03,69.47000122070312,70.18000030517578,69.19000244140625,69.68000030517578,2530600.0
2022-02-04,68.77999877929688,69.30000305175781,67.83999633789062,68.80000305175781,2517300.0
2022-02-07,68.75,69.18000030517578,68.01000213623047,68.6500015258789,2652900.0
2022-02-08,68.83999633789062,69.38999938964844,68.58999633789062,69.1500015258789,4155200.0
2022-02-09,69.19000244140625,69.45999908447266,68.86000061035156,69.11000061035156,3921800.0
2022-02-10,67.08000183105469,68.55000305175781,66.83999633789062,68.41999816894531,3232500.0
2022-02-11,66.95999908447266,67.72000122070312,66.7699966430664,67.23999786376953,3546800.0
2022-02-14,66.4000015258789,67.37000274658203,65.7699966430664,66.97000122070312,4491300.0
2022-02-15,66.12000274658203,67.11000061035156,65.73999786376953,66.4800033569336,10095000.0
2022-02-16,65.94000244140625,66.45999908447266,65.23999786376953,66.33999633789062,3148800.0
2022-02-17,66.0999984741211,66.54000091552734,65.01000213623047,65.83999633789062,3545000.0
2022-02-18,66.0,66.43000030517578,65.54000091552734,65.9000015258789,3664200.0
2022-02-22,65.94000244140625,66.38999938964844,65.61000061035156,66.12000274658203,3556500.0
2022-02-23,64.93000030517578,66.22000122070312,64.87999725341797,66.13999938964844,3701500.0
2022-02-24,64.83000183105469,65.52999877929688,63.810001373291016,65.08000183105469,4720400.0
2022-02-25,67.2300033569336,67.30000305175781,65.26000213623047,65.33000183105469,4985000.0
2022-02-28,67.33000183105469,67.45999908447266,66.5,66.5999984741211,4173000.0
2022-03-01,66.51000213623047,67.94999694824219,66.08000183105469,67.08999633789062,4585200.0
2022-03-02,67.55999755859375,67.87999725341797,66.47000122070312,66.54000091552734,3256200.0
2022-03-03,69.12999725341797,69.27999877929688,67.56999969482422,67.86000061035156,2822100.0
2022-03-04,71.26000213623047,71.31999969482422,68.63999938964844,68.94999694824219,3515300.0
2022-03-07,71.55000305175781,71.77999877929688,70.33999633789062,71.13999938964844,4388600.0
2022-03-08,70.19000244140625,72.55999755859375,70.13999938964844,71.83000183105469,2883100.0
2022-03-09,69.83999633789062,70.6500015258789,69.20999908447266,70.48999786376953,2866900.0
2022-03-10,70.16000366210938,70.38999938964844,69.25,69.33000183105469,1945200.0
2022-03-11,70.37000274658203,70.95999908447266,69.98999786376953,70.94999694824219,3031500.0
2022-03-14,69.51000213623047,70.86000061035156,69.26000213623047,70.23999786376953,2392600.0
2022-03-15,70.2300033569336,70.4000015258789,69.31999969482422,70.11000061035156,4454600.0
2022-03-16,69.25,70.0,67.9800033569336,69.94000244140625,3809300.0
2022-03-17,69.69999694824219,70.13999938964844,68.9800033569336,69.16000366210938,3974500.0
2022-03-18,68.79000091552734,69.69999694824219,68.30999755859375,69.69999694824219,5750300.0
2022-03-21,69.31999969482422,69.94000244140625,68.66999816894531,68.69000244140625,2559000.0
2022-03-22,69.20999908447266,69.70999908447266,68.8499984741211,69.70999908447266,2351000.0
2022-03-23,69.30000305175781,69.7699966430664,68.5999984741211,69.22000122070312,2511300.0
2022-03-24,69.87999725341797,70.1500015258789,69.0999984741211,69.44999694824219,2257800.0
2022-03-25,70.69999694824219,70.83999633789062,69.86000061035156,70.05999755859375,1698900.0
2022-03-28,71.23999786376953,71.2699966430664,70.11000061035156,70.83000183105469,1684200.0
2022-03-29,71.83000183105469,71.8499984741211,70.88999938964844,71.23999786376953,2527000.0
2022-03-30,72.31999969482422,72.33999633789062,71.48999786376953,71.8499984741211,1582100.0
2022-03-31,72.16999816894531,72.75,72.0999984741211,72.3499984741211,3045300.0
2022-04-01,72.75,72.81999969482422,71.44000244140625,72.22000122070312,2598700.0
2022-04-04,72.69999694824219,72.88999938964844,71.45999908447266,72.19999694824219,2082300.0
2022-04-05,73.06999969482422,74.04000091552734,72.79000091552734,72.8499984741211,2979400.0
2022-04-06,74.98999786376953,75.16000366210938,73.05000305175781,73.1500015258789,3350600.0
2022-04-07,74.56999969482422,75.0,73.91000366210938,74.73999786376953,3228700.0
2022-04-08,74.81999969482422,75.41000366210938,74.4000015258789,74.75,2115100.0
2022-04-11,74.36000061035156,75.5199966430664,74.16999816894531,74.88999938964844,2752300.0
2022-04-12,74.7300033569336,75.20999908447266,73.68000030517578,74.2300033569336,2872300.0
2022-04-13,74.37000274658203,75.0999984741211,74.0,75.01000213623047,2274800.0
2022-04-14,74.33999633789062,74.83000183105469,74.18000030517578,74.41000366210938,2007100.0
2022-04-18,74.19999694824219,74.80000305175781,73.87999725341797,74.58999633789062,2180900.0
2022-04-19,74.83999633789062,75.18000030517578,74.18000030517578,74.25,3252700.0
2022-04-20,75.3499984741211,75.77999877929688,75.11000061035156,75.41999816894531,3317700.0
2022-04-21,75.30000305175781,76.05000305175781,75.0,75.22000122070312,3248700.0
2022-04-22,74.30000305175781,75.37999725341797,74.22000122070312,75.2300033569336,2371600.0
2022-04-25,73.69999694824219,74.91999816894531,72.38999938964844,74.6500015258789,4446400.0
2022-04-26,73.37999725341797,74.66000366210938,73.3499984741211,73.58999633789062,3641000.0
2022-04-27,72.97000122070312,74.26000213623047,72.62999725341797,73.44999694824219,2965600.0
2022-04-28,74.87999725341797,75.61000061035156,73.05999755859375,75.54000091552734,5262900.0
2022-04-29,73.26000213623047,74.87000274658203,73.02999877929688,74.8499984741211,5614300.0
2022-05-02,72.66999816894531,74.12000274658203,71.9000015258789,73.5,4397200.0
2022-05-03,72.12999725341797,73.61000061035156,71.81999969482422,73.26000213623047,4940100.0
2022-05-04,73.4000015258789,73.6500015258789,71.83999633789062,71.94000244140625,4162100.0
2022-05-05,72.79000091552734,73.62000274658203,72.19000244140625,73.06999969482422,4024500.0
2022-05-06,73.08000183105469,73.29000091552734,72.2699966430664,72.72000122070312,2593900.0
2022-05-09,73.6500015258789,74.29000091552734,72.58999633789062,72.83999633789062,4033000.0
2022-05-10,73.48999786376953,74.79000091552734,72.5999984741211,73.9000015258789,4316000.0
2022-05-11,73.97000122070312,75.08999633789062,73.08000183105469,73.18000030517578,4348700.0
2022-05-12,73.55000305175781,74.30000305175781,72.38999938964844,73.95999908447266,2688700.0
2022-05-13,74.48999786376953,74.69999694824219,73.08000183105469,73.55000305175781,2688300.0
2022-05-16,74.83000183105469,75.19000244140625,74.05000305175781,74.36000061035156,2678200.0
2022-05-17,75.30000305175781,75.45999908447266,73.5999984741211,75.0199966430664,2465500.0
2022-05-18,74.88999938964844,75.70999908447266,74.6500015258789,75.4800033569336,3151900.0
2022-05-19,75.01000213623047,75.47000122070312,73.83999633789062,74.80000305175781,2954900.0
2022-05-20,74.22000122070312,75.1500015258789,73.62000274658203,75.04000091552734,4574000.0
2022-05-23,74.87000274658203,75.2699966430664,73.95999908447266,75.2699966430664,2722700.0
2022-05-24,76.26000213623047,76.4000015258789,73.44000244140625,75.0,2680700.0
2022-05-25,75.69999694824219,76.62999725341797,75.37000274658203,76.37999725341797,2847500.0
2022-05-26,74.95999908447266,76.01000213623047,74.87999725341797,75.79000091552734,4487800.0
2022-05-27,76.33999633789062,76.36000061035156,74.30999755859375,74.77999877929688,2981700.0
2022-05-31,75.33999633789062,75.88999938964844,74.80000305175781,75.76000213623047,3753300.0
2022-06-01,75.12000274658203,75.55999755859375,74.51000213623047,75.5199966430664,2314300.0
2022-06-02,75.4800033569336,75.6500015258789,73.58999633789062,75.5,2633200.0
2022-06-03,74.87999725341797,75.63999938964844,74.72000122070312,75.37999725341797,2255100.0
2022-06-06,74.70999908447266,75.2699966430664,74.33000183105469,75.12999725341797,2356900.0
2022-06-07,75.58000183105469,75.68000030517578,74.31999969482422,74.69000244140625,2173900.0
2022-06-08,73.16999816894531,75.33999633789062,72.66000366210938,75.33000183105469,5320300.0
2022-06-09,71.27999877929688,73.87999725341797,71.23999786376953,72.94000244140625,2733400.0
2022-06-10,71.01000213623047,71.58000183105469,70.2699966430664,70.62000274658203,3562300.0
2022-06-13,68.38999938964844,70.66000366210938,68.02999877929688,70.5999984741211,3281000.0
2022-06-14,65.87999725341797,68.16000366210938,65.22000122070312,68.1500015258789,2901100.0
2022-06-15,65.8499984741211,66.7699966430664,65.06999969482422,66.47000122070312,3129000.0
2022-06-16,64.94999694824219,65.3499984741211,64.12999725341797,64.93000030517578,4726800.0
2022-06-17,63.90999984741211,65.52999877929688,63.56999969482422,65.19999694824219,6773700.0
2022-06-21,64.76000213623047,64.98999786376953,63.70000076293945,63.97999954223633,3146900.0
2022-06-22,65.77999877929688,66.11000061035156,64.41000366210938,64.44000244140625,3416000.0
2022-06-23,67.27999877929688,67.44000244140625,65.91000366210938,65.91000366210938,4000400.0
2022-06-24,68.55999755859375,68.70999908447266,67.31999969482422,67.47000122070312,3928000.0
2022-06-27,69.33000183105469,69.44000244140625,68.05000305175781,68.55999755859375,2957800.0
2022-06-28,69.98999786376953,70.41000366210938,69.2699966430664,69.47000122070312,4182100.0
2022-06-29,70.20999908447266,70.47000122070312,69.7699966430664,70.12999725341797,2945600.0
2022-06-30,70.76000213623047,71.38999938964844,69.47000122070312,69.47000122070312,3383700.0
2022-07-01,72.62999725341797,72.66999816894531,70.44999694824219,70.79000091552734,3636600.0
2022-07-05,69.88999938964844,72.72000122070312,69.05999755859375,72.5999984741211,3666300.0
2022-07-06,71.01000213623047,71.66000366210938,69.55999755859375,70.2300033569336,3095600.0
2022-07-07,69.58000183105469,71.66999816894531,69.22000122070312,71.25,6138700.0
2022-07-08,69.5999984741211,69.88999938964844,69.05999755859375,69.58999633789062,2231900.0
2022-07-11,69.88999938964844,70.33000183105469,68.94000244140625,69.56999969482422,2168000.0
2022-07-12,69.5,70.62000274658203,69.22000122070312,70.05999755859375,1937100.0
2022-07-13,69.19999694824219,69.94000244140625,68.80000305175781,68.8499984741211,1646400.0
2022-07-14,69.30999755859375,69.41000366210938,68.0,68.22000122070312,1410700.0
2022-07-15,69.95999908447266,70.04000091552734,68.76000213623047,69.55000305175781,2511300.0
2022-07-18,68.55000305175781,69.86000061035156,68.47000122070312,69.69000244140625,3036200.0
2022-07-19,68.86000061035156,69.3499984741211,68.31999969482422,69.19999694824219,4459400.0
2022-07-20,67.5999984741211,68.95999908447266,67.45999908447266,68.86000061035156,4360100.0
2022-07-21,67.69999694824219,67.81999969482422,66.97000122070312,67.5,3961300.0
2022-07-22,68.66999816894531,68.72000122070312,67.77999877929688,68.0,2200700.0
2022-07-25,69.45999908447266,69.52999877929688,68.5,68.86000061035156,1889000.0
2022-07-26,70.20999908447266,70.63999938964844,69.69999694824219,69.87000274658203,2769100.0
2022-07-27,70.25,70.37000274658203,69.44000244140625,69.73999786376953,2394200.0
2022-07-28,72.20999908447266,72.36000061035156,69.86000061035156,70.45999908447266,2615600.0
2022-07-29,73.18000030517578,73.58000183105469,72.01000213623047,72.05999755859375,2647400.0
2022-08-01,73.19000244140625,73.58000183105469,72.5,72.95999908447266,3028200.0
2022-08-02,73.44999694824219,74.44000244140625,73.13999938964844,73.68000030517578,2849700.0
2022-08-03,74.30999755859375,74.47000122070312,72.3499984741211,73.29000091552734,2894900.0
2022-08-04,74.55999755859375,75.37000274658203,74.18000030517578,74.25,2824300.0
2022-08-05,73.80000305175781,74.66000366210938,73.13999938964844,74.54000091552734,3057200.0
2022-08-08,73.9000015258789,74.76000213623047,73.66999816894531,74.16000366210938,2044800.0
2022-08-09,74.81999969482422,75.04000091552734,73.91000366210938,73.91000366210938,1903600.0
2022-08-10,75.11000061035156,75.4800033569336,74.62999725341797,75.30000305175781,2293600.0
2022-08-11,74.61000061035156,75.83000183105469,74.5,75.2699966430664,1930800.0
2022-08-12,75.95999908447266,75.98999786376953,75.05999755859375,75.20999908447266,1675100.0
2022-08-15,76.69000244140625,76.75,75.66000366210938,76.0,1389800.0
2022-08-16,77.01000213623047,77.27999877929688,76.30000305175781,76.30000305175781,1476900.0
2022-08-17,76.93000030517578,77.44000244140625,76.69999694824219,76.69999694824219,1591100.0
2022-08-18,76.98999786376953,77.52999877929688,76.81999969482422,77.01000213623047,1865700.0
2022-08-19,76.94000244140625,77.41999816894531,76.75,76.88999938964844,2406400.0
2022-08-22,76.19999694824219,77.0199966430664,75.95999908447266,76.81999969482422,1978900.0
2022-08-23,75.3499984741211,76.02999877929688,75.0999984741211,76.0199966430664,1521300.0
2022-08-24,75.41000366210938,75.55000305175781,74.83999633789062,75.4000015258789,1431100.0
2022-08-25,76.08000183105469,76.0999984741211,75.0199966430664,75.69999694824219,1553600.0
2022-08-26,74.93000030517578,76.3499984741211,74.91000366210938,76.25,2413300.0
2022-08-29,75.62000274658203,76.0199966430664,74.30999755859375,74.69999694824219,2278200.0
2022-08-30,74.69000244140625,75.68000030517578,74.43000030517578,75.58000183105469,2538400.0
2022-08-31,74.25,75.31999969482422,74.25,74.81999969482422,2811300.0
2022-09-01,75.41999816894531,75.5,74.1500015258789,74.27999877929688,1803400.0
2022-09-02,74.41000366210938,76.45999908447266,74.22000122070312,75.62999725341797,2148600.0
2022-09-06,74.44000244140625,75.76000213623047,74.23999786376953,74.45999908447266,2283500.0
2022-09-07,76.9800033569336,77.22000122070312,74.94999694824219,75.12000274658203,2805800.0
2022-09-08,76.58999633789062,77.18000030517578,76.18000030517578,76.62999725341797,1882500.0
2022-09-09,76.9800033569336,77.29000091552734,76.2300033569336,76.94000244140625,2572400.0
2022-09-12,77.41000366210938,77.66000366210938,76.63999938964844,77.08999633789062,1897500.0
2022-09-13,75.08000183105469,77.02999877929688,74.83999633789062,76.61000061035156,3561100.0
2022-09-14,75.30999755859375,75.66999816894531,74.55999755859375,74.77999877929688,2669800.0
2022-09-15,73.37999725341797,75.05999755859375,73.12999725341797,75.01000213623047,3664700.0
2022-09-16,73.9000015258789,74.16000366210938,73.33999633789062,73.56999969482422,7082900.0
2022-09-19,74.52999877929688,74.55000305175781,73.30000305175781,73.72000122070312,1763900.0
2022-09-20,73.4800033569336,74.31999969482422,72.66000366210938,74.31999969482422,2397900.0
2022-09-21,72.5,74.58999633789062,72.5,73.73999786376953,2435300.0
2022-09-22,72.44999694824219,72.97000122070312,72.02999877929688,72.62000274658203,2437600.0
2022-09-23,71.55999755859375,72.19999694824219,70.91999816894531,72.12999725341797,2695200.0
2022-09-26,69.94999694824219,71.72000122070312,69.37999725341797,71.44999694824219,3115900.0
2022-09-27,68.37000274658203,70.4000015258789,68.1500015258789,70.16000366210938,3173400.0
2022-09-28,68.91000366210938,69.36000061035156,68.08000183105469,69.11000061035156,2746500.0
2022-09-29,65.36000061035156,68.87999725341797,65.16000366210938,68.44999694824219,3852400.0
2022-09-30,64.0,66.16000366210938,63.84000015258789,65.58999633789062,6182200.0
2022-10-03,65.54000091552734,66.05000305175781,64.30000305175781,64.72000122070312,2931500.0
2022-10-04,66.47000122070312,66.68000030517578,65.33000183105469,65.69999694824219,2754400.0
2022-10-05,64.33000183105469,65.73999786376953,63.790000915527344,65.6500015258789,3003000.0
2022-10-06,61.81999969482422,64.18000030517578,61.72999954223633,64.18000030517578,3788300.0
2022-10-07,59.86000061035156,62.040000915527344,59.68000030517578,61.75,6476400.0
2022-10-10,60.209999084472656,60.90999984741211,59.900001525878906,60.0099983215332,3970400.0
2022-10-11,59.83000183105469,60.77000045776367,59.77000045776367,59.900001525878906,4232000.0
2022-10-12,57.939998626708984,59.95000076293945,57.900001525878906,59.95000076293945,4548400.0
2022-10-13,59.7400016784668,59.97999954223633,56.88999938964844,57.20000076293945,6807300.0
2022-10-14,58.86000061035156,60.45000076293945,58.529998779296875,60.209999084472656,3595100.0
2022-10-17,60.599998474121094,61.06999969482422,59.54999923706055,59.61000061035156,3782200.0
2022-10-18,61.619998931884766,62.16999816894531,60.9900016784668,61.400001525878906,3162000.0
2022-10-19,61.099998474121094,61.27000045776367,60.380001068115234,60.630001068115234,2582500.0
2022-10-20,59.72999954223633,61.779998779296875,59.400001525878906,61.779998779296875,6537600.0
2022-10-21,60.900001525878906,61.2400016784668,59.43000030517578,59.84000015258789,3776000.0
2022-10-24,61.58000183105469,62.09000015258789,61.08000183105469,61.439998626708984,4027800.0
2022-10-25,62.400001525878906,62.66999816894531,61.72999954223633,61.880001068115234,2774300.0
2022-10-26,62.56999969482422,63.59000015258789,62.43000030517578,63.02000045776367,3707700.0
2022-10-27,63.25,64.45999908447266,62.209999084472656,62.43000030517578,4295200.0
2022-10-28,65.37000274658203,65.48999786376953,63.630001068115234,63.709999084472656,3874800.0
2022-10-31,65.11000061035156,65.4000015258789,64.29000091552734,65.1500015258789,3934100.0
2022-11-01,65.9000015258789,66.0199966430664,64.77999877929688,65.31999969482422,3912800.0
2022-11-02,65.30999755859375,67.38999938964844,65.23999786376953,65.62000274658203,6364500.0
2022-11-03,65.1500015258789,65.43000030517578,64.54000091552734,64.98999786376953,4247800.0
2022-11-04,65.55000305175781,66.01000213623047,64.4000015258789,65.26000213623047,3470700.0
2022-11-07,65.25,66.02999877929688,64.16000366210938,65.70999908447266,3983100.0
2022-11-08,66.08999633789062,66.37999725341797,65.23999786376953,65.33000183105469,2892100.0
2022-11-09,65.61000061035156,66.3499984741211,65.37000274658203,66.0199966430664,3760000.0
2022-11-10,69.11000061035156,69.37000274658203,66.56999969482422,67.44000244140625,4592000.0
2022-11-11,67.48999786376953,68.94000244140625,66.83999633789062,68.61000061035156,5005300.0
2022-11-14,66.83000183105469,67.86000061035156,66.81999969482422,67.7300033569336,4087700.0
2022-11-15,67.38999938964844,67.69000244140625,66.62999725341797,67.33000183105469,4576300.0
2022-11-16,68.31999969482422,68.68000030517578,67.63999938964844,67.77999877929688,3859900.0
2022-11-17,67.13999938964844,67.91000366210938,66.88999938964844,67.44999694824219,2881200.0
2022-11-18,68.37999725341797,68.48999786376953,67.43000030517578,67.43000030517578,2922000.0
2022-11-21,68.68000030517578,69.16000366210938,67.93000030517578,67.93000030517578,2876400.0
2022-11-22,68.8499984741211,69.62000274658203,68.63999938964844,69.0,2625200.0
2022-11-23,69.19999694824219,69.2300033569336,68.47000122070312,68.68000030517578,1947100.0
2022-11-25,69.62999725341797,69.9000015258789,69.2699966430664,69.47000122070312,1193300.0
2022-11-28,69.38999938964844,69.69999694824219,68.63999938964844,69.2699966430664,2197600.0
2022-11-29,68.8499984741211,69.26000213623047,68.25,69.20999908447266,1873400.0
2022-11-30,70.22000122070312,70.58000183105469,68.5199966430664,68.75,4911400.0
2022-12-01,70.19000244140625,71.7300033569336,70.08000183105469,70.81999969482422,2520300.0
2022-12-02,69.13999938964844,69.77999877929688,68.47000122070312,69.25,2811700.0
2022-12-05,68.68000030517578,68.9800033569336,68.41999816894531,68.66000366210938,2151400.0
2022-12-06,69.31999969482422,69.4000015258789,68.58000183105469,68.68000030517578,2526600.0
2022-12-07,68.87000274658203,69.80999755859375,68.51000213623047,69.52999877929688,2659400.0
2022-12-08,69.80999755859375,69.97000122070312,68.56999969482422,68.75,2160600.0
2022-12-09,69.83999633789062,70.41000366210938,69.47000122070312,69.66999816894531,3793100.0
2022-12-12,71.58999633789062,71.61000061035156,69.97000122070312,70.51000213623047,1967300.0
2022-12-13,71.5999984741211,72.98999786376953,70.83999633789062,72.44000244140625,3171000.0
2022-12-14,71.25,72.51000213623047,70.77999877929688,71.83999633789062,2551600.0
2022-12-15,70.62000274658203,71.22000122070312,70.25,70.95999908447266,3265700.0
2022-12-16,69.91999816894531,70.30999755859375,68.76000213623047,70.26000213623047,6745300.0
2022-12-19,69.4000015258789,70.5,68.97000122070312,69.93000030517578,2150300.0
2022-12-20,69.48999786376953,69.80999755859375,68.83999633789062,69.48999786376953,2208800.0
2022-12-21,70.41000366210938,70.45999908447266,69.55000305175781,69.70999908447266,1774600.0
2022-12-22,70.02999877929688,70.29000091552734,68.79000091552734,70.12000274658203,1870600.0
2022-12-23,70.93000030517578,70.94999694824219,69.83000183105469,69.94000244140625,1201300.0
2022-12-27,71.56999969482422,71.72000122070312,70.58000183105469,70.98999786376953,1580600.0
2022-12-28,70.56999969482422,71.62000274658203,70.54000091552734,71.27999877929688,1513700.0
2022-12-29,71.06999969482422,71.51000213623047,70.87000274658203,70.88999938964844,1398000.0
2022-12-30,70.11000061035156,71.06999969482422,69.51000213623047,70.9000015258789,1597000.0
2023-01-03,70.06999969482422,70.5,68.81999969482422,69.80999755859375,2684500.0
2023-01-04,70.66999816894531,71.2300033569336,70.12999725341797,70.41000366210938,2265900.0
2023-01-05,69.23999786376953,70.45999908447266,68.9800033569336,69.91999816894531,2104500.0
2023-01-06,71.29000091552734,71.58000183105469,70.06999969482422,70.1500015258789,2976200.0
2023-01-09,71.9800033569336,72.48999786376953,70.94000244140625,70.9800033569336,2707800.0
2023-01-10,72.11000061035156,72.19000244140625,71.47000122070312,71.80999755859375,3027500.0
2023-01-11,72.77999877929688,72.97000122070312,72.26000213623047,72.2699966430664,2883700.0
2023-01-12,71.94999694824219,72.91999816894531,71.77999877929688,72.62999725341797,3099400.0
2023-01-13,71.16999816894531,71.79000091552734,70.7300033569336,71.61000061035156,2624200.0
2023-01-17,71.08999633789062,71.66999816894531,70.69000244140625,70.98999786376953,2838600.0
2023-01-18,68.76000213623047,71.12999725341797,68.63999938964844,71.08999633789062,2860100.0
2023-01-19,68.0,68.80999755859375,67.88999938964844,68.66999816894531,2117400.0
2023-01-20,68.55000305175781,68.61000061035156,66.94999694824219,67.66999816894531,2821100.0
2023-01-23,68.01000213623047,68.69999694824219,67.69999694824219,68.0999984741211,2553100.0
2023-01-24,68.33999633789062,68.6500015258789,67.27999877929688,68.01000213623047,2030600.0
2023-01-25,68.55999755859375,68.55999755859375,67.44999694824219,68.36000061035156,2527600.0
2023-01-26,68.80000305175781,69.4800033569336,67.68000030517578,67.68000030517578,3699800.0
2023-01-27,68.43000030517578,69.0199966430664,67.80999755859375,68.4800033569336,3497200.0
2023-01-30,68.0999984741211,68.77999877929688,67.94000244140625,68.12999725341797,3088200.0
2023-01-31,68.7699966430664,68.8499984741211,67.48999786376953,68.23999786376953,2908900.0
2023-02-01,69.61000061035156,69.88999938964844,68.12000274658203,68.37999725341797,2995400.0
2023-02-02,69.55999755859375,70.20999908447266,68.87000274658203,69.55000305175781,3074400.0
2023-02-03,67.9800033569336,69.30000305175781,67.01000213623047,69.04000091552734,2938300.0
2023-02-06,68.80000305175781,68.83999633789062,67.70999908447266,67.91999816894531,1964500.0
2023-02-07,68.87999725341797,69.0999984741211,67.75,68.66000366210938,2909700.0
2023-02-08,67.8499984741211,68.43000030517578,67.5999984741211,68.43000030517578,2276000.0
2023-02-09,67.31999969482422,68.33999633789062,67.18000030517578,67.8499984741211,2926500.0
2023-02-10,68.4800033569336,68.58000183105469,67.2699966430664,67.61000061035156,2015200.0
2023-02-13,68.70999908447266,69.13999938964844,68.41999816894531,68.47000122070312,1970500.0
2023-02-14,67.9800033569336,68.9800033569336,67.88999938964844,68.91000366210938,2455600.0
2023-02-15,67.9000015258789,67.94999694824219,67.1500015258789,67.51000213623047,2810200.0
2023-02-16,67.26000213623047,67.66000366210938,66.58000183105469,67.12999725341797,2870600.0
2023-02-17,68.01000213623047,68.30999755859375,66.87000274658203,67.45999908447266,2308000.0
2023-02-21,67.19999694824219,67.8499984741211,67.13999938964844,67.62000274658203,2664000.0
2023-02-22,66.69000244140625,67.7300033569336,66.55999755859375,67.13999938964844,2080600.0
2023-02-23,66.33000183105469,67.06999969482422,66.01000213623047,66.9000015258789,2415800.0
2023-02-24,65.80999755859375,66.12999725341797,65.31999969482422,65.80999755859375,2293000.0
2023-02-27,65.4000015258789,66.72000122070312,65.12000274658203,66.1500015258789,1820300.0
2023-02-28,64.56999969482422,65.62999725341797,64.38999938964844,65.2300033569336,3297700.0
2023-03-01,63.27000045776367,64.41000366210938,62.900001525878906,64.19999694824219,3197400.0
2023-03-02,64.33999633789062,64.45999908447266,63.08000183105469,63.209999084472656,2443200.0
2023-03-03,65.0999984741211,65.12999725341797,63.779998779296875,64.63999938964844,2790100.0
2023-03-06,65.05000305175781,65.58000183105469,64.70999908447266,64.72000122070312,2328200.0
2023-03-07,63.61000061035156,65.36000061035156,63.43000030517578,65.12999725341797,3223400.0
2023-03-08,64.4000015258789,64.52999877929688,63.560001373291016,63.77000045776367,2825500.0
2023-03-09,64.25,65.55000305175781,63.849998474121094,64.73999786376953,3239100.0
2023-03-10,63.220001220703125,64.55000305175781,62.849998474121094,64.41999816894531,3111700.0
2023-03-13,65.30000305175781,66.30000305175781,63.34000015258789,63.400001525878906,4978500.0
2023-03-14,65.44000244140625,65.93000030517578,64.69000244140625,64.69000244140625,3794100.0
2023-03-15,67.30999755859375,67.7699966430664,65.01000213623047,65.01000213623047,4601300.0
2023-03-16,67.23999786376953,68.26000213623047,66.83000183105469,66.98999786376953,4175400.0
2023-03-17,66.87999725341797,67.37000274658203,65.75,66.06999969482422,7941100.0
2023-03-20,67.38999938964844,67.77999877929688,66.9000015258789,67.06999969482422,2906300.0
2023-03-21,65.5,67.44000244140625,64.33000183105469,67.41999816894531,3796100.0
2023-03-22,64.1500015258789,65.69000244140625,64.11000061035156,65.37999725341797,3446200.0
2023-03-23,63.310001373291016,64.62999725341797,62.970001220703125,63.93000030517578,3184600.0
2023-03-24,65.55000305175781,65.56999969482422,63.36000061035156,63.45000076293945,2713100.0
2023-03-27,65.29000091552734,66.05000305175781,65.12000274658203,65.79000091552734,2912900.0
2023-03-28,65.4000015258789,66.06999969482422,64.98999786376953,65.11000061035156,1983000.0
2023-03-29,66.54000091552734,66.61000061035156,65.79000091552734,65.9000015258789,2450000.0
2023-03-30,66.91000366210938,67.11000061035156,66.31999969482422,66.69999694824219,1993900.0
2023-03-31,67.44000244140625,67.9800033569336,66.77999877929688,67.16999816894531,5987700.0
2023-04-03,67.5199966430664,68.11000061035156,66.91000366210938,67.33000183105469,3890600.0
2023-04-04,68.44999694824219,68.5,67.37999725341797,67.52999877929688,3180400.0
2023-04-05,71.12000274658203,71.29000091552734,68.86000061035156,68.91000366210938,4231500.0
2023-04-06,71.2699966430664,71.95999908447266,70.70999908447266,71.62999725341797,2476200.0
2023-04-10,70.76000213623047,70.9800033569336,69.75,70.88999938964844,1722400.0
2023-04-11,71.04000091552734,71.31999969482422,70.56999969482422,70.69000244140625,1956300.0
2023-04-12,71.04000091552734,71.56999969482422,70.7699966430664,71.16000366210938,2729000.0
2023-04-13,71.04000091552734,71.12000274658203,69.47000122070312,70.69000244140625,2530100.0
2023-04-14,70.13999938964844,70.37000274658203,69.6500015258789,70.08000183105469,2314600.0
2023-04-17,70.31999969482422,70.86000061035156,69.66999816894531,70.5,1760100.0
2023-04-18,69.76000213623047,70.5,69.4800033569336,70.16000366210938,1531900.0
2023-04-19,70.58999633789062,70.75,69.9800033569336,70.18000030517578,1449900.0
2023-04-20,70.69000244140625,71.16999816894531,70.20999908447266,70.86000061035156,2255600.0
2023-04-21,70.44000244140625,71.26000213623047,70.19999694824219,70.81999969482422,1909400.0
2023-04-24,71.02999877929688,71.20999908447266,70.05000305175781,70.37000274658203,2196500.0
2023-04-25,71.18000030517578,71.31999969482422,70.83000183105469,71.02999877929688,2036100.0
2023-04-26,69.68000030517578,70.97000122070312,69.56999969482422,70.6500015258789,2637600.0
2023-04-27,70.26000213623047,70.41000366210938,69.22000122070312,70.30999755859375,2716400.0
2023-04-28,69.91000366210938,70.72000122070312,69.3499984741211,70.41999816894531,2281200.0
2023-05-01,70.16999816894531,70.5999984741211,69.55999755859375,69.77999877929688,2262400.0
2023-05-02,69.0999984741211,70.11000061035156,68.62999725341797,69.94999694824219,2159400.0
2023-05-03,68.5,69.61000061035156,68.33999633789062,69.27999877929688,2428700.0
2023-05-04,69.11000061035156,69.55999755859375,67.93000030517578,68.58999633789062,3463900.0
2023-05-05,69.56999969482422,69.58999633789062,68.56999969482422,68.62000274658203,2147900.0
2023-05-08,69.31999969482422,69.8499984741211,69.0199966430664,69.33999633789062,2171000.0
2023-05-09,69.11000061035156,69.23999786376953,68.73999786376953,69.02999877929688,2102800.0
2023-05-10,69.30000305175781,69.70999908447266,68.69000244140625,69.43000030517578,2963100.0
2023-05-11,68.62000274658203,69.41000366210938,68.30999755859375,69.1500015258789,2850100.0
2023-05-12,68.88999938964844,69.38999938964844,68.52999877929688,68.9800033569336,2295800.0
2023-05-15,67.91000366210938,69.13999938964844,67.44000244140625,69.12000274658203,1708600.0
2023-05-16,66.58999633789062,68.08000183105469,66.55999755859375,68.0,1770200.0
2023-05-17,66.04000091552734,66.76000213623047,65.70999908447266,66.6500015258789,2118000.0
2023-05-18,65.87000274658203,65.9000015258789,65.1500015258789,65.58000183105469,2403900.0
2023-05-19,65.93000030517578,66.5,65.80000305175781,66.05000305175781,2068500.0
2023-05-22,65.87999725341797,66.5199966430664,65.58000183105469,66.29000091552734,1857400.0
2023-05-23,65.58999633789062,66.4000015258789,65.44000244140625,65.62999725341797,3966300.0
2023-05-24,65.12999725341797,66.1500015258789,65.12000274658203,65.73999786376953,3562000.0
2023-05-25,64.29000091552734,64.70999908447266,63.77000045776367,64.61000061035156,3706100.0
2023-05-26,64.31999969482422,64.37999725341797,63.439998626708984,64.18000030517578,2954000.0
2023-05-30,64.1500015258789,64.73999786376953,64.01000213623047,64.2699966430664,2339800.0
2023-05-31,65.29000091552734,65.47000122070312,64.06999969482422,64.30999755859375,3553600.0
2023-06-01,63.54999923706055,65.58000183105469,63.150001525878906,65.5199966430664,5573200.0
2023-06-02,63.13999938964844,63.59000015258789,60.84000015258789,61.63999938964844,7404200.0
2023-06-05,63.95000076293945,64.55999755859375,63.099998474121094,63.099998474121094,3168700.0
2023-06-06,63.560001373291016,64.44000244140625,63.290000915527344,64.2699966430664,3062900.0
2023-06-07,64.30999755859375,64.61000061035156,63.369998931884766,63.93000030517578,3953800.0
2023-06-08,64.13999938964844,64.81999969482422,62.290000915527344,64.81999969482422,6888200.0
2023-06-09,63.45000076293945,64.02999877929688,63.02000045776367,63.91999816894531,3342600.0
2023-06-12,63.56999969482422,63.619998931884766,63.0099983215332,63.5,2486400.0
2023-06-13,63.130001068115234,63.52000045776367,62.970001220703125,63.29999923706055,4272600.0
2023-06-14,62.4900016784668,63.56999969482422,62.36000061035156,62.81999969482422,5341900.0
2023-06-15,64.31999969482422,64.72000122070312,62.459999084472656,62.90999984741211,6034500.0
2023-06-16,63.91999816894531,64.73999786376953,63.79999923706055,64.43000030517578,6372600.0
2023-06-20,63.06999969482422,64.0,62.599998474121094,63.810001373291016,3502800.0
2023-06-21,62.810001373291016,62.91999816894531,61.54999923706055,62.5099983215332,3487300.0
2023-06-22,62.7599983215332,63.209999084472656,62.13999938964844,63.029998779296875,3023200.0
2023-06-23,62.099998474121094,63.11000061035156,61.72999954223633,63.040000915527344,5325300.0
2023-06-26,62.86000061035156,63.04999923706055,61.779998779296875,62.209999084472656,4010800.0
2023-06-27,62.439998626708984,63.029998779296875,62.40999984741211,62.88999938964844,3287600.0
2023-06-28,61.2400016784668,62.5099983215332,61.11000061035156,62.45000076293945,2965400.0
2023-06-29,61.290000915527344,61.56999969482422,60.38999938964844,60.70000076293945,2881900.0
2023-06-30,62.16999816894531,62.2599983215332,61.2599983215332,61.279998779296875,3298700.0
2023-07-03,62.97999954223633,63.02000045776367,62.0,62.029998779296875,1375000.0
2023-07-05,63.790000915527344,63.970001220703125,62.63999938964844,62.86000061035156,4555300.0
2023-07-06,63.7599983215332,64.02999877929688,62.7400016784668,63.380001068115234,5359700.0
2023-07-07,62.93000030517578,63.43000030517578,62.869998931884766,63.29999923706055,3730900.0
2023-07-10,62.650001525878906,63.439998626708984,62.36000061035156,63.04999923706055,4047400.0
2023-07-11,63.119998931884766,63.150001525878906,62.56999969482422,62.83000183105469,2878800.0
2023-07-12,63.790000915527344,64.25,63.099998474121094,63.099998474121094,3137700.0
2023-07-13,64.33000183105469,64.3499984741211,63.5099983215332,63.65999984741211,2925000.0
2023-07-14,64.2699966430664,64.58999633789062,63.61000061035156,64.23999786376953,2500500.0
2023-07-17,63.209999084472656,64.22000122070312,63.20000076293945,64.22000122070312,2881600.0
2023-07-18,63.0,63.86000061035156,62.27000045776367,63.43000030517578,3332500.0
2023-07-19,63.38999938964844,64.18000030517578,63.11000061035156,63.11000061035156,3602400.0
2023-07-20,64.55999755859375,64.7300033569336,63.310001373291016,63.79999923706055,3484200.0
2023-07-21,65.20999908447266,65.38999938964844,64.55000305175781,64.8499984741211,10530000.0
2023-07-24,65.08000183105469,65.4800033569336,64.66000366210938,65.08999633789062,2837200.0
2023-07-25,64.95999908447266,65.36000061035156,64.81999969482422,65.06999969482422,3247000.0
2023-07-26,65.05000305175781,65.62000274658203,64.73999786376953,64.91000366210938,2529800.0
2023-07-27,62.869998931884766,64.7699966430664,62.540000915527344,64.61000061035156,4046300.0
2023-07-28,62.88999938964844,63.849998474121094,62.75,63.099998474121094,4227300.0
2023-07-31,62.72999954223633,63.29999923706055,62.43000030517578,62.97999954223633,3600500.0
2023-08-01,62.849998474121094,63.209999084472656,62.5,62.72999954223633,3826700.0
2023-08-02,62.880001068115234,63.2400016784668,62.529998779296875,62.779998779296875,3139800.0
2023-08-03,61.31999969482422,62.779998779296875,61.15999984741211,62.61000061035156,4053200.0
2023-08-04,60.38999938964844,62.0099983215332,60.20000076293945,61.27000045776367,3406500.0
2023-08-07,59.7599983215332,60.66999816894531,59.709999084472656,60.52000045776367,4222100.0
2023-08-08,59.63999938964844,59.79999923706055,58.93000030517578,59.75,3831600.0
2023-08-09,59.689998626708984,60.31999969482422,59.47999954223633,59.61000061035156,3892800.0
2023-08-10,59.5,60.34000015258789,59.290000915527344,60.16999816894531,2535700.0
2023-08-11,59.70000076293945,59.93000030517578,59.38999938964844,59.650001525878906,2901100.0
2023-08-14,59.2400016784668,59.75,58.720001220703125,59.72999954223633,3166100.0
2023-08-15,58.119998931884766,58.9900016784668,58.060001373291016,58.9900016784668,3004000.0
2023-08-16,58.43000030517578,58.70000076293945,58.25,58.27000045776367,3099300.0
2023-08-17,58.16999816894531,58.88999938964844,58.04999923706055,58.470001220703125,4337500.0
2023-08-18,58.189998626708984,58.65999984741211,58.08000183105469,58.29999923706055,3559900.0
2023-08-21,57.959999084472656,58.349998474121094,57.22999954223633,58.130001068115234,3132200.0
2023-08-22,57.95000076293945,58.09000015258789,57.2400016784668,57.369998931884766,3142600.0
2023-08-23,57.52000045776367,58.04999923706055,56.869998931884766,58.0099983215332,8610700.0
2023-08-24,57.0099983215332,58.060001373291016,56.68000030517578,57.54999923706055,5780900.0
2023-08-25,57.58000183105469,57.84000015258789,56.9900016784668,57.09000015258789,7705600.0
2023-08-28,57.849998474121094,58.150001525878906,57.650001525878906,57.86000061035156,3982200.0
2023-08-29,57.95000076293945,58.34000015258789,57.5099983215332,57.779998779296875,4614900.0
2023-08-30,57.68000030517578,58.2400016784668,57.41999816894531,57.880001068115234,2583500.0
2023-08-31,57.130001068115234,58.08000183105469,57.11000061035156,57.959999084472656,3983700.0
2023-09-01,56.5099983215332,57.529998779296875,56.08000183105469,57.4900016784668,2848100.0
2023-09-05,55.59000015258789,56.52000045776367,55.11000061035156,56.5,4170400.0
2023-09-06,56.34000015258789,56.36000061035156,55.52000045776367,55.790000915527344,3815400.0
2023-09-07,56.599998474121094,57.130001068115234,56.34000015258789,56.790000915527344,3554900.0
2023-09-08,57.06999969482422,57.16999816894531,56.5099983215332,56.70000076293945,3627800.0
2023-09-11,57.43000030517578,57.650001525878906,57.0,57.08000183105469,5586300.0
2023-09-12,57.209999084472656,57.5099983215332,56.970001220703125,57.36000061035156,4702400.0
2023-09-13,58.130001068115234,58.380001068115234,57.25,57.279998779296875,6006000.0
2023-09-14,58.68000030517578,58.75,57.880001068115234,57.900001525878906,5419600.0
2023-09-15,57.970001220703125,58.9900016784668,57.90999984741211,58.58000183105469,9226000.0
2023-09-18,57.9900016784668,58.2599983215332,57.619998931884766,57.95000076293945,4445300.0
2023-09-19,58.52000045776367,58.810001373291016,57.79999923706055,57.9900016784668,7856000.0
2023-09-20,59.959999084472656,60.22999954223633,58.540000915527344,58.900001525878906,7670600.0
2023-09-21,59.380001068115234,60.29999923706055,59.33000183105469,60.0,4904800.0
2023-09-22,59.72999954223633,60.20000076293945,59.02000045776367,59.11000061035156,4904300.0
2023-09-25,59.4900016784668,59.560001373291016,58.619998931884766,59.22999954223633,3617800.0
2023-09-26,57.720001220703125,59.47999954223633,57.40999984741211,59.47999954223633,6275500.0
2023-09-27,57.209999084472656,57.709999084472656,56.790000915527344,57.59000015258789,4481200.0
2023-09-28,56.869998931884766,57.599998474121094,56.08000183105469,57.43000030517578,4362200.0
2023-09-29,57.220001220703125,57.790000915527344,56.790000915527344,57.41999816894531,4078900.0
2023-10-02,55.029998779296875,57.09000015258789,54.56999969482422,57.09000015258789,4875400.0
2023-10-03,55.84000015258789,56.040000915527344,53.72999954223633,54.41999816894531,5161400.0
2023-10-04,56.630001068115234,56.689998626708984,55.380001068115234,55.900001525878906,3948700.0
2023-10-05,56.47999954223633,56.72999954223633,55.810001373291016,56.630001068115234,3835400.0
2023-10-06,57.349998474121094,57.68000030517578,55.63999938964844,56.290000915527344,6337200.0
2023-10-09,57.650001525878906,57.7400016784668,57.029998779296875,57.27000045776367,2702100.0
2023-10-10,58.060001373291016,58.16999816894531,57.40999984741211,57.529998779296875,3117900.0
2023-10-11,58.810001373291016,58.88999938964844,57.939998626708984,58.40999984741211,3116400.0
2023-10-12,58.150001525878906,58.779998779296875,57.77000045776367,58.5,4775600.0
2023-10-13,58.86000061035156,59.349998474121094,58.31999969482422,58.5099983215332,3732700.0
2023-10-16,59.560001373291016,59.939998626708984,58.619998931884766,59.18000030517578,3184700.0
2023-10-17,59.5099983215332,59.77000045776367,58.869998931884766,59.220001220703125,3778800.0
2023-10-18,59.33000183105469,59.880001068115234,58.79999923706055,59.560001373291016,3830700.0
2023-10-19,59.04999923706055,59.959999084472656,59.0099983215332,59.27000045776367,4442300.0
2023-10-20,58.099998474121094,59.40999984741211,58.040000915527344,59.02000045776367,4224800.0
2023-10-23,58.04999923706055,58.619998931884766,57.11000061035156,57.86000061035156,4854200.0
2023-10-24,59.08000183105469,59.310001373291016,58.380001068115234,58.38999938964844,3854000.0
2023-10-25,59.470001220703125,59.66999816894531,58.790000915527344,59.040000915527344,3133100.0
2023-10-26,59.77000045776367,60.560001373291016,59.56999969482422,59.630001068115234,3468000.0
2023-10-27,58.310001373291016,59.959999084472656,58.099998474121094,59.0,4310600.0
2023-10-30,58.7400016784668,59.09000015258789,58.099998474121094,58.77000045776367,3818400.0
2023-10-31,59.27000045776367,59.400001525878906,58.619998931884766,59.0099983215332,3832300.0
2023-11-01,60.540000915527344,60.83000183105469,58.79999923706055,59.25,5029500.0
2023-11-02,61.06999969482422,61.56999969482422,60.38999938964844,60.5099983215332,3961300.0
2023-11-03,61.029998779296875,62.02000045776367,61.0099983215332,61.93000030517578,3920600.0
2023-11-06,60.560001373291016,61.22999954223633,60.470001220703125,61.08000183105469,3139700.0
2023-11-07,59.83000183105469,60.709999084472656,59.70000076293945,60.709999084472656,3515300.0
2023-11-08,59.08000183105469,59.689998626708984,58.5099983215332,59.59000015258789,3953300.0
2023-11-09,58.70000076293945,59.38999938964844,58.52000045776367,59.029998779296875,3871700.0
2023-11-10,59.20000076293945,59.2599983215332,58.630001068115234,58.939998626708984,2912100.0
2023-11-13,58.27000045776367,59.310001373291016,58.119998931884766,59.0,2960500.0
2023-11-14,60.29999923706055,60.5,59.060001373291016,59.11000061035156,4250000.0
2023-11-15,60.09000015258789,60.7599983215332,59.869998931884766,60.189998626708984,3439500.0
2023-11-16,60.70000076293945,60.97999954223633,60.25,60.709999084472656,3970800.0
2023-11-17,60.560001373291016,61.0099983215332,60.34000015258789,61.0099983215332,4327900.0
2023-11-20,60.060001373291016,60.25,59.279998779296875,60.22999954223633,6312100.0
2023-11-21,60.02000045776367,60.29999923706055,59.58000183105469,60.2400016784668,4139200.0
2023-11-22,60.43000030517578,60.470001220703125,59.77000045776367,60.220001220703125,4060400.0
2023-11-24,60.52000045776367,60.59000015258789,60.040000915527344,60.56999969482422,1357700.0
2023-11-27,60.45000076293945,60.7599983215332,59.869998931884766,60.58000183105469,2834500.0
2023-11-28,60.970001220703125,61.439998626708984,60.33000183105469,60.59000015258789,3667100.0
2023-11-29,60.0,61.150001525878906,59.79999923706055,61.040000915527344,4314000.0
2023-11-30,60.84000015258789,60.93000030517578,59.939998626708984,60.150001525878906,4797100.0
2023-12-01,61.43000030517578,61.4900016784668,60.52000045776367,60.939998626708984,2917700.0
2023-12-04,61.470001220703125,61.790000915527344,60.84000015258789,61.04999923706055,3606900.0
2023-12-05,61.029998779296875,61.709999084472656,60.86000061035156,61.619998931884766,3110400.0
2023-12-06,61.970001220703125,61.9900016784668,61.0,61.2400016784668,3779800.0
2023-12-07,61.54999923706055,62.279998779296875,61.459999084472656,62.029998779296875,3749600.0
2023-12-08,60.90999984741211,61.59000015258789,60.41999816894531,61.40999984741211,4343700.0
2023-12-11,61.54999923706055,61.61000061035156,60.5099983215332,60.959999084472656,4332500.0
2023-12-12,61.15999984741211,61.810001373291016,60.95000076293945,61.790000915527344,3289900.0
2023-12-13,63.33000183105469,63.33000183105469,60.81999969482422,61.2400016784668,6787200.0
2023-12-14,62.56999969482422,63.869998931884766,62.400001525878906,63.709999084472656,7975200.0
2023-12-15,61.58000183105469,62.36000061035156,61.16999816894531,62.31999969482422,10785700.0
2023-12-18,62.349998474121094,62.56999969482422,61.560001373291016,61.869998931884766,6632200.0
2023-12-19,62.119998931884766,62.599998474121094,61.58000183105469,62.56999969482422,6398800.0
2023-12-20,61.310001373291016,62.45000076293945,61.310001373291016,62.209999084472656,4264500.0
2023-12-21,61.529998779296875,61.880001068115234,61.0,61.310001373291016,2807700.0
2023-12-22,62.060001373291016,62.43000030517578,61.810001373291016,61.97999954223633,2429300.0
2023-12-26,62.25,62.5099983215332,61.970001220703125,61.97999954223633,2147500.0
2023-12-27,61.540000915527344,61.79999923706055,61.369998931884766,61.72999954223633,2865900.0
2023-12-28,61.88999938964844,62.02000045776367,61.40999984741211,61.52000045776367,2421900.0
2023-12-29,61.90999984741211,61.95000076293945,61.41999816894531,61.689998626708984,2813300.0
2024-01-02,63.470001220703125,63.5,61.709999084472656,61.83000183105469,4627600.0
2024-01-03,63.58000183105469,63.93000030517578,63.119998931884766,63.7400016784668,4538600.0
2024-01-04,63.72999954223633,64.25,63.220001220703125,63.619998931884766,3129300.0
2024-01-05,63.72999954223633,63.959999084472656,63.06999969482422,63.529998779296875,3531000.0
2024-01-08,63.58000183105469,63.70000076293945,63.209999084472656,63.650001525878906,3738900.0
2024-01-09,63.27000045776367,63.470001220703125,62.939998626708984,63.470001220703125,3510800.0
2024-01-10,62.720001220703125,63.220001220703125,62.45000076293945,63.209999084472656,3341200.0
2024-01-11,61.0,62.34000015258789,60.939998626708984,62.22999954223633,3825900.0
2024-01-12,61.310001373291016,61.65999984741211,61.060001373291016,61.349998474121094,2753600.0
2024-01-16,60.90999984741211,61.349998474121094,60.619998931884766,61.150001525878906,4354400.0
2024-01-17,60.09000015258789,61.0,59.689998626708984,60.40999984741211,4019600.0
2024-01-18,59.650001525878906,59.9900016784668,59.290000915527344,59.72999954223633,4447800.0
2024-01-19,59.47999954223633,59.90999984741211,59.18000030517578,59.66999816894531,3582400.0
2024-01-22,58.93000030517578,59.939998626708984,58.65999984741211,59.58000183105469,3858700.0
2024-01-23,59.189998626708984,59.349998474121094,58.75,59.0099983215332,4648400.0
2024-01-24,58.220001220703125,59.7599983215332,58.130001068115234,59.52000045776367,6092700.0
2024-01-25,58.88999938964844,59.2599983215332,57.72999954223633,59.0,6470000.0
2024-01-26,59.38999938964844,59.61000061035156,58.900001525878906,58.900001525878906,4038900.0
2024-01-29,59.65999984741211,60.119998931884766,59.290000915527344,59.52000045776367,4798800.0
2024-01-30,59.7599983215332,60.18000030517578,59.08000183105469,59.5099983215332,3782900.0
2024-01-31,59.869998931884766,60.66999816894531,59.34000015258789,60.209999084472656,13842700.0
2024-02-01,61.13999938964844,61.150001525878906,59.119998931884766,59.65999984741211,5303200.0
2024-02-02,59.81999969482422,60.68000030517578,59.2599983215332,60.66999816894531,3901800.0
2024-02-05,58.52000045776367,59.290000915527344,58.459999084472656,59.060001373291016,3177000.0
2024-02-06,58.439998626708984,58.790000915527344,58.18000030517578,58.38999938964844,2918500.0
2024-02-07,58.369998931884766,58.72999954223633,58.13999938964844,58.720001220703125,2621200.0
2024-02-08,58.0,58.22999954223633,57.40999984741211,58.22999954223633,2570900.0
2024-02-09,58.16999816894531,58.20000076293945,57.66999816894531,57.900001525878906,2732700.0
2024-02-12,58.970001220703125,59.099998474121094,58.02000045776367,58.20000076293945,2691100.0
2024-02-13,58.279998779296875,59.20000076293945,57.22999954223633,58.97999954223633,3253400.0
2024-02-14,58.68000030517578,58.7599983215332,57.81999969482422,58.279998779296875,3965900.0
2024-02-15,59.0099983215332,59.66999816894531,58.75,58.880001068115234,3571400.0
2024-02-16,59.06999969482422,59.27000045776367,58.56999969482422,59.0,2476100.0
2024-02-20,59.189998626708984,59.849998474121094,58.95000076293945,59.11000061035156,2895100.0
2024-02-21,59.810001373291016,60.16999816894531,59.380001068115234,59.72999954223633,3579100.0
2024-02-22,59.33000183105469,59.5099983215332,58.54999923706055,59.189998626708984,3251200.0
2024-02-23,59.33000183105469,60.029998779296875,59.09000015258789,59.29999923706055,2415400.0
2024-02-26,58.04999923706055,59.27000045776367,58.02000045776367,59.27000045776367,2418900.0
2024-02-27,58.279998779296875,58.59000015258789,58.0099983215332,58.13999938964844,5752600.0
2024-02-28,57.66999816894531,58.25,57.5,58.189998626708984,6761900.0
2024-02-29,52.689998626708984,57.38999938964844,52.099998474121094,57.349998474121094,22782200.0
2024-03-01,49.56999969482422,51.65999984741211,48.97999954223633,51.65999984741211,19038400.0
2024-03-04,51.060001373291016,51.209999084472656,48.52000045776367,49.040000915527344,10184200.0
2024-03-05,48.650001525878906,51.630001068115234,48.310001373291016,51.13999938964844,12549200.0
2024-03-06,48.439998626708984,50.02000045776367,46.790000915527344,49.279998779296875,14401900.0
2024-03-07,50.040000915527344,50.790000915527344,48.689998626708984,48.970001220703125,17186900.0
2024-03-08,51.02000045776367,51.400001525878906,49.88999938964844,50.08000183105469,8848600.0
2024-03-11,52.90999984741211,53.29999923706055,52.130001068115234,52.77000045776367,9838100.0
2024-03-12,51.900001525878906,53.0,51.63999938964844,52.630001068115234,8809700.0
2024-03-13,51.5,52.45000076293945,51.41999816894531,52.060001373291016,5420000.0
2024-03-14,51.880001068115234,51.900001525878906,50.7599983215332,50.779998779296875,11860000.0
2024-03-15,51.9900016784668,52.2400016784668,51.56999969482422,51.7599983215332,11153200.0
2024-03-18,52.040000915527344,52.41999816894531,51.369998931884766,51.650001525878906,7217700.0
2024-03-19,52.43000030517578,52.9900016784668,51.95000076293945,51.95000076293945,5656800.0
2024-03-20,52.58000183105469,52.72999954223633,52.029998779296875,52.13999938964844,4547200.0
2024-03-21,52.29999923706055,53.130001068115234,52.279998779296875,52.720001220703125,3854100.0
2024-03-22,52.27000045776367,52.709999084472656,52.040000915527344,52.5,3312600.0
2024-03-25,52.47999954223633,52.72999954223633,52.25,52.61000061035156,3022700.0
2024-03-26,51.79999923706055,52.650001525878906,51.58000183105469,52.4900016784668,3498400.0
2024-03-27,53.380001068115234,53.400001525878906,52.18000030517578,52.209999084472656,3691700.0
2024-03-28,53.75,53.88999938964844,53.38999938964844,53.459999084472656,3556400.0
2024-04-01,53.279998779296875,53.7400016784668,53.0099983215332,53.689998626708984,4266600.0
2024-04-02,54.08000183105469,54.16999816894531,53.13999938964844,53.279998779296875,4561600.0
2024-04-03,54.09000015258789,54.119998931884766,53.279998779296875,53.86000061035156,4122600.0
2024-04-04,53.77000045776367,54.959999084472656,53.45000076293945,54.779998779296875,7021900.0
2024-04-05,53.529998779296875,53.77000045776367,52.959999084472656,53.529998779296875,4483900.0
2024-04-08,54.08000183105469,54.15999984741211,53.56999969482422,53.63999938964844,4473400.0
2024-04-09,54.369998931884766,54.58000183105469,54.040000915527344,54.45000076293945,2331400.0
2024-04-10,53.75,53.88999938964844,52.869998931884766,53.38999938964844,3263900.0
2024-04-11,53.4900016784668,54.20000076293945,53.16999816894531,54.09000015258789,2631000.0
2024-04-12,53.16999816894531,53.900001525878906,52.84000015258789,53.72999954223633,3010400.0
2024-04-15,53.16999816894531,53.720001220703125,52.83000183105469,53.33000183105469,3826500.0
2024-04-16,52.529998779296875,53.09000015258789,52.16999816894531,53.040000915527344,3849800.0
2024-04-17,53.189998626708984,53.36000061035156,52.439998626708984,53.0099983215332,3926400.0
2024-04-18,53.7599983215332,53.970001220703125,53.099998474121094,53.65999984741211,3087000.0
2024-04-19,54.720001220703125,55.0,53.84000015258789,53.869998931884766,4477700.0
2024-04-22,54.959999084472656,55.209999084472656,54.470001220703125,54.84000015258789,3996100.0
2024-04-23,55.27000045776367,55.4900016784668,54.68000030517578,54.68000030517578,4432100.0
2024-04-24,55.33000183105469,55.63999938964844,54.150001525878906,54.310001373291016,4614400.0
2024-04-25,55.0099983215332,55.689998626708984,54.349998474121094,55.5099983215332,6717500.0
2024-04-26,53.959999084472656,54.68000030517578,53.709999084472656,54.58000183105469,6451700.0
2024-04-29,54.47999954223633,54.84000015258789,54.189998626708984,54.27000045776367,3884600.0
2024-04-30,53.72999954223633,54.2400016784668,53.56999969482422,53.95000076293945,6805600.0
2024-05-01,53.779998779296875,54.20000076293945,52.849998474121094,53.220001220703125,4589600.0
2024-05-02,53.790000915527344,54.34000015258789,53.38999938964844,53.84000015258789,3910500.0
2024-05-03,54.25,54.279998779296875,53.54999923706055,53.849998474121094,3285100.0
2024-05-06,54.36000061035156,54.43000030517578,53.369998931884766,54.41999816894531,4816700.0
2024-05-07,55.02000045776367,55.09000015258789,54.040000915527344,54.63999938964844,4676300.0
2024-05-08,54.93000030517578,55.31999969482422,54.56999969482422,55.11000061035156,3123300.0
2024-05-09,55.2400016784668,55.470001220703125,54.63999938964844,54.93000030517578,4374700.0
2024-05-10,55.459999084472656,55.77000045776367,55.130001068115234,55.5,2433000.0
2024-05-13,55.83000183105469,56.45000076293945,55.599998474121094,55.79999923706055,4508300.0
2024-05-14,55.560001373291016,56.380001068115234,55.34000015258789,56.11000061035156,2693900.0
2024-05-15,55.790000915527344,56.34000015258789,55.72999954223633,56.31999969482422,2278400.0
2024-05-16,55.849998474121094,56.380001068115234,55.599998474121094,55.84000015258789,2483500.0
2024-05-17,55.52000045776367,55.84000015258789,55.33000183105469,55.650001525878906,4092800.0
2024-05-20,56.06999969482422,56.099998474121094,55.36000061035156,55.7599983215332,3694200.0
2024-05-21,56.7400016784668,56.790000915527344,56.08000183105469,56.279998779296875,2974300.0
2024-05-22,55.52000045776367,56.56999969482422,55.33000183105469,56.439998626708984,4231100.0
2024-05-23,54.04999923706055,55.09000015258789,54.02000045776367,55.09000015258789,3074900.0
2024-05-24,53.720001220703125,54.189998626708984,53.650001525878906,54.060001373291016,2016200.0
2024-05-28,53.7400016784668,54.66999816894531,53.58000183105469,53.93000030517578,2561500.0
2024-05-29,53.29999923706055,53.54999923706055,53.029998779296875,53.20000076293945,3238100.0
2024-05-30,54.31999969482422,54.439998626708984,53.25,53.459999084472656,3206500.0
2024-05-31,55.45000076293945,55.52000045776367,54.2599983215332,54.459999084472656,11067800.0
2024-06-03,55.279998779296875,55.630001068115234,54.849998474121094,55.31999969482422,3195100.0
2024-06-04,56.029998779296875,56.540000915527344,54.97999954223633,54.97999954223633,3460000.0
2024-06-05,55.15999984741211,56.040000915527344,55.11000061035156,55.869998931884766,2474900.0
2024-06-06,54.81999969482422,55.619998931884766,54.66999816894531,55.0,2395000.0
2024-06-07,54.7400016784668,54.93000030517578,53.86000061035156,54.209999084472656,3824500.0
2024-06-10,55.2400016784668,55.52000045776367,54.4900016784668,54.779998779296875,4067900.0
2024-06-11,55.040000915527344,55.29999923706055,54.34000015258789,54.619998931884766,3273600.0
2024-06-12,54.77000045776367,55.45000076293945,54.439998626708984,55.41999816894531,3006100.0
2024-06-13,54.34000015258789,55.0,53.83000183105469,54.599998474121094,3339800.0
2024-06-14,53.77000045776367,53.959999084472656,53.400001525878906,53.63999938964844,2400600.0
2024-06-17,53.2400016784668,53.72999954223633,53.099998474121094,53.34000015258789,2255900.0
2024-06-18,53.119998931884766,53.369998931884766,52.68000030517578,53.040000915527344,4269000.0
2024-06-20,53.529998779296875,53.599998474121094,52.869998931884766,53.0,3028100.0
2024-06-21,53.369998931884766,54.150001525878906,53.20000076293945,53.779998779296875,6889800.0
2024-06-24,53.97999954223633,54.33000183105469,53.31999969482422,53.61000061035156,2705300.0
2024-06-25,53.7400016784668,53.95000076293945,53.36000061035156,53.880001068115234,2312100.0
2024-06-26,53.790000915527344,53.869998931884766,53.119998931884766,53.560001373291016,2662900.0
2024-06-27,53.849998474121094,54.150001525878906,53.459999084472656,53.84000015258789,2470800.0
2024-06-28,53.40999984741211,53.93000030517578,53.040000915527344,53.869998931884766,3726700.0
2024-07-01,52.43000030517578,53.790000915527344,52.29999923706055,53.540000915527344,2158400.0
2024-07-02,53.20000076293945,53.279998779296875,52.47999954223633,52.66999816894531,2661000.0
2024-07-03,52.75,53.38999938964844,52.709999084472656,53.06999969482422,1178300.0
2024-07-05,52.689998626708984,53.04999923706055,52.34000015258789,52.7599983215332,1653000.0
2024-07-08,52.11000061035156,52.70000076293945,52.029998779296875,52.4900016784668,2245000.0
2024-07-09,52.470001220703125,52.630001068115234,51.970001220703125,52.16999816894531,2240400.0
2024-07-10,52.59000015258789,52.72999954223633,52.09000015258789,52.54999923706055,2129100.0
2024-07-11,54.08000183105469,54.56999969482422,52.63999938964844,52.79999923706055,3535700.0
2024-07-12,54.279998779296875,54.779998779296875,53.7599983215332,54.2599983215332,2353800.0
2024-07-15,53.22999954223633,53.72999954223633,52.970001220703125,53.66999816894531,2219600.0
2024-07-16,53.93000030517578,53.959999084472656,53.369998931884766,53.56999969482422,2377700.0
2024-07-17,55.31999969482422,55.81999969482422,54.2599983215332,54.310001373291016,3242100.0
2024-07-18,55.779998779296875,56.11000061035156,54.970001220703125,55.0,3023900.0
2024-07-19,55.939998626708984,56.09000015258789,55.029998779296875,55.79999923706055,3043900.0
2024-07-22,55.7400016784668,56.38999938964844,55.61000061035156,56.189998626708984,2545100.0
2024-07-23,55.13999938964844,55.720001220703125,55.02000045776367,55.61000061035156,2164900.0
2024-07-24,56.36000061035156,56.400001525878906,55.36000061035156,55.66999816894531,2907500.0
2024-07-25,56.869998931884766,58.43000030517578,56.41999816894531,57.119998931884766,4932500.0
2024-07-26,57.36000061035156,57.66999816894531,57.099998474121094,57.29999923706055,3434900.0
2024-07-29,57.689998626708984,57.970001220703125,57.220001220703125,57.59000015258789,1995600.0
2024-07-30,58.630001068115234,58.72999954223633,57.5099983215332,57.52000045776367,2498000.0
2024-07-31,58.279998779296875,58.66999816894531,57.880001068115234,58.470001220703125,6198300.0
2024-08-01,59.11000061035156,59.15999984741211,56.689998626708984,57.61000061035156,4540100.0
2024-08-02,59.75,61.56999969482422,58.93000030517578,61.220001220703125,3641000.0
2024-08-05,57.9900016784668,61.900001525878906,57.869998931884766,61.900001525878906,4273800.0
2024-08-06,57.86000061035156,58.7599983215332,57.84000015258789,57.900001525878906,3063800.0
2024-08-07,58.36000061035156,59.099998474121094,57.75,57.810001373291016,2768000.0
2024-08-08,58.150001525878906,58.849998474121094,57.630001068115234,57.959999084472656,3025000.0
2024-08-09,57.959999084472656,58.439998626708984,57.2400016784668,58.439998626708984,1795200.0
2024-08-12,58.02000045776367,58.209999084472656,57.43000030517578,57.86000061035156,1792100.0
2024-08-13,59.65999984741211,59.72999954223633,58.310001373291016,58.40999984741211,4337600.0
2024-08-14,58.959999084472656,59.61000061035156,58.650001525878906,59.310001373291016,5190800.0
2024-08-15,58.900001525878906,59.20000076293945,58.400001525878906,58.689998626708984,2483500.0
2024-08-16,59.97999954223633,60.20000076293945,59.040000915527344,59.150001525878906,5147500.0
2024-08-19,60.150001525878906,60.38999938964844,59.9900016784668,59.9900016784668,2266100.0
2024-08-20,59.9900016784668,60.4900016784668,59.75,60.0,2669500.0
2024-08-21,59.959999084472656,60.2599983215332,59.61000061035156,59.95000076293945,1574000.0
2024-08-22,59.91999816894531,60.040000915527344,59.630001068115234,60.0,1581100.0
2024-08-23,60.119998931884766,60.56999969482422,59.90999984741211,60.16999816894531,2069200.0
2024-08-26,61.459999084472656,61.709999084472656,60.59000015258789,60.790000915527344,3678600.0
2024-08-27,60.88999938964844,61.65999984741211,60.529998779296875,61.540000915527344,2645600.0
2024-08-28,60.68000030517578,61.2400016784668,60.599998474121094,61.119998931884766,1545600.0
2024-08-29,61.38999938964844,61.5099983215332,60.65999984741211,60.84000015258789,2940200.0
2024-08-30,61.22999954223633,61.63999938964844,60.849998474121094,61.369998931884766,2858300.0
2024-09-03,62.52000045776367,62.869998931884766,61.08000183105469,61.209999084472656,3410300.0
2024-09-04,63.15999984741211,63.349998474121094,62.63999938964844,62.849998474121094,4033900.0
2024-09-05,63.459999084472656,63.810001373291016,63.09000015258789,63.7400016784668,2969300.0
2024-09-06,62.90999984741211,63.75,62.849998474121094,63.459999084472656,4731700.0
2024-09-09,63.4900016784668,63.619998931884766,62.75,62.849998474121094,2687800.0
2024-09-10,63.84000015258789,64.0199966430664,63.54999923706055,63.650001525878906,4935000.0
2024-09-11,63.849998474121094,63.959999084472656,63.08000183105469,63.70000076293945,4352800.0
2024-09-12,63.88999938964844,64.43000030517578,63.45000076293945,64.12999725341797,4886500.0
2024-09-13,63.84000015258789,63.9900016784668,63.040000915527344,63.810001373291016,2961600.0
2024-09-16,64.55999755859375,64.94999694824219,64.19000244140625,64.30999755859375,3933000.0
2024-09-17,64.5,64.6500015258789,64.22000122070312,64.43000030517578,3519800.0
2024-09-18,64.36000061035156,64.61000061035156,63.880001068115234,64.44000244140625,5170800.0
2024-09-19,64.05999755859375,64.48999786376953,63.68000030517578,64.2699966430664,4861100.0
2024-09-20,64.12999725341797,64.68000030517578,64.05000305175781,64.43000030517578,7665800.0
2024-09-23,63.959999084472656,64.36000061035156,63.75,64.3499984741211,2006200.0
2024-09-24,64.16999816894531,64.79000091552734,63.40999984741211,63.58000183105469,4888100.0
2024-09-25,64.19000244140625,64.55000305175781,63.900001525878906,64.4800033569336,2882900.0
2024-09-26,63.97999954223633,64.47000122070312,63.7400016784668,63.95000076293945,2031500.0
2024-09-27,64.56999969482422,64.83000183105469,64.12999725341797,64.23999786376953,1912900.0
2024-09-30,65.30000305175781,65.41999816894531,64.38999938964844,64.94000244140625,3139700.0
2024-10-01,65.31999969482422,65.63999938964844,64.86000061035156,65.31999969482422,2621300.0
2024-10-02,65.1500015258789,65.48999786376953,65.0,65.08999633789062,1940400.0
2024-10-03,64.4000015258789,65.3499984741211,64.37999725341797,65.18000030517578,1818300.0
2024-10-04,63.72999954223633,63.97999954223633,62.650001525878906,63.68000030517578,3052000.0
2024-10-07,63.0099983215332,63.400001525878906,62.529998779296875,63.400001525878906,4288900.0
2024-10-08,62.93000030517578,63.43000030517578,62.58000183105469,62.58000183105469,2743900.0
2024-10-09,62.58000183105469,63.2400016784668,62.43000030517578,62.779998779296875,1867500.0
2024-10-10,62.15999984741211,63.02000045776367,62.13999938964844,62.779998779296875,2277400.0
2024-10-11,62.310001373291016,62.65999984741211,62.119998931884766,62.18000030517578,2822200.0
2024-10-14,63.02000045776367,63.040000915527344,62.349998474121094,62.459999084472656,3148600.0
2024-10-15,63.43000030517578,64.2300033569336,63.09000015258789,63.209999084472656,3413200.0
2024-10-16,64.01000213623047,64.05999755859375,63.310001373291016,63.43000030517578,2590400.0
2024-10-17,63.25,63.9900016784668,63.04999923706055,63.849998474121094,3382600.0
2024-10-18,64.06999969482422,64.68000030517578,62.91999816894531,63.15999984741211,3651800.0
2024-10-21,63.43000030517578,64.12000274658203,63.119998931884766,64.01000213623047,2178700.0
2024-10-22,63.68000030517578,63.79999923706055,63.0099983215332,63.2400016784668,2243900.0
2024-10-23,64.31999969482422,64.36000061035156,63.25,63.36000061035156,2338200.0
2024-10-24,65.11000061035156,65.19999694824219,64.26000213623047,64.52999877929688,4941000.0
2024-10-25,64.45999908447266,65.76000213623047,64.20999908447266,65.55999755859375,7028000.0
2024-10-28,64.4800033569336,64.87999725341797,64.29000091552734,64.44000244140625,4165700.0
2024-10-29,63.34000015258789,64.4000015258789,63.34000015258789,64.30000305175781,6475700.0
2024-10-30,63.04999923706055,63.779998779296875,62.630001068115234,63.349998474121094,2894400.0
2024-10-31,66.80999755859375,67.7300033569336,63.63999938964844,64.37999725341797,6805300.0
2024-11-01,66.69000244140625,68.36000061035156,66.5999984741211,67.80000305175781,6861000.0
2024-11-04,65.81999969482422,66.18000030517578,65.2699966430664,65.97000122070312,12450800.0
2024-11-05,66.33000183105469,66.44000244140625,65.70999908447266,65.94000244140625,4713200.0
2024-11-06,66.48999786376953,67.0999984741211,65.31999969482422,65.8499984741211,5057900.0
2024-11-07,66.19999694824219,66.87999725341797,66.06999969482422,66.37999725341797,4185800.0
2024-11-08,67.37000274658203,67.44000244140625,66.20999908447266,66.2699966430664,3859100.0
2024-11-11,68.6500015258789,68.81999969482422,67.13999938964844,67.2300033569336,5556000.0
2024-11-12,68.61000061035156,69.3499984741211,68.3499984741211,68.62999725341797,5337500.0
2024-11-13,68.6500015258789,68.94000244140625,68.12999725341797,68.66999816894531,4068300.0
2024-11-14,68.91000366210938,69.52999877929688,68.4800033569336,68.87999725341797,3347500.0
2024-11-15,69.45999908447266,69.9000015258789,68.68000030517578,68.88999938964844,4018500.0
2024-11-18,69.94000244140625,70.41999816894531,69.41999816894531,69.5199966430664,2597900.0
2024-11-19,69.56999969482422,70.0,69.11000061035156,69.87999725341797,2268100.0
2024-11-20,70.05000305175781,70.23999786376953,69.3499984741211,69.38999938964844,2439400.0
2024-11-21,71.37999725341797,71.43000030517578,69.81999969482422,70.47000122070312,2644900.0
2024-11-22,71.3499984741211,71.79000091552734,71.2300033569336,71.63999938964844,2065300.0
2024-11-25,71.5999984741211,71.94999694824219,71.19000244140625,71.75,3122400.0
2024-11-26,71.87000274658203,72.08999633789062,71.25,72.05000305175781,3155900.0
2024-11-27,72.91999816894531,73.37999725341797,72.22000122070312,72.31999969482422,2528400.0