CPB Share-Price (Yahoo).csv

Date,Open,High,Low,Close,Adj Close,Volume
1980-03-17,1.632813,1.704100,1.632813,1.641600,0.323102,305600
1980-03-18,1.641600,1.671875,1.632813,1.671875,0.329060,267200
1980-03-19,1.671875,1.710938,1.671875,1.687500,0.332136,819200
1980-03-20,1.687500,1.695313,1.687500,1.687500,0.332136,179200
1980-03-21,1.687500,1.695313,1.664063,1.664063,0.327523,281600
1980-03-24,1.664063,1.695313,1.648438,1.648438,0.324447,110400
1980-03-25,1.648438,1.664063,1.632813,1.632813,0.321372,145600
1980-03-26,1.632813,1.648438,1.625000,1.625000,0.319834,392000
1980-03-27,1.625000,1.625000,1.579100,1.579100,0.310800,139200
1980-03-28,1.579100,1.671875,1.579100,1.641600,0.323102,139200
1980-03-31,1.641600,1.679688,1.641600,1.671875,0.329060,172800
1980-04-01,1.671875,1.679688,1.625000,1.641600,0.323102,430400
1980-04-02,1.641600,1.648438,1.609375,1.648438,0.324447,252800
1980-04-03,1.648438,1.656250,1.625000,1.641600,0.323102,108800
1980-04-07,1.641600,1.641600,1.625000,1.625000,0.319834,97600
1980-04-08,1.625000,1.648438,1.617188,1.648438,0.324447,49600
1980-04-09,1.648438,1.704100,1.648438,1.679688,0.330598,153600
1980-04-10,1.687500,1.734375,1.687500,1.726563,0.339824,72000
1980-04-11,1.726563,1.766600,1.718750,1.734375,0.341362,134400
1980-04-14,1.734375,1.766600,1.726563,1.726563,0.339824,75200
1980-04-15,1.726563,1.766600,1.710938,1.734375,0.341362,91200
1980-04-16,1.734375,1.766600,1.718750,1.718750,0.338286,89600
1980-04-17,1.718750,1.726563,1.704100,1.704100,0.335403,40000
1980-04-18,1.704100,1.710938,1.687500,1.687500,0.332136,46400
1980-04-21,1.679688,1.679688,1.656250,1.656250,0.325985,180800
1980-04-22,1.656250,1.704100,1.656250,1.704100,0.335403,70400
1980-04-23,1.704100,1.704100,1.664063,1.671875,0.329060,379200
1980-04-24,1.671875,1.695313,1.664063,1.671875,0.329060,115200
1980-04-25,1.671875,1.710938,1.664063,1.704100,0.335403,313600
1980-04-28,1.704100,1.718750,1.695313,1.695313,0.333673,771200
1980-04-29,1.695313,1.718750,1.695313,1.718750,0.338286,428800
1980-04-30,1.718750,1.718750,1.704100,1.718750,0.338286,180800
1980-05-01,1.718750,1.718750,1.687500,1.704100,0.335403,268800
1980-05-02,1.704100,1.726563,1.687500,1.726563,0.339824,172800
1980-05-05,1.726563,1.742188,1.704100,1.742188,0.342899,1336000
1980-05-06,1.742188,1.757813,1.718750,1.750000,0.344437,128000
1980-05-07,1.750000,1.843750,1.750000,1.829100,0.360006,112000
1980-05-08,1.829100,1.829100,1.804688,1.812500,0.356738,43200
1980-05-09,1.812500,1.812500,1.750000,1.796875,0.353663,396800
1980-05-12,1.796875,1.796875,1.773438,1.796875,0.353663,152000
1980-05-13,1.796875,1.829100,1.796875,1.812500,0.356738,68800
1980-05-14,1.812500,1.829100,1.789063,1.789063,0.352125,59200
1980-05-15,1.789063,1.804688,1.781250,1.804688,0.355201,102400
1980-05-16,1.804688,1.829100,1.789063,1.812500,0.356738,124800
1980-05-19,1.812500,1.812500,1.773438,1.781250,0.350588,59200
1980-05-20,1.781250,1.804688,1.766600,1.781250,0.350588,78400
1980-05-21,1.781250,1.796875,1.766600,1.781250,0.350588,152000
1980-05-22,1.781250,1.781250,1.766600,1.781250,0.350588,124800
1980-05-23,1.781250,1.796875,1.766600,1.796875,0.353663,345600
1980-05-27,1.796875,1.796875,1.781250,1.781250,0.350588,91200
1980-05-28,1.781250,1.781250,1.766600,1.766600,0.347704,147200
1980-05-29,1.766600,1.773438,1.766600,1.766600,0.347704,60800
1980-05-30,1.766600,1.773438,1.757813,1.773438,0.349050,129600
1980-06-02,1.781250,1.781250,1.781250,1.781250,0.350588,40000
1980-06-03,1.781250,1.789063,1.781250,1.781250,0.350588,2408000
1980-06-04,1.781250,1.796875,1.781250,1.781250,0.350588,62400
1980-06-05,1.789063,1.812500,1.789063,1.812500,0.356738,488000
1980-06-06,1.812500,1.820313,1.781250,1.804688,0.355201,76800
1980-06-09,1.804688,1.829100,1.804688,1.804688,0.355201,1025600
1980-06-10,1.804688,1.820313,1.796875,1.804688,0.355201,94400
1980-06-11,1.804688,1.835938,1.804688,1.835938,0.361351,208000
1980-06-12,1.835938,1.867188,1.829100,1.867188,0.367502,137600
1980-06-13,1.875000,1.937500,1.875000,1.937500,0.381341,144000
1980-06-16,1.937500,1.937500,1.898438,1.914063,0.376728,73600
1980-06-17,1.914063,1.929688,1.891600,1.906250,0.375190,195200
1980-06-18,1.906250,1.921875,1.891600,1.906250,0.375190,142400
1980-06-19,1.906250,1.906250,1.882813,1.882813,0.370577,112000
1980-06-20,1.882813,1.882813,1.875000,1.875000,0.369040,70400
1980-06-23,1.875000,1.875000,1.859375,1.875000,0.369040,91200
1980-06-24,1.875000,1.898438,1.867188,1.882813,0.370577,38400
1980-06-25,1.882813,1.906250,1.875000,1.906250,0.375190,40000
1980-06-26,1.906250,1.906250,1.882813,1.891600,0.372307,56000
1980-06-27,1.891600,1.898438,1.875000,1.875000,0.369040,1641600
1980-06-30,1.875000,1.875000,1.859375,1.859375,0.365964,64000
1980-07-01,1.859375,1.891600,1.859375,1.891600,0.372307,264000
1980-07-02,1.891600,1.891600,1.867188,1.875000,0.369040,49600
1980-07-03,1.875000,1.875000,1.829100,1.875000,0.369040,72000
1980-07-07,1.875000,1.882813,1.859375,1.867188,0.367502,148800
1980-07-08,1.867188,1.875000,1.835938,1.875000,0.369040,241600
1980-07-09,1.875000,1.898438,1.867188,1.891600,0.372307,252800
1980-07-10,1.891600,1.906250,1.891600,1.898438,0.373653,110400
1980-07-11,1.898438,1.906250,1.891600,1.906250,0.375190,99200
1980-07-14,1.906250,1.929688,1.906250,1.929688,0.379803,640000
1980-07-15,1.929688,1.929688,1.914063,1.929688,0.379803,568000
1980-07-16,1.929688,1.929688,1.906250,1.921875,0.378266,118400
1980-07-17,1.921875,1.929688,1.906250,1.929688,0.379803,20800
1980-07-18,1.929688,1.929688,1.914063,1.914063,0.376728,56000
1980-07-21,1.914063,1.921875,1.898438,1.914063,0.376728,126400
1980-07-22,1.914063,1.914063,1.891600,1.906250,0.375190,187200
1980-07-23,1.906250,1.906250,1.875000,1.898438,0.373653,236800
1980-07-24,1.898438,1.898438,1.875000,1.891600,0.372307,59200
1980-07-25,1.867188,1.867188,1.843750,1.859375,0.365964,49600
1980-07-28,1.859375,1.875000,1.851563,1.851563,0.364427,236800
1980-07-29,1.859375,1.867188,1.859375,1.867188,0.367502,203200
1980-07-30,1.867188,1.882813,1.851563,1.875000,0.369040,41600
1980-07-31,1.875000,1.891600,1.867188,1.882813,0.370577,766400
1980-08-01,1.882813,1.882813,1.867188,1.875000,0.369040,1638400
1980-08-04,1.875000,1.891600,1.867188,1.875000,0.369040,384000
1980-08-05,1.882813,1.898438,1.882813,1.898438,0.373653,38400
1980-08-06,1.898438,1.929688,1.898438,1.906250,0.375190,217600
1980-08-07,1.906250,1.929688,1.906250,1.921875,0.378266,80000
1980-08-08,1.937500,1.992188,1.937500,1.976563,0.389029,169600
1980-08-11,1.976563,1.976563,1.945313,1.945313,0.382878,480000
1980-08-12,1.954100,1.976563,1.954100,1.960938,0.385954,112000
1980-08-13,1.960938,1.968750,1.945313,1.945313,0.382878,136000
1980-08-14,1.945313,1.960938,1.945313,1.945313,0.382878,68800
1980-08-15,1.945313,1.968750,1.945313,1.945313,0.382878,139200
1980-08-18,1.945313,1.954100,1.921875,1.937500,0.381341,99200
1980-08-19,1.937500,1.954100,1.921875,1.954100,0.384608,72000
1980-08-20,1.945313,1.945313,1.914063,1.937500,0.381341,153600
1980-08-21,1.945313,1.968750,1.945313,1.954100,0.384608,179200
1980-08-22,1.968750,1.992188,1.968750,1.968750,0.387492,425600
1980-08-25,1.954100,1.954100,1.937500,1.954100,0.384608,89600
1980-08-26,1.954100,1.954100,1.929688,1.929688,0.379803,174400
1980-08-27,1.929688,1.945313,1.929688,1.929688,0.379803,40000
1980-08-28,1.929688,1.929688,1.906250,1.914063,0.376728,230400
1980-08-29,1.914063,1.929688,1.906250,1.906250,0.375190,30400
1980-09-02,1.906250,1.921875,1.882813,1.891600,0.372307,91200
1980-09-03,1.891600,1.914063,1.867188,1.914063,0.376728,105600
1980-09-04,1.914063,1.937500,1.898438,1.906250,0.375190,120000
1980-09-05,1.906250,1.921875,1.891600,1.906250,0.375190,56000
1980-09-08,1.906250,1.906250,1.882813,1.891600,0.372307,627200
1980-09-09,1.891600,1.891600,1.867188,1.875000,0.369040,312000
1980-09-10,1.875000,1.937500,1.875000,1.921875,0.378266,481600
1980-09-11,1.921875,1.945313,1.914063,1.945313,0.382878,184000
1980-09-12,1.945313,1.960938,1.929688,1.945313,0.382878,296000
1980-09-15,1.945313,1.968750,1.929688,1.937500,0.381341,155200
1980-09-16,1.937500,1.968750,1.937500,1.945313,0.382878,1360000
1980-09-17,1.945313,1.968750,1.945313,1.968750,0.387492,73600
1980-09-18,1.968750,1.968750,1.945313,1.968750,0.387492,134400
1980-09-19,1.968750,1.976563,1.954100,1.954100,0.384608,80000
1980-09-22,1.945313,1.945313,1.921875,1.945313,0.382878,352000
1980-09-23,1.945313,1.968750,1.914063,1.914063,0.376728,812800
1980-09-24,1.914063,1.929688,1.914063,1.921875,0.378266,100800
1980-09-25,1.921875,1.937500,1.914063,1.921875,0.378266,161600
1980-09-26,1.906250,1.906250,1.882813,1.882813,0.370577,88000
1980-09-29,1.867188,1.867188,1.851563,1.859375,0.365964,62400
1980-09-30,1.859375,1.882813,1.859375,1.859375,0.365964,91200
1980-10-01,1.859375,1.875000,1.859375,1.867188,0.367502,158400
1980-10-02,1.867188,1.882813,1.851563,1.867188,0.367502,326400
1980-10-03,1.867188,1.891600,1.843750,1.875000,0.369040,180800
1980-10-06,1.875000,1.882813,1.851563,1.882813,0.370577,212800
1980-10-07,1.882813,1.906250,1.875000,1.882813,0.370577,430400
1980-10-08,1.882813,1.921875,1.882813,1.906250,0.375190,185600
1980-10-09,1.914063,2.000000,1.914063,1.984375,0.390567,262400
1980-10-10,1.984375,2.000000,1.968750,1.984375,0.390567,166400
1980-10-13,1.984375,2.000000,1.976563,1.992188,0.392105,91200
1980-10-14,1.992188,2.007813,1.992188,1.992188,0.392105,187200
1980-10-15,1.992188,2.023438,1.984375,2.023438,0.398255,430400
1980-10-16,2.023438,2.031250,2.016600,2.016600,0.396910,331200
1980-10-17,2.016600,2.039063,2.016600,2.039063,0.401330,243200
1980-10-20,2.039063,2.039063,2.016600,2.023438,0.398255,409600
1980-10-21,2.023438,2.039063,2.016600,2.016600,0.396910,164800
1980-10-22,2.016600,2.016600,2.000000,2.016600,0.396910,260800
1980-10-23,2.016600,2.023438,1.992188,1.992188,0.392105,72000
1980-10-24,1.992188,2.007813,1.992188,1.992188,0.392105,206400
1980-10-27,1.992188,2.007813,1.984375,1.992188,0.392105,123200
1980-10-28,1.992188,2.007813,1.992188,1.992188,0.392105,222400
1980-10-29,1.992188,2.000000,1.984375,2.000000,0.393642,166400
1980-10-30,2.000000,2.007813,1.992188,1.992188,0.392105,43200
1980-10-31,1.992188,2.046875,1.984375,2.046875,0.402868,97600
1980-11-03,2.046875,2.046875,2.031250,2.039063,0.401330,60800
1980-11-05,2.039063,2.054688,2.031250,2.031250,0.399793,211200
1980-11-06,2.031250,2.031250,1.984375,1.984375,0.390567,331200
1980-11-07,1.984375,2.016600,1.984375,2.016600,0.396910,110400
1980-11-10,2.007813,2.007813,1.992188,2.007813,0.395180,67200
1980-11-11,2.007813,2.016600,2.000000,2.000000,0.393642,65600
1980-11-12,2.000000,2.007813,1.984375,2.000000,0.393642,99200
1980-11-13,2.000000,2.000000,1.976563,1.976563,0.389029,177600
1980-11-14,1.976563,1.992188,1.954100,1.968750,0.387492,105600
1980-11-17,1.968750,1.984375,1.945313,1.954100,0.384608,144000
1980-11-18,1.954100,1.960938,1.937500,1.937500,0.381341,70400
1980-11-19,1.937500,1.945313,1.914063,1.929688,0.379803,132800
1980-11-20,1.929688,1.945313,1.891600,1.891600,0.372307,177600
1980-11-21,1.891600,1.891600,1.851563,1.875000,0.369040,188800
1980-11-24,1.867188,1.867188,1.829100,1.867188,0.367502,113600
1980-11-25,1.867188,1.867188,1.820313,1.820313,0.358276,374400
1980-11-26,1.820313,1.843750,1.804688,1.804688,0.355201,137600
1980-11-28,1.804688,1.812500,1.789063,1.812500,0.356738,35200
1980-12-01,1.812500,1.812500,1.757813,1.781250,0.350588,371200
1980-12-02,1.781250,1.796875,1.757813,1.766600,0.347704,240000
1980-12-03,1.766600,1.789063,1.757813,1.766600,0.347704,305600
1980-12-04,1.766600,1.789063,1.750000,1.789063,0.352125,179200
1980-12-05,1.789063,1.789063,1.742188,1.742188,0.342899,532800
1980-12-08,1.742188,1.757813,1.726563,1.734375,0.341362,214400
1980-12-09,1.734375,1.750000,1.734375,1.750000,0.344437,68800
1980-12-10,1.750000,1.750000,1.726563,1.726563,0.339824,184000
1980-12-11,1.718750,1.718750,1.687500,1.704100,0.335403,124800
1980-12-12,1.710938,1.726563,1.710938,1.726563,0.339824,288000
1980-12-15,1.726563,1.757813,1.718750,1.757813,0.345975,273600
1980-12-16,1.757813,1.757813,1.734375,1.742188,0.342899,110400
1980-12-17,1.742188,1.781250,1.742188,1.781250,0.350588,203200
1980-12-18,1.781250,1.781250,1.757813,1.766600,0.347704,112000
1980-12-19,1.757813,1.757813,1.704100,1.718750,0.338286,152000
1980-12-22,1.718750,1.742188,1.710938,1.742188,0.342899,142400
1980-12-23,1.742188,1.750000,1.718750,1.734375,0.341362,390400
1980-12-24,1.734375,1.766600,1.718750,1.766600,0.347704,246400
1980-12-26,1.766600,1.773438,1.766600,1.773438,0.349050,97600
1980-12-29,1.773438,1.789063,1.742188,1.742188,0.342899,126400
1980-12-30,1.742188,1.812500,1.742188,1.812500,0.356738,188800
1980-12-31,1.829100,1.937500,1.829100,1.937500,0.381341,208000
1981-01-02,1.937500,2.046875,1.906250,2.046875,0.402868,160000
1981-01-05,2.046875,2.054688,1.984375,2.054688,0.404406,385600
1981-01-06,2.054688,2.117188,2.046875,2.062500,0.405944,668800
1981-01-07,2.016600,2.016600,1.954100,2.016600,0.396910,390400
1981-01-08,2.016600,2.023438,1.968750,1.968750,0.387492,224000
1981-01-09,1.976563,2.039063,1.976563,2.039063,0.401330,112000
1981-01-12,2.046875,2.085938,2.046875,2.046875,0.402868,537600
1981-01-13,2.046875,2.062500,2.039063,2.054688,0.404406,867200
1981-01-14,2.054688,2.054688,2.016600,2.031250,0.399793,340800
1981-01-15,2.016600,2.016600,1.945313,1.960938,0.385954,137600
1981-01-16,1.960938,2.023438,1.954100,2.000000,0.393642,292800
1981-01-19,2.000000,2.007813,1.984375,1.992188,0.392105,100800
1981-01-20,1.992188,2.007813,1.984375,1.992188,0.392105,68800
1981-01-21,2.000000,2.016600,2.000000,2.000000,0.393642,361600
1981-01-22,2.000000,2.000000,1.968750,1.968750,0.387492,91200
1981-01-23,1.968750,1.984375,1.960938,1.984375,0.390567,80000
1981-01-26,1.984375,2.007813,1.945313,1.984375,0.390567,188800
1981-01-27,1.992188,2.023438,1.992188,2.007813,0.395180,656000
1981-01-28,2.007813,2.039063,2.007813,2.039063,0.401330,384000
1981-01-29,2.046875,2.070313,2.046875,2.054688,0.404406,697600
1981-01-30,2.054688,2.054688,2.023438,2.046875,0.402868,177600
1981-02-02,2.046875,2.054688,2.023438,2.046875,0.402868,99200
1981-02-03,2.046875,2.046875,2.023438,2.023438,0.398255,116800
1981-02-04,2.023438,2.039063,2.023438,2.023438,0.398255,172800
1981-02-05,2.031250,2.046875,2.031250,2.039063,0.401330,56000
1981-02-06,2.039063,2.070313,2.031250,2.062500,0.405944,158400
1981-02-09,2.062500,2.062500,2.054688,2.054688,0.404406,145600
1981-02-10,2.054688,2.054688,2.039063,2.039063,0.401330,211200
1981-02-11,2.039063,2.046875,2.023438,2.023438,0.398255,68800
1981-02-12,2.023438,2.046875,2.023438,2.031250,0.399793,44800
1981-02-13,2.031250,2.046875,2.016600,2.016600,0.396910,35200
1981-02-17,2.016600,2.023438,2.000000,2.007813,0.395180,78400
1981-02-18,2.007813,2.023438,2.007813,2.023438,0.398255,38400
1981-02-19,2.023438,2.039063,2.023438,2.023438,0.398255,84800
1981-02-20,2.023438,2.023438,2.007813,2.016600,0.396910,113600
1981-02-23,2.000000,2.000000,1.968750,1.968750,0.387492,123200
1981-02-24,1.968750,1.968750,1.945313,1.968750,0.387492,35200
1981-02-25,1.954100,1.954100,1.891600,1.906250,0.375190,208000
1981-02-26,1.906250,1.921875,1.882813,1.914063,0.376728,153600
1981-02-27,1.914063,1.929688,1.914063,1.921875,0.378266,68800
1981-03-02,1.921875,1.945313,1.921875,1.929688,0.379803,124800
1981-03-03,1.929688,1.954100,1.921875,1.929688,0.379803,78400
1981-03-04,1.929688,1.954100,1.914063,1.914063,0.376728,483200
1981-03-05,1.914063,1.929688,1.914063,1.929688,0.379803,24000
1981-03-06,1.929688,1.945313,1.914063,1.945313,0.382878,582400
1981-03-09,1.945313,2.000000,1.945313,2.000000,0.393642,603200
1981-03-10,2.000000,2.079100,2.000000,2.007813,0.395180,3128000
1981-03-11,2.007813,2.016600,1.984375,2.000000,0.393642,145600
1981-03-12,2.007813,2.023438,2.007813,2.007813,0.395180,225600
1981-03-13,2.016600,2.062500,2.016600,2.031250,0.399793,212800
1981-03-16,2.031250,2.046875,2.007813,2.031250,0.399793,484800
1981-03-17,2.023438,2.023438,2.000000,2.016600,0.396910,262400
1981-03-18,2.016600,2.031250,1.984375,2.031250,0.399793,350400
1981-03-19,2.031250,2.031250,2.007813,2.016600,0.396910,51200
1981-03-20,2.016600,2.031250,1.992188,2.016600,0.396910,192000
1981-03-23,2.016600,2.031250,2.007813,2.007813,0.395180,32000
1981-03-24,2.007813,2.023438,1.968750,1.976563,0.389029,97600
1981-03-25,1.976563,1.992188,1.960938,1.984375,0.390567,91200
1981-03-26,1.984375,2.016600,1.968750,2.000000,0.393642,105600
1981-03-27,2.000000,2.000000,1.968750,1.968750,0.387492,118400
1981-03-30,1.968750,1.984375,1.968750,1.976563,0.389029,89600
1981-03-31,1.976563,2.000000,1.976563,1.992188,0.392105,667200
1981-04-01,1.992188,2.016600,1.984375,2.000000,0.393642,80000
1981-04-02,2.000000,2.007813,1.992188,1.992188,0.392105,56000
1981-04-03,1.954100,1.954100,1.921875,1.954100,0.384608,123200
1981-04-06,1.954100,1.954100,1.937500,1.945313,0.382878,88000
1981-04-07,1.954100,1.968750,1.954100,1.954100,0.384608,116800
1981-04-08,1.954100,1.968750,1.945313,1.954100,0.384608,190400
1981-04-09,1.954100,1.976563,1.954100,1.976563,0.389029,240000
1981-04-10,1.968750,1.968750,1.954100,1.960938,0.385954,80000
1981-04-13,1.960938,1.976563,1.937500,1.945313,0.382878,208000
1981-04-14,1.945313,1.960938,1.921875,1.921875,0.378266,56000
1981-04-15,1.929688,1.954100,1.929688,1.945313,0.382878,67200
1981-04-16,1.945313,1.960938,1.929688,1.954100,0.384608,288000
1981-04-20,1.954100,1.954100,1.937500,1.945313,0.382878,83200
1981-04-21,1.945313,1.976563,1.945313,1.976563,0.389029,208000
1981-04-22,1.976563,1.992188,1.954100,1.968750,0.387492,296000
1981-04-23,1.968750,2.023438,1.968750,2.023438,0.398255,227200
1981-04-24,2.023438,2.031250,2.000000,2.000000,0.393642,544000
1981-04-27,2.000000,2.016600,1.984375,2.000000,0.393642,124800
1981-04-28,2.000000,2.016600,1.976563,1.992188,0.392105,115200
1981-04-29,1.992188,1.992188,1.960938,1.976563,0.389029,220800
1981-04-30,1.976563,1.976563,1.954100,1.968750,0.387492,176000
1981-05-01,1.954100,1.954100,1.937500,1.937500,0.381341,150400
1981-05-04,1.937500,1.937500,1.921875,1.921875,0.378266,38400
1981-05-05,1.921875,1.921875,1.914063,1.921875,0.378266,105600
1981-05-06,1.921875,1.937500,1.898438,1.906250,0.375190,201600
1981-05-07,1.906250,1.906250,1.891600,1.898438,0.373653,761600
1981-05-08,1.898438,1.906250,1.891600,1.906250,0.375190,96000
1981-05-11,1.906250,1.914063,1.882813,1.882813,0.370577,121600
1981-05-12,1.882813,1.882813,1.859375,1.875000,0.369040,376000
1981-05-13,1.875000,1.875000,1.859375,1.875000,0.369040,121600
1981-05-14,1.875000,1.891600,1.859375,1.859375,0.365964,763200
1981-05-15,1.875000,1.875000,1.875000,1.875000,0.369040,150400
1981-05-18,1.875000,1.891600,1.859375,1.875000,0.369040,828800
1981-05-19,1.867188,1.867188,1.859375,1.867188,0.367502,56000
1981-05-20,1.867188,1.867188,1.851563,1.859375,0.365964,252800
1981-05-21,1.859375,1.859375,1.796875,1.812500,0.356738,225600
1981-05-22,1.812500,1.812500,1.789063,1.796875,0.353663,272000
1981-05-26,1.796875,1.804688,1.781250,1.796875,0.353663,316800
1981-05-27,1.796875,1.796875,1.781250,1.796875,0.353663,184000
1981-05-28,1.796875,1.804688,1.796875,1.804688,0.355201,232000
1981-05-29,1.804688,1.812500,1.789063,1.812500,0.356738,488000
1981-06-01,1.812500,1.835938,1.812500,1.829100,0.360006,201600
1981-06-02,1.829100,1.835938,1.796875,1.812500,0.356738,524800
1981-06-03,1.812500,1.820313,1.789063,1.804688,0.355201,120000
1981-06-04,1.804688,1.835938,1.796875,1.820313,0.358276,1216000
1981-06-05,1.820313,1.835938,1.812500,1.835938,0.361351,110400
1981-06-08,1.835938,1.875000,1.820313,1.875000,0.369040,1444800
1981-06-09,1.875000,1.875000,1.851563,1.851563,0.364427,97600
1981-06-10,1.851563,1.891600,1.843750,1.875000,0.369040,88000
1981-06-11,1.875000,1.891600,1.859375,1.867188,0.367502,105600
1981-06-12,1.867188,1.906250,1.859375,1.898438,0.373653,622400
1981-06-15,1.898438,1.906250,1.882813,1.891600,0.372307,52800
1981-06-16,1.891600,1.891600,1.867188,1.875000,0.369040,86400
1981-06-17,1.875000,1.906250,1.875000,1.875000,0.369040,108800
1981-06-18,1.875000,1.898438,1.851563,1.859375,0.365964,390400
1981-06-19,1.859375,1.867188,1.843750,1.843750,0.362889,113600
1981-06-22,1.851563,1.867188,1.851563,1.867188,0.367502,776000
1981-06-23,1.867188,1.875000,1.851563,1.867188,0.367502,200000
1981-06-24,1.867188,1.867188,1.851563,1.851563,0.364427,369600
1981-06-25,1.851563,1.859375,1.829100,1.851563,0.364427,225600
1981-06-26,1.851563,1.867188,1.843750,1.843750,0.362889,100800
1981-06-29,1.843750,1.851563,1.796875,1.796875,0.353663,387200
1981-06-30,1.796875,1.820313,1.789063,1.796875,0.353663,91200
1981-07-01,1.789063,1.789063,1.766600,1.766600,0.347704,662400
1981-07-02,1.766600,1.789063,1.766600,1.789063,0.352125,110400
1981-07-06,1.781250,1.781250,1.757813,1.781250,0.350588,131200
1981-07-07,1.781250,1.789063,1.757813,1.766600,0.347704,152000
1981-07-08,1.766600,1.781250,1.734375,1.766600,0.347704,265600
1981-07-09,1.766600,1.781250,1.750000,1.773438,0.349050,291200
1981-07-10,1.766600,1.766600,1.742188,1.742188,0.342899,88000
1981-07-13,1.742188,1.757813,1.734375,1.750000,0.344437,486400
1981-07-14,1.750000,1.773438,1.750000,1.750000,0.344437,104000
1981-07-15,1.757813,1.773438,1.757813,1.773438,0.349050,134400
1981-07-16,1.766600,1.766600,1.750000,1.757813,0.345975,227200
1981-07-17,1.757813,1.781250,1.757813,1.757813,0.345975,403200
1981-07-20,1.757813,1.766600,1.734375,1.734375,0.341362,254400
1981-07-21,1.734375,1.742188,1.710938,1.734375,0.341362,347200
1981-07-22,1.734375,1.734375,1.718750,1.726563,0.339824,177600
1981-07-23,1.726563,1.734375,1.718750,1.726563,0.339824,136000
1981-07-24,1.726563,1.742188,1.726563,1.742188,0.342899,187200
1981-07-27,1.742188,1.750000,1.726563,1.750000,0.344437,116800
1981-07-28,1.750000,1.789063,1.734375,1.742188,0.342899,172800
1981-07-29,1.742188,1.757813,1.742188,1.757813,0.345975,104000
1981-07-30,1.757813,1.773438,1.750000,1.757813,0.345975,91200
1981-07-31,1.757813,1.781250,1.757813,1.781250,0.350588,73600
1981-08-03,1.781250,1.796875,1.773438,1.781250,0.350588,147200
1981-08-04,1.781250,1.796875,1.781250,1.781250,0.350588,128000
1981-08-05,1.781250,1.789063,1.773438,1.773438,0.349050,80000
1981-08-06,1.773438,1.781250,1.773438,1.773438,0.349050,44800
1981-08-07,1.773438,1.781250,1.773438,1.773438,0.349050,54400
1981-08-10,1.773438,1.781250,1.766600,1.781250,0.350588,41600
1981-08-11,1.781250,1.781250,1.757813,1.766600,0.347704,76800
1981-08-12,1.766600,1.789063,1.766600,1.781250,0.350588,108800
1981-08-13,1.766600,1.766600,1.757813,1.766600,0.347704,112000
1981-08-14,1.766600,1.773438,1.766600,1.773438,0.349050,76800
1981-08-17,1.757813,1.757813,1.734375,1.750000,0.344437,112000
1981-08-18,1.750000,1.750000,1.726563,1.734375,0.341362,115200
1981-08-19,1.734375,1.750000,1.726563,1.726563,0.339824,121600
1981-08-20,1.726563,1.750000,1.726563,1.734375,0.341362,83200
1981-08-21,1.734375,1.742188,1.718750,1.718750,0.338286,481600
1981-08-24,1.718750,1.726563,1.656250,1.656250,0.325985,1305600
1981-08-25,1.656250,1.687500,1.656250,1.679688,0.330598,278400
1981-08-26,1.679688,1.704100,1.679688,1.687500,0.332136,225600
1981-08-27,1.687500,1.695313,1.671875,1.679688,0.330598,59200
1981-08-28,1.687500,1.704100,1.687500,1.704100,0.335403,20800
1981-08-31,1.704100,1.718750,1.664063,1.664063,0.327523,446400
1981-09-01,1.664063,1.679688,1.664063,1.679688,0.330598,83200
1981-09-02,1.679688,1.695313,1.671875,1.687500,0.332136,76800
1981-09-03,1.687500,1.704100,1.687500,1.687500,0.332136,27200
1981-09-04,1.679688,1.679688,1.664063,1.664063,0.327523,94400
1981-09-08,1.664063,1.671875,1.641600,1.641600,0.323102,52800
1981-09-09,1.641600,1.679688,1.641600,1.671875,0.329060,70400
1981-09-10,1.671875,1.671875,1.641600,1.664063,0.327523,374400
1981-09-11,1.664063,1.687500,1.664063,1.679688,0.330598,200000
1981-09-14,1.679688,1.695313,1.679688,1.679688,0.330598,142400
1981-09-15,1.679688,1.710938,1.679688,1.679688,0.330598,84800
1981-09-16,1.679688,1.695313,1.679688,1.687500,0.332136,235200
1981-09-17,1.679688,1.679688,1.664063,1.679688,0.330598,99200
1981-09-18,1.679688,1.679688,1.656250,1.671875,0.329060,185600
1981-09-21,1.671875,1.679688,1.664063,1.679688,0.330598,86400
1981-09-22,1.679688,1.687500,1.671875,1.671875,0.329060,635200
1981-09-23,1.671875,1.671875,1.656250,1.656250,0.325985,147200
1981-09-24,1.656250,1.679688,1.656250,1.671875,0.329060,668800
1981-09-25,1.671875,1.679688,1.648438,1.664063,0.327523,76800
1981-09-28,1.664063,1.679688,1.648438,1.679688,0.330598,227200
1981-09-29,1.679688,1.687500,1.664063,1.664063,0.327523,384000
1981-09-30,1.664063,1.679688,1.664063,1.664063,0.327523,65600
1981-10-01,1.664063,1.695313,1.664063,1.679688,0.330598,404800
1981-10-02,1.679688,1.695313,1.679688,1.695313,0.333673,305600
1981-10-05,1.679688,1.679688,1.671875,1.671875,0.329060,97600
1981-10-06,1.671875,1.704100,1.671875,1.671875,0.329060,83200
1981-10-07,1.671875,1.687500,1.671875,1.679688,0.330598,28800
1981-10-08,1.679688,1.704100,1.664063,1.704100,0.335403,67200
1981-10-09,1.704100,1.718750,1.695313,1.710938,0.336749,118400
1981-10-12,1.710938,1.710938,1.695313,1.695313,0.333673,48000
1981-10-13,1.695313,1.704100,1.679688,1.679688,0.330598,84800
1981-10-14,1.679688,1.704100,1.679688,1.679688,0.330598,89600
1981-10-15,1.679688,1.695313,1.671875,1.679688,0.330598,94400
1981-10-16,1.679688,1.687500,1.664063,1.687500,0.332136,134400
1981-10-19,1.687500,1.704100,1.679688,1.687500,0.332136,76800
1981-10-20,1.687500,1.710938,1.679688,1.679688,0.330598,116800
1981-10-21,1.679688,1.679688,1.664063,1.679688,0.330598,156800
1981-10-22,1.679688,1.687500,1.664063,1.679688,0.330598,38400
1981-10-23,1.679688,1.679688,1.664063,1.671875,0.329060,86400
1981-10-26,1.671875,1.687500,1.664063,1.671875,0.329060,40000
1981-10-27,1.671875,1.679688,1.664063,1.679688,0.330598,88000
1981-10-28,1.679688,1.687500,1.664063,1.679688,0.330598,139200
1981-10-29,1.679688,1.679688,1.656250,1.679688,0.330598,203200
1981-10-30,1.679688,1.695313,1.671875,1.679688,0.330598,33600
1981-11-02,1.679688,1.695313,1.671875,1.687500,0.332136,192000
1981-11-03,1.687500,1.687500,1.648438,1.679688,0.330598,249600
1981-11-04,1.679688,1.710938,1.664063,1.710938,0.336749,94400
1981-11-05,1.710938,1.718750,1.695313,1.704100,0.335403,102400
1981-11-06,1.710938,1.742188,1.710938,1.734375,0.341362,96000
1981-11-09,1.750000,1.796875,1.750000,1.781250,0.350588,328000
1981-11-10,1.781250,1.804688,1.773438,1.796875,0.353663,476800
1981-11-11,1.796875,1.829100,1.789063,1.829100,0.360006,76800
1981-11-12,1.829100,1.835938,1.812500,1.835938,0.361351,96000
1981-11-13,1.835938,1.851563,1.820313,1.820313,0.358276,128000
1981-11-16,1.820313,1.829100,1.796875,1.820313,0.358276,40000
1981-11-17,1.820313,1.829100,1.804688,1.812500,0.356738,70400
1981-11-18,1.812500,1.812500,1.781250,1.812500,0.356738,72000
1981-11-19,1.812500,1.835938,1.796875,1.835938,0.361351,80000
1981-11-20,1.829100,1.829100,1.750000,1.750000,0.344437,483200
1981-11-23,1.750000,1.773438,1.750000,1.766600,0.347704,156800
1981-11-24,1.766600,1.781250,1.734375,1.757813,0.345975,73600
1981-11-25,1.757813,1.781250,1.757813,1.773438,0.349050,150400
1981-11-27,1.750000,1.750000,1.734375,1.750000,0.344437,84800
1981-11-30,1.750000,1.757813,1.742188,1.742188,0.342899,148800
1981-12-01,1.742188,1.804688,1.734375,1.804688,0.355201,388800
1981-12-02,1.804688,1.812500,1.789063,1.804688,0.355201,227200
1981-12-03,1.804688,1.812500,1.789063,1.804688,0.355201,1379200
1981-12-04,1.804688,1.812500,1.789063,1.812500,0.356738,97600
1981-12-07,1.812500,1.820313,1.789063,1.804688,0.355201,116800
1981-12-08,1.804688,1.867188,1.804688,1.867188,0.367502,214400
1981-12-09,1.867188,1.891600,1.851563,1.851563,0.364427,299200
1981-12-10,1.851563,1.867188,1.851563,1.867188,0.367502,105600
1981-12-11,1.867188,1.867188,1.829100,1.829100,0.360006,102400
1981-12-14,1.829100,1.835938,1.804688,1.835938,0.361351,51200
1981-12-15,1.835938,1.859375,1.829100,1.859375,0.365964,134400
1981-12-16,1.859375,1.859375,1.820313,1.859375,0.365964,94400
1981-12-17,1.859375,1.875000,1.843750,1.843750,0.362889,1504000
1981-12-18,1.843750,1.843750,1.820313,1.829100,0.360006,193600
1981-12-21,1.829100,1.859375,1.812500,1.829100,0.360006,580800
1981-12-22,1.812500,1.812500,1.789063,1.789063,0.352125,46400
1981-12-23,1.789063,1.789063,1.766600,1.781250,0.350588,220800
1981-12-24,1.781250,1.789063,1.766600,1.789063,0.352125,1672000
1981-12-28,1.789063,1.789063,1.773438,1.789063,0.352125,54400
1981-12-29,1.789063,1.789063,1.750000,1.773438,0.349050,278400
1981-12-30,1.773438,1.796875,1.757813,1.796875,0.353663,220800
1981-12-31,1.789063,1.789063,1.781250,1.789063,0.352125,68800
1982-01-04,1.773438,1.773438,1.750000,1.773438,0.349050,115200
1982-01-05,1.773438,1.812500,1.766600,1.812500,0.356738,248000
1982-01-06,1.812500,1.906250,1.812500,1.906250,0.375190,427200
1982-01-07,1.906250,1.968750,1.891600,1.921875,0.378266,915200
1982-01-08,1.921875,2.054688,1.921875,2.016600,0.396910,1980800
1982-01-11,2.016600,2.016600,1.906250,1.906250,0.375190,305600
1982-01-12,1.921875,2.007813,1.921875,2.007813,0.395180,646400
1982-01-13,2.007813,2.054688,2.007813,2.046875,0.402868,1865600
1982-01-14,2.046875,2.187500,2.046875,2.148438,0.422858,5940800
1982-01-15,2.148438,2.179688,2.117188,2.156250,0.424395,2600000
1982-01-18,2.156250,2.156250,2.109375,2.125000,0.418245,971200
1982-01-19,2.125000,2.132813,1.984375,2.031250,0.399793,840000
1982-01-20,2.031250,2.079100,2.031250,2.062500,0.405944,808000
1982-01-21,2.070313,2.148438,2.070313,2.125000,0.418245,924800
1982-01-22,2.156250,2.234375,2.156250,2.187500,0.430546,2224000
1982-01-25,2.179688,2.179688,2.132813,2.141600,0.421512,752000
1982-01-26,2.141600,2.164063,2.125000,2.141600,0.421512,472000
1982-01-27,2.141600,2.148438,2.125000,2.125000,0.418245,384000
1982-01-28,2.132813,2.195313,2.132813,2.195313,0.432084,1092800
1982-01-29,2.195313,2.195313,2.148438,2.148438,0.422858,644800
1982-02-01,2.148438,2.148438,2.109375,2.109375,0.415170,632000
1982-02-02,2.109375,2.171875,2.109375,2.125000,0.418245,948800
1982-02-03,2.125000,2.132813,2.117188,2.117188,0.416707,654400
1982-02-04,2.117188,2.132813,2.085938,2.093750,0.412094,278400
1982-02-05,2.093750,2.148438,2.079100,2.148438,0.422858,337600
1982-02-08,2.148438,2.148438,2.093750,2.093750,0.412094,270400
1982-02-09,2.093750,2.117188,2.070313,2.093750,0.412094,376000
1982-02-10,2.085938,2.085938,1.992188,2.007813,0.395180,382400
1982-02-11,2.007813,2.023438,1.898438,1.921875,0.378266,358400
1982-02-12,1.921875,1.937500,1.882813,1.937500,0.381341,300800
1982-02-16,1.937500,1.945313,1.891600,1.921875,0.378266,326400
1982-02-17,1.921875,2.016600,1.921875,1.992188,0.392105,571200
1982-02-18,2.007813,2.109375,2.007813,2.093750,0.412094,576000
1982-02-19,2.093750,2.125000,2.054688,2.125000,0.418245,1739200
1982-02-22,2.117188,2.117188,2.079100,2.109375,0.415170,408000
1982-02-23,2.109375,2.125000,2.079100,2.125000,0.418245,414400
1982-02-24,2.125000,2.125000,2.101563,2.125000,0.418245,294400
1982-02-25,2.125000,2.125000,2.085938,2.085938,0.410557,160000
1982-02-26,2.085938,2.093750,2.054688,2.054688,0.404406,60800
1982-03-01,2.054688,2.093750,2.031250,2.093750,0.412094,155200
1982-03-02,2.093750,2.117188,2.062500,2.062500,0.405944,139200
1982-03-03,2.062500,2.070313,2.046875,2.054688,0.404406,145600
1982-03-04,2.054688,2.070313,2.039063,2.039063,0.401330,184000
1982-03-05,2.039063,2.093750,2.039063,2.085938,0.410557,280000
1982-03-08,2.085938,2.101563,2.039063,2.039063,0.401330,160000
1982-03-09,2.039063,2.054688,2.016600,2.054688,0.404406,272000
1982-03-10,2.054688,2.054688,2.007813,2.007813,0.395180,128000
1982-03-11,2.007813,2.007813,1.945313,1.954100,0.384608,158400
1982-03-12,1.954100,1.954100,1.929688,1.929688,0.379803,107200
1982-03-15,1.945313,1.960938,1.945313,1.960938,0.385954,193600
1982-03-16,1.960938,1.968750,1.954100,1.954100,0.384608,91200
1982-03-17,1.954100,1.992188,1.954100,1.992188,0.392105,262400
1982-03-18,1.992188,2.117188,1.984375,2.117188,0.416707,761600
1982-03-19,2.117188,2.132813,2.101563,2.117188,0.416707,968000
1982-03-22,2.125000,2.164063,2.125000,2.156250,0.424395,526400
1982-03-23,2.156250,2.156250,2.109375,2.109375,0.415170,224000
1982-03-24,2.117188,2.156250,2.117188,2.132813,0.419783,502400
1982-03-25,2.132813,2.148438,2.125000,2.125000,0.418245,227200
1982-03-26,2.125000,2.148438,2.117188,2.132813,0.419783,276800
1982-03-29,2.141600,2.210938,2.141600,2.204100,0.433814,580800
1982-03-30,2.204100,2.218750,2.164063,2.179688,0.429009,172800
1982-03-31,2.171875,2.171875,2.141600,2.141600,0.421512,163200
1982-04-01,2.141600,2.148438,2.132813,2.141600,0.421512,358400
1982-04-02,2.132813,2.132813,2.125000,2.125000,0.418245,320000
1982-04-05,2.125000,2.164063,2.125000,2.125000,0.418245,276800
1982-04-06,2.141600,2.195313,2.141600,2.195313,0.432084,732800
1982-04-07,2.195313,2.195313,2.156250,2.187500,0.430546,230400
1982-04-08,2.187500,2.204100,2.141600,2.148438,0.422858,329600
1982-04-12,2.148438,2.171875,2.148438,2.171875,0.427471,163200
1982-04-13,2.171875,2.210938,2.171875,2.195313,0.432084,867200
1982-04-14,2.187500,2.187500,2.164063,2.164063,0.425933,144000
1982-04-15,2.171875,2.210938,2.171875,2.171875,0.427471,289600
1982-04-16,2.171875,2.187500,2.164063,2.171875,0.427471,99200
1982-04-19,2.179688,2.210938,2.179688,2.187500,0.430546,251200
1982-04-20,2.187500,2.204100,2.179688,2.179688,0.429009,401600
1982-04-21,2.179688,2.204100,2.171875,2.187500,0.430546,1203200
1982-04-22,2.187500,2.204100,2.179688,2.187500,0.430546,169600
1982-04-23,2.187500,2.204100,2.187500,2.187500,0.430546,344000
1982-04-26,2.187500,2.242188,2.179688,2.210938,0.435159,9372800
1982-04-27,2.218750,2.257813,2.218750,2.257813,0.444385,1272000
1982-04-28,2.257813,2.289063,2.257813,2.289063,0.450536,1276800
1982-04-29,2.273438,2.273438,2.242188,2.250000,0.442848,588800
1982-04-30,2.250000,2.296875,2.234375,2.281250,0.448999,771200
1982-05-03,2.281250,2.281250,2.257813,2.266600,0.446115,755200
1982-05-04,2.289063,2.312500,2.289063,2.312500,0.455149,672000
1982-05-05,2.312500,2.329100,2.304688,2.329100,0.458416,2096000
1982-05-06,2.329100,2.335938,2.312500,2.329100,0.458416,1478400
1982-05-07,2.329100,2.335938,2.304688,2.304688,0.453611,548800
1982-05-10,2.312500,2.343750,2.312500,2.329100,0.458416,228800
1982-05-11,2.335938,2.367188,2.335938,2.367188,0.465913,427200
1982-05-12,2.367188,2.375000,2.335938,2.335938,0.459762,617600
1982-05-13,2.335938,2.359375,2.289063,2.312500,0.455149,374400
1982-05-14,2.312500,2.343750,2.312500,2.329100,0.458416,364800
1982-05-17,2.304688,2.304688,2.266600,2.266600,0.446115,342400
1982-05-18,2.266600,2.266600,2.242188,2.242188,0.441310,396800
1982-05-19,2.242188,2.250000,2.226563,2.242188,0.441310,332800
1982-05-20,2.242188,2.320313,2.242188,2.312500,0.455149,427200
1982-05-21,2.312500,2.329100,2.273438,2.289063,0.450536,596800
1982-05-24,2.289063,2.304688,2.289063,2.304688,0.453611,196800
1982-05-25,2.304688,2.320313,2.289063,2.296875,0.452074,209600
1982-05-26,2.296875,2.304688,2.273438,2.289063,0.450536,321600
1982-05-27,2.289063,2.296875,2.226563,2.234375,0.439772,494400
1982-05-28,2.234375,2.242188,2.171875,2.171875,0.427471,262400
1982-06-01,2.171875,2.187500,2.117188,2.148438,0.422858,89600
1982-06-02,2.148438,2.164063,2.141600,2.148438,0.422858,177600
1982-06-03,2.148438,2.148438,2.101563,2.125000,0.418245,142400
1982-06-04,2.125000,2.141600,2.109375,2.141600,0.421512,113600
1982-06-07,2.141600,2.148438,2.117188,2.148438,0.422858,206400
1982-06-08,2.148438,2.156250,2.132813,2.132813,0.419783,468800
1982-06-09,2.132813,2.132813,2.079100,2.079100,0.409211,161600
1982-06-10,2.079100,2.109375,2.062500,2.109375,0.415170,376000
1982-06-11,2.117188,2.141600,2.117188,2.141600,0.421512,216000
1982-06-14,2.141600,2.141600,2.117188,2.132813,0.419783,156800
1982-06-15,2.125000,2.125000,2.109375,2.125000,0.418245,246400
1982-06-16,2.125000,2.132813,2.101563,2.101563,0.413632,142400
1982-06-17,2.101563,2.132813,2.079100,2.132813,0.419783,108800
1982-06-18,2.132813,2.141600,2.101563,2.141600,0.421512,547200
1982-06-21,2.141600,2.156250,2.117188,2.148438,0.422858,158400
1982-06-22,2.164063,2.226563,2.164063,2.226563,0.438234,635200
1982-06-23,2.242188,2.329100,2.242188,2.289063,0.450536,449600
1982-06-24,2.289063,2.304688,2.266600,2.266600,0.446115,372800
1982-06-25,2.250000,2.250000,2.218750,2.250000,0.442848,147200
1982-06-28,2.250000,2.296875,2.250000,2.296875,0.452074,588800
1982-06-29,2.296875,2.343750,2.281250,2.343750,0.461300,1056000
1982-06-30,2.343750,2.398438,2.343750,2.375000,0.467450,2094400
1982-07-01,2.375000,2.391600,2.343750,2.351563,0.462837,536000
1982-07-02,2.296875,2.296875,2.281250,2.296875,0.452074,140800
1982-07-06,2.296875,2.312500,2.281250,2.296875,0.452074,297600
1982-07-07,2.296875,2.296875,2.257813,2.273438,0.447461,131200
1982-07-08,2.273438,2.304688,2.273438,2.304688,0.453611,238400
1982-07-09,2.304688,2.304688,2.266600,2.266600,0.446115,504000
1982-07-12,2.266600,2.296875,2.266600,2.296875,0.452074,396800
1982-07-13,2.296875,2.304688,2.273438,2.273438,0.447461,355200
1982-07-14,2.273438,2.273438,2.242188,2.257813,0.444385,465600
1982-07-15,2.257813,2.281250,2.242188,2.242188,0.441310,598400
1982-07-16,2.250000,2.257813,2.250000,2.250000,0.442848,235200
1982-07-19,2.257813,2.273438,2.257813,2.257813,0.444385,476800
1982-07-20,2.257813,2.273438,2.250000,2.257813,0.444385,715200
1982-07-21,2.257813,2.266600,2.226563,2.242188,0.441310,569600
1982-07-22,2.242188,2.273438,2.242188,2.242188,0.441310,411200
1982-07-23,2.242188,2.250000,2.218750,2.218750,0.436697,166400
1982-07-26,2.210938,2.210938,2.195313,2.195313,0.432084,62400
1982-07-27,2.187500,2.187500,2.148438,2.164063,0.425933,590400
1982-07-28,2.164063,2.171875,2.141600,2.141600,0.421512,129600
1982-07-29,2.141600,2.141600,2.117188,2.132813,0.419783,260800
1982-07-30,2.132813,2.148438,2.125000,2.148438,0.422858,195200
1982-08-02,2.148438,2.156250,2.132813,2.148438,0.422858,84800
1982-08-03,2.148438,2.148438,2.125000,2.125000,0.418245,230400
1982-08-04,2.125000,2.132813,2.109375,2.117188,0.416707,139200
1982-08-05,2.117188,2.125000,2.093750,2.101563,0.413632,105600
1982-08-06,2.101563,2.125000,2.101563,2.117188,0.416707,564800
1982-08-09,2.117188,2.125000,2.093750,2.125000,0.418245,171200
1982-08-10,2.117188,2.117188,2.101563,2.101563,0.413632,182400
1982-08-11,2.101563,2.101563,2.093750,2.101563,0.413632,112000
1982-08-12,2.101563,2.109375,2.085938,2.093750,0.412094,96000
1982-08-13,2.093750,2.101563,2.070313,2.101563,0.413632,73600
1982-08-16,2.101563,2.141600,2.101563,2.117188,0.416707,60800
1982-08-17,2.125000,2.281250,2.125000,2.266600,0.446115,632000
1982-08-18,2.266600,2.296875,2.234375,2.234375,0.439772,374400
1982-08-19,2.234375,2.242188,2.164063,2.164063,0.425933,219200
1982-08-20,2.179688,2.204100,2.179688,2.204100,0.433814,216000
1982-08-23,2.204100,2.250000,2.204100,2.250000,0.442848,764800
1982-08-24,2.250000,2.250000,2.226563,2.250000,0.442848,748800
1982-08-25,2.250000,2.257813,2.242188,2.257813,0.444385,929600
1982-08-26,2.257813,2.312500,2.242188,2.273438,0.447461,555200
1982-08-27,2.273438,2.289063,2.242188,2.242188,0.441310,112000
1982-08-30,2.242188,2.266600,2.226563,2.250000,0.442848,51200
1982-08-31,2.250000,2.312500,2.242188,2.304688,0.453611,305600
1982-09-01,2.304688,2.359375,2.289063,2.304688,0.453611,705600
1982-09-02,2.304688,2.304688,2.281250,2.281250,0.448999,99200
1982-09-03,2.281250,2.281250,2.242188,2.257813,0.444385,1411200
1982-09-07,2.257813,2.273438,2.226563,2.226563,0.438234,766400
1982-09-08,2.226563,2.250000,2.187500,2.218750,0.436697,1139200
1982-09-09,2.218750,2.242188,2.218750,2.218750,0.436697,753600
1982-09-10,2.218750,2.226563,2.164063,2.210938,0.435159,1388800
1982-09-13,2.204100,2.204100,2.171875,2.204100,0.433814,368000
1982-09-14,2.218750,2.281250,2.218750,2.281250,0.448999,657600
1982-09-15,2.281250,2.343750,2.257813,2.343750,0.461300,270400
1982-09-16,2.343750,2.375000,2.335938,2.351563,0.462837,230400
1982-09-17,2.351563,2.359375,2.335938,2.335938,0.459762,184000
1982-09-20,2.335938,2.343750,2.304688,2.312500,0.455149,190400
1982-09-21,2.312500,2.312500,2.289063,2.312500,0.455149,296000
1982-09-22,2.312500,2.343750,2.281250,2.312500,0.455149,404800
1982-09-23,2.312500,2.367188,2.289063,2.351563,0.462837,192000
1982-09-24,2.351563,2.406250,2.351563,2.351563,0.462837,593600
1982-09-27,2.351563,2.351563,2.296875,2.312500,0.455149,324800
1982-09-28,2.312500,2.359375,2.304688,2.343750,0.461300,292800
1982-09-29,2.343750,2.375000,2.343750,2.367188,0.465913,193600
1982-09-30,2.351563,2.351563,2.320313,2.335938,0.459762,174400
1982-10-01,2.335938,2.359375,2.320313,2.359375,0.464375,408000
1982-10-04,2.335938,2.335938,2.312500,2.335938,0.459762,108800
1982-10-05,2.343750,2.398438,2.343750,2.382813,0.468988,294400
1982-10-06,2.382813,2.398438,2.367188,2.391600,0.470717,244800
1982-10-07,2.437500,2.500000,2.437500,2.468750,0.485902,1342400
1982-10-08,2.468750,2.484375,2.454100,2.476563,0.487440,556800
1982-10-11,2.476563,2.500000,2.454100,2.460938,0.484365,556800
1982-10-12,2.460938,2.476563,2.421875,2.421875,0.476676,328000
1982-10-13,2.421875,2.484375,2.414063,2.429688,0.478214,763200
1982-10-14,2.429688,2.437500,2.382813,2.406250,0.473601,307200
1982-10-15,2.406250,2.421875,2.382813,2.398438,0.472063,350400
1982-10-18,2.398438,2.429688,2.382813,2.414063,0.475139,105600
1982-10-19,2.429688,2.454100,2.429688,2.429688,0.478214,211200
1982-10-20,2.484375,2.585938,2.484375,2.585938,0.508967,1499200
1982-10-21,2.632813,2.718750,2.632813,2.632813,0.518193,1140800
1982-10-22,2.625000,2.625000,2.516600,2.516600,0.495320,680000
1982-10-25,2.516600,2.523438,2.492188,2.507813,0.493591,473600
1982-10-26,2.507813,2.546875,2.484375,2.531250,0.498203,476800
1982-10-27,2.531250,2.579100,2.523438,2.562500,0.504354,1019200
1982-10-28,2.562500,2.593750,2.546875,2.570313,0.505892,611200
1982-10-29,2.570313,2.593750,2.554688,2.593750,0.510505,163200
1982-11-01,2.593750,2.679688,2.593750,2.679688,0.527419,254400
1982-11-02,2.679688,2.796875,2.679688,2.679688,0.527419,441600
1982-11-03,2.695313,2.750000,2.695313,2.704100,0.532224,528000
1982-11-04,2.718750,2.757813,2.718750,2.734375,0.538183,1267200
1982-11-05,2.726563,2.726563,2.679688,2.687500,0.528957,246400
1982-11-08,2.687500,2.704100,2.656250,2.671875,0.525882,176000
1982-11-09,2.671875,2.704100,2.671875,2.679688,0.527419,396800
1982-11-10,2.679688,2.695313,2.625000,2.648438,0.521268,609600
1982-11-11,2.648438,2.656250,2.625000,2.641600,0.519923,275200
1982-11-12,2.641600,2.704100,2.617188,2.687500,0.528957,627200
1982-11-15,2.695313,2.750000,2.695313,2.704100,0.532224,412800
1982-11-16,2.704100,2.704100,2.687500,2.695313,0.530495,526400
1982-11-17,2.695313,2.742188,2.695313,2.726563,0.536645,1008000
1982-11-18,2.726563,2.766600,2.726563,2.750000,0.541258,1723200
1982-11-19,2.750000,2.750000,2.687500,2.687500,0.528957,800000
1982-11-22,2.687500,2.695313,2.656250,2.664063,0.524344,132800
1982-11-23,2.664063,2.687500,2.656250,2.671875,0.525882,185600
1982-11-24,2.664063,2.664063,2.617188,2.632813,0.518193,964800
1982-11-26,2.632813,2.641600,2.609375,2.632813,0.518193,768000
1982-11-29,2.625000,2.625000,2.546875,2.546875,0.501279,504000
1982-11-30,2.546875,2.617188,2.546875,2.593750,0.510505,1390400
1982-12-01,2.641600,2.773438,2.641600,2.757813,0.542796,2590400
1982-12-02,2.773438,3.016600,2.773438,2.968750,0.584313,3004800
1982-12-03,2.968750,3.031250,2.945313,3.000000,0.590464,547200
1982-12-06,3.000000,3.046875,2.968750,3.031250,0.596614,793600
1982-12-07,3.039063,3.079100,3.039063,3.046875,0.599689,464000
1982-12-08,3.046875,3.062500,3.031250,3.039063,0.598152,2126400
1982-12-09,3.039063,3.039063,2.984375,3.031250,0.596614,417600
1982-12-10,3.031250,3.046875,2.960938,2.960938,0.582775,243200
1982-12-13,2.960938,2.976563,2.898438,2.898438,0.570474,172800
1982-12-14,2.898438,2.937500,2.859375,2.906250,0.572011,480000
1982-12-15,2.906250,2.921875,2.882813,2.898438,0.570474,596800
1982-12-16,2.914063,3.016600,2.914063,3.000000,0.590464,596800
1982-12-17,3.000000,3.109375,3.000000,3.070313,0.604302,1057600
1982-12-20,3.070313,3.085938,3.046875,3.054688,0.601227,326400
1982-12-21,3.054688,3.109375,3.031250,3.070313,0.604302,1452800
1982-12-22,3.079100,3.109375,3.079100,3.101563,0.610454,304000
1982-12-23,3.093750,3.093750,3.062500,3.085938,0.607378,144000
1982-12-27,3.085938,3.085938,3.023438,3.039063,0.598152,872000
1982-12-28,3.031250,3.031250,2.984375,3.000000,0.590464,444800
1982-12-29,3.000000,3.031250,2.984375,3.023438,0.595076,1126400
1982-12-30,3.023438,3.046875,3.023438,3.039063,0.598152,81600
1982-12-31,3.039063,3.039063,3.000000,3.023438,0.595076,187200
1983-01-03,3.016600,3.016600,2.960938,2.976563,0.585850,340800
1983-01-04,2.929688,2.929688,2.906250,2.929688,0.576625,753600
1983-01-05,2.929688,2.954100,2.914063,2.929688,0.576625,299200
1983-01-06,2.929688,3.023438,2.914063,3.007813,0.592001,502400
1983-01-07,3.007813,3.046875,2.992188,3.007813,0.592001,260800
1983-01-10,3.007813,3.016600,2.960938,2.976563,0.585850,158400
1983-01-11,2.976563,3.000000,2.968750,2.968750,0.584313,672000
1983-01-12,2.968750,3.000000,2.937500,2.954100,0.581429,728000
1983-01-13,2.954100,2.954100,2.906250,2.929688,0.576625,238400
1983-01-14,2.929688,2.945313,2.914063,2.929688,0.576625,312000
1983-01-17,2.929688,2.937500,2.914063,2.921875,0.575087,184000
1983-01-18,2.921875,2.921875,2.898438,2.921875,0.575087,139200
1983-01-19,2.921875,2.921875,2.891600,2.891600,0.569128,144000
1983-01-20,2.891600,2.921875,2.875000,2.921875,0.575087,360000
1983-01-21,2.914063,2.914063,2.882813,2.882813,0.567399,155200
1983-01-24,2.875000,2.875000,2.843750,2.859375,0.562785,328000
1983-01-25,2.859375,2.875000,2.851563,2.851563,0.561248,94400
1983-01-26,2.851563,2.882813,2.851563,2.859375,0.562785,281600
1983-01-27,2.882813,2.937500,2.882813,2.921875,0.575087,753600
1983-01-28,2.921875,2.954100,2.914063,2.937500,0.578162,732800
1983-01-31,2.937500,2.945313,2.921875,2.929688,0.576625,132800
1983-02-01,2.929688,2.954100,2.914063,2.937500,0.578162,147200
1983-02-02,2.937500,2.945313,2.914063,2.945313,0.579700,188800
1983-02-03,2.945313,2.960938,2.914063,2.945313,0.579700,718400
1983-02-04,2.945313,2.945313,2.921875,2.929688,0.576625,433600
1983-02-07,2.929688,2.937500,2.914063,2.929688,0.576625,203200
1983-02-08,2.929688,2.945313,2.906250,2.921875,0.575087,406400
1983-02-09,2.921875,2.937500,2.914063,2.929688,0.576625,299200
1983-02-10,2.929688,2.929688,2.906250,2.906250,0.572011,83200
1983-02-11,2.906250,2.906250,2.867188,2.867188,0.564323,92800
1983-02-14,2.867188,2.875000,2.851563,2.875000,0.565861,115200
1983-02-15,2.875000,2.891600,2.859375,2.859375,0.562785,454400
1983-02-16,2.859375,2.867188,2.835938,2.835938,0.558173,336000
1983-02-17,2.804688,2.804688,2.695313,2.773438,0.545871,843200
1983-02-18,2.773438,2.796875,2.742188,2.789063,0.548947,820800
1983-02-22,2.789063,2.796875,2.750000,2.750000,0.541258,267200
1983-02-23,2.750000,2.789063,2.734375,2.781250,0.547409,251200
1983-02-24,2.781250,2.804688,2.781250,2.796875,0.550484,726400
1983-02-25,2.804688,2.835938,2.804688,2.829100,0.556827,408000
1983-02-28,2.820313,2.820313,2.781250,2.789063,0.548947,142400
1983-03-01,2.789063,2.812500,2.757813,2.766600,0.544525,481600
1983-03-02,2.766600,2.796875,2.766600,2.773438,0.545871,169600
1983-03-03,2.773438,2.781250,2.695313,2.718750,0.535108,2129600
1983-03-04,2.710938,2.710938,2.671875,2.710938,0.533570,595200
1983-03-07,2.710938,2.757813,2.695313,2.750000,0.541258,739200
1983-03-08,2.750000,2.773438,2.734375,2.742188,0.539721,568000
1983-03-09,2.742188,2.829100,2.726563,2.829100,0.556827,825600
1983-03-10,2.835938,2.914063,2.835938,2.859375,0.562785,763200
1983-03-11,2.859375,2.867188,2.820313,2.835938,0.558173,158400
1983-03-14,2.835938,2.851563,2.820313,2.835938,0.558173,100800
1983-03-15,2.835938,2.859375,2.820313,2.859375,0.562785,225600
1983-03-16,2.859375,2.859375,2.829100,2.829100,0.556827,99200
1983-03-17,2.829100,2.851563,2.820313,2.851563,0.561248,369600
1983-03-18,2.851563,2.882813,2.851563,2.859375,0.562785,446400
1983-03-21,2.859375,2.960938,2.859375,2.945313,0.579700,1243200
1983-03-22,2.945313,2.976563,2.937500,2.954100,0.581429,800000
1983-03-23,2.976563,3.054688,2.976563,3.007813,0.592001,360000
1983-03-24,3.007813,3.007813,2.968750,2.984375,0.587388,272000
1983-03-25,2.984375,2.984375,2.954100,2.968750,0.584313,60800
1983-03-28,2.968750,2.984375,2.945313,2.968750,0.584313,204800
1983-03-29,2.968750,2.992188,2.954100,2.954100,0.581429,120000
1983-03-30,2.954100,2.968750,2.929688,2.954100,0.581429,251200
1983-03-31,2.954100,2.954100,2.898438,2.914063,0.573549,105600
1983-04-04,2.882813,2.882813,2.851563,2.859375,0.562785,308800
1983-04-05,2.859375,2.859375,2.812500,2.829100,0.556827,505600
1983-04-06,2.829100,2.829100,2.766600,2.766600,0.544525,1100800
1983-04-07,2.766600,2.796875,2.766600,2.781250,0.547409,534400
1983-04-08,2.781250,2.796875,2.742188,2.796875,0.550484,600000
1983-04-11,2.796875,2.812500,2.781250,2.812500,0.553560,139200
1983-04-12,2.804688,2.804688,2.781250,2.789063,0.548947,243200
1983-04-13,2.789063,2.804688,2.773438,2.781250,0.547409,430400
1983-04-14,2.781250,2.789063,2.766600,2.781250,0.547409,313600
1983-04-15,2.781250,2.804688,2.773438,2.796875,0.550484,355200
1983-04-18,2.796875,2.829100,2.773438,2.812500,0.553560,537600
1983-04-19,2.812500,2.829100,2.796875,2.820313,0.555097,331200
1983-04-20,2.835938,2.898438,2.835938,2.891600,0.569128,464000
1983-04-21,2.898438,2.960938,2.898438,2.945313,0.579700,259200
1983-04-22,2.945313,2.968750,2.921875,2.945313,0.579700,340800
1983-04-25,2.937500,2.937500,2.898438,2.921875,0.575087,187200
1983-04-26,2.921875,2.954100,2.898438,2.937500,0.578162,179200
1983-04-27,2.921875,2.921875,2.875000,2.898438,0.570474,273600
1983-04-28,2.891600,2.891600,2.812500,2.829100,0.556827,646400
1983-04-29,2.829100,2.829100,2.804688,2.812500,0.553560,296000
1983-05-02,2.812500,2.820313,2.781250,2.796875,0.550484,1088000
1983-05-03,2.781250,2.781250,2.750000,2.781250,0.547409,1451200
1983-05-04,2.781250,2.789063,2.734375,2.766600,0.544525,726400
1983-05-05,2.766600,2.859375,2.742188,2.859375,0.562785,1083200
1983-05-06,2.859375,2.875000,2.835938,2.867188,0.564323,292800
1983-05-09,2.859375,2.859375,2.829100,2.829100,0.556827,782400
1983-05-10,2.829100,2.851563,2.820313,2.843750,0.559710,628800
1983-05-11,2.843750,2.859375,2.812500,2.859375,0.562785,1531200
1983-05-12,2.859375,2.882813,2.843750,2.867188,0.564323,206400
1983-05-13,2.867188,2.898438,2.843750,2.891600,0.569128,371200
1983-05-16,2.882813,2.882813,2.843750,2.867188,0.564323,131200
1983-05-17,2.882813,2.921875,2.882813,2.891600,0.569128,345600
1983-05-18,2.891600,2.891600,2.859375,2.867188,0.564323,272000
1983-05-19,2.867188,2.914063,2.867188,2.891600,0.569128,689600
1983-05-20,2.891600,2.937500,2.891600,2.937500,0.578162,998400
1983-05-23,2.937500,2.937500,2.898438,2.906250,0.572011,206400
1983-05-24,2.906250,2.921875,2.867188,2.906250,0.572011,166400
1983-05-25,2.937500,3.031250,2.937500,3.007813,0.592001,492800
1983-05-26,3.007813,3.023438,3.000000,3.000000,0.590464,190400
1983-05-27,3.000000,3.031250,2.992188,3.023438,0.595076,729600
1983-05-31,3.023438,3.054688,2.992188,3.046875,0.599689,372800
1983-06-01,3.046875,3.148438,3.039063,3.109375,0.611991,521600
1983-06-02,3.125000,3.156250,3.125000,3.141600,0.618334,1160000
1983-06-03,3.141600,3.179688,3.125000,3.156250,0.621217,299200
1983-06-06,3.156250,3.171875,3.141600,3.156250,0.621217,227200
1983-06-07,3.156250,3.204100,3.132813,3.187500,0.627367,985600
1983-06-08,3.187500,3.187500,3.125000,3.125000,0.615067,888000
1983-06-09,3.125000,3.125000,3.093750,3.109375,0.611991,372800
1983-06-10,3.109375,3.125000,3.079100,3.085938,0.607378,403200
1983-06-13,3.085938,3.132813,3.070313,3.132813,0.616604,268800
1983-06-14,3.132813,3.179688,3.132813,3.148438,0.619679,251200
1983-06-15,3.148438,3.187500,3.125000,3.164063,0.622754,339200
1983-06-16,3.250000,3.375000,3.250000,3.375000,0.664272,1891200
1983-06-17,3.375000,3.391600,3.273438,3.329100,0.655237,473600
1983-06-20,3.329100,3.343750,3.281250,3.304688,0.650432,131200
1983-06-21,3.304688,3.329100,3.296875,3.329100,0.655237,134400
1983-06-22,3.329100,3.335938,3.289063,3.320313,0.653508,193600
1983-06-23,3.320313,3.351563,3.304688,3.320313,0.653508,300800
1983-06-24,3.312500,3.312500,3.218750,3.242188,0.638131,857600
1983-06-27,3.242188,3.250000,3.204100,3.218750,0.633518,155200
1983-06-28,3.218750,3.234375,3.187500,3.187500,0.627367,84800
1983-06-29,3.187500,3.187500,3.125000,3.187500,0.627367,299200
1983-06-30,3.187500,3.210938,3.171875,3.187500,0.627367,313600
1983-07-01,3.187500,3.187500,3.156250,3.179688,0.625830,83200
1983-07-05,3.179688,3.187500,3.141600,3.164063,0.622754,219200
1983-07-06,3.164063,3.171875,3.132813,3.141600,0.618334,708800
1983-07-07,3.141600,3.141600,3.101563,3.117188,0.613529,446400
1983-07-08,3.117188,3.117188,3.093750,3.093750,0.608916,48000
1983-07-11,3.093750,3.101563,3.062500,3.079100,0.606032,200000
1983-07-12,3.079100,3.109375,3.031250,3.046875,0.599689,281600
1983-07-13,3.007813,3.007813,2.968750,2.976563,0.585850,649600
1983-07-14,2.976563,3.031250,2.960938,3.023438,0.595076,337600
1983-07-15,3.023438,3.023438,2.968750,3.007813,0.592001,116800
1983-07-18,3.007813,3.023438,2.984375,2.984375,0.587388,526400
1983-07-19,2.984375,3.046875,2.976563,3.046875,0.599689,193600
1983-07-20,3.062500,3.156250,3.062500,3.148438,0.619679,515200
1983-07-21,3.148438,3.156250,3.079100,3.109375,0.611991,278400
1983-07-22,3.109375,3.125000,3.101563,3.117188,0.613529,219200
1983-07-25,3.117188,3.132813,3.079100,3.101563,0.610454,200000
1983-07-26,3.101563,3.132813,3.093750,3.125000,0.615067,297600
1983-07-27,3.132813,3.179688,3.132813,3.156250,0.621217,582400
1983-07-28,3.156250,3.204100,3.156250,3.156250,0.621217,267200
1983-07-29,3.141600,3.141600,3.109375,3.109375,0.611991,374400
1983-08-01,3.109375,3.132813,3.109375,3.109375,0.611991,467200
1983-08-02,3.109375,3.156250,3.085938,3.141600,0.618334,129600
1983-08-03,3.141600,3.171875,3.125000,3.164063,0.622754,278400
1983-08-04,3.171875,3.218750,3.171875,3.195313,0.628905,377600
1983-08-05,3.195313,3.242188,3.187500,3.234375,0.636594,262400
1983-08-08,3.234375,3.250000,3.218750,3.250000,0.639669,444800
1983-08-09,3.250000,3.257813,3.210938,3.250000,0.639669,336000
1983-08-10,3.250000,3.266600,3.226563,3.250000,0.639669,179200
1983-08-11,3.250000,3.312500,3.250000,3.296875,0.648895,304000
1983-08-12,3.312500,3.367188,3.312500,3.329100,0.655237,193600
1983-08-15,3.335938,3.382813,3.335938,3.335938,0.656583,208000
1983-08-16,3.335938,3.375000,3.335938,3.367188,0.662734,76800
1983-08-17,3.391600,3.562500,3.391600,3.539063,0.696562,499200
1983-08-18,3.539063,3.562500,3.507813,3.507813,0.690412,486400
1983-08-19,3.492188,3.492188,3.445313,3.484375,0.685799,281600
1983-08-22,3.476563,3.476563,3.437500,3.445313,0.678110,230400
1983-08-23,3.429688,3.429688,3.406250,3.406250,0.670422,137600
1983-08-24,3.391600,3.391600,3.329100,3.335938,0.656583,1441600
1983-08-25,3.329100,3.329100,3.289063,3.320313,0.653508,193600
1983-08-26,3.304688,3.304688,3.266600,3.281250,0.645820,457600
1983-08-29,3.266600,3.266600,3.250000,3.250000,0.639669,497600
1983-08-30,3.266600,3.320313,3.266600,3.289063,0.647357,923200
1983-08-31,3.289063,3.382813,3.289063,3.359375,0.661196,190400
1983-09-01,3.359375,3.375000,3.343750,3.375000,0.664272,182400
1983-09-02,3.375000,3.375000,3.359375,3.375000,0.664272,28800
1983-09-06,3.382813,3.421875,3.382813,3.406250,0.670422,233600
1983-09-07,3.421875,3.468750,3.421875,3.454100,0.679840,363200
1983-09-08,3.454100,3.516600,3.437500,3.468750,0.682724,361600
1983-09-09,3.468750,3.484375,3.454100,3.460938,0.681186,200000
1983-09-12,3.460938,3.492188,3.391600,3.391600,0.667539,609600
1983-09-13,3.391600,3.391600,3.351563,3.391600,0.667539,892800
1983-09-14,3.391600,3.429688,3.375000,3.421875,0.673497,318400
1983-09-15,3.421875,3.468750,3.414063,3.414063,0.671959,172800
1983-09-16,3.414063,3.429688,3.414063,3.429688,0.675035,131200
1983-09-19,3.429688,3.429688,3.382813,3.391600,0.667539,304000
1983-09-20,3.391600,3.398438,3.375000,3.375000,0.664272,137600
1983-09-21,3.375000,3.375000,3.281250,3.359375,0.661196,512000
1983-09-22,3.359375,3.382813,3.351563,3.375000,0.664272,432000
1983-09-23,3.375000,3.398438,3.359375,3.382813,0.665809,544000
1983-09-26,3.382813,3.406250,3.382813,3.391600,0.667539,176000
1983-09-27,3.391600,3.398438,3.375000,3.398438,0.668885,224000
1983-09-28,3.375000,3.375000,3.359375,3.367188,0.662734,164800
1983-09-29,3.367188,3.391600,3.351563,3.375000,0.664272,156800
1983-09-30,3.375000,3.391600,3.359375,3.391600,0.667539,632000
1983-10-03,3.391600,3.406250,3.375000,3.406250,0.670422,1328000
1983-10-04,3.406250,3.421875,3.367188,3.414063,0.671959,180800
1983-10-05,3.414063,3.468750,3.398438,3.454100,0.679840,147200
1983-10-06,3.454100,3.562500,3.429688,3.562500,0.701175,545600
1983-10-07,3.562500,3.617188,3.539063,3.617188,0.711939,206400
1983-10-10,3.601563,3.601563,3.570313,3.570313,0.702713,121600
1983-10-11,3.570313,3.593750,3.554688,3.562500,0.701175,411200
1983-10-12,3.562500,3.609375,3.546875,3.562500,0.701175,348800
1983-10-13,3.570313,3.601563,3.570313,3.585938,0.705788,516800
1983-10-14,3.585938,3.609375,3.562500,3.609375,0.710401,216000
1983-10-17,3.609375,3.617188,3.593750,3.593750,0.707326,116800
1983-10-18,3.593750,3.609375,3.546875,3.546875,0.698100,232000
1983-10-19,3.546875,3.609375,3.539063,3.609375,0.710401,260800
1983-10-20,3.617188,3.726563,3.617188,3.726563,0.733466,156800
1983-10-21,3.726563,3.766600,3.664063,3.695313,0.727316,286400
1983-10-24,3.695313,3.704100,3.617188,3.664063,0.721165,412800
1983-10-25,3.664063,3.695313,3.656250,3.656250,0.719627,334400
1983-10-26,3.641600,3.641600,3.601563,3.625000,0.713477,147200
1983-10-27,3.625000,3.641600,3.593750,3.593750,0.707326,145600
1983-10-28,3.585938,3.585938,3.562500,3.579100,0.704443,35200
1983-10-31,3.579100,3.625000,3.570313,3.601563,0.708864,169600
1983-11-01,3.601563,3.617188,3.579100,3.593750,0.707326,132800
1983-11-02,3.593750,3.671875,3.579100,3.671875,0.722702,481600
1983-11-03,3.671875,3.718750,3.671875,3.718750,0.731929,260800
1983-11-04,3.718750,3.726563,3.687500,3.704100,0.729045,96000
1983-11-07,3.704100,3.704100,3.679688,3.687500,0.725778,212800
1983-11-08,3.687500,3.695313,3.664063,3.664063,0.721165,179200
1983-11-09,3.664063,3.679688,3.664063,3.671875,0.722702,102400
1983-11-10,3.671875,3.710938,3.671875,3.687500,0.725778,161600
1983-11-11,3.687500,3.695313,3.656250,3.695313,0.727316,169600
1983-11-14,3.695313,3.710938,3.687500,3.687500,0.725778,59200
1983-11-15,3.679688,3.679688,3.632813,3.632813,0.715014,156800
1983-11-16,3.632813,3.679688,3.632813,3.679688,0.724240,182400
1983-11-17,3.671875,3.671875,3.562500,3.579100,0.704443,452800
1983-11-18,3.579100,3.593750,3.570313,3.593750,0.707326,363200
1983-11-21,3.593750,3.609375,3.570313,3.593750,0.707326,289600
1983-11-22,3.593750,3.641600,3.585938,3.609375,0.710401,368000
1983-11-23,3.601563,3.601563,3.562500,3.570313,0.702713,257600
1983-11-25,3.570313,3.601563,3.570313,3.585938,0.705788,225600
1983-11-28,3.585938,3.632813,3.585938,3.609375,0.710401,126400
1983-11-29,3.609375,3.695313,3.609375,3.687500,0.725778,356800
1983-11-30,3.687500,3.742188,3.671875,3.687500,0.725778,953600
1983-12-01,3.687500,3.734375,3.664063,3.734375,0.735004,595200
1983-12-02,3.734375,3.750000,3.710938,3.726563,0.733466,1368000
1983-12-05,3.726563,3.734375,3.718750,3.734375,0.735004,150400
1983-12-06,3.734375,3.742188,3.718750,3.734375,0.735004,622400
1983-12-07,3.734375,3.742188,3.710938,3.742188,0.736542,321600
1983-12-08,3.750000,3.843750,3.750000,3.829100,0.753648,1808000
1983-12-09,3.843750,3.875000,3.843750,3.875000,0.762682,3801600
1983-12-12,3.875000,3.875000,3.835938,3.859375,0.759607,256000
1983-12-13,3.851563,3.851563,3.820313,3.820313,0.751918,276800
1983-12-14,3.820313,3.835938,3.796875,3.835938,0.754994,153600
1983-12-15,3.835938,3.859375,3.829100,3.843750,0.756532,406400
1983-12-16,3.843750,3.875000,3.835938,3.867188,0.761145,417600
1983-12-19,3.875000,4.000000,3.875000,3.960938,0.779596,521600
1983-12-20,3.976563,4.007813,3.976563,3.984375,0.784209,872000
1983-12-21,3.984375,4.000000,3.914063,3.954100,0.778251,502400
1983-12-22,3.954100,3.954100,3.921875,3.929688,0.773445,310400
1983-12-23,3.929688,3.929688,3.906250,3.921875,0.771908,112000
1983-12-27,3.921875,3.929688,3.921875,3.929688,0.773445,86400
1983-12-28,3.921875,3.921875,3.875000,3.875000,0.762682,112000
1983-12-29,3.875000,3.875000,3.829100,3.843750,0.756532,67200
1983-12-30,3.835938,3.835938,3.796875,3.812500,0.750381,67200
1984-01-03,3.812500,3.859375,3.812500,3.843750,0.756532,588800
1984-01-04,3.835938,3.835938,3.804688,3.829100,0.753648,505600
1984-01-05,3.829100,3.914063,3.829100,3.875000,0.762682,1480000
1984-01-06,3.875000,3.906250,3.875000,3.906250,0.768832,379200
1984-01-09,3.898438,3.898438,3.859375,3.859375,0.759607,448000
1984-01-10,3.829100,3.829100,3.718750,3.726563,0.733466,361600
1984-01-11,3.726563,3.750000,3.726563,3.726563,0.733466,267200
1984-01-12,3.726563,3.750000,3.718750,3.718750,0.731929,198400
1984-01-13,3.718750,3.750000,3.687500,3.695313,0.727316,232000
1984-01-16,3.695313,3.750000,3.687500,3.734375,0.735004,1537600
1984-01-17,3.734375,3.773438,3.718750,3.757813,0.739617,265600
1984-01-18,3.757813,3.835938,3.757813,3.835938,0.754994,342400
1984-01-19,3.835938,3.843750,3.812500,3.829100,0.753648,174400
1984-01-20,3.829100,3.859375,3.812500,3.859375,0.759607,516800
1984-01-23,3.829100,3.829100,3.789063,3.796875,0.747305,185600
1984-01-24,3.796875,3.843750,3.796875,3.843750,0.756532,180800
1984-01-25,3.843750,3.843750,3.829100,3.835938,0.754994,65600
1984-01-26,3.835938,3.867188,3.829100,3.859375,0.759607,497600
1984-01-27,3.859375,3.875000,3.843750,3.867188,0.761145,523200
1984-01-30,3.867188,3.875000,3.851563,3.859375,0.759607,172800
1984-01-31,3.859375,3.937500,3.851563,3.937500,0.774983,288000
1984-02-01,3.937500,3.937500,3.914063,3.929688,0.773445,524800
1984-02-02,3.929688,3.937500,3.882813,3.882813,0.764220,331200
1984-02-03,3.875000,3.875000,3.859375,3.859375,0.759607,363200
1984-02-06,3.843750,3.843750,3.804688,3.820313,0.751918,585600
1984-02-07,3.812500,3.812500,3.766600,3.812500,0.750381,230400
1984-02-08,3.812500,3.829100,3.734375,3.766600,0.741347,417600
1984-02-09,3.757813,3.757813,3.704100,3.734375,0.735004,449600
1984-02-10,3.718750,3.718750,3.679688,3.687500,0.725778,254400
1984-02-13,3.671875,3.671875,3.593750,3.625000,0.713477,259200
1984-02-14,3.625000,3.632813,3.579100,3.632813,0.715014,244800
1984-02-15,3.648438,3.718750,3.648438,3.718750,0.731929,190400
1984-02-16,3.718750,3.766600,3.718750,3.734375,0.735004,585600
1984-02-17,3.734375,3.750000,3.710938,3.710938,0.730391,100800
1984-02-21,3.695313,3.695313,3.641600,3.671875,0.722702,176000
1984-02-22,3.671875,3.695313,3.671875,3.679688,0.724240,116800
1984-02-23,3.679688,3.679688,3.656250,3.671875,0.722702,419200
1984-02-24,3.679688,3.726563,3.679688,3.726563,0.733466,280000
1984-02-27,3.710938,3.710938,3.671875,3.687500,0.725778,433600
1984-02-28,3.679688,3.679688,3.648438,3.656250,0.719627,688000
1984-02-29,3.656250,3.726563,3.656250,3.695313,0.727316,1212800
1984-03-01,3.695313,3.704100,3.664063,3.687500,0.725778,225600
1984-03-02,3.687500,3.750000,3.687500,3.734375,0.735004,171200
1984-03-05,3.734375,3.750000,3.710938,3.726563,0.733466,256000
1984-03-06,3.726563,3.742188,3.704100,3.704100,0.729045,96000
1984-03-07,3.704100,3.704100,3.625000,3.687500,0.725778,918400
1984-03-08,3.671875,3.671875,3.641600,3.641600,0.716744,232000
1984-03-09,3.641600,3.648438,3.641600,3.648438,0.718090,352000
1984-03-12,3.648438,3.704100,3.609375,3.704100,0.729045,1475200
1984-03-13,3.704100,3.789063,3.704100,3.789063,0.745768,395200
1984-03-14,3.789063,3.804688,3.757813,3.781250,0.744230,169600
1984-03-15,3.781250,3.829100,3.781250,3.820313,0.751918,848000
1984-03-16,3.835938,3.882813,3.835938,3.843750,0.756532,376000
1984-03-19,3.843750,3.867188,3.829100,3.859375,0.759607,129600
1984-03-20,3.891600,3.937500,3.891600,3.906250,0.768832,318400
1984-03-21,3.906250,3.929688,3.875000,3.875000,0.762682,331200
1984-03-22,3.843750,3.843750,3.781250,3.781250,0.744230,900800
1984-03-23,3.781250,3.789063,3.757813,3.773438,0.742692,1368000
1984-03-26,3.773438,3.789063,3.757813,3.773438,0.742692,281600
1984-03-27,3.773438,3.773438,3.750000,3.750000,0.738079,152000
1984-03-28,3.750000,3.757813,3.656250,3.718750,0.731929,240000
1984-03-29,3.750000,3.843750,3.750000,3.796875,0.747305,273600
1984-03-30,3.796875,3.804688,3.781250,3.796875,0.747305,198400
1984-04-02,3.796875,3.804688,3.781250,3.789063,0.745768,259200
1984-04-03,3.789063,3.875000,3.789063,3.875000,0.762682,481600
1984-04-04,3.875000,3.914063,3.835938,3.906250,0.768832,444800
1984-04-05,3.906250,3.929688,3.875000,3.875000,0.762682,404800
1984-04-06,3.875000,3.898438,3.859375,3.891600,0.765949,152000
1984-04-09,3.906250,3.954100,3.906250,3.945313,0.776521,409600
1984-04-10,3.960938,4.000000,3.960938,3.976563,0.782672,880000
1984-04-11,3.976563,4.031250,3.960938,3.968750,0.781134,1217600
1984-04-12,3.968750,4.000000,3.921875,4.000000,0.787285,872000
1984-04-13,3.992188,3.992188,3.921875,3.937500,0.774983,465600
1984-04-16,3.937500,3.945313,3.914063,3.937500,0.774983,424000
1984-04-17,3.937500,3.945313,3.898438,3.921875,0.771908,318400
1984-04-18,3.921875,3.937500,3.921875,3.921875,0.771908,126400
1984-04-19,3.921875,3.929688,3.906250,3.914063,0.770370,246400
1984-04-23,3.914063,3.954100,3.898438,3.937500,0.774983,513600
1984-04-24,3.921875,3.921875,3.891600,3.898438,0.767295,532800
1984-04-25,3.898438,3.914063,3.812500,3.812500,0.750381,284800
1984-04-26,3.812500,3.829100,3.750000,3.829100,0.753648,1174400
1984-04-27,3.820313,3.820313,3.796875,3.804688,0.748843,388800
1984-04-30,3.804688,3.812500,3.766600,3.781250,0.744230,200000
1984-05-01,3.781250,3.812500,3.781250,3.804688,0.748843,259200
1984-05-02,3.773438,3.773438,3.750000,3.757813,0.739617,300800
1984-05-03,3.757813,3.757813,3.641600,3.648438,0.718090,1651200
1984-05-04,3.648438,3.664063,3.625000,3.664063,0.721165,366400
1984-05-07,3.664063,3.664063,3.632813,3.656250,0.719627,628800
1984-05-08,3.656250,3.671875,3.632813,3.671875,0.722702,169600
1984-05-09,3.671875,3.671875,3.632813,3.671875,0.722702,417600
1984-05-10,3.671875,3.679688,3.656250,3.664063,0.721165,139200
1984-05-11,3.648438,3.648438,3.601563,3.625000,0.713477,238400
1984-05-14,3.625000,3.625000,3.579100,3.579100,0.704443,576000
1984-05-15,3.579100,3.579100,3.476563,3.516600,0.692141,385600
1984-05-16,3.516600,3.531250,3.406250,3.492188,0.687337,1688000
1984-05-17,3.492188,3.523438,3.398438,3.437500,0.676572,595200
1984-05-18,3.437500,3.454100,3.391600,3.437500,0.676572,598400
1984-05-21,3.437500,3.468750,3.391600,3.391600,0.667539,379200
1984-05-22,3.391600,3.421875,3.391600,3.421875,0.673497,248000
1984-05-23,3.421875,3.437500,3.391600,3.437500,0.676572,342400
1984-05-24,3.437500,3.454100,3.421875,3.429688,0.675035,163200
1984-05-25,3.437500,3.484375,3.437500,3.468750,0.682724,318400
1984-05-29,3.500000,3.601563,3.500000,3.539063,0.696562,236800
1984-05-30,3.523438,3.523438,3.484375,3.500000,0.688874,433600
1984-05-31,3.500000,3.531250,3.500000,3.516600,0.692141,366400
1984-06-01,3.516600,3.585938,3.516600,3.585938,0.705788,712000
1984-06-04,3.625000,3.766600,3.625000,3.734375,0.735004,697600
1984-06-05,3.734375,3.750000,3.704100,3.718750,0.731929,1844800
1984-06-06,3.718750,3.829100,3.704100,3.796875,0.747305,696000
1984-06-07,3.796875,3.829100,3.789063,3.796875,0.747305,568000
1984-06-08,3.796875,3.829100,3.773438,3.789063,0.745768,174400
1984-06-11,3.781250,3.781250,3.710938,3.718750,0.731929,360000
1984-06-12,3.718750,3.718750,3.648438,3.656250,0.719627,124800
1984-06-13,3.656250,3.671875,3.632813,3.641600,0.716744,92800
1984-06-14,3.609375,3.609375,3.539063,3.539063,0.696562,340800
1984-06-15,3.539063,3.562500,3.500000,3.516600,0.692141,1590400
1984-06-18,3.516600,3.687500,3.516600,3.687500,0.725778,296000
1984-06-19,3.687500,3.687500,3.671875,3.687500,0.725778,65600
1984-06-20,3.687500,3.734375,3.641600,3.704100,0.729045,771200
1984-06-21,3.704100,3.750000,3.695313,3.726563,0.733466,2073600
1984-06-22,3.726563,3.789063,3.726563,3.789063,0.745768,323200
1984-06-25,3.789063,3.835938,3.781250,3.820313,0.751918,209600
1984-06-26,3.820313,3.867188,3.820313,3.867188,0.761145,169600
1984-06-27,3.867188,3.875000,3.851563,3.867188,0.761145,1505600
1984-06-28,3.867188,3.882813,3.829100,3.882813,0.764220,670400
1984-06-29,3.882813,3.914063,3.867188,3.906250,0.768832,806400
1984-07-02,3.891600,3.891600,3.859375,3.867188,0.761145,636800
1984-07-03,3.851563,3.851563,3.796875,3.829100,0.753648,201600
1984-07-05,3.829100,3.829100,3.789063,3.812500,0.750381,401600
1984-07-06,3.812500,3.914063,3.796875,3.906250,0.768832,406400
1984-07-09,3.906250,3.929688,3.875000,3.929688,0.773445,169600
1984-07-10,3.929688,3.929688,3.859375,3.875000,0.762682,230400
1984-07-11,3.891600,3.937500,3.891600,3.891600,0.765949,740800
1984-07-12,3.891600,3.960938,3.859375,3.937500,0.774983,156800
1984-07-13,3.937500,4.000000,3.937500,3.976563,0.782672,414400
1984-07-16,3.992188,4.023438,3.992188,4.023438,0.791898,1044800
1984-07-17,4.023438,4.117188,3.992188,4.093750,0.805737,948800
1984-07-18,4.079100,4.079100,3.968750,4.062500,0.799586,1510400
1984-07-19,4.023438,4.023438,3.937500,3.937500,0.774983,248000
1984-07-20,3.937500,3.937500,3.796875,3.796875,0.747305,724800
1984-07-23,3.796875,3.796875,3.742188,3.781250,0.744230,371200
1984-07-24,3.781250,3.812500,3.766600,3.781250,0.744230,187200
1984-07-25,3.781250,3.829100,3.766600,3.812500,0.750381,662400
1984-07-26,3.812500,3.937500,3.812500,3.937500,0.774983,545600
1984-07-27,3.937500,3.954100,3.914063,3.929688,0.773445,272000
1984-07-30,3.921875,3.921875,3.843750,3.843750,0.756532,329600
1984-07-31,3.812500,3.812500,3.766600,3.773438,0.742692,332800
1984-08-01,3.789063,3.875000,3.789063,3.875000,0.762682,412800
1984-08-02,3.875000,3.891600,3.843750,3.867188,0.761145,268800
1984-08-03,3.867188,4.109375,3.867188,4.062500,0.799586,1620800
1984-08-06,4.062500,4.070313,4.000000,4.046875,0.796511,449600
1984-08-07,4.046875,4.079100,4.016600,4.016600,0.790552,854400
1984-08-08,4.016600,4.046875,4.007813,4.016600,0.790552,636800
1984-08-09,4.016600,4.171875,3.968750,4.171875,0.821113,624000
1984-08-10,4.171875,4.187500,4.023438,4.031250,0.793435,484800
1984-08-13,4.016600,4.016600,3.968750,4.000000,0.787285,115200
1984-08-14,3.984375,3.984375,3.937500,3.960938,0.779596,120000
1984-08-15,3.960938,3.960938,3.914063,3.921875,0.771908,251200
1984-08-16,3.921875,4.031250,3.921875,4.016600,0.790552,316800
1984-08-17,4.016600,4.023438,3.976563,4.016600,0.790552,62400
1984-08-20,4.016600,4.054688,3.992188,4.054688,0.798048,203200
1984-08-21,4.054688,4.125000,4.016600,4.079100,0.802853,273600
1984-08-22,4.079100,4.109375,4.079100,4.093750,0.805737,307200
1984-08-23,4.093750,4.117188,4.023438,4.085938,0.804199,393600
1984-08-24,4.085938,4.101563,3.984375,3.992188,0.785747,220800
1984-08-27,3.992188,4.000000,3.937500,4.000000,0.787285,88000
1984-08-28,4.000000,4.031250,3.984375,4.023438,0.791898,56000
1984-08-29,4.023438,4.039063,3.875000,3.891600,0.765949,1206400
1984-08-30,3.891600,3.906250,3.875000,3.891600,0.765949,176000
1984-08-31,3.891600,3.891600,3.829100,3.891600,0.765949,428800
1984-09-04,3.891600,3.898438,3.859375,3.859375,0.759607,441600
1984-09-05,3.859375,3.906250,3.859375,3.891600,0.765949,590400
1984-09-06,3.891600,3.968750,3.891600,3.954100,0.778251,612800
1984-09-07,3.984375,4.039063,3.984375,4.016600,0.790552,315200
1984-09-10,4.016600,4.016600,3.984375,3.984375,0.784209,614400
1984-09-11,3.984375,4.031250,3.945313,3.954100,0.778251,712000
1984-09-12,3.921875,3.921875,3.835938,3.859375,0.759607,1819200
1984-09-13,3.859375,3.968750,3.843750,3.968750,0.781134,928000
1984-09-14,3.984375,4.046875,3.984375,4.000000,0.787285,1081600
1984-09-17,4.000000,4.156250,3.984375,4.156250,0.818038,664000
1984-09-18,4.156250,4.171875,4.125000,4.156250,0.818038,256000
1984-09-19,4.125000,4.125000,3.984375,4.016600,0.790552,748800
1984-09-20,4.016600,4.062500,4.000000,4.023438,0.791898,718400
1984-09-21,4.023438,4.062500,3.937500,3.937500,0.774983,612800
1984-09-24,3.937500,3.960938,3.937500,3.945313,0.776521,336000
1984-09-25,3.945313,4.218750,3.937500,4.156250,0.818038,956800
1984-09-26,4.156250,4.312500,4.125000,4.281250,0.842641,1174400
1984-09-27,4.281250,4.304688,4.250000,4.250000,0.836490,435200
1984-09-28,4.250000,4.266600,4.210938,4.250000,0.836490,1408000
1984-10-01,4.250000,4.343750,4.250000,4.343750,0.854942,1369600
1984-10-02,4.266600,4.266600,4.062500,4.079100,0.802853,1548800
1984-10-03,4.079100,4.156250,4.046875,4.125000,0.811887,608000
1984-10-04,4.125000,4.156250,4.125000,4.141600,0.815155,262400
1984-10-05,4.148438,4.329100,4.148438,4.296875,0.845716,608000
1984-10-08,4.296875,4.296875,4.250000,4.296875,0.845716,329600
1984-10-09,4.296875,4.437500,4.281250,4.351563,0.856480,2174400
1984-10-10,4.351563,4.367188,4.156250,4.250000,0.836490,1123200
1984-10-11,4.250000,4.289063,4.242188,4.242188,0.834952,1118400
1984-10-12,4.242188,4.281250,4.242188,4.242188,0.834952,964800
1984-10-15,4.242188,4.304688,4.242188,4.281250,0.842641,297600
1984-10-16,4.273438,4.273438,4.242188,4.242188,0.834952,547200
1984-10-17,4.242188,4.281250,4.242188,4.250000,0.836490,292800
1984-10-18,4.250000,4.296875,4.242188,4.296875,0.845716,641600
1984-10-19,4.312500,4.359375,4.312500,4.335938,0.853404,1134400
1984-10-22,4.335938,4.429688,4.329100,4.398438,0.865706,540800
1984-10-23,4.398438,4.429688,4.375000,4.406250,0.867243,480000
1984-10-24,4.406250,4.429688,4.359375,4.359375,0.858017,308800
1984-10-25,4.359375,4.414063,4.359375,4.367188,0.859555,795200
1984-10-26,4.367188,4.391600,4.343750,4.375000,0.861093,145600
1984-10-29,4.375000,4.375000,4.359375,4.375000,0.861093,150400
1984-10-30,4.375000,4.414063,4.375000,4.406250,0.867243,246400
1984-10-31,4.406250,4.406250,4.359375,4.359375,0.858017,1129600
1984-11-01,4.351563,4.351563,4.195313,4.218750,0.830339,982400
1984-11-02,4.218750,4.218750,4.093750,4.164063,0.819576,633600
1984-11-05,4.164063,4.304688,4.148438,4.281250,0.842641,291200
1984-11-06,4.281250,4.359375,4.281250,4.351563,0.856480,361600
1984-11-07,4.351563,4.367188,4.320313,4.343750,0.854942,470400
1984-11-08,4.343750,4.351563,4.281250,4.312500,0.848791,300800
1984-11-09,4.312500,4.312500,4.289063,4.312500,0.848791,72000
1984-11-12,4.312500,4.343750,4.304688,4.312500,0.848791,252800
1984-11-13,4.312500,4.329100,4.296875,4.320313,0.850329,248000
1984-11-14,4.312500,4.312500,4.250000,4.250000,0.836490,180800
1984-11-15,4.250000,4.273438,4.218750,4.242188,0.834952,547200
1984-11-16,4.289063,4.312500,4.289063,4.312500,0.848791,400000
1984-11-19,4.312500,4.320313,4.257813,4.257813,0.838028,382400
1984-11-20,4.266600,4.312500,4.266600,4.281250,0.842641,769600
1984-11-21,4.281250,4.312500,4.257813,4.312500,0.848791,558400
1984-11-23,4.320313,4.351563,4.320313,4.351563,0.856480,772800
1984-11-26,4.351563,4.391600,4.343750,4.343750,0.854942,284800
1984-11-27,4.343750,4.382813,4.343750,4.375000,0.861093,430400
1984-11-28,4.375000,4.391600,4.329100,4.329100,0.852058,305600
1984-11-29,4.289063,4.289063,4.141600,4.210938,0.828802,419200
1984-11-30,4.210938,4.250000,4.204100,4.250000,0.836490,643200
1984-12-03,4.250000,4.266600,4.218750,4.234375,0.833415,384000
1984-12-04,4.234375,4.250000,4.210938,4.250000,0.836490,382400
1984-12-05,4.218750,4.218750,4.195313,4.204100,0.827455,326400
1984-12-06,4.204100,4.250000,4.204100,4.234375,0.833415,449600
1984-12-07,4.234375,4.250000,4.218750,4.242188,0.834952,145600
1984-12-10,4.242188,4.343750,4.234375,4.335938,0.853404,326400
1984-12-11,4.335938,4.359375,4.304688,4.312500,0.848791,217600
1984-12-12,4.312500,4.367188,4.296875,4.359375,0.858017,216000
1984-12-13,4.375000,4.398438,4.375000,4.391600,0.864359,200000
1984-12-14,4.391600,4.398438,4.312500,4.343750,0.854942,252800
1984-12-17,4.343750,4.437500,4.343750,4.382813,0.862630,875200
1984-12-18,4.382813,4.507813,4.382813,4.507813,0.887233,505600
1984-12-19,4.500000,4.500000,4.468750,4.484375,0.882620,403200
1984-12-20,4.484375,4.507813,4.454100,4.454100,0.876661,228800
1984-12-21,4.437500,4.437500,4.266600,4.289063,0.844178,531200
1984-12-24,4.289063,4.329100,4.273438,4.329100,0.852058,193600
1984-12-26,4.335938,4.343750,4.335938,4.343750,0.854942,22400
1984-12-27,4.343750,4.359375,4.320313,4.329100,0.852058,288000
1984-12-28,4.329100,4.367188,4.329100,4.335938,0.853404,305600
1984-12-31,4.335938,4.351563,4.312500,4.343750,0.854942,308800
1985-01-02,4.329100,4.329100,4.273438,4.273438,0.841103,209600
1985-01-03,4.273438,4.304688,4.266600,4.289063,0.844178,182400
1985-01-04,4.266600,4.266600,4.187500,4.187500,0.824189,304000
1985-01-07,4.204100,4.289063,4.204100,4.257813,0.838028,438400
1985-01-08,4.250000,4.250000,4.218750,4.218750,0.830339,113600
1985-01-09,4.234375,4.257813,4.234375,4.257813,0.838028,150400
1985-01-10,4.257813,4.289063,4.234375,4.289063,0.844178,464000
1985-01-11,4.289063,4.289063,4.234375,4.234375,0.833415,347200
1985-01-14,4.234375,4.257813,4.204100,4.226563,0.831877,745600
1985-01-15,4.226563,4.250000,4.218750,4.242188,0.834952,680000
1985-01-16,4.218750,4.218750,4.101563,4.132813,0.813425,1588800
1985-01-17,4.141600,4.226563,4.141600,4.226563,0.831877,508800
1985-01-18,4.226563,4.273438,4.226563,4.266600,0.839757,513600
1985-01-21,4.266600,4.266600,4.093750,4.109375,0.808812,1472000
1985-01-22,4.046875,4.046875,3.921875,3.937500,0.774983,2817600
1985-01-23,3.937500,4.031250,3.937500,4.016600,0.790552,1182400
1985-01-24,4.016600,4.016600,3.906250,3.906250,0.768832,1059200
1985-01-25,3.906250,3.906250,3.867188,3.867188,0.761145,1051200
1985-01-28,3.851563,3.851563,3.773438,3.835938,0.754994,838400
1985-01-29,3.835938,3.859375,3.812500,3.843750,0.756532,948800
1985-01-30,3.843750,3.882813,3.829100,3.829100,0.753648,2137600
1985-01-31,3.829100,3.906250,3.812500,3.875000,0.762682,1283200
1985-02-01,3.875000,3.914063,3.875000,3.914063,0.770370,1097600
1985-02-04,3.929688,3.992188,3.929688,3.992188,0.785747,875200
1985-02-05,3.992188,4.023438,3.968750,3.968750,0.781134,835200
1985-02-06,3.968750,4.054688,3.968750,4.007813,0.788822,1452800
1985-02-07,4.007813,4.031250,4.000000,4.000000,0.787285,400000
1985-02-08,4.000000,4.023438,4.000000,4.023438,0.791898,857600
1985-02-11,4.023438,4.023438,4.007813,4.007813,0.788822,363200
1985-02-12,4.007813,4.023438,3.984375,4.000000,0.787285,492800
1985-02-13,4.016600,4.039063,4.016600,4.016600,0.790552,316800
1985-02-14,4.016600,4.054688,4.000000,4.031250,0.793435,3217600
1985-02-15,4.039063,4.054688,4.039063,4.046875,0.796511,857600
1985-02-19,4.046875,4.079100,4.039063,4.062500,0.799586,923200
1985-02-20,4.062500,4.109375,4.046875,4.085938,0.804199,1264000
1985-02-21,4.085938,4.093750,4.046875,4.079100,0.802853,268800
1985-02-22,4.079100,4.085938,4.054688,4.085938,0.804199,62400
1985-02-25,4.085938,4.093750,4.046875,4.046875,0.796511,203200
1985-02-26,4.046875,4.093750,4.046875,4.093750,0.805737,368000
1985-02-27,4.093750,4.109375,4.070313,4.093750,0.805737,232000
1985-02-28,4.093750,4.204100,4.093750,4.204100,0.827455,1508800
1985-03-01,4.204100,4.312500,4.204100,4.273438,0.841103,630400
1985-03-04,4.273438,4.289063,4.179688,4.210938,0.828802,308800
1985-03-05,4.210938,4.304688,4.210938,4.257813,0.838028,537600
1985-03-06,4.266600,4.329100,4.266600,4.281250,0.842641,387200
1985-03-07,4.281250,4.312500,4.266600,4.296875,0.845716,193600
1985-03-08,4.351563,4.476563,4.351563,4.375000,0.861093,1718400
1985-03-11,4.375000,4.391600,4.335938,4.359375,0.858017,396800
1985-03-12,4.359375,4.406250,4.351563,4.375000,0.861093,435200
1985-03-13,4.375000,4.375000,4.343750,4.351563,0.856480,238400
1985-03-14,4.351563,4.406250,4.351563,4.391600,0.864359,894400
1985-03-15,4.391600,4.391600,4.359375,4.359375,0.858017,636800
1985-03-18,4.359375,4.398438,4.343750,4.375000,0.861093,1164800
1985-03-19,4.375000,4.398438,4.375000,4.391600,0.864359,939200
1985-03-20,4.391600,4.429688,4.359375,4.414063,0.868781,561600
1985-03-21,4.414063,4.437500,4.406250,4.421875,0.870319,193600
1985-03-22,4.421875,4.437500,4.414063,4.429688,0.871856,248000
1985-03-25,4.429688,4.445313,4.414063,4.445313,0.874932,332800
1985-03-26,4.445313,4.468750,4.429688,4.445313,0.874932,628800
1985-03-27,4.445313,4.476563,4.421875,4.468750,0.879545,260800
1985-03-28,4.476563,4.531250,4.476563,4.507813,0.887233,115200
1985-03-29,4.507813,4.539063,4.484375,4.507813,0.887233,395200
1985-04-01,4.507813,4.579100,4.500000,4.539063,0.893384,252800
1985-04-02,4.507813,4.507813,4.460938,4.460938,0.878007,268800
1985-04-03,4.460938,4.460938,4.421875,4.437500,0.873394,160000
1985-04-04,4.437500,4.454100,4.414063,4.414063,0.868781,156800
1985-04-08,4.414063,4.421875,4.343750,4.351563,0.856480,193600
1985-04-09,4.351563,4.382813,4.343750,4.351563,0.856480,185600
1985-04-10,4.351563,4.375000,4.335938,4.335938,0.853404,147200
1985-04-11,4.335938,4.351563,4.257813,4.273438,0.841103,284800
1985-04-12,4.281250,4.320313,4.281250,4.312500,0.848791,70400
1985-04-15,4.329100,4.351563,4.329100,4.343750,0.854942,75200
1985-04-16,4.281250,4.281250,4.218750,4.257813,0.838028,651200
1985-04-17,4.257813,4.273438,4.234375,4.257813,0.838028,526400
1985-04-18,4.257813,4.266600,4.242188,4.257813,0.838028,356800
1985-04-19,4.257813,4.257813,4.234375,4.242188,0.834952,289600
1985-04-22,4.242188,4.250000,4.226563,4.226563,0.831877,110400
1985-04-23,4.226563,4.257813,4.226563,4.250000,0.836490,168000
1985-04-24,4.250000,4.266600,4.234375,4.250000,0.836490,304000
1985-04-25,4.250000,4.257813,4.210938,4.210938,0.828802,246400
1985-04-26,4.210938,4.210938,4.164063,4.164063,0.819576,219200
1985-04-29,4.164063,4.171875,4.023438,4.046875,0.796511,1700800
1985-04-30,4.046875,4.085938,4.046875,4.062500,0.799586,1153600
1985-05-01,4.062500,4.070313,4.016600,4.016600,0.790552,390400
1985-05-02,4.016600,4.031250,4.000000,4.023438,0.791898,206400
1985-05-03,4.023438,4.046875,4.000000,4.046875,0.796511,347200
1985-05-06,4.046875,4.093750,4.016600,4.085938,0.804199,692800
1985-05-07,4.085938,4.093750,4.062500,4.062500,0.799586,659200
1985-05-08,4.062500,4.085938,4.062500,4.062500,0.799586,668800
1985-05-09,4.062500,4.079100,4.062500,4.079100,0.802853,428800
1985-05-10,4.093750,4.125000,4.093750,4.117188,0.810349,796800
1985-05-13,4.117188,4.141600,4.101563,4.117188,0.810349,433600
1985-05-14,4.093750,4.093750,4.062500,4.085938,0.804199,609600
1985-05-15,4.085938,4.101563,4.062500,4.085938,0.804199,601600
1985-05-16,4.093750,4.195313,4.093750,4.179688,0.822651,1108800
1985-05-17,4.179688,4.204100,4.171875,4.204100,0.827455,841600
1985-05-20,4.250000,4.329100,4.250000,4.312500,0.848791,894400
1985-05-21,4.351563,4.382813,4.351563,4.367188,0.859555,785600
1985-05-22,4.367188,4.367188,4.312500,4.359375,0.858017,355200
1985-05-23,4.359375,4.367188,4.335938,4.343750,0.854942,345600
1985-05-24,4.343750,4.367188,4.329100,4.351563,0.856480,145600
1985-05-28,4.351563,4.351563,4.266600,4.281250,0.842641,507200
1985-05-29,4.281250,4.304688,4.250000,4.304688,0.847253,281600
1985-05-30,4.429688,4.579100,4.429688,4.554688,0.896459,1785600
1985-05-31,4.554688,4.773438,4.500000,4.773438,0.939513,1486400
1985-06-03,4.773438,4.804688,4.641600,4.718750,0.928750,1369600
1985-06-04,4.718750,4.750000,4.656250,4.726563,0.930288,1032000
1985-06-05,4.726563,4.766600,4.718750,4.750000,0.934900,440000
1985-06-06,4.750000,4.750000,4.726563,4.726563,0.930288,3598400
1985-06-07,4.718750,4.718750,4.656250,4.679688,0.921061,617600
1985-06-10,4.656250,4.656250,4.625000,4.625000,0.910298,262400
1985-06-11,4.625000,4.641600,4.609375,4.609375,0.907222,115200
1985-06-12,4.593750,4.593750,4.562500,4.585938,0.902609,360000
1985-06-13,4.585938,4.710938,4.585938,4.664063,0.917987,550400
1985-06-14,4.664063,4.710938,4.625000,4.695313,0.924137,779200
1985-06-17,4.695313,4.695313,4.664063,4.695313,0.924137,185600
1985-06-18,4.695313,4.704100,4.687500,4.687500,0.922599,292800
1985-06-19,4.687500,4.734375,4.687500,4.695313,0.924137,529600
1985-06-20,4.695313,4.718750,4.687500,4.710938,0.927212,272000
1985-06-21,4.710938,4.937500,4.695313,4.898438,0.964116,1513600
1985-06-24,4.875000,4.875000,4.820313,4.829100,0.950469,680000
1985-06-25,4.829100,4.859375,4.789063,4.796875,0.944126,577600
1985-06-26,4.773438,4.773438,4.742188,4.757813,0.936439,483200
1985-06-27,4.757813,4.781250,4.718750,4.750000,0.934900,364800
1985-06-28,4.750000,4.843750,4.734375,4.796875,0.944126,947200
1985-07-01,4.734375,4.812500,4.734375,4.812500,0.947202,833600
1985-07-02,4.812500,4.812500,4.781250,4.789063,0.950302,232000
1985-07-03,4.789063,4.804688,4.773438,4.781250,0.948752,265600
1985-07-05,4.781250,4.812500,4.773438,4.796875,0.951852,273600
1985-07-08,4.804688,4.851563,4.804688,4.851563,0.962704,825600
1985-07-09,4.859375,4.984375,4.859375,4.984375,0.989058,577600
1985-07-10,4.984375,5.031250,4.968750,4.992188,0.990609,683200
1985-07-11,4.992188,5.000000,4.984375,4.992188,0.990609,478400
1985-07-12,4.984375,4.984375,4.968750,4.968750,0.985958,227200
1985-07-15,4.968750,5.000000,4.945313,4.945313,0.981307,236800
1985-07-16,4.945313,4.968750,4.945313,4.968750,0.985958,507200
1985-07-17,4.968750,5.007813,4.960938,5.007813,0.993709,555200
1985-07-18,5.000000,5.000000,4.968750,4.968750,0.985958,137600
1985-07-19,4.968750,4.984375,4.890625,4.929688,0.978206,371200
1985-07-22,4.898438,4.898438,4.851563,4.875000,0.967355,411200
1985-07-23,4.859375,4.859375,4.671875,4.726563,0.937900,422400
1985-07-24,4.726563,4.765625,4.687500,4.687500,0.930148,534400
1985-07-25,4.687500,4.718750,4.632813,4.648438,0.922397,417600
1985-07-26,4.648438,4.695313,4.640625,4.664063,0.925498,348800
1985-07-29,4.664063,4.664063,4.578125,4.617188,0.916196,697600
1985-07-30,4.585938,4.585938,4.476563,4.476563,0.888292,865600
1985-07-31,4.492188,4.664063,4.492188,4.656250,0.923947,910400
1985-08-01,4.625000,4.625000,4.531250,4.625000,0.917747,484000
1985-08-02,4.640625,4.734375,4.640625,4.671875,0.927048,316800
1985-08-05,4.671875,4.718750,4.609375,4.703125,0.933249,345600
1985-08-06,4.703125,4.750000,4.562500,4.562500,0.905345,540000
1985-08-07,4.562500,4.703125,4.546875,4.703125,0.933249,575200
1985-08-08,4.703125,4.812500,4.671875,4.812500,0.954953,474400
1985-08-09,4.812500,4.859375,4.750000,4.796875,0.951852,486400
1985-08-12,4.796875,4.812500,4.687500,4.796875,0.951852,485600
1985-08-13,4.796875,4.796875,4.750000,4.750000,0.942550,345600
1985-08-14,4.750000,4.750000,4.687500,4.703125,0.933249,308800
1985-08-15,4.703125,4.734375,4.703125,4.734375,0.939450,183200
1985-08-16,4.734375,4.734375,4.656250,4.656250,0.923947,168800
1985-08-19,4.656250,4.703125,4.656250,4.703125,0.933249,200000
1985-08-20,4.703125,4.718750,4.687500,4.687500,0.930148,493600
1985-08-21,4.687500,4.968750,4.671875,4.703125,0.933249,460000
1985-08-22,4.703125,4.718750,4.671875,4.687500,0.930148,243200
1985-08-23,4.687500,4.703125,4.671875,4.671875,0.927048,69600
1985-08-26,4.671875,4.687500,4.671875,4.671875,0.927048,134400
1985-08-27,4.671875,4.687500,4.671875,4.687500,0.930148,121600
1985-08-28,4.687500,4.687500,4.640625,4.687500,0.930148,301600
1985-08-29,4.687500,4.718750,4.671875,4.703125,0.933249,168000
1985-08-30,4.703125,4.718750,4.656250,4.671875,0.927048,326400
1985-09-03,4.671875,4.671875,4.640625,4.656250,0.923947,128000
1985-09-04,4.656250,4.687500,4.625000,4.640625,0.920847,328000
1985-09-05,4.640625,4.671875,4.640625,4.656250,0.923947,141600
1985-09-06,4.656250,4.703125,4.640625,4.656250,0.923947,100000
1985-09-09,4.671875,4.796875,4.671875,4.796875,0.951852,185600
1985-09-10,4.796875,4.875000,4.781250,4.781250,0.948752,178400
1985-09-11,4.781250,4.843750,4.765625,4.765625,0.945651,178400
1985-09-12,4.765625,4.812500,4.718750,4.750000,0.942550,451200
1985-09-13,4.750000,4.765625,4.531250,4.671875,0.927048,308000
1985-09-16,4.671875,4.687500,4.609375,4.687500,0.930148,158400
1985-09-17,4.687500,4.796875,4.640625,4.734375,0.939450,384000
1985-09-18,4.734375,4.734375,4.625000,4.656250,0.923947,396800
1985-09-19,4.656250,4.703125,4.640625,4.671875,0.927048,56800
1985-09-20,4.671875,4.734375,4.546875,4.546875,0.902244,327200
1985-09-23,4.546875,4.656250,4.500000,4.500000,0.892943,392800
1985-09-24,4.531250,4.687500,4.531250,4.687500,0.930148,488000
1985-09-25,4.687500,4.796875,4.640625,4.765625,0.945651,439200
1985-09-26,4.765625,4.796875,4.750000,4.781250,0.948752,371200
1985-09-30,4.796875,4.921875,4.796875,4.859375,0.964254,495200
1985-10-01,4.984375,5.281250,4.828125,5.250000,1.041766,748000
1985-10-02,5.250000,5.281250,5.031250,5.140625,1.027697,996800
1985-10-03,5.140625,5.250000,5.125000,5.250000,1.049563,724800
1985-10-04,5.187500,5.187500,5.125000,5.125000,1.024574,264000
1985-10-07,5.125000,5.125000,4.921875,5.015625,1.002708,420800
1985-10-08,5.031250,5.187500,5.031250,5.125000,1.024574,417600
1985-10-09,5.187500,5.406250,5.187500,5.281250,1.055810,1524000
1985-10-10,5.281250,5.359375,5.203125,5.281250,1.055810,984000
1985-10-11,5.265625,5.265625,5.218750,5.265625,1.052686,309600
1985-10-14,5.265625,5.296875,5.250000,5.281250,1.055810,232800
1985-10-15,5.281250,5.625000,5.234375,5.625000,1.124532,1702400
1985-10-16,5.625000,5.796875,5.468750,5.609375,1.121408,1347200
1985-10-17,5.609375,5.609375,5.515625,5.562500,1.112037,1089600
1985-10-18,5.562500,5.812500,5.531250,5.796875,1.158893,1172000
1985-10-21,5.796875,5.796875,5.625000,5.703125,1.140151,422400
1985-10-22,5.703125,5.718750,5.578125,5.625000,1.124532,591200
1985-10-23,5.593750,5.593750,5.453125,5.453125,1.090171,504000
1985-10-24,5.453125,5.484375,5.343750,5.437500,1.087047,255200
1985-10-25,5.437500,5.484375,5.406250,5.437500,1.087047,275200
1985-10-28,5.406250,5.406250,5.281250,5.281250,1.055810,409600
1985-10-29,5.281250,5.359375,5.203125,5.218750,1.043316,548800
1985-10-30,5.218750,5.312500,5.078125,5.109375,1.021450,710400
1985-10-31,5.109375,5.140625,5.031250,5.125000,1.024574,592000
1985-11-01,5.140625,5.328125,5.140625,5.328125,1.065182,596800
1985-11-04,5.328125,5.343750,5.250000,5.312500,1.062058,227200
1985-11-05,5.312500,5.343750,5.281250,5.312500,1.062058,360000
1985-11-06,5.312500,5.328125,5.156250,5.234375,1.046439,305600
1985-11-07,5.234375,5.296875,5.187500,5.265625,1.052686,589600
1985-11-08,5.312500,5.546875,5.312500,5.484375,1.096418,872000
1985-11-11,5.515625,5.812500,5.515625,5.765625,1.152645,1057600
1985-11-12,5.765625,5.765625,5.656250,5.687500,1.137027,1874400
1985-11-13,5.687500,5.718750,5.593750,5.656250,1.130780,815200
1985-11-14,5.656250,5.703125,5.640625,5.703125,1.140151,890400
1985-11-15,5.687500,5.687500,5.593750,5.609375,1.121408,457600
1985-11-18,5.609375,5.671875,5.562500,5.656250,1.130780,402400
1985-11-19,5.656250,5.671875,5.625000,5.671875,1.133903,235200
1985-11-20,5.671875,5.750000,5.640625,5.750000,1.149522,568000
1985-11-21,5.750000,5.781250,5.671875,5.781250,1.155769,2128000
1985-11-22,5.781250,6.687500,5.781250,6.328125,1.265099,6428800
1985-11-25,6.250000,6.250000,6.046875,6.125000,1.224490,1434400
1985-11-26,6.125000,6.140625,6.000000,6.125000,1.224490,1399200
1985-11-27,6.125000,6.578125,6.125000,6.437500,1.286964,5197600
1985-11-29,6.656250,6.859375,6.656250,6.765625,1.352562,3688800
1985-12-02,6.750000,6.750000,6.531250,6.625000,1.324448,2356800
1985-12-03,6.625000,6.625000,6.531250,6.546875,1.308830,746400
1985-12-04,6.578125,6.937500,6.578125,6.875000,1.374428,3550400
1985-12-05,6.875000,7.265625,6.796875,7.140625,1.427530,2484800
1985-12-06,7.093750,7.093750,6.843750,6.937500,1.386923,1635200
1985-12-09,6.937500,6.937500,6.828125,6.906250,1.380676,1139200
1985-12-10,6.875000,6.875000,6.437500,6.453125,1.290088,2234400
1985-12-11,6.453125,6.687500,6.437500,6.625000,1.324448,1385600
1985-12-12,6.625000,6.640625,6.468750,6.609375,1.321325,785600
1985-12-13,6.609375,6.640625,6.546875,6.562500,1.311954,670400
1985-12-16,6.562500,6.640625,6.484375,6.578125,1.315078,828800
1985-12-17,6.578125,6.578125,6.375000,6.375000,1.274469,988000
1985-12-18,6.375000,6.484375,6.375000,6.437500,1.286964,1058400
1985-12-19,6.437500,6.843750,6.406250,6.593750,1.318202,3170400
1985-12-20,6.593750,6.687500,6.468750,6.531250,1.305706,1696800
1985-12-23,6.531250,6.562500,6.468750,6.562500,1.311954,1481600
1985-12-24,6.531250,6.531250,6.453125,6.500000,1.299459,584000
1985-12-26,6.468750,6.468750,6.250000,6.296875,1.258852,786400
1985-12-27,6.296875,6.375000,6.281250,6.328125,1.265099,921600
1985-12-30,6.328125,6.343750,6.187500,6.234375,1.246357,708000
1985-12-31,6.234375,6.265625,6.140625,6.171875,1.233861,2476000
1986-01-02,6.171875,6.171875,6.125000,6.171875,1.233861,478400
1986-01-03,6.171875,6.281250,6.093750,6.265625,1.323452,494400
1986-01-06,6.265625,6.296875,6.187500,6.265625,1.323452,1338400
1986-01-07,6.265625,6.296875,6.265625,6.265625,1.323452,938400
1986-01-08,6.265625,6.296875,6.031250,6.031250,1.273947,1683200
1986-01-09,6.031250,6.031250,5.765625,5.859375,1.237642,1512800
1986-01-10,5.859375,5.921875,5.781250,5.781250,1.221141,442400
1986-01-13,5.781250,5.921875,5.687500,5.843750,1.234342,1158400
1986-01-14,5.843750,5.890625,5.781250,5.828125,1.231042,392800
1986-01-15,5.828125,5.875000,5.781250,5.828125,1.231042,253600
1986-01-16,5.828125,5.843750,5.765625,5.781250,1.221141,347200
1986-01-17,5.781250,5.859375,5.671875,5.750000,1.214540,424800
1986-01-20,5.750000,5.890625,5.687500,5.859375,1.237642,696800
1986-01-21,5.859375,5.890625,5.718750,5.812500,1.227741,624800
1986-01-22,5.812500,5.828125,5.562500,5.593750,1.181536,950400
1986-01-23,5.593750,5.671875,5.500000,5.500000,1.161734,534400
1986-01-24,5.500000,5.640625,5.500000,5.640625,1.191437,871200
1986-01-27,5.640625,5.781250,5.546875,5.750000,1.214540,694400
1986-01-28,5.750000,5.750000,5.656250,5.734375,1.211239,447200
1986-01-29,5.734375,5.796875,5.687500,5.734375,1.211239,597600
1986-01-30,5.734375,5.828125,5.718750,5.828125,1.231042,666400
1986-01-31,5.828125,6.031250,5.812500,5.875000,1.240942,1110400
1986-02-03,5.906250,6.078125,5.906250,6.062500,1.280547,760000
1986-02-04,6.062500,6.156250,5.937500,6.078125,1.283848,1006400
1986-02-05,6.078125,6.156250,6.031250,6.140625,1.297050,394400
1986-02-06,6.125000,6.125000,5.984375,6.031250,1.273947,388000
1986-02-07,6.031250,6.078125,5.953125,6.062500,1.280547,523200
1986-02-10,6.062500,6.078125,5.953125,5.968750,1.260745,339200
1986-02-11,5.968750,6.031250,5.968750,6.000000,1.267346,966400
1986-02-12,6.000000,6.031250,5.968750,6.000000,1.267346,356000
1986-02-13,6.000000,6.125000,6.000000,6.125000,1.293749,655200
1986-02-14,6.125000,6.187500,6.109375,6.125000,1.293749,1326400
1986-02-18,6.093750,6.093750,6.000000,6.062500,1.280547,805600
1986-02-19,6.062500,6.140625,6.046875,6.125000,1.293749,775200
1986-02-20,6.125000,6.312500,6.109375,6.312500,1.333354,1056800
1986-02-21,6.312500,6.375000,6.218750,6.265625,1.323452,1487200
1986-02-24,6.250000,6.250000,6.093750,6.187500,1.306951,1431200
1986-02-25,6.187500,6.234375,6.171875,6.218750,1.313551,748800
1986-02-26,6.218750,6.265625,6.187500,6.203125,1.310251,828800
1986-02-27,6.203125,6.390625,6.187500,6.375000,1.346555,1190400
1986-02-28,6.406250,6.500000,6.406250,6.500000,1.372958,1195200
1986-03-03,6.500000,6.546875,6.484375,6.515625,1.376258,760000
1986-03-04,6.515625,6.671875,6.500000,6.546875,1.382859,1530400
1986-03-05,6.546875,6.671875,6.515625,6.656250,1.405962,1052800
1986-03-06,6.656250,6.734375,6.546875,6.625000,1.399361,636800
1986-03-07,6.625000,6.718750,6.562500,6.609375,1.396061,457600
1986-03-10,6.609375,6.671875,6.578125,6.578125,1.389460,460800
1986-03-11,6.609375,6.750000,6.609375,6.703125,1.415863,544800
1986-03-12,6.703125,6.906250,6.687500,6.750000,1.425764,1350400
1986-03-13,6.750000,6.812500,6.656250,6.656250,1.405962,658400
1986-03-14,6.656250,6.687500,6.578125,6.671875,1.409263,1136800
1986-03-17,6.671875,6.671875,6.562500,6.625000,1.399361,485600
1986-03-18,6.625000,6.656250,6.546875,6.609375,1.396061,410400
1986-03-19,6.609375,6.640625,6.531250,6.562500,1.386159,1204800
1986-03-20,6.578125,6.671875,6.578125,6.609375,1.396061,673600
1986-03-21,6.609375,6.609375,6.515625,6.515625,1.376258,775200
1986-03-24,6.546875,6.609375,6.546875,6.609375,1.396061,492800
1986-03-25,6.609375,6.656250,6.578125,6.625000,1.399361,697600
1986-03-26,6.687500,6.906250,6.687500,6.796875,1.435665,1821600
1986-03-27,6.812500,7.000000,6.812500,6.937500,1.465369,1560000
1986-03-31,7.046875,7.046875,6.875000,7.000000,1.478570,624800
1986-04-01,6.968750,7.171875,6.968750,7.031250,1.485170,1349600
1986-04-02,7.000000,7.000000,6.828125,6.984375,1.548011,1610400
1986-04-03,6.984375,7.062500,6.812500,6.875000,1.523769,1012800
1986-04-04,6.875000,6.875000,6.562500,6.609375,1.464896,1196800
1986-04-07,6.609375,6.718750,6.546875,6.656250,1.475285,708000
1986-04-08,6.656250,6.765625,6.656250,6.750000,1.496064,1068800
1986-04-09,6.765625,6.937500,6.765625,6.781250,1.502991,1568800
1986-04-10,6.781250,6.781250,6.687500,6.687500,1.482212,496000
1986-04-11,6.687500,6.750000,6.640625,6.703125,1.485675,1811200
1986-04-14,6.703125,6.921875,6.703125,6.906250,1.530695,516000
1986-04-15,6.906250,7.000000,6.843750,6.843750,1.516843,717600
1986-04-16,6.843750,6.953125,6.843750,6.875000,1.523769,716000
1986-04-17,6.875000,6.968750,6.828125,6.937500,1.537622,2097600
1986-04-18,6.937500,7.062500,6.843750,7.031250,1.558400,916000
1986-04-21,7.031250,7.312500,7.031250,7.250000,1.606884,790400
1986-04-22,7.250000,7.343750,7.046875,7.171875,1.589568,1300000
1986-04-23,7.171875,7.171875,7.015625,7.156250,1.586105,931200
1986-04-24,7.156250,7.250000,7.125000,7.140625,1.582642,442400
1986-04-25,7.156250,7.281250,7.156250,7.203125,1.596495,783200
1986-04-28,7.203125,7.250000,7.171875,7.187500,1.593031,462400
1986-04-29,7.187500,7.187500,7.000000,7.078125,1.568790,852800
1986-04-30,7.062500,7.062500,6.812500,6.828125,1.513379,1136800
1986-05-01,6.796875,6.796875,6.640625,6.734375,1.492601,402400
1986-05-02,6.734375,6.812500,6.703125,6.750000,1.496064,1018400
1986-05-05,6.750000,6.843750,6.734375,6.765625,1.499527,404800
1986-05-06,6.765625,6.796875,6.718750,6.734375,1.492601,1376800
1986-05-07,6.734375,6.734375,6.640625,6.687500,1.482212,488000
1986-05-08,6.687500,6.703125,6.640625,6.656250,1.475285,629600
1986-05-09,6.656250,6.687500,6.515625,6.562500,1.454507,716000
1986-05-12,6.562500,6.609375,6.531250,6.562500,1.454507,460800
1986-05-13,6.562500,6.593750,6.437500,6.500000,1.440655,493600
1986-05-14,6.500000,6.734375,6.484375,6.718750,1.489138,994400
1986-05-15,6.718750,6.781250,6.531250,6.531250,1.447580,1848800
1986-05-16,6.500000,6.500000,6.312500,6.421875,1.423339,1362400
1986-05-19,6.421875,6.437500,6.375000,6.375000,1.412950,968800
1986-05-20,6.375000,6.531250,6.343750,6.500000,1.440655,612000
1986-05-21,6.500000,6.609375,6.453125,6.546875,1.451044,1324000
1986-05-22,6.562500,6.843750,6.562500,6.843750,1.516843,1240000
1986-05-23,6.843750,7.000000,6.812500,6.953125,1.541085,885600
1986-05-27,6.953125,7.031250,6.953125,7.031250,1.558400,552000
1986-05-28,7.031250,7.031250,6.828125,6.984375,1.548011,1551200
1986-05-29,6.984375,7.062500,6.921875,7.062500,1.565327,968800
1986-05-30,7.062500,7.250000,7.046875,7.250000,1.606884,2166400
1986-06-02,7.250000,7.390625,7.203125,7.281250,1.613811,1308800
1986-06-03,7.281250,7.359375,7.265625,7.328125,1.624200,884000
1986-06-04,7.328125,7.687500,7.296875,7.687500,1.703851,2384000
1986-06-05,7.656250,7.656250,7.531250,7.656250,1.696925,979200
1986-06-06,7.609375,7.609375,7.468750,7.546875,1.672683,1161600
1986-06-09,7.515625,7.515625,7.312500,7.343750,1.627662,750400
1986-06-10,7.328125,7.328125,7.250000,7.312500,1.620737,453600
1986-06-11,7.312500,7.562500,7.296875,7.562500,1.676147,554400
1986-06-12,7.593750,7.671875,7.593750,7.609375,1.686535,711200
1986-06-13,7.609375,7.750000,7.609375,7.734375,1.714241,782400
1986-06-16,7.734375,7.781250,7.593750,7.656250,1.696925,1209600
1986-06-17,7.625000,7.625000,7.406250,7.484375,1.658831,428800
1986-06-18,7.484375,7.515625,7.437500,7.484375,1.658831,389600
1986-06-19,7.484375,7.546875,7.437500,7.437500,1.648442,1275200
1986-06-20,7.437500,7.609375,7.406250,7.609375,1.686535,887200
1986-06-23,7.609375,7.625000,7.453125,7.578125,1.679610,723200
1986-06-24,7.578125,7.640625,7.562500,7.562500,1.676147,851200
1986-06-25,7.562500,7.718750,7.515625,7.640625,1.693461,798400
1986-06-26,7.640625,7.750000,7.625000,7.703125,1.707314,617600
1986-06-27,7.703125,7.750000,7.687500,7.734375,1.714241,255200
1986-06-30,7.828125,8.109375,7.828125,8.109375,1.797355,1767200
1986-07-01,8.109375,8.562500,8.093750,8.406250,1.942289,2626400
1986-07-02,8.437500,8.437500,8.312500,8.312500,1.920628,1244800
1986-07-03,8.312500,8.343750,8.140625,8.234375,1.902577,1201600
1986-07-07,8.234375,8.281250,7.750000,7.781250,1.797881,1685600
1986-07-08,7.687500,7.687500,7.531250,7.687500,1.776219,2018400
1986-07-09,7.718750,7.937500,7.703125,7.890625,1.823152,671200
1986-07-10,7.937500,8.000000,7.812500,8.000000,1.848423,776800
1986-07-11,8.078125,8.078125,7.968750,8.031250,1.855645,660800
1986-07-14,8.015625,8.015625,7.812500,7.812500,1.805101,614400
1986-07-15,7.718750,7.781250,7.437500,7.531250,1.740118,684800
1986-07-16,7.593750,7.656250,7.562500,7.578125,1.750948,350400
1986-07-17,7.593750,7.781250,7.593750,7.750000,1.790661,711200
1986-07-18,7.718750,7.843750,7.687500,7.781250,1.797881,495200
1986-07-21,7.812500,7.859375,7.796875,7.796875,1.801491,364800
1986-07-22,7.718750,7.875000,7.703125,7.843750,1.812321,500000
1986-07-23,7.859375,7.875000,7.812500,7.859375,1.815932,303200
1986-07-24,7.859375,7.921875,7.843750,7.859375,1.815932,1612800
1986-07-25,7.859375,8.000000,7.859375,7.984375,1.844813,795200
1986-07-28,7.953125,8.031250,7.921875,7.968750,1.841203,726400
1986-07-29,7.937500,8.000000,7.921875,7.937500,1.833983,1066400
1986-07-30,7.953125,8.000000,7.921875,7.937500,1.833983,806400
1986-07-31,7.921875,7.984375,7.906250,7.921875,1.830372,311200
1986-08-01,7.890625,7.906250,7.828125,7.828125,1.808711,233600
1986-08-04,7.796875,7.890625,7.625000,7.843750,1.812321,632800
1986-08-05,7.906250,7.921875,7.812500,7.921875,1.830372,388800
1986-08-06,7.968750,7.968750,7.906250,7.968750,1.841203,295200
1986-08-07,7.937500,8.046875,7.875000,7.875000,1.819541,933600
1986-08-08,7.875000,7.906250,7.781250,7.828125,1.808711,317600
1986-08-11,7.859375,7.875000,7.765625,7.796875,1.801491,482400
1986-08-12,7.765625,7.765625,7.562500,7.687500,1.776219,664000
1986-08-13,7.625000,7.843750,7.625000,7.687500,1.776219,1304000
1986-08-14,7.718750,7.875000,7.703125,7.828125,1.808711,1338400
1986-08-15,7.796875,7.937500,7.796875,7.906250,1.826763,911200
1986-08-18,7.953125,8.031250,7.843750,8.000000,1.848423,2982400
1986-08-19,8.015625,8.250000,8.000000,8.156250,1.884526,1928000
1986-08-20,8.093750,8.171875,8.015625,8.031250,1.855645,1183200
1986-08-21,8.062500,8.140625,7.953125,8.125000,1.877305,4680800
1986-08-22,8.093750,8.203125,8.093750,8.203125,1.895357,734400
1986-08-25,8.187500,8.187500,8.031250,8.078125,1.866475,751200
1986-08-26,8.015625,8.156250,8.000000,8.140625,1.880916,772000
1986-08-27,8.171875,8.218750,8.125000,8.171875,1.888135,522400
1986-08-28,8.187500,8.203125,8.125000,8.171875,1.888135,311200
1986-08-29,8.171875,8.281250,8.140625,8.281250,1.913407,724800
1986-09-02,8.281250,8.312500,7.906250,7.968750,1.841203,708800
1986-09-03,7.890625,7.984375,7.843750,7.953125,1.837593,562400
1986-09-04,7.968750,7.968750,7.921875,7.921875,1.830372,816800
1986-09-05,7.875000,7.921875,7.687500,7.750000,1.790661,677600
1986-09-08,7.781250,7.781250,7.578125,7.750000,1.790661,541600
1986-09-09,7.750000,7.828125,7.593750,7.687500,1.776219,465600
1986-09-10,7.718750,7.734375,7.625000,7.640625,1.765389,808800
1986-09-11,7.625000,7.625000,7.093750,7.171875,1.657083,1633600
1986-09-12,7.218750,7.312500,6.656250,6.812500,1.574048,1646400
1986-09-15,6.843750,6.968750,6.656250,6.890625,1.592099,1064800
1986-09-16,6.906250,6.937500,6.718750,6.937500,1.602930,521600
1986-09-17,6.968750,7.046875,6.921875,7.000000,1.617371,704000
1986-09-18,7.000000,7.015625,6.843750,6.843750,1.581269,969600
1986-09-19,6.937500,7.031250,6.890625,7.031250,1.624591,1030400
1986-09-22,7.125000,7.125000,6.843750,7.046875,1.628201,737600
1986-09-23,7.046875,7.078125,6.953125,7.015625,1.620980,425600
1986-09-24,7.031250,7.046875,6.875000,6.875000,1.588488,760800
1986-09-25,6.875000,6.906250,6.671875,6.843750,1.581269,874400
1986-09-26,6.781250,6.937500,6.781250,6.828125,1.577659,382400
1986-09-29,6.750000,6.781250,6.593750,6.703125,1.548777,848000
1986-09-30,6.796875,6.968750,6.765625,6.859375,1.584879,714400
1986-10-01,7.078125,7.125000,6.843750,7.078125,1.718183,887200
1986-10-02,7.109375,7.312500,7.109375,7.171875,1.740940,988000
1986-10-03,7.171875,7.343750,7.156250,7.218750,1.752318,724800
1986-10-06,7.218750,7.343750,7.218750,7.343750,1.782661,488000
1986-10-07,7.343750,7.375000,7.234375,7.281250,1.767490,365600
1986-10-08,7.312500,7.328125,7.234375,7.296875,1.771283,272800
1986-10-09,7.265625,7.312500,7.203125,7.218750,1.752318,392000
1986-10-10,7.203125,7.296875,7.203125,7.265625,1.763697,284000
1986-10-13,7.250000,7.359375,7.234375,7.281250,1.767490,256000
1986-10-14,7.343750,7.640625,7.343750,7.546875,1.831969,1276000
1986-10-15,7.515625,7.906250,7.515625,7.765625,1.885070,2008800
1986-10-16,7.812500,7.875000,7.750000,7.828125,1.900241,1250400
1986-10-17,7.796875,7.828125,7.718750,7.828125,1.900241,572000
1986-10-20,7.796875,7.796875,7.593750,7.703125,1.869899,380800
1986-10-21,7.671875,7.703125,7.609375,7.703125,1.869899,159200
1986-10-22,7.671875,7.687500,7.625000,7.656250,1.858520,197600
1986-10-23,7.687500,7.828125,7.687500,7.781250,1.888862,716800
1986-10-24,7.750000,7.859375,7.687500,7.687500,1.866105,362400
1986-10-27,7.656250,7.687500,7.625000,7.671875,1.862313,352000
1986-10-28,7.640625,7.890625,7.640625,7.765625,1.885070,912800
1986-10-29,7.765625,7.875000,7.765625,7.859375,1.907827,1140000
1986-10-30,7.875000,7.890625,7.828125,7.875000,1.911620,908800
1986-10-31,7.812500,7.859375,7.765625,7.828125,1.900241,340800
1986-11-03,7.859375,7.859375,7.781250,7.828125,1.900241,253600
1986-11-04,7.796875,7.906250,7.781250,7.875000,1.911620,398400
1986-11-05,7.843750,7.937500,7.765625,7.828125,1.900241,880800
1986-11-06,7.796875,7.828125,7.671875,7.781250,1.888862,372800
1986-11-07,7.734375,7.781250,7.656250,7.687500,1.866105,289600
1986-11-10,7.656250,7.812500,7.656250,7.812500,1.896448,424000
1986-11-11,7.843750,7.843750,7.781250,7.812500,1.896448,216800
1986-11-12,7.781250,7.812500,7.687500,7.703125,1.869899,296000
1986-11-13,7.687500,7.703125,7.578125,7.578125,1.839555,575200
1986-11-14,7.593750,7.656250,7.593750,7.625000,1.850934,200000
1986-11-17,7.593750,7.656250,7.531250,7.640625,1.854727,528800
1986-11-18,7.609375,7.609375,7.250000,7.250000,1.759904,912000
1986-11-19,7.250000,7.328125,7.203125,7.312500,1.775076,851200
1986-11-20,7.328125,7.390625,7.234375,7.343750,1.782661,448000
1986-11-21,7.437500,7.500000,7.250000,7.453125,1.809212,1684800
1986-11-24,7.421875,7.562500,7.406250,7.484375,1.816798,929600
1986-11-25,7.500000,7.515625,7.437500,7.468750,1.813005,472000
1986-11-26,7.453125,7.515625,7.453125,7.515625,1.824383,234400
1986-11-28,7.500000,7.578125,7.484375,7.546875,1.831969,281600
1986-12-01,7.546875,7.546875,7.406250,7.515625,1.824383,467200
1986-12-02,7.500000,7.593750,7.453125,7.546875,1.831969,835200
1986-12-03,7.609375,7.734375,7.578125,7.703125,1.869899,729600
1986-12-04,7.734375,7.968750,7.734375,7.843750,1.904035,1249600
1986-12-05,7.859375,7.875000,7.750000,7.796875,1.892657,843200
1986-12-08,7.750000,7.796875,7.671875,7.718750,1.873691,878400
1986-12-09,7.734375,7.750000,7.656250,7.687500,1.866105,546400
1986-12-10,7.625000,7.687500,7.593750,7.609375,1.847141,884000
1986-12-11,7.562500,7.562500,7.375000,7.437500,1.805419,652800
1986-12-12,7.406250,7.484375,7.375000,7.468750,1.813005,293600
1986-12-15,7.437500,7.453125,7.312500,7.453125,1.809212,628800
1986-12-16,7.484375,7.500000,7.390625,7.500000,1.820591,416000
1986-12-17,7.453125,7.531250,7.437500,7.500000,1.820591,289600
1986-12-18,7.484375,7.546875,7.468750,7.500000,1.820591,573600
1986-12-19,7.468750,7.687500,7.437500,7.687500,1.866105,1624000
1986-12-22,7.656250,7.671875,7.515625,7.609375,1.847141,800000
1986-12-23,7.562500,7.609375,7.437500,7.437500,1.805419,604800
1986-12-24,7.484375,7.500000,7.406250,7.453125,1.809212,576800
1986-12-26,7.437500,7.484375,7.437500,7.468750,1.813005,268000
1986-12-29,7.500000,7.500000,7.375000,7.375000,1.790247,555200
1986-12-30,7.359375,7.375000,7.187500,7.203125,1.748526,1460000
1986-12-31,7.156250,7.187500,7.000000,7.125000,1.729561,686400
1987-01-02,7.187500,7.203125,7.062500,7.187500,1.837579,340000
1987-01-05,7.218750,7.343750,7.218750,7.312500,1.869537,852800
1987-01-06,7.343750,7.375000,7.312500,7.375000,1.885516,604800
1987-01-07,7.312500,7.328125,7.265625,7.312500,1.869537,2027200
1987-01-08,7.328125,7.343750,7.265625,7.312500,1.869537,692000
1987-01-09,7.296875,7.375000,7.250000,7.375000,1.885516,623200
1987-01-12,7.375000,7.375000,7.234375,7.234375,1.849564,1203200
1987-01-13,7.234375,7.265625,7.203125,7.203125,1.841574,866400
1987-01-14,7.203125,7.312500,7.203125,7.312500,1.869537,504000
1987-01-15,7.312500,7.328125,7.218750,7.296875,1.865542,727200
1987-01-16,7.296875,7.312500,7.156250,7.250000,1.853559,1244800
1987-01-19,7.218750,7.265625,7.125000,7.265625,1.857553,510400
1987-01-20,7.281250,7.500000,7.250000,7.406250,1.893505,1164800
1987-01-21,7.390625,7.437500,7.265625,7.281250,1.861547,850400
1987-01-22,7.281250,7.312500,7.156250,7.265625,1.857553,2135200
1987-01-23,7.359375,7.671875,7.281250,7.437500,1.901495,2841600
1987-01-26,7.406250,7.546875,7.343750,7.453125,1.905489,554400
1987-01-27,7.484375,7.546875,7.328125,7.500000,1.917473,964000
1987-01-28,7.468750,7.578125,7.406250,7.437500,1.901495,744800
1987-01-29,7.468750,7.500000,7.281250,7.296875,1.865542,968800
1987-01-30,7.312500,7.390625,7.296875,7.359375,1.881521,793600
1987-02-02,7.390625,7.515625,7.359375,7.484375,1.913479,526400
1987-02-03,7.515625,7.546875,7.437500,7.437500,1.901495,707200
1987-02-04,7.406250,7.609375,7.390625,7.609375,1.945436,2000800
1987-02-05,7.593750,7.718750,7.500000,7.593750,1.941442,1198400
1987-02-06,7.578125,7.593750,7.500000,7.562500,1.933454,1031200
1987-02-09,7.562500,7.593750,7.484375,7.500000,1.917473,629600
1987-02-10,7.515625,7.531250,7.390625,7.500000,1.917473,964800
1987-02-11,7.531250,7.562500,7.453125,7.546875,1.929458,1025600
1987-02-12,7.515625,7.562500,7.437500,7.453125,1.905489,623200
1987-02-13,7.484375,7.609375,7.437500,7.531250,1.925463,780000
1987-02-17,7.562500,7.609375,7.531250,7.593750,1.941442,511200
1987-02-18,7.625000,7.734375,7.609375,7.656250,1.957422,1653600
1987-02-19,7.640625,7.734375,7.578125,7.734375,1.977396,873600
1987-02-20,7.750000,7.796875,7.718750,7.750000,1.981390,1052800
1987-02-23,7.765625,7.843750,7.578125,7.734375,1.977396,915200
1987-02-24,7.750000,7.843750,7.750000,7.812500,1.997368,588800
1987-02-25,7.796875,7.843750,7.765625,7.796875,1.993374,758400
1987-02-26,7.750000,7.765625,7.593750,7.765625,1.985384,904800
1987-02-27,7.750000,7.875000,7.718750,7.843750,2.005358,835200
1987-03-02,7.859375,7.906250,7.765625,7.812500,1.997368,608000
1987-03-03,7.875000,7.921875,7.843750,7.890625,2.017342,634400
1987-03-04,7.906250,8.015625,7.875000,8.015625,2.049300,1036000
1987-03-05,7.984375,8.093750,7.968750,8.000000,2.045304,527200
1987-03-06,8.015625,8.031250,7.875000,8.031250,2.053294,822400
1987-03-09,8.000000,8.046875,7.921875,7.984375,2.041311,915200
1987-03-10,7.984375,8.109375,7.984375,8.078125,2.065279,844800
1987-03-11,8.156250,8.171875,8.093750,8.109375,2.073267,768000
1987-03-12,8.093750,8.250000,8.078125,8.250000,2.109221,680800
1987-03-13,8.250000,8.296875,8.203125,8.203125,2.097238,876000
1987-03-16,8.171875,8.203125,8.125000,8.171875,2.089247,634400
1987-03-17,8.171875,8.343750,8.171875,8.312500,2.125199,868000
1987-03-18,8.359375,8.453125,8.281250,8.343750,2.133188,1492800
1987-03-19,8.343750,8.437500,8.296875,8.312500,2.125199,524000
1987-03-20,8.312500,8.484375,8.312500,8.484375,2.169142,1638400
1987-03-23,8.484375,8.593750,8.437500,8.562500,2.189116,1108000
1987-03-24,8.546875,8.812500,8.546875,8.765625,2.241048,787200
1987-03-25,8.781250,8.781250,8.593750,8.687500,2.221074,760800
1987-03-26,8.718750,8.843750,8.718750,8.718750,2.229063,1101600
1987-03-27,8.718750,8.796875,8.718750,8.718750,2.229063,1020800
1987-03-30,8.500000,8.578125,8.406250,8.515625,2.177131,936000
1987-03-31,8.531250,8.656250,8.484375,8.640625,2.209091,1501600
1987-04-01,8.593750,8.625000,8.484375,8.593750,2.292624,966400
1987-04-02,8.640625,8.656250,8.609375,8.640625,2.305129,498400
1987-04-03,8.593750,8.828125,8.500000,8.750000,2.334308,964000
1987-04-06,8.718750,8.828125,8.718750,8.765625,2.338477,484800
1987-04-07,8.718750,8.828125,8.703125,8.718750,2.325971,532800
1987-04-08,8.703125,8.765625,8.687500,8.765625,2.338477,826400
1987-04-09,8.750000,8.796875,8.750000,8.750000,2.334308,428800
1987-04-10,8.750000,8.812500,8.750000,8.796875,2.346814,640000
1987-04-13,8.781250,8.812500,8.625000,8.656250,2.309298,727200
1987-04-14,8.437500,8.484375,8.265625,8.296875,2.213423,1888000
1987-04-15,8.312500,8.484375,8.265625,8.437500,2.250941,702400
1987-04-16,8.406250,8.593750,8.406250,8.515625,2.271783,879200
1987-04-20,8.546875,8.625000,8.531250,8.609375,2.296793,841600
1987-04-21,8.593750,8.750000,8.484375,8.734375,2.330140,860000
1987-04-22,8.671875,8.718750,8.515625,8.531250,2.275951,461600
1987-04-23,8.500000,8.500000,8.328125,8.375000,2.234267,1019200
1987-04-24,8.265625,8.296875,8.062500,8.125000,2.167572,868000
1987-04-27,8.062500,8.250000,7.968750,8.140625,2.171741,1352000
1987-04-28,8.187500,8.343750,8.125000,8.203125,2.188414,681600
1987-04-29,8.093750,8.187500,8.093750,8.109375,2.163403,312800
1987-04-30,8.109375,8.250000,8.093750,8.250000,2.200920,976000
1987-05-01,8.218750,8.343750,8.203125,8.265625,2.205087,452800
1987-05-04,8.218750,8.312500,8.218750,8.296875,2.213423,328800
1987-05-05,8.390625,8.500000,8.390625,8.500000,2.267614,503200
1987-05-06,8.531250,8.531250,8.390625,8.406250,2.242603,276800
1987-05-07,8.406250,8.453125,8.328125,8.453125,2.255109,510400
1987-05-08,8.421875,8.437500,8.281250,8.359375,2.230098,380800
1987-05-11,8.328125,8.468750,8.156250,8.203125,2.188414,776000
1987-05-12,8.078125,8.203125,8.062500,8.156250,2.175909,576000
1987-05-13,8.140625,8.250000,8.093750,8.250000,2.200920,600800
1987-05-14,8.250000,8.375000,8.250000,8.359375,2.230098,932800
1987-05-15,8.109375,8.296875,8.109375,8.109375,2.163403,870400
1987-05-18,8.156250,8.156250,8.078125,8.140625,2.171741,433600
1987-05-19,8.109375,8.109375,7.718750,7.812500,2.084204,664800
1987-05-20,7.843750,7.843750,7.703125,7.781250,2.075868,904000
1987-05-21,7.812500,7.812500,7.718750,7.718750,2.059194,308000
1987-05-22,7.750000,7.781250,7.531250,7.625000,2.034183,553600
1987-05-26,7.718750,7.812500,7.703125,7.781250,2.075868,424800
1987-05-27,7.765625,7.843750,7.750000,7.812500,2.084204,599200
1987-05-28,7.781250,7.968750,7.781250,7.937500,2.117551,378400
1987-05-29,7.984375,8.000000,7.859375,7.859375,2.096709,552000
1987-06-01,7.875000,8.015625,7.875000,8.015625,2.138392,585600
1987-06-02,8.000000,8.000000,7.890625,7.937500,2.117551,668800
1987-06-03,7.937500,8.125000,7.937500,8.125000,2.167572,975200
1987-06-04,8.125000,8.156250,8.109375,8.156250,2.175909,271200
1987-06-05,8.140625,8.187500,8.109375,8.125000,2.167572,333600
1987-06-08,8.093750,8.250000,8.093750,8.203125,2.188414,231200
1987-06-09,8.250000,8.296875,8.203125,8.250000,2.200920,477600
1987-06-10,8.281250,8.421875,8.250000,8.375000,2.234267,771200
1987-06-11,8.375000,8.406250,8.328125,8.375000,2.234267,386400
1987-06-12,8.375000,8.484375,8.375000,8.468750,2.259277,356800
1987-06-15,8.484375,8.515625,8.390625,8.421875,2.246773,608000
1987-06-16,8.359375,8.421875,8.359375,8.406250,2.242603,286400
1987-06-17,8.453125,8.468750,8.375000,8.375000,2.234267,412800
1987-06-18,8.343750,8.375000,8.203125,8.281250,2.209257,376800
1987-06-19,8.359375,8.484375,8.250000,8.484375,2.263444,1341600
1987-06-22,8.578125,8.687500,8.546875,8.625000,2.300961,771200
1987-06-23,8.625000,8.718750,8.562500,8.609375,2.296793,663200
1987-06-24,8.578125,8.609375,8.500000,8.546875,2.280119,511200
1987-06-25,8.515625,8.656250,8.500000,8.593750,2.292624,752000
1987-06-26,8.578125,8.578125,8.484375,8.546875,2.280119,332000
1987-06-29,8.546875,8.609375,8.437500,8.515625,2.271783,437600
1987-06-30,8.359375,8.453125,8.296875,8.359375,2.328537,656800
1987-07-01,8.328125,8.359375,8.109375,8.156250,2.271957,796000
1987-07-02,8.187500,8.234375,8.171875,8.234375,2.293718,356000
1987-07-06,8.218750,8.234375,8.093750,8.171875,2.276309,420800
1987-07-07,8.140625,8.218750,8.140625,8.156250,2.271957,365600
1987-07-08,8.109375,8.125000,8.000000,8.062500,2.245843,358400
1987-07-09,8.078125,8.156250,8.062500,8.093750,2.254548,237600
1987-07-10,8.093750,8.125000,8.031250,8.093750,2.254548,168000
1987-07-13,8.062500,8.062500,7.953125,8.046875,2.241489,493600
1987-07-14,8.015625,8.093750,7.968750,8.093750,2.254548,498400
1987-07-15,8.031250,8.062500,7.937500,7.984375,2.224081,385600
1987-07-16,8.031250,8.046875,7.921875,7.953125,2.215376,361600
1987-07-17,7.984375,7.984375,7.843750,7.937500,2.211023,553600
1987-07-20,7.875000,7.937500,7.828125,7.906250,2.202318,405600
1987-07-21,7.890625,7.984375,7.890625,7.953125,2.215376,569600
1987-07-22,7.937500,7.968750,7.937500,7.953125,2.215376,228800
1987-07-23,7.968750,7.968750,7.843750,7.875000,2.193614,408800
1987-07-24,7.875000,7.921875,7.828125,7.828125,2.180555,321600
1987-07-27,7.843750,8.046875,7.843750,8.046875,2.241489,717600
1987-07-28,8.046875,8.109375,7.953125,8.015625,2.232784,558400
1987-07-29,8.000000,8.140625,7.968750,8.125000,2.263252,483200
1987-07-30,8.203125,8.234375,8.140625,8.218750,2.289365,2588000
1987-07-31,8.203125,8.328125,8.203125,8.328125,2.319832,444000
1987-08-03,8.296875,8.375000,8.265625,8.281250,2.306777,513600
1987-08-04,8.281250,8.296875,8.203125,8.234375,2.293718,602400
1987-08-05,8.250000,8.296875,8.171875,8.187500,2.280661,509600
1987-08-06,8.203125,8.203125,8.031250,8.125000,2.263252,712000
1987-08-07,8.125000,8.171875,8.093750,8.125000,2.263252,369600
1987-08-10,8.156250,8.359375,8.109375,8.312500,2.315480,449600
1987-08-11,8.343750,8.484375,8.328125,8.406250,2.341593,1264000
1987-08-12,8.375000,8.406250,8.250000,8.281250,2.306777,789600
1987-08-13,8.250000,8.343750,8.250000,8.343750,2.324185,980800
1987-08-14,8.312500,8.406250,8.312500,8.375000,2.332891,494400
1987-08-17,8.375000,8.421875,8.328125,8.359375,2.328537,454400
1987-08-18,8.343750,8.375000,8.296875,8.375000,2.332891,680800
1987-08-19,8.343750,8.468750,8.343750,8.468750,2.359005,584000
1987-08-20,8.484375,8.484375,8.406250,8.421875,2.345947,528000
1987-08-21,8.437500,8.515625,8.421875,8.500000,2.367710,816000
1987-08-24,8.500000,8.515625,8.421875,8.421875,2.345947,488000
1987-08-25,8.406250,8.546875,8.390625,8.484375,2.363356,777600
1987-08-26,8.468750,8.484375,8.375000,8.390625,2.337242,348000
1987-08-27,8.390625,8.437500,8.328125,8.375000,2.332891,555200
1987-08-28,8.359375,8.406250,8.343750,8.343750,2.324185,252000
1987-08-31,8.343750,8.390625,8.265625,8.296875,2.311126,411200
1987-09-01,8.281250,8.406250,8.125000,8.125000,2.263252,564000
1987-09-02,8.078125,8.093750,7.921875,7.984375,2.224081,617600
1987-09-03,7.937500,7.984375,7.875000,7.921875,2.206671,703200
1987-09-04,7.937500,7.953125,7.843750,7.875000,2.193614,339200
1987-09-08,8.000000,8.000000,7.765625,7.843750,2.184909,696000
1987-09-09,7.890625,7.921875,7.828125,7.890625,2.197965,517600
1987-09-10,7.937500,7.984375,7.906250,7.937500,2.211023,633600
1987-09-11,7.937500,8.156250,7.937500,8.125000,2.263252,1012000
1987-09-14,8.156250,8.359375,8.140625,8.328125,2.319832,739200
1987-09-15,8.375000,8.375000,8.218750,8.218750,2.289365,608000
1987-09-16,8.203125,8.218750,8.046875,8.109375,2.258899,701600
1987-09-17,8.156250,8.171875,8.062500,8.093750,2.254548,853600
1987-09-18,8.187500,8.187500,8.093750,8.109375,2.258899,573600
1987-09-21,8.140625,8.187500,8.062500,8.062500,2.245843,393600
1987-09-22,8.046875,8.281250,8.031250,8.250000,2.298071,1090400
1987-09-23,8.250000,8.312500,8.171875,8.203125,2.285013,644000
1987-09-24,8.203125,8.203125,8.140625,8.171875,2.276309,246400
1987-09-25,8.156250,8.171875,8.125000,8.140625,2.267604,216000
1987-09-28,8.140625,8.234375,8.140625,8.187500,2.280661,484800
1987-09-29,8.218750,8.250000,8.187500,8.250000,2.298071,453600
1987-09-30,8.109375,8.234375,8.062500,8.109375,2.361967,618400
1987-10-01,8.140625,8.328125,8.125000,8.328125,2.425680,705600
1987-10-02,8.359375,8.375000,8.296875,8.328125,2.425680,409600
1987-10-05,8.453125,8.500000,8.343750,8.500000,2.475741,908000
1987-10-06,8.468750,8.531250,8.281250,8.281250,2.412027,1006400
1987-10-07,8.250000,8.312500,8.156250,8.250000,2.402926,630400
1987-10-08,8.218750,8.218750,8.062500,8.125000,2.366518,361600
1987-10-09,8.156250,8.171875,8.125000,8.156250,2.375621,419200
1987-10-12,8.125000,8.125000,8.046875,8.062500,2.348315,543200
1987-10-13,8.109375,8.171875,8.093750,8.125000,2.366518,599200
1987-10-14,8.078125,8.093750,7.984375,8.046875,2.343765,752000
1987-10-15,8.000000,8.125000,7.968750,7.984375,2.325559,620000
1987-10-16,8.000000,8.046875,7.640625,7.640625,2.225438,1165600
1987-10-19,7.500000,7.500000,6.812500,6.828125,1.988785,2579200
1987-10-20,6.812500,6.812500,5.687500,6.281250,1.829500,1498400
1987-10-21,6.593750,7.156250,6.593750,7.062500,2.057050,984000
1987-10-22,6.750000,7.187500,6.593750,7.093750,2.066152,1026400
1987-10-23,6.937500,7.343750,6.937500,7.343750,2.138969,638400
1987-10-26,7.125000,7.125000,6.718750,6.718750,1.956927,450400
1987-10-27,6.781250,6.828125,6.375000,6.484375,1.888663,664000
1987-10-28,6.343750,6.625000,6.312500,6.375000,1.856806,715200
1987-10-29,6.406250,6.625000,6.406250,6.531250,1.902317,950400
1987-10-30,6.625000,6.781250,6.578125,6.781250,1.975132,803200
1987-11-02,6.750000,6.812500,6.656250,6.750000,1.966028,520800
1987-11-03,6.656250,6.781250,6.437500,6.781250,1.975132,600800
1987-11-04,6.671875,7.093750,6.656250,6.968750,2.029744,463200
1987-11-05,6.937500,7.406250,6.937500,7.375000,2.148069,1149600
1987-11-06,7.250000,7.500000,7.250000,7.312500,2.129866,719200
1987-11-09,7.156250,7.281250,7.156250,7.187500,2.093458,436000
1987-11-10,7.031250,7.109375,7.031250,7.046875,2.052499,604800
1987-11-11,7.078125,7.296875,7.062500,7.265625,2.116213,464800
1987-11-12,7.437500,7.453125,7.265625,7.265625,2.116213,641600
1987-11-13,7.265625,7.312500,6.875000,6.875000,2.002437,287200
1987-11-16,7.062500,7.109375,7.062500,7.093750,2.066152,497600
1987-11-17,7.000000,7.031250,6.890625,6.968750,2.029744,419200
1987-11-18,7.000000,7.093750,6.937500,7.093750,2.066152,435200
1987-11-19,7.062500,7.156250,7.000000,7.125000,2.075254,432000
1987-11-20,7.093750,7.250000,7.046875,7.187500,2.093458,390400
1987-11-23,7.156250,7.218750,6.812500,7.187500,2.093458,354400
1987-11-24,7.171875,7.203125,7.093750,7.140625,2.079805,848800
1987-11-25,7.109375,7.125000,6.890625,6.953125,2.025194,419200
1987-11-27,6.953125,6.953125,6.843750,6.859375,1.997888,281600
1987-11-30,6.656250,6.656250,6.406250,6.484375,1.888663,653600
1987-12-01,6.515625,6.671875,6.515625,6.578125,1.915970,401600
1987-12-02,6.562500,6.656250,6.546875,6.593750,1.920520,264800
1987-12-03,6.656250,6.656250,6.281250,6.281250,1.829500,592000
1987-12-04,6.203125,6.250000,6.093750,6.234375,1.815848,520000
1987-12-07,6.203125,6.500000,6.203125,6.468750,1.884112,384800
1987-12-08,6.437500,6.671875,6.421875,6.656250,1.938725,443200
1987-12-09,6.625000,6.859375,6.625000,6.843750,1.993337,246400
1987-12-10,6.656250,6.984375,6.656250,6.796875,1.979684,348000
1987-12-11,6.734375,6.781250,6.546875,6.718750,1.956927,293600
1987-12-14,6.625000,7.000000,6.625000,6.968750,2.029744,376800
1987-12-15,6.968750,7.125000,6.875000,6.875000,2.002437,705600
1987-12-16,6.968750,7.031250,6.750000,6.875000,2.002437,942400
1987-12-17,6.875000,6.937500,6.750000,6.750000,1.966028,559200
1987-12-18,6.906250,7.015625,6.843750,7.000000,2.038846,1802400
1987-12-21,7.109375,7.234375,7.062500,7.140625,2.079805,1316800
1987-12-22,7.171875,7.187500,7.015625,7.187500,2.093458,1058400
1987-12-23,7.125000,7.125000,6.750000,6.843750,1.993337,684000
1987-12-24,6.812500,6.875000,6.750000,6.875000,2.002437,234400
1987-12-28,6.625000,6.687500,6.500000,6.593750,1.920520,414400
1987-12-29,6.593750,6.656250,6.468750,6.656250,1.938725,248800
1987-12-30,6.718750,7.000000,6.656250,6.875000,2.002437,293200
1987-12-31,6.812500,7.062500,6.562500,6.968750,2.093696,348800
1988-01-04,6.875000,6.968750,6.750000,6.875000,2.065530,538000
1988-01-05,6.875000,7.031250,6.812500,6.906250,2.074920,530400
1988-01-06,6.843750,6.906250,6.718750,6.875000,2.065530,350400
1988-01-07,6.718750,6.843750,6.687500,6.843750,2.056142,308800
1988-01-08,6.843750,6.875000,6.437500,6.562500,1.971643,914000
1988-01-11,6.625000,6.687500,6.406250,6.562500,1.971643,592400
1988-01-12,6.500000,6.625000,6.343750,6.531250,1.962254,342400
1988-01-13,6.468750,6.562500,6.375000,6.437500,1.934087,440000
1988-01-14,6.437500,6.625000,6.406250,6.500000,1.952866,496800
1988-01-15,6.718750,6.750000,6.500000,6.531250,1.962254,830000
1988-01-18,6.562500,6.593750,6.500000,6.562500,1.971643,159200
1988-01-19,6.500000,6.781250,6.437500,6.656250,1.999810,504800
1988-01-20,6.531250,6.656250,6.281250,6.437500,1.934087,626400
1988-01-21,6.500000,6.625000,6.437500,6.625000,1.990420,643600
1988-01-22,6.687500,6.687500,6.531250,6.687500,2.009197,286800
1988-01-25,6.625000,7.062500,6.625000,6.843750,2.056142,468000
1988-01-26,6.906250,6.906250,6.625000,6.687500,2.009197,552400
1988-01-27,6.562500,6.718750,6.500000,6.562500,1.971643,518000
1988-01-28,6.593750,6.718750,6.562500,6.687500,2.009197,548000
1988-01-29,6.750000,6.875000,6.593750,6.875000,2.065530,437200
1988-02-01,6.875000,6.906250,6.687500,6.718750,2.018586,234800
1988-02-02,6.656250,6.750000,6.625000,6.718750,2.018586,537600
1988-02-03,6.718750,6.843750,6.500000,6.593750,1.981032,771600
1988-02-04,6.593750,6.687500,6.531250,6.656250,1.999810,2070000
1988-02-05,6.593750,6.687500,6.593750,6.687500,2.009197,140400
1988-02-08,6.531250,6.593750,6.437500,6.531250,1.962254,237600
1988-02-09,6.531250,6.625000,6.500000,6.562500,1.971643,224000
1988-02-10,6.625000,6.781250,6.531250,6.750000,2.027974,320400
1988-02-11,6.687500,6.812500,6.656250,6.750000,2.027974,278400
1988-02-12,6.812500,6.875000,6.750000,6.812500,2.046753,323600
1988-02-16,6.875000,7.000000,6.875000,6.968750,2.093696,744400
1988-02-17,7.000000,7.062500,6.937500,6.968750,2.093696,393200
1988-02-18,6.937500,7.093750,6.906250,7.000000,2.103086,420800
1988-02-19,7.031250,7.093750,6.937500,7.093750,2.131253,288000
1988-02-22,7.031250,7.218750,7.031250,7.218750,2.168808,453600
1988-02-23,7.187500,7.218750,7.125000,7.218750,2.168808,240000
1988-02-24,7.218750,7.281250,7.156250,7.250000,2.178196,228800
1988-02-25,7.187500,7.218750,6.812500,6.968750,2.093696,474800
1988-02-26,7.031250,7.218750,7.000000,7.218750,2.168808,196800
1988-02-29,7.218750,7.406250,7.218750,7.406250,2.225140,590000
1988-03-01,7.281250,7.312500,7.062500,7.312500,2.196974,565200
1988-03-02,7.250000,7.343750,7.125000,7.250000,2.178196,352000
1988-03-03,7.250000,7.437500,7.218750,7.343750,2.206362,454800
1988-03-04,7.312500,7.375000,7.187500,7.312500,2.196974,454800
1988-03-07,7.250000,7.312500,7.187500,7.218750,2.168808,205600
1988-03-08,7.156250,7.250000,7.156250,7.250000,2.178196,261600
1988-03-09,7.250000,7.250000,7.156250,7.156250,2.150029,421600
1988-03-10,7.218750,7.250000,7.000000,7.000000,2.103086,444800
1988-03-11,7.000000,7.031250,6.875000,6.968750,2.093696,221200
1988-03-14,6.968750,7.031250,6.906250,6.968750,2.093696,165600
1988-03-15,7.031250,7.031250,6.968750,7.031250,2.112475,170400
1988-03-16,6.968750,7.312500,6.968750,7.250000,2.178196,364000
1988-03-17,7.250000,7.531250,6.687500,7.531250,2.262694,489200
1988-03-18,7.812500,7.812500,7.406250,7.562500,2.272083,1016000
1988-03-21,7.531250,7.531250,7.343750,7.406250,2.225140,185200
1988-03-22,7.343750,7.468750,7.343750,7.375000,2.215751,228000
1988-03-23,7.343750,7.500000,7.343750,7.437500,2.234529,245600
1988-03-24,7.343750,7.375000,7.125000,7.156250,2.150029,288000
1988-03-25,7.156250,7.156250,6.781250,6.812500,2.046753,622800
1988-03-28,6.625000,6.843750,6.531250,6.812500,2.046753,343600
1988-03-29,6.781250,6.875000,6.781250,6.781250,2.102165,236000
1988-03-30,6.812500,6.875000,6.750000,6.843750,2.121540,240400
1988-03-31,6.750000,6.843750,6.625000,6.843750,2.121540,300000
1988-04-04,6.843750,6.843750,6.625000,6.687500,2.073102,210000
1988-04-05,6.656250,6.875000,6.656250,6.875000,2.131227,684400
1988-04-06,6.843750,7.187500,6.781250,7.125000,2.208727,400800
1988-04-07,7.187500,7.250000,7.062500,7.218750,2.237789,556400
1988-04-08,7.125000,7.468750,7.125000,7.375000,2.286226,324400
1988-04-11,7.406250,7.406250,7.250000,7.343750,2.276538,335200
1988-04-12,7.281250,7.375000,7.218750,7.281250,2.257164,321200
1988-04-13,7.250000,7.343750,7.093750,7.343750,2.276538,179200
1988-04-14,7.031250,7.093750,6.562500,6.687500,2.073102,513600
1988-04-15,6.656250,6.875000,6.656250,6.656250,2.063415,596000
1988-04-18,6.687500,6.750000,6.531250,6.718750,2.082789,308400
1988-04-19,6.781250,6.937500,6.625000,6.625000,2.053728,197600
1988-04-20,6.625000,6.718750,6.562500,6.562500,2.034353,494000
1988-04-21,6.625000,6.843750,6.500000,6.625000,2.053728,932000
1988-04-22,6.656250,6.812500,6.625000,6.687500,2.073102,495600
1988-04-25,6.718750,7.000000,6.718750,6.968750,2.160288,799600
1988-04-26,6.937500,7.062500,6.875000,6.937500,2.150602,345600
1988-04-27,6.875000,6.968750,6.750000,6.843750,2.121540,313600
1988-04-28,6.750000,6.781250,6.656250,6.718750,2.082789,379200
1988-04-29,6.687500,6.718750,6.500000,6.625000,2.053728,391200
1988-05-02,6.625000,6.656250,6.437500,6.593750,2.044041,586400
1988-05-03,6.593750,6.625000,6.500000,6.593750,2.044041,357600
1988-05-04,6.531250,6.625000,6.531250,6.593750,2.044041,374800
1988-05-05,6.562500,6.625000,6.468750,6.562500,2.034353,320000
1988-05-06,6.562500,6.656250,6.500000,6.531250,2.024666,202800
1988-05-09,6.531250,6.625000,6.437500,6.500000,2.014980,216400
1988-05-10,6.562500,6.625000,6.468750,6.593750,2.044041,263600
1988-05-11,6.531250,6.562500,6.406250,6.468750,2.005292,234000
1988-05-12,6.531250,6.531250,6.375000,6.406250,1.985915,219600
1988-05-13,6.406250,6.593750,6.406250,6.562500,2.034353,249600
1988-05-16,6.500000,6.593750,6.500000,6.562500,2.034353,133600
1988-05-17,6.500000,6.625000,6.468750,6.500000,2.014980,302400
1988-05-18,6.500000,6.562500,6.250000,6.312500,1.956854,335200
1988-05-19,6.187500,6.375000,6.031250,6.343750,1.966542,355200
1988-05-20,6.312500,6.375000,6.125000,6.218750,1.927793,534000
1988-05-23,6.156250,6.312500,6.156250,6.312500,1.956854,292000
1988-05-24,6.312500,6.437500,6.312500,6.375000,1.976229,199600
1988-05-25,6.468750,6.531250,6.343750,6.406250,1.985915,216400
1988-05-26,6.406250,6.593750,6.312500,6.406250,1.985915,652800
1988-05-27,6.343750,6.375000,6.218750,6.281250,1.947166,214400
1988-05-31,6.343750,6.656250,6.281250,6.625000,2.053728,335200
1988-06-01,6.531250,6.718750,6.500000,6.718750,2.082789,1242000
1988-06-02,6.625000,6.718750,6.500000,6.562500,2.034353,886000
1988-06-03,6.562500,6.625000,6.500000,6.562500,2.034353,238800
1988-06-06,6.531250,6.593750,6.375000,6.437500,1.995604,327200
1988-06-07,6.375000,6.562500,6.343750,6.406250,1.985915,551600
1988-06-08,6.468750,6.500000,6.406250,6.500000,2.014980,617200
1988-06-09,6.500000,6.531250,6.437500,6.437500,1.995604,438000
1988-06-10,6.437500,6.562500,6.406250,6.437500,1.995604,520000
1988-06-13,6.500000,6.531250,6.437500,6.437500,1.995604,331200
1988-06-14,6.406250,6.562500,6.406250,6.468750,2.005292,988000
1988-06-15,6.468750,6.593750,6.406250,6.562500,2.034353,606000
1988-06-16,6.593750,6.593750,6.406250,6.406250,1.985915,310000
1988-06-17,6.468750,6.468750,6.375000,6.406250,1.985915,853600
1988-06-20,6.343750,6.375000,6.187500,6.281250,1.947166,804400
1988-06-21,6.281250,6.468750,6.281250,6.468750,2.005292,691200
1988-06-22,6.593750,6.656250,6.468750,6.531250,2.024666,835200
1988-06-23,6.468750,6.531250,6.406250,6.500000,2.014980,522000
1988-06-24,6.500000,6.500000,6.406250,6.437500,1.995604,195200
1988-06-27,6.437500,6.437500,6.281250,6.281250,1.947166,750800
1988-06-28,6.218750,6.406250,6.156250,6.375000,2.044586,306400
1988-06-29,6.375000,6.375000,6.156250,6.218750,1.994473,336800
1988-06-30,6.187500,6.375000,6.187500,6.343750,2.034562,370000
1988-07-01,6.312500,6.375000,6.250000,6.281250,2.014518,742800
1988-07-05,6.281250,6.343750,6.218750,6.250000,2.004495,653600
1988-07-06,6.250000,6.250000,6.093750,6.218750,1.994473,432000
1988-07-07,6.250000,6.250000,6.156250,6.187500,1.984450,543600
1988-07-08,6.187500,6.187500,6.062500,6.062500,1.944360,779600
1988-07-11,6.125000,6.187500,6.093750,6.093750,1.954383,661200
1988-07-12,6.125000,6.125000,5.968750,6.031250,1.934338,450000
1988-07-13,6.093750,6.156250,6.031250,6.125000,1.964405,1172800
1988-07-14,6.218750,6.312500,6.187500,6.312500,2.024539,877600
1988-07-15,6.250000,6.343750,6.218750,6.281250,2.014518,370000
1988-07-18,6.250000,6.281250,6.125000,6.218750,1.994473,440400
1988-07-19,6.218750,6.281250,6.093750,6.187500,1.984450,422000
1988-07-20,6.250000,6.281250,6.187500,6.250000,2.004495,271600
1988-07-21,6.312500,6.312500,6.125000,6.156250,1.974428,650400
1988-07-22,6.156250,6.187500,6.031250,6.125000,1.964405,389600
1988-07-25,6.125000,6.218750,6.093750,6.218750,1.994473,297600
1988-07-26,6.156250,6.312500,6.156250,6.250000,2.004495,337200
1988-07-27,6.218750,6.343750,6.218750,6.250000,2.004495,686800
1988-07-28,6.250000,6.468750,6.250000,6.437500,2.064630,648400
1988-07-29,6.437500,6.625000,6.437500,6.593750,2.114743,905200
1988-08-01,6.562500,6.625000,6.500000,6.593750,2.114743,306800
1988-08-02,6.593750,6.812500,6.562500,6.781250,2.174878,1491600
1988-08-03,6.812500,7.000000,6.812500,6.906250,2.214968,1624400
1988-08-04,6.968750,7.000000,6.843750,6.843750,2.194923,547200
1988-08-05,6.875000,6.875000,6.687500,6.781250,2.174878,144000
1988-08-08,6.812500,6.937500,6.750000,6.750000,2.164853,799600
1988-08-09,6.687500,6.687500,6.531250,6.593750,2.114743,503200
1988-08-10,6.531250,6.562500,6.437500,6.500000,2.084677,337600
1988-08-11,6.562500,6.875000,6.468750,6.812500,2.184899,597600
1988-08-12,6.750000,6.781250,6.656250,6.750000,2.164853,253200
1988-08-15,6.718750,6.750000,6.625000,6.625000,2.124765,302000
1988-08-16,6.562500,6.875000,6.531250,6.843750,2.194923,514800
1988-08-17,6.781250,6.875000,6.687500,6.812500,2.184899,237200
1988-08-18,6.781250,6.906250,6.781250,6.812500,2.184899,213200
1988-08-19,6.843750,6.906250,6.843750,6.906250,2.214968,189600
1988-08-22,6.843750,6.875000,6.687500,6.718750,2.154832,254400
1988-08-23,6.718750,6.781250,6.656250,6.687500,2.144809,200400
1988-08-24,6.656250,6.812500,6.656250,6.812500,2.184899,202000
1988-08-25,6.718750,6.750000,6.593750,6.687500,2.144809,348400
1988-08-26,6.750000,6.781250,6.687500,6.718750,2.154832,175600
1988-08-29,6.687500,6.875000,6.687500,6.781250,2.174878,118800
1988-08-30,6.750000,6.843750,6.718750,6.781250,2.174878,370800
1988-08-31,6.718750,6.812500,6.718750,6.750000,2.164853,450000
1988-09-01,6.781250,6.781250,6.500000,6.593750,2.114743,730800
1988-09-02,6.625000,6.750000,6.625000,6.656250,2.134787,551600
1988-09-06,6.718750,6.875000,6.687500,6.875000,2.204944,328400
1988-09-07,6.812500,6.968750,6.781250,6.843750,2.194923,324800
1988-09-08,6.781250,7.093750,6.781250,7.062500,2.265079,773600
1988-09-09,7.062500,7.156250,6.968750,7.156250,2.295146,1052800
1988-09-12,7.093750,7.156250,7.062500,7.093750,2.275103,602400
1988-09-13,7.125000,7.125000,7.000000,7.125000,2.285124,354400
1988-09-14,7.093750,7.218750,7.031250,7.218750,2.315192,940400
1988-09-15,7.156250,7.250000,7.156250,7.156250,2.295146,674400
1988-09-16,7.187500,7.500000,7.125000,7.500000,2.405395,1686000
1988-09-19,7.437500,7.468750,7.250000,7.468750,2.395372,570000
1988-09-20,7.406250,7.468750,7.343750,7.406250,2.375327,294800
1988-09-21,7.406250,7.656250,7.406250,7.625000,2.445485,866800
1988-09-22,7.625000,7.750000,7.437500,7.718750,2.475552,726800
1988-09-23,7.656250,7.687500,7.593750,7.687500,2.465528,694800
1988-09-26,7.718750,7.718750,7.531250,7.593750,2.435462,365200
1988-09-27,7.406250,7.531250,7.343750,7.531250,2.415418,874400
1988-09-28,7.468750,7.593750,7.281250,7.437500,2.453769,1210000
1988-09-29,7.406250,7.625000,7.343750,7.500000,2.474390,796800
1988-09-30,7.437500,7.656250,7.437500,7.468750,2.464079,1106000
1988-10-03,7.437500,7.500000,7.343750,7.500000,2.474390,452800
1988-10-04,7.625000,7.750000,7.625000,7.625000,2.515630,791600
1988-10-05,7.656250,7.656250,7.500000,7.625000,2.515630,756800
1988-10-06,7.625000,7.687500,7.531250,7.687500,2.536251,635200
1988-10-07,7.750000,8.218750,7.750000,8.125000,2.680589,1276800
1988-10-10,8.000000,8.062500,7.906250,7.937500,2.618729,516400
1988-10-11,7.875000,7.906250,7.781250,7.875000,2.598111,315200
1988-10-12,7.812500,7.937500,7.750000,7.937500,2.618729,777200
1988-10-13,8.000000,8.250000,7.937500,8.156250,2.690900,675200
1988-10-14,8.156250,8.187500,7.875000,8.000000,2.639349,484000
1988-10-17,8.031250,8.062500,7.937500,8.031250,2.649661,312000
1988-10-18,8.218750,8.312500,8.031250,8.250000,2.721829,1236000
1988-10-19,8.218750,8.281250,8.125000,8.187500,2.701209,989600
1988-10-20,8.156250,8.625000,8.156250,8.562500,2.824928,1567200
1988-10-21,8.562500,8.687500,8.437500,8.687500,2.866168,1653200
1988-10-24,8.750000,8.812500,8.468750,8.468750,2.793998,1226800
1988-10-25,8.531250,8.531250,8.375000,8.406250,2.773379,601200
1988-10-26,8.375000,8.468750,8.343750,8.343750,2.752759,685200
1988-10-27,8.343750,8.343750,7.968750,8.093750,2.670278,1144400
1988-10-28,8.093750,8.156250,7.968750,8.125000,2.680589,469200
1988-10-31,8.187500,8.187500,8.031250,8.187500,2.701209,500400
1988-11-01,8.187500,8.312500,8.156250,8.281250,2.732138,594800
1988-11-02,8.281250,8.312500,8.125000,8.281250,2.732138,572000
1988-11-03,8.281250,8.312500,8.250000,8.250000,2.721829,353600
1988-11-04,8.125000,8.218750,8.093750,8.125000,2.680589,382800
1988-11-07,8.125000,8.218750,8.031250,8.125000,2.680589,300400
1988-11-08,8.187500,8.218750,8.000000,8.062500,2.659970,1219600
1988-11-09,8.000000,8.000000,7.875000,7.906250,2.608419,307600
1988-11-10,7.937500,7.968750,7.812500,7.875000,2.598111,414400
1988-11-11,7.875000,7.875000,7.468750,7.500000,2.474390,621200
1988-11-14,7.500000,7.625000,7.406250,7.531250,2.484699,761200
1988-11-15,7.562500,7.593750,7.531250,7.531250,2.484699,155600
1988-11-16,7.500000,7.625000,7.500000,7.500000,2.474390,530400
1988-11-17,7.562500,7.593750,7.500000,7.562500,2.495010,161200
1988-11-18,7.531250,7.656250,7.531250,7.656250,2.525939,215600
1988-11-21,7.656250,7.718750,7.531250,7.625000,2.515630,314800
1988-11-22,7.593750,7.718750,7.562500,7.687500,2.536251,426800
1988-11-23,7.625000,7.687500,7.593750,7.625000,2.515630,157200
1988-11-25,7.593750,7.593750,7.531250,7.593750,2.505319,222800
1988-11-28,7.562500,7.656250,7.562500,7.656250,2.525939,173200
1988-11-29,7.593750,7.718750,7.562500,7.687500,2.536251,188400
1988-11-30,7.656250,8.031250,7.656250,7.906250,2.608419,356800
1988-12-01,7.843750,7.906250,7.718750,7.781250,2.567179,205600
1988-12-02,7.718750,7.812500,7.500000,7.750000,2.556871,436400
1988-12-05,7.812500,7.875000,7.781250,7.875000,2.598111,373600
1988-12-06,7.875000,7.875000,7.812500,7.843750,2.587800,420000
1988-12-07,7.812500,7.937500,7.812500,7.937500,2.618729,512400
1988-12-08,7.875000,7.906250,7.875000,7.875000,2.598111,680400
1988-12-09,7.843750,7.937500,7.843750,7.937500,2.618729,322000
1988-12-12,8.000000,8.093750,7.968750,7.968750,2.629040,330000
1988-12-13,7.906250,8.000000,7.906250,7.906250,2.608419,475200
1988-12-14,7.937500,7.968750,7.843750,7.937500,2.618729,271600
1988-12-15,7.875000,7.937500,7.843750,7.843750,2.587800,378400
1988-12-16,7.906250,7.937500,7.843750,7.937500,2.618729,1621600
1988-12-19,7.875000,8.062500,7.875000,8.062500,2.659970,633200
1988-12-20,8.000000,8.187500,8.000000,8.062500,2.659970,209600
1988-12-21,8.000000,8.125000,7.812500,8.000000,2.639349,431600
1988-12-22,7.968750,8.000000,7.875000,7.968750,2.629040,210800
1988-12-23,7.906250,8.000000,7.906250,8.000000,2.639349,65200
1988-12-27,7.937500,8.000000,7.906250,7.937500,2.618729,123600
1988-12-28,7.906250,7.906250,7.781250,7.843750,2.587800,540400
1988-12-29,7.718750,7.937500,7.718750,7.937500,2.697837,207200
1988-12-30,7.906250,7.937500,7.875000,7.875000,2.676596,166000
1989-01-03,7.812500,7.812500,7.687500,7.718750,2.623488,294800
1989-01-04,7.687500,7.875000,7.625000,7.843750,2.665973,359200
1989-01-05,7.843750,7.906250,7.781250,7.843750,2.665973,341200
1989-01-06,7.875000,7.875000,7.687500,7.687500,2.612867,210800
1989-01-09,7.718750,7.812500,7.656250,7.781250,2.644729,424800
1989-01-10,7.750000,7.812500,7.687500,7.750000,2.634109,224800
1989-01-11,7.750000,7.875000,7.718750,7.750000,2.634109,229200
1989-01-12,7.781250,8.031250,7.718750,7.906250,2.687215,317600
1989-01-13,7.937500,7.968750,7.843750,7.937500,2.697837,221600
1989-01-16,7.875000,7.968750,7.812500,7.968750,2.708458,212400
1989-01-17,7.875000,8.000000,7.843750,7.968750,2.708458,184000
1989-01-18,8.031250,8.125000,7.906250,8.031250,2.729703,382000
1989-01-19,8.062500,8.093750,7.937500,8.000000,2.719079,173600
1989-01-20,7.937500,8.000000,7.812500,7.875000,2.676596,164800
1989-01-23,7.875000,7.906250,7.843750,7.843750,2.665973,272000
1989-01-24,7.906250,8.062500,7.875000,8.062500,2.740323,460400
1989-01-25,8.000000,8.125000,7.968750,8.031250,2.729703,263200
1989-01-26,8.062500,8.093750,7.937500,7.937500,2.697837,503600
1989-01-27,8.000000,8.062500,7.875000,7.906250,2.687215,385200
1989-01-30,7.906250,8.062500,7.906250,7.968750,2.708458,200000
1989-01-31,7.937500,8.156250,7.937500,8.031250,2.729703,254000
1989-02-01,7.937500,8.000000,7.843750,7.937500,2.697837,412400
1989-02-02,7.937500,7.968750,7.812500,7.906250,2.687215,316800
1989-02-03,7.906250,7.906250,7.812500,7.812500,2.655350,320400
1989-02-06,7.750000,7.812500,7.687500,7.750000,2.634109,162000
1989-02-07,7.625000,7.812500,7.625000,7.812500,2.655350,1075600
1989-02-08,7.843750,7.843750,7.718750,7.718750,2.623488,674000
1989-02-09,7.718750,7.843750,7.687500,7.687500,2.612867,556800
1989-02-10,7.625000,7.750000,7.625000,7.656250,2.602244,252400
1989-02-13,7.656250,7.781250,7.656250,7.750000,2.634109,650400
1989-02-14,7.812500,7.843750,7.750000,7.812500,2.655350,223200
1989-02-15,7.843750,7.968750,7.812500,7.937500,2.697837,492400
1989-02-16,7.968750,8.000000,7.906250,7.937500,2.697837,283200
1989-02-17,7.906250,8.156250,7.875000,8.156250,2.772188,656000
1989-02-21,8.218750,8.312500,8.218750,8.218750,2.793430,534000
1989-02-22,8.156250,8.187500,8.000000,8.031250,2.729703,414400
1989-02-23,8.031250,8.062500,8.000000,8.062500,2.740323,894800
1989-02-24,8.031250,8.062500,7.937500,7.937500,2.697837,690000
1989-02-27,7.906250,8.000000,7.906250,7.937500,2.697837,217600
1989-02-28,7.875000,8.062500,7.875000,8.062500,2.740323,535600
1989-03-01,8.093750,8.125000,8.000000,8.000000,2.719079,335600
1989-03-02,7.937500,8.125000,7.937500,8.093750,2.750945,242400
1989-03-03,8.031250,8.093750,8.031250,8.093750,2.750945,281600
1989-03-06,8.156250,8.250000,8.031250,8.250000,2.804052,462800
1989-03-07,8.187500,8.250000,8.125000,8.125000,2.761566,284800
1989-03-08,8.125000,8.187500,8.062500,8.125000,2.761566,340000
1989-03-09,8.093750,8.187500,8.062500,8.156250,2.772188,280400
1989-03-10,8.156250,8.156250,8.062500,8.093750,2.750945,273200
1989-03-13,8.031250,8.125000,8.031250,8.093750,2.750945,308400
1989-03-14,8.093750,8.093750,8.062500,8.093750,2.750945,274400
1989-03-15,8.062500,8.062500,8.000000,8.062500,2.740323,164400
1989-03-16,8.000000,8.062500,8.000000,8.031250,2.729703,287600
1989-03-17,7.750000,7.812500,7.750000,7.750000,2.634109,1348000
1989-03-20,7.718750,7.750000,7.625000,7.750000,2.634109,326400
1989-03-21,7.875000,7.875000,7.718750,7.843750,2.665973,429200
1989-03-22,7.906250,7.937500,7.843750,7.875000,2.676596,254800
1989-03-23,7.781250,7.875000,7.781250,7.843750,2.665973,366400
1989-03-27,7.843750,8.062500,7.812500,8.031250,2.729703,224800
1989-03-28,7.968750,8.156250,7.968750,8.125000,2.761566,346800
1989-03-29,8.062500,8.250000,8.062500,8.218750,2.793430,414800
1989-03-30,8.250000,8.312500,8.218750,8.312500,2.825294,424800
1989-03-31,8.281250,8.312500,8.250000,8.312500,2.825294,727200
1989-04-03,8.312500,8.593750,8.250000,8.562500,2.910265,922800
1989-04-04,8.500000,8.593750,8.406250,8.500000,2.968767,1176400
1989-04-05,8.437500,8.500000,8.406250,8.500000,2.968767,293200
1989-04-06,8.468750,8.468750,8.406250,8.406250,2.936023,152000
1989-04-07,8.343750,8.437500,8.312500,8.343750,2.914194,651600
1989-04-10,9.500000,9.718750,9.312500,9.562500,3.339864,7922800
1989-04-11,9.812500,10.062500,9.718750,10.000000,3.492669,7496000
1989-04-12,9.937500,9.968750,9.656250,9.875000,3.449011,2603600
1989-04-13,9.906250,10.156250,9.875000,9.906250,3.459923,1723600
1989-04-14,9.937500,10.000000,9.718750,9.937500,3.470838,1141200
1989-04-17,9.937500,10.031250,9.843750,9.906250,3.459923,934800
1989-04-18,9.781250,9.906250,9.531250,9.750000,3.405351,1990800
1989-04-19,9.781250,10.281250,9.750000,10.281250,3.590899,2037600
1989-04-20,10.437500,10.937500,10.437500,10.875000,3.798275,3150000
1989-04-21,11.000000,11.312500,10.875000,10.937500,3.820107,2793200
1989-04-24,10.812500,10.843750,10.468750,10.562500,3.689131,1386800
1989-04-25,10.531250,10.593750,10.281250,10.375000,3.623642,1293200
1989-04-26,10.250000,10.375000,10.218750,10.281250,3.590899,2036800
1989-04-27,10.218750,10.531250,10.218750,10.437500,3.645470,1109200
1989-04-28,10.500000,10.531250,10.343750,10.500000,3.667301,798800
1989-05-01,10.531250,10.531250,10.406250,10.406250,3.634558,586400
1989-05-02,10.437500,10.437500,10.250000,10.250000,3.579985,496000
1989-05-03,10.187500,10.250000,10.062500,10.187500,3.558156,548000
1989-05-04,10.093750,10.187500,10.093750,10.187500,3.558156,382000
1989-05-05,10.218750,10.437500,10.187500,10.406250,3.634558,919600
1989-05-08,10.343750,10.375000,10.250000,10.312500,3.601813,436800
1989-05-09,10.281250,10.343750,10.218750,10.250000,3.579985,944000
1989-05-10,10.250000,10.406250,10.218750,10.343750,3.612728,799200
1989-05-11,10.343750,10.437500,10.250000,10.250000,3.579985,806400
1989-05-12,10.343750,10.531250,10.343750,10.468750,3.656384,868000
1989-05-15,10.406250,10.500000,10.375000,10.500000,3.667301,533600
1989-05-16,10.500000,10.500000,10.343750,10.406250,3.634558,616000
1989-05-17,10.437500,10.468750,10.343750,10.468750,3.656384,620800
1989-05-18,10.468750,10.656250,10.437500,10.468750,3.656384,760400
1989-05-19,10.531250,11.000000,10.531250,10.937500,3.820107,1340800
1989-05-22,11.031250,11.218750,10.843750,11.218750,3.918335,1026800
1989-05-23,11.156250,11.218750,11.031250,11.062500,3.863764,880000
1989-05-24,10.968750,11.125000,10.968750,11.125000,3.885593,504800
1989-05-25,11.031250,11.031250,10.937500,11.000000,3.841934,438000
1989-05-26,10.843750,11.062500,10.843750,11.062500,3.863764,313600
1989-05-30,11.062500,11.125000,10.937500,11.000000,3.841934,579600
1989-05-31,10.906250,11.062500,10.875000,11.062500,3.863764,528000
1989-06-01,11.000000,11.000000,10.906250,10.937500,3.820107,171200
1989-06-02,11.062500,11.156250,11.062500,11.093750,3.874677,453600
1989-06-05,11.093750,11.593750,11.062500,11.250000,3.929250,789200
1989-06-06,11.375000,11.562500,11.281250,11.375000,3.972910,1144400
1989-06-07,11.375000,11.406250,10.875000,11.156250,3.896507,4953600
1989-06-08,11.093750,11.218750,11.031250,11.031250,3.852851,802400
1989-06-09,10.968750,11.187500,10.937500,11.187500,3.907423,833200
1989-06-12,11.187500,11.187500,11.093750,11.187500,3.907423,540800
1989-06-13,11.125000,11.156250,11.093750,11.093750,3.874677,508800
1989-06-14,11.125000,11.250000,11.125000,11.218750,3.918335,511600
1989-06-15,11.156250,11.187500,11.062500,11.125000,3.885593,493200
1989-06-16,11.000000,11.187500,11.000000,11.187500,3.907423,1508400
1989-06-19,11.125000,11.343750,11.093750,11.343750,3.961994,590800
1989-06-20,11.343750,11.437500,11.312500,11.406250,3.983823,445200
1989-06-21,11.500000,11.781250,11.500000,11.687500,4.082056,1168800
1989-06-22,11.562500,13.000000,11.531250,13.000000,4.540467,1456000
1989-06-23,12.812500,13.906250,12.718750,13.687500,4.780588,4462000
1989-06-26,13.500000,13.500000,12.812500,12.812500,4.474981,1904800
1989-06-27,12.625000,12.875000,12.375000,12.625000,4.409492,2154800
1989-06-28,12.531250,12.625000,12.437500,12.468750,4.354921,1115200
1989-06-29,12.343750,13.312500,12.281250,12.750000,4.453151,2557600
1989-06-30,12.593750,12.875000,12.437500,12.468750,4.434924,1290000
1989-07-03,12.500000,12.593750,12.437500,12.500000,4.446040,234000
1989-07-05,12.437500,12.781250,12.406250,12.656250,4.501613,615600
1989-07-06,12.656250,12.843750,12.656250,12.781250,4.546072,697200
1989-07-07,12.687500,12.875000,12.687500,12.750000,4.534958,808800
1989-07-10,12.687500,12.968750,12.687500,12.875000,4.579420,818000
1989-07-11,12.937500,13.250000,12.937500,13.062500,4.646111,789200
1989-07-12,13.062500,13.218750,13.031250,13.125000,4.668341,1094000
1989-07-13,13.093750,13.125000,12.937500,13.093750,4.657223,454400
1989-07-14,13.125000,13.250000,13.000000,13.218750,4.701683,868400
1989-07-17,13.218750,13.812500,13.218750,13.562500,4.823949,961200
1989-07-18,13.531250,13.562500,13.281250,13.437500,4.779489,742400
1989-07-19,13.437500,13.843750,13.375000,13.656250,4.857296,884400
1989-07-20,13.718750,13.843750,13.562500,13.687500,4.868412,1520000
1989-07-21,13.593750,14.687500,13.593750,14.406250,5.124058,2955600
1989-07-24,14.343750,14.687500,14.187500,14.250000,5.068481,1877600
1989-07-25,14.187500,15.156250,14.062500,15.000000,5.335248,2860800
1989-07-26,15.000000,15.031250,14.562500,14.750000,5.246322,1826800
1989-07-27,14.750000,14.875000,14.562500,14.843750,5.279671,1706000
1989-07-28,14.843750,14.937500,14.593750,14.625000,5.201864,813600
1989-07-31,14.625000,14.625000,14.437500,14.625000,5.201864,732400
1989-08-01,14.593750,14.625000,14.000000,14.000000,4.979560,1499600
1989-08-02,14.000000,14.187500,13.968750,13.968750,4.968447,1008000
1989-08-03,13.937500,14.000000,13.625000,13.750000,4.890639,1266800
1989-08-04,13.562500,13.625000,12.937500,13.312500,4.735030,2727600
1989-08-07,13.343750,13.531250,13.062500,13.312500,4.735030,1263600
1989-08-08,13.312500,14.062500,13.062500,14.062500,5.001792,1834800
1989-08-09,14.062500,14.312500,13.906250,13.906250,4.946218,1740800
1989-08-10,13.843750,14.218750,13.625000,14.031250,4.990675,1106400
1989-08-11,14.218750,14.218750,13.562500,13.625000,4.846181,1360400
1989-08-14,13.562500,13.687500,13.437500,13.468750,4.790606,592400
1989-08-15,13.531250,13.625000,13.406250,13.531250,4.812834,743600
1989-08-16,13.593750,13.750000,13.500000,13.500000,4.801723,345600
1989-08-17,13.562500,13.625000,13.312500,13.375000,4.757259,749200
1989-08-18,13.312500,13.406250,13.281250,13.375000,4.757259,320400
1989-08-21,13.312500,13.406250,13.062500,13.125000,4.668341,749600
1989-08-22,13.062500,13.218750,13.000000,13.156250,4.679456,455600
1989-08-23,13.093750,13.281250,13.000000,13.250000,4.712802,655200
1989-08-24,13.281250,13.562500,13.187500,13.375000,4.757259,936400
1989-08-25,13.375000,13.375000,12.437500,12.562500,4.468269,1887200
1989-08-28,12.500000,12.531250,12.281250,12.437500,4.423808,1704400
1989-08-29,12.468750,12.750000,12.437500,12.500000,4.446040,1835200
1989-08-30,12.562500,12.718750,12.468750,12.625000,4.490497,1460800
1989-08-31,12.593750,12.656250,12.500000,12.500000,4.446040,573600
1989-09-01,12.562500,12.656250,12.531250,12.593750,4.479382,485200
1989-09-05,12.562500,12.781250,12.531250,12.593750,4.479382,559200
1989-09-06,12.593750,12.875000,12.437500,12.531250,4.457152,774400
1989-09-07,12.375000,12.406250,12.125000,12.125000,4.312656,998400
1989-09-08,12.187500,12.218750,11.812500,12.031250,4.279311,706800
1989-09-11,12.062500,12.062500,11.750000,11.812500,4.201505,623600
1989-09-12,11.937500,12.000000,11.812500,11.812500,4.201505,425200
1989-09-13,11.875000,11.937500,11.531250,11.687500,4.157046,971600
1989-09-14,11.687500,11.750000,11.375000,11.625000,4.134817,817600
1989-09-15,11.687500,11.812500,11.468750,11.625000,4.134817,1707200
1989-09-18,11.593750,11.812500,11.593750,11.812500,4.201505,453600
1989-09-19,11.875000,12.062500,11.843750,11.906250,4.234852,630400
1989-09-20,11.781250,12.125000,11.781250,12.000000,4.268196,672800
1989-09-21,11.968750,12.093750,11.906250,11.906250,4.234852,461600
1989-09-22,11.875000,11.968750,11.781250,11.843750,4.212624,412800
1989-09-25,11.750000,11.750000,11.500000,11.593750,4.123700,507600
1989-09-26,11.625000,11.781250,11.625000,11.718750,4.168159,783200
1989-09-27,11.687500,11.687500,11.531250,11.593750,4.123700,421200
1989-09-28,11.593750,11.656250,11.531250,11.625000,4.134817,586000
1989-09-29,11.843750,12.312500,11.843750,12.062500,4.290426,1367200
1989-10-02,12.343750,12.343750,12.093750,12.093750,4.301541,635600
1989-10-03,12.218750,12.312500,12.156250,12.281250,4.452918,824000
1989-10-04,12.312500,12.593750,12.281250,12.343750,4.475578,830000
1989-10-05,12.375000,12.468750,12.343750,12.375000,4.486911,357600
1989-10-06,12.375000,12.656250,12.375000,12.593750,4.566222,528000
1989-10-09,12.562500,12.781250,12.562500,12.781250,4.634208,456800
1989-10-10,12.812500,12.812500,12.500000,12.500000,4.532233,482800
1989-10-11,12.562500,12.562500,12.312500,12.375000,4.486911,420000
1989-10-12,12.343750,12.343750,12.218750,12.218750,4.430256,423600
1989-10-13,12.218750,12.281250,10.625000,10.875000,3.943040,1420800
1989-10-16,10.656250,11.562500,10.625000,11.562500,4.192315,2113600
1989-10-17,11.312500,11.593750,11.281250,11.562500,4.192315,771200
1989-10-18,11.468750,11.625000,11.468750,11.500000,4.169654,384800
1989-10-19,11.593750,11.687500,11.437500,11.468750,4.158322,650800
1989-10-20,11.437500,11.562500,11.406250,11.562500,4.192315,606000
1989-10-23,11.625000,11.625000,11.375000,11.468750,4.158322,429600
1989-10-24,11.312500,11.437500,11.000000,11.343750,4.113001,983200
1989-10-25,11.281250,11.375000,11.125000,11.187500,4.056348,378000
1989-10-26,11.187500,11.218750,10.812500,10.843750,3.931712,535200
1989-10-27,10.906250,10.906250,10.531250,10.687500,3.875059,489600
1989-10-30,10.625000,10.875000,10.625000,10.812500,3.920381,616000
1989-10-31,10.875000,10.968750,10.843750,10.937500,3.965706,553600
1989-11-01,12.000000,12.000000,11.687500,11.781250,4.271627,2695600
1989-11-02,11.875000,12.312500,11.843750,11.906250,4.316951,1580800
1989-11-03,11.843750,11.906250,11.593750,11.593750,4.203645,504400
1989-11-06,11.562500,11.562500,11.218750,11.250000,4.079009,640000
1989-11-07,11.187500,11.343750,11.187500,11.312500,4.101672,362400
1989-11-08,11.375000,11.437500,11.281250,11.375000,4.124329,251200
1989-11-09,11.343750,11.343750,11.125000,11.187500,4.056348,387200
1989-11-10,11.250000,11.312500,11.156250,11.312500,4.101672,842000
1989-11-13,11.343750,11.406250,11.250000,11.375000,4.124329,370400
1989-11-14,11.375000,11.375000,11.281250,11.312500,4.101672,346400
1989-11-15,11.312500,12.562500,11.312500,12.468750,4.520902,2502400
1989-11-16,12.406250,12.750000,12.125000,12.687500,4.600214,2525600
1989-11-17,12.656250,12.687500,12.031250,12.218750,4.430256,1705600
1989-11-20,12.156250,12.218750,11.843750,11.968750,4.339612,584000
1989-11-21,11.968750,11.968750,11.687500,11.812500,4.282960,402400
1989-11-22,11.812500,12.031250,11.750000,11.906250,4.316951,590000
1989-11-24,11.968750,12.156250,11.937500,12.093750,4.384933,374400
1989-11-27,12.125000,12.187500,12.093750,12.156250,4.407597,490400
1989-11-28,12.187500,12.218750,12.093750,12.187500,4.418926,303200
1989-11-29,12.187500,12.187500,12.062500,12.093750,4.384933,203200
1989-11-30,12.156250,12.531250,12.125000,12.500000,4.532233,1124000
1989-12-01,12.562500,12.625000,12.468750,12.500000,4.532233,522400
1989-12-04,12.562500,13.062500,12.562500,13.031250,4.724853,1334000
1989-12-05,13.062500,13.062500,12.656250,12.750000,4.622876,713600
1989-12-06,12.687500,12.812500,12.593750,12.593750,4.566222,367200
1989-12-07,12.531250,12.531250,12.281250,12.437500,4.509571,352400
1989-12-08,12.562500,12.562500,12.406250,12.468750,4.520902,404000
1989-12-11,12.437500,12.718750,12.281250,12.718750,4.611545,486000
1989-12-12,12.718750,12.718750,12.562500,12.625000,4.577553,255200
1989-12-13,12.656250,12.687500,12.468750,12.500000,4.532233,285600
1989-12-14,12.531250,12.531250,12.375000,12.406250,4.498241,439200
1989-12-15,12.468750,12.468750,12.062500,12.343750,4.475578,1094800
1989-12-18,12.281250,12.968750,12.218750,12.437500,4.509571,1466000
1989-12-19,12.593750,13.625000,12.562500,13.625000,4.940132,2780400
1989-12-20,13.625000,13.687500,13.375000,13.468750,4.883481,2386000
1989-12-21,13.500000,14.281250,13.500000,14.187500,5.144083,2504400
1989-12-22,13.625000,13.625000,13.125000,13.250000,4.804166,2520800
1989-12-26,13.312500,13.312500,13.250000,13.250000,4.804166,386400
1989-12-27,13.250000,13.250000,13.031250,13.250000,4.804166,399600
1989-12-28,14.312500,14.437500,14.093750,14.343750,5.200732,3037600
1989-12-29,14.687500,14.906250,14.500000,14.656250,5.314042,2942400
1990-01-02,14.437500,14.500000,13.500000,13.812500,5.008117,2805200
1990-01-03,13.718750,13.750000,13.312500,13.562500,5.008117,1934000
1990-01-04,13.437500,13.593750,13.062500,13.312500,4.915802,1469600
1990-01-05,12.937500,13.187500,12.812500,12.906250,4.765790,1927200
1990-01-08,12.781250,12.812500,12.468750,12.687500,4.685011,1533600
1990-01-09,12.750000,12.906250,12.562500,12.656250,4.673471,586000
1990-01-10,12.718750,12.718750,12.406250,12.531250,4.627316,695200
1990-01-11,12.656250,12.750000,12.437500,12.468750,4.604236,662800
1990-01-12,12.281250,12.437500,12.218750,12.312500,4.546540,1176400
1990-01-15,12.312500,12.625000,12.218750,12.562500,4.638855,796000
1990-01-16,12.406250,12.437500,12.250000,12.437500,4.592696,1105600
1990-01-17,12.375000,12.406250,12.250000,12.281250,4.535000,626800
1990-01-18,12.125000,12.312500,12.062500,12.281250,4.535000,570000
1990-01-19,12.218750,12.468750,12.218750,12.281250,4.535000,769600
1990-01-22,12.187500,12.250000,11.625000,11.750000,4.338830,931600
1990-01-23,12.187500,12.375000,12.093750,12.125000,4.477301,2446800
1990-01-24,12.125000,12.625000,11.812500,12.625000,4.661932,1339200
1990-01-25,12.531250,12.593750,11.937500,11.937500,4.408065,660400
1990-01-26,12.000000,12.437500,11.656250,11.937500,4.408065,1250000
1990-01-29,11.750000,11.843750,11.562500,11.718750,4.327290,904000
1990-01-30,11.781250,11.968750,11.500000,11.593750,4.281132,1040400
1990-01-31,11.750000,11.906250,11.718750,11.906250,4.396528,432400
1990-02-01,11.812500,11.812500,11.687500,11.750000,4.338830,193200
1990-02-02,11.781250,12.093750,11.750000,12.062500,4.454222,371200
1990-02-05,12.062500,12.156250,12.031250,12.156250,4.488842,142800
1990-02-06,12.156250,12.156250,11.937500,11.937500,4.408065,250400
1990-02-07,12.125000,12.312500,12.000000,12.250000,4.523460,528800
1990-02-08,12.281250,12.312500,12.093750,12.093750,4.465760,429600
1990-02-09,12.125000,12.156250,11.781250,11.843750,4.373447,448000
1990-02-12,11.781250,11.937500,11.718750,11.750000,4.338830,421200
1990-02-13,11.750000,11.906250,11.687500,11.875000,4.384985,219600
1990-02-14,11.812500,11.875000,11.718750,11.812500,4.361910,168400
1990-02-15,11.750000,11.843750,11.750000,11.843750,4.373447,154000
1990-02-16,11.843750,11.843750,11.656250,11.718750,4.327290,345200
1990-02-20,11.687500,11.687500,11.406250,11.562500,4.269593,329600
1990-02-21,11.250000,11.562500,11.250000,11.437500,4.223436,1065200
1990-02-22,11.531250,11.781250,11.531250,11.531250,4.258051,556800
1990-02-23,11.500000,11.718750,11.500000,11.656250,4.304210,486000
1990-02-26,11.593750,11.656250,11.500000,11.656250,4.304210,770000
1990-02-27,11.593750,11.968750,11.562500,11.875000,4.384985,1094000
1990-02-28,11.875000,11.968750,11.812500,11.843750,4.373447,632800
1990-03-01,11.906250,12.062500,11.906250,12.062500,4.454222,848400
1990-03-02,12.031250,12.156250,12.031250,12.156250,4.488842,926800
1990-03-05,12.156250,12.281250,12.125000,12.125000,4.477301,692400
1990-03-06,12.125000,12.343750,12.125000,12.312500,4.546540,692400
1990-03-07,12.312500,12.312500,12.187500,12.187500,4.500381,272000
1990-03-08,12.187500,12.187500,12.093750,12.156250,4.488842,335600
1990-03-09,12.125000,12.406250,12.125000,12.218750,4.511920,852800
1990-03-12,12.250000,12.375000,12.250000,12.312500,4.546540,402800
1990-03-13,12.312500,12.343750,12.187500,12.187500,4.500381,420000
1990-03-14,12.187500,12.250000,12.156250,12.187500,4.500381,179200
1990-03-15,12.156250,12.218750,12.125000,12.125000,4.477301,171600
1990-03-16,12.281250,12.343750,12.218750,12.343750,4.558080,736400
1990-03-19,12.343750,12.718750,12.281250,12.593750,4.650393,935600
1990-03-20,12.687500,12.937500,12.656250,12.750000,4.708090,813200
1990-03-21,12.812500,12.843750,12.750000,12.781250,4.719632,321200
1990-03-22,12.718750,12.718750,12.406250,12.531250,4.627316,626800
1990-03-23,12.593750,12.750000,12.562500,12.718750,4.696548,514400
1990-03-26,12.750000,12.781250,12.562500,12.562500,4.638855,284000
1990-03-27,12.593750,12.718750,12.531250,12.718750,4.696548,241600
1990-03-28,12.718750,12.843750,12.656250,12.843750,4.742709,620800
1990-03-29,12.781250,12.812500,12.593750,12.812500,4.731169,355200
1990-03-30,12.687500,12.875000,12.562500,12.843750,4.742709,489200
1990-04-02,12.625000,13.250000,12.625000,13.031250,4.811946,1097200
1990-04-03,13.187500,13.312500,13.156250,13.250000,4.988423,852000
1990-04-04,13.250000,13.250000,12.875000,13.031250,4.906068,564400
1990-04-05,13.000000,13.125000,12.968750,13.062500,4.917831,247200
1990-04-06,13.187500,13.343750,13.187500,13.343750,5.023718,604000
1990-04-09,13.281250,13.531250,13.281250,13.500000,5.082543,609200
1990-04-10,13.406250,13.437500,13.281250,13.281250,5.000188,354800
1990-04-11,13.218750,13.250000,13.156250,13.156250,4.953126,1232000
1990-04-12,13.156250,13.468750,13.156250,13.406250,5.047247,450000
1990-04-16,13.468750,13.468750,13.156250,13.187500,4.964892,394800
1990-04-17,13.125000,13.250000,13.031250,13.218750,4.976656,406000
1990-04-18,13.093750,13.125000,12.750000,12.812500,4.823711,545600
1990-04-19,12.687500,12.812500,12.593750,12.718750,4.788413,634800
1990-04-20,12.625000,12.687500,12.468750,12.531250,4.717825,543200
1990-04-23,12.468750,12.750000,12.437500,12.718750,4.788413,518800
1990-04-24,12.718750,13.000000,12.718750,12.843750,4.835474,524000
1990-04-25,12.812500,12.937500,12.781250,12.937500,4.870771,414800
1990-04-26,12.875000,12.906250,12.781250,12.843750,4.835474,278800
1990-04-27,12.906250,12.906250,12.562500,12.562500,4.729590,424400
1990-04-30,12.562500,12.687500,12.531250,12.687500,4.776649,328000
1990-05-01,12.656250,12.750000,12.625000,12.687500,4.776649,186400
1990-05-02,12.625000,12.718750,12.625000,12.687500,4.776649,227200
1990-05-03,12.687500,12.750000,12.593750,12.656250,4.764884,346000
1990-05-04,12.750000,12.750000,12.625000,12.718750,4.788413,257200
1990-05-07,12.718750,12.781250,12.656250,12.687500,4.776649,260800
1990-05-08,12.687500,12.718750,12.625000,12.687500,4.776649,222800
1990-05-09,12.718750,12.968750,12.718750,12.968750,4.882536,520000
1990-05-10,12.906250,12.968750,12.812500,12.812500,4.823711,434800
1990-05-11,12.906250,12.937500,12.687500,12.937500,4.870771,789600
1990-05-14,12.937500,13.156250,12.906250,13.031250,4.906068,936000
1990-05-15,13.062500,13.093750,12.968750,13.062500,4.917831,408400
1990-05-16,13.062500,13.062500,12.968750,13.000000,4.894301,546400
1990-05-17,12.937500,13.187500,12.937500,13.093750,4.929595,632400
1990-05-18,13.031250,13.375000,13.031250,13.375000,5.035484,1132000
1990-05-21,13.375000,13.562500,13.343750,13.437500,5.059013,764000
1990-05-22,13.562500,13.625000,13.156250,13.250000,4.988423,788000
1990-05-23,13.156250,13.250000,13.093750,13.218750,4.976656,905200
1990-05-24,13.187500,13.468750,13.156250,13.406250,5.047247,538000
1990-05-25,13.375000,13.656250,13.312500,13.343750,5.023718,586800
1990-05-29,13.437500,13.437500,13.250000,13.312500,5.011954,396000
1990-05-30,13.312500,13.343750,13.218750,13.281250,5.000188,757600
1990-05-31,13.250000,13.468750,13.250000,13.468750,5.070780,655600
1990-06-01,13.500000,14.062500,13.468750,14.062500,5.294316,1210800
1990-06-04,13.781250,14.281250,13.781250,14.156250,5.329614,1404800
1990-06-05,14.062500,15.125000,14.000000,15.000000,5.647271,3184000
1990-06-06,14.562500,14.593750,14.125000,14.218750,5.353140,2512400
1990-06-07,14.125000,14.625000,13.906250,14.625000,5.506092,3650800
1990-06-08,14.593750,15.187500,14.187500,14.812500,5.576679,3583200
1990-06-11,14.750000,15.343750,14.687500,15.312500,5.764924,3282800
1990-06-12,15.125000,15.375000,14.812500,15.062500,5.670803,3122800
1990-06-13,14.875000,15.187500,14.625000,14.656250,5.517854,1772400
1990-06-14,14.468750,14.906250,14.437500,14.812500,5.576679,1999600
1990-06-15,14.625000,15.250000,14.625000,15.156250,5.706098,2843600
1990-06-18,15.000000,15.218750,14.812500,15.000000,5.647271,2203200
1990-06-19,15.000000,15.500000,14.906250,15.187500,5.717864,2204000
1990-06-20,15.218750,15.343750,14.968750,15.250000,5.741395,2417600
1990-06-21,15.125000,15.125000,14.750000,14.906250,5.611973,2636400
1990-06-22,14.687500,14.781250,14.312500,14.312500,5.388435,1931600
1990-06-25,14.437500,14.468750,13.937500,14.062500,5.294316,1658400
1990-06-26,14.156250,14.281250,13.843750,14.093750,5.306082,1978800
1990-06-27,14.031250,14.593750,13.937500,14.500000,5.459029,1665200
1990-06-28,14.562500,14.750000,14.031250,14.125000,5.317847,1641200
1990-06-29,14.031250,14.625000,14.031250,14.312500,5.388435,2308400
1990-07-02,14.281250,14.562500,14.250000,14.562500,5.482560,825200
1990-07-03,14.500000,14.593750,14.343750,14.375000,5.506499,810000
1990-07-05,14.312500,14.406250,14.156250,14.218750,5.446645,662800
1990-07-06,14.156250,14.406250,14.156250,14.281250,5.470587,435600
1990-07-09,14.281250,14.375000,14.250000,14.343750,5.494527,766400
1990-07-10,14.281250,14.343750,14.218750,14.218750,5.446645,572800
1990-07-11,14.218750,14.312500,14.156250,14.250000,5.458614,620800
1990-07-12,14.156250,14.468750,14.093750,14.406250,5.518472,818400
1990-07-13,14.500000,14.531250,13.718750,14.000000,5.362854,2783600
1990-07-16,14.000000,14.187500,13.906250,13.968750,5.350883,537200
1990-07-17,13.875000,14.000000,13.812500,14.000000,5.362854,590000
1990-07-18,13.906250,13.937500,13.812500,13.937500,5.338911,718000
1990-07-19,13.875000,13.906250,13.687500,13.687500,5.243145,588400
1990-07-20,13.625000,13.656250,13.250000,13.250000,5.075557,698400
1990-07-23,13.125000,13.187500,12.750000,12.937500,4.955851,1444800
1990-07-24,12.968750,13.187500,12.875000,13.156250,5.039644,1154800
1990-07-25,13.250000,13.562500,13.187500,13.562500,5.195265,1460800
1990-07-26,13.531250,13.656250,13.312500,13.468750,5.159352,556800
1990-07-27,13.343750,13.406250,13.250000,13.343750,5.111469,462800
1990-07-30,13.281250,13.500000,13.281250,13.468750,5.159352,336800
1990-07-31,13.468750,13.500000,13.187500,13.343750,5.111469,511200
1990-08-01,13.281250,13.375000,13.031250,13.093750,5.015704,272800
1990-08-02,13.000000,13.031250,12.875000,13.000000,4.979792,1160800
1990-08-03,12.968750,12.968750,12.562500,12.875000,4.931909,1802800
1990-08-06,12.375000,12.750000,12.312500,12.718750,4.872054,1707600
1990-08-07,12.781250,13.000000,12.781250,12.937500,4.955851,1872400
1990-08-08,12.937500,13.093750,12.937500,13.093750,5.015704,433200
1990-08-09,13.062500,13.281250,13.062500,13.156250,5.039644,764400
1990-08-10,13.187500,13.281250,12.968750,13.000000,4.979792,690800
1990-08-13,12.968750,13.156250,12.937500,13.093750,5.015704,458000
1990-08-14,13.093750,13.218750,13.093750,13.125000,5.027675,303200
1990-08-15,13.250000,13.312500,13.125000,13.125000,5.027675,529600
1990-08-16,13.093750,13.093750,12.937500,12.937500,4.955851,564800
1990-08-17,12.937500,13.250000,12.875000,13.218750,5.063586,1411200
1990-08-20,13.062500,13.218750,12.875000,12.875000,4.931909,734400
1990-08-21,12.656250,12.687500,12.437500,12.531250,4.800232,1309200
1990-08-22,12.593750,12.656250,12.218750,12.250000,4.692496,1234000
1990-08-23,12.000000,12.250000,11.937500,12.031250,4.608702,1128800
1990-08-24,12.156250,12.250000,12.125000,12.250000,4.692496,908800
1990-08-27,12.437500,12.593750,12.406250,12.468750,4.776293,462800
1990-08-28,12.437500,12.531250,12.343750,12.375000,4.740381,155200
1990-08-29,12.500000,12.593750,12.437500,12.531250,4.800232,204800
1990-08-30,12.531250,12.531250,12.093750,12.250000,4.692496,659200
1990-08-31,12.250000,12.625000,12.093750,12.625000,4.836143,318800
1990-09-04,12.500000,12.500000,12.281250,12.437500,4.764321,242000
1990-09-05,12.406250,12.406250,12.187500,12.312500,4.716439,406000
1990-09-06,12.218750,12.281250,12.093750,12.125000,4.644612,469600
1990-09-07,12.187500,12.500000,12.187500,12.437500,4.764321,1023600
1990-09-10,12.593750,12.625000,12.468750,12.562500,4.812203,595200
1990-09-11,12.625000,12.625000,12.500000,12.531250,4.800232,278000
1990-09-12,12.593750,12.750000,12.593750,12.718750,4.872054,504400
1990-09-13,12.656250,12.718750,12.531250,12.562500,4.812203,343600
1990-09-14,12.500000,12.531250,12.062500,12.187500,4.668555,928400
1990-09-17,12.187500,12.250000,12.062500,12.062500,4.620671,380800
1990-09-18,12.031250,12.093750,11.812500,12.062500,4.620671,422400
1990-09-19,12.031250,12.031250,11.812500,11.875000,4.548847,434000
1990-09-20,11.937500,11.937500,11.593750,11.625000,4.453082,537200
1990-09-21,11.687500,11.687500,11.437500,11.562500,4.429142,933200
1990-09-24,11.531250,11.531250,10.937500,11.093750,4.249582,502000
1990-09-25,11.187500,11.468750,11.125000,11.468750,4.393231,587600
1990-09-26,11.468750,11.468750,11.250000,11.343750,4.345346,248000
1990-09-27,11.406250,11.531250,11.156250,11.343750,4.345346,564000
1990-09-28,11.125000,11.406250,10.937500,11.406250,4.369289,815600
1990-10-01,11.375000,11.843750,11.375000,11.781250,4.512935,536800
1990-10-02,12.000000,12.218750,11.968750,12.093750,4.632639,1101600
1990-10-03,12.062500,12.187500,12.031250,12.093750,4.730429,438800
1990-10-04,12.093750,12.625000,12.093750,12.562500,4.913780,1474000
1990-10-05,12.500000,12.781250,12.406250,12.593750,4.926005,1718000
1990-10-08,12.656250,12.718750,12.562500,12.562500,4.913780,182000
1990-10-09,12.500000,12.593750,12.343750,12.375000,4.840439,178800
1990-10-10,12.343750,12.593750,12.343750,12.437500,4.864884,475600
1990-10-11,12.437500,12.468750,12.156250,12.187500,4.767100,555600
1990-10-12,12.156250,12.562500,12.156250,12.531250,4.901557,400000
1990-10-15,12.593750,12.812500,12.468750,12.656250,4.950450,545600
1990-10-16,12.593750,12.656250,12.406250,12.437500,4.864884,302000
1990-10-17,12.375000,12.562500,12.375000,12.437500,4.864884,706000
1990-10-18,12.437500,12.625000,12.406250,12.593750,4.926005,414000
1990-10-19,12.656250,12.718750,12.562500,12.656250,4.950450,361200
1990-10-22,12.593750,12.843750,12.562500,12.718750,4.974896,462800
1990-10-23,12.687500,12.687500,12.312500,12.343750,4.828215,287200
1990-10-24,12.250000,12.500000,12.250000,12.406250,4.852664,660800
1990-10-25,12.406250,12.406250,12.250000,12.312500,4.815996,1584400
1990-10-26,12.281250,12.343750,12.218750,12.218750,4.779322,393200
1990-10-29,12.250000,12.375000,12.125000,12.250000,4.791545,582400
1990-10-30,12.250000,12.500000,12.250000,12.500000,4.889334,382800
1990-10-31,12.531250,12.531250,12.250000,12.375000,4.840439,275600
1990-11-01,12.343750,12.375000,12.156250,12.343750,4.828215,368400
1990-11-02,12.343750,12.531250,12.343750,12.531250,4.901557,239200
1990-11-05,12.593750,12.781250,12.562500,12.687500,4.962673,510800
1990-11-06,12.750000,12.750000,12.500000,12.531250,4.901557,344400
1990-11-07,12.468750,12.562500,12.312500,12.312500,4.815996,266400
1990-11-08,12.312500,12.593750,12.312500,12.593750,4.926005,266400
1990-11-09,12.687500,12.750000,12.593750,12.625000,4.938226,352400
1990-11-12,12.656250,12.906250,12.656250,12.843750,5.023791,392400
1990-11-13,12.781250,13.000000,12.781250,12.781250,4.999344,290000
1990-11-14,12.718750,13.093750,12.718750,13.093750,5.121575,327600
1990-11-15,13.031250,13.468750,12.968750,13.218750,5.170469,740800
1990-11-16,13.281250,13.343750,13.093750,13.218750,5.170469,486800
1990-11-19,13.343750,13.375000,13.281250,13.375000,5.231585,376800
1990-11-20,13.343750,13.593750,13.312500,13.531250,5.292700,600000
1990-11-21,13.562500,13.718750,13.500000,13.718750,5.366042,716000
1990-11-23,13.781250,13.812500,13.718750,13.812500,5.402710,384400
1990-11-26,13.687500,13.968750,13.625000,13.968750,5.463829,636400
1990-11-27,13.937500,14.062500,13.906250,14.000000,5.476054,408000
1990-11-28,14.000000,14.125000,13.968750,14.062500,5.500500,372400
1990-11-29,14.031250,14.218750,14.031250,14.156250,5.537171,646800
1990-11-30,14.187500,14.375000,14.125000,14.250000,5.573839,452800
1990-12-03,14.343750,14.375000,14.125000,14.125000,5.524945,1004000
1990-12-04,14.125000,14.250000,14.031250,14.218750,5.561614,787600
1990-12-05,14.187500,14.468750,14.187500,14.468750,5.659400,387600
1990-12-06,14.468750,14.562500,14.312500,14.468750,5.659400,731200
1990-12-07,14.406250,14.687500,14.375000,14.687500,5.744967,495200
1990-12-10,14.625000,14.781250,14.593750,14.718750,5.757189,438400
1990-12-11,14.625000,14.625000,14.312500,14.437500,5.647182,628800
1990-12-12,14.468750,14.687500,14.468750,14.687500,5.744967,488000
1990-12-13,14.625000,14.812500,14.593750,14.687500,5.744967,445200
1990-12-14,14.656250,14.656250,14.468750,14.625000,5.720521,511600
1990-12-17,14.562500,14.562500,14.437500,14.468750,5.659400,437600
1990-12-18,14.468750,14.812500,14.468750,14.781250,5.781637,496800
1990-12-19,14.750000,14.781250,14.656250,14.718750,5.757189,484000
1990-12-20,14.625000,14.750000,14.625000,14.718750,5.757189,521200
1990-12-21,14.937500,14.937500,14.750000,14.781250,5.781637,753600
1990-12-24,14.812500,14.875000,14.781250,14.781250,5.781637,148800
1990-12-26,14.718750,14.781250,14.687500,14.687500,5.744967,94000
1990-12-27,14.656250,14.687500,14.437500,14.437500,5.647182,247600
1990-12-28,14.406250,14.500000,14.312500,14.468750,5.659400,403200
1990-12-31,14.468750,14.625000,14.437500,14.625000,5.720521,182000
1991-01-02,14.531250,14.562500,14.375000,14.375000,5.622731,352000
1991-01-03,14.125000,14.187500,13.687500,13.718750,5.476525,701200
1991-01-04,13.656250,13.843750,13.656250,13.750000,5.489001,708000
1991-01-07,13.687500,13.718750,13.562500,13.562500,5.414151,470400
1991-01-08,13.562500,13.781250,13.562500,13.781250,5.501476,486400
1991-01-09,13.843750,13.937500,13.531250,13.687500,5.464051,431200
1991-01-10,13.656250,13.812500,13.593750,13.750000,5.489001,526800
1991-01-11,13.718750,13.750000,13.656250,13.718750,5.476525,357200
1991-01-14,13.625000,13.718750,13.562500,13.718750,5.476525,349200
1991-01-15,13.687500,13.750000,13.625000,13.718750,5.476525,218000
1991-01-16,13.718750,13.875000,13.687500,13.781250,5.501476,747200
1991-01-17,14.125000,14.250000,14.062500,14.250000,5.688599,726400
1991-01-18,14.218750,14.562500,14.218750,14.562500,5.813348,1019600
1991-01-21,14.406250,14.625000,14.406250,14.625000,5.838303,453200
1991-01-22,14.562500,14.656250,14.562500,14.593750,5.825825,304400
1991-01-23,14.562500,14.968750,14.562500,14.937500,5.963053,646000
1991-01-24,14.875000,15.093750,14.812500,15.000000,5.988001,735200
1991-01-25,14.937500,15.062500,14.937500,15.000000,5.988001,710400
1991-01-28,14.875000,14.937500,14.843750,14.843750,5.925629,388800
1991-01-29,14.781250,14.843750,14.687500,14.812500,5.913149,539200
1991-01-30,14.750000,15.156250,14.750000,15.156250,6.050373,1012800
1991-01-31,15.156250,15.156250,15.000000,15.156250,6.050373,687600
1991-02-01,15.500000,15.843750,15.375000,15.718750,6.274925,1664400
1991-02-04,15.656250,16.000000,15.656250,16.000000,6.387199,606400
1991-02-05,15.906250,16.125000,15.875000,15.937500,6.362257,580000
1991-02-06,15.968750,16.187500,15.968750,16.125000,6.437104,530400
1991-02-07,16.031250,16.187500,16.000000,16.093750,6.424626,603200
1991-02-08,16.000000,16.250000,16.000000,16.218750,6.474524,727600
1991-02-11,16.156250,16.468750,16.125000,16.437500,6.561852,676800
1991-02-12,16.312500,16.625000,16.250000,16.500000,6.586800,732000
1991-02-13,16.500000,17.250000,16.500000,17.250000,6.886200,1292800
1991-02-14,17.437500,17.437500,16.812500,17.031250,6.798875,1332400
1991-02-15,17.000000,17.687500,17.000000,17.593750,7.023430,1220000
1991-02-19,17.531250,18.062500,17.312500,18.062500,7.210553,1023200
1991-02-20,17.906250,17.906250,17.281250,17.531250,6.998476,1698000
1991-02-21,17.468750,17.687500,17.281250,17.343750,6.923625,639600
1991-02-22,17.281250,17.875000,17.281250,17.468750,6.973527,1196800
1991-02-25,17.468750,17.781250,17.250000,17.687500,7.060851,1135200
1991-02-26,17.593750,17.937500,17.593750,17.937500,7.160654,593600
1991-02-27,17.843750,17.875000,17.625000,17.750000,7.085800,650400
1991-02-28,17.656250,17.781250,17.593750,17.781250,7.098275,438400
1991-03-01,17.625000,17.625000,17.406250,17.500000,6.986001,417200
1991-03-04,17.437500,18.093750,17.343750,17.812500,7.110748,994800
1991-03-05,17.781250,18.062500,17.781250,18.000000,7.185601,1044000
1991-03-06,18.000000,18.000000,17.812500,17.968750,7.173130,922400
1991-03-07,17.875000,17.875000,17.750000,17.812500,7.110748,427200
1991-03-08,17.875000,17.875000,17.656250,17.781250,7.098275,604000
1991-03-11,17.750000,17.843750,17.687500,17.687500,7.060851,301600
1991-03-12,17.625000,17.781250,17.531250,17.625000,7.035900,660000
1991-03-13,17.656250,18.062500,17.656250,18.062500,7.210553,442000
1991-03-14,18.062500,18.500000,18.062500,18.218750,7.272929,704400
1991-03-15,18.562500,18.562500,18.187500,18.437500,7.360250,957200
1991-03-18,18.375000,18.437500,18.187500,18.406250,7.347775,403200
1991-03-19,18.375000,18.750000,18.312500,18.625000,7.435101,658800
1991-03-20,18.687500,19.687500,18.687500,19.250000,7.684604,1240400
1991-03-21,19.375000,19.500000,19.000000,19.187500,7.659652,833200
1991-03-22,19.125000,20.375000,19.125000,20.250000,8.083795,922400
1991-03-25,20.000000,20.375000,19.625000,19.656250,7.846777,810400
1991-03-26,19.656250,19.656250,19.468750,19.562500,7.809352,574400
1991-03-27,19.500000,20.062500,19.406250,19.437500,7.759452,616800
1991-03-28,19.500000,19.906250,19.468750,19.656250,7.846777,413200
1991-04-01,19.562500,19.718750,19.531250,19.531250,7.796871,479600
1991-04-02,19.500000,20.156250,19.500000,20.156250,8.046378,527200
1991-04-03,20.187500,21.000000,20.156250,20.812500,8.308352,1050400
1991-04-04,20.812500,20.843750,20.500000,20.750000,8.400457,939600
1991-04-05,20.625000,20.843750,20.500000,20.718750,8.387803,896800
1991-04-08,20.656250,21.187500,20.593750,21.156250,8.564923,438800
1991-04-09,21.000000,21.125000,20.718750,20.937500,8.476356,577200
1991-04-10,20.812500,21.250000,20.750000,21.218750,8.590222,587200
1991-04-11,21.156250,21.437500,21.093750,21.218750,8.590222,489200
1991-04-12,20.968750,21.125000,20.875000,21.031250,8.514317,494400
1991-04-15,20.968750,21.062500,20.593750,20.937500,8.476356,706800
1991-04-16,20.812500,21.500000,20.750000,21.468750,8.691433,947600
1991-04-17,21.218750,21.625000,21.156250,21.562500,8.729390,978400
1991-04-18,21.375000,21.781250,21.375000,21.562500,8.729390,537200
1991-04-19,21.562500,21.562500,21.093750,21.093750,8.539620,682000
1991-04-22,20.937500,21.000000,20.718750,20.875000,8.451058,654800
1991-04-23,20.875000,20.937500,20.750000,20.906250,8.463710,364000
1991-04-24,20.843750,20.843750,20.437500,20.562500,8.324548,402400
1991-04-25,20.375000,20.375000,20.062500,20.062500,8.122123,696000
1991-04-26,20.125000,20.875000,19.875000,20.875000,8.451058,979200
1991-04-29,20.812500,21.218750,20.562500,20.750000,8.400457,763200
1991-04-30,20.718750,20.875000,20.500000,20.562500,8.324548,715200
1991-05-01,20.625000,21.062500,20.593750,20.875000,8.451058,630000
1991-05-02,20.812500,20.968750,20.812500,20.875000,8.451058,364400
1991-05-03,20.812500,20.843750,20.562500,20.843750,8.438405,180800
1991-05-06,20.718750,20.843750,20.562500,20.593750,8.337193,198400
1991-05-07,20.656250,20.687500,20.125000,20.125000,8.147427,428000
1991-05-08,20.156250,20.562500,20.156250,20.375000,8.248637,535200
1991-05-09,20.437500,20.687500,20.375000,20.687500,8.375153,709600
1991-05-10,20.656250,20.656250,20.125000,20.125000,8.147427,327600
1991-05-13,20.125000,20.156250,19.687500,19.687500,7.970311,399200
1991-05-14,19.562500,19.625000,19.281250,19.343750,7.831141,999200
1991-05-15,19.531250,19.593750,18.968750,19.093750,7.729929,1001200
1991-05-16,19.281250,20.000000,19.250000,20.000000,8.096822,908400
1991-05-17,19.937500,20.093750,19.812500,20.062500,8.122123,710400
1991-05-20,20.000000,20.281250,19.968750,20.218750,8.185381,506800
1991-05-21,20.218750,20.343750,20.125000,20.218750,8.185381,674400
1991-05-22,20.156250,20.218750,20.031250,20.093750,8.134779,524000
1991-05-23,20.062500,20.156250,19.750000,20.031250,8.109472,270800
1991-05-24,19.968750,20.125000,19.906250,20.062500,8.122123,354400
1991-05-28,20.000000,20.125000,19.843750,20.000000,8.096822,297600
1991-05-29,19.906250,20.031250,19.750000,19.812500,8.020910,396000
1991-05-30,19.718750,19.937500,19.437500,19.875000,8.046217,896800
1991-05-31,19.875000,19.875000,19.437500,19.437500,7.869098,8410800
1991-06-03,19.437500,19.531250,19.375000,19.437500,7.869098,602000
1991-06-04,19.562500,19.656250,19.437500,19.468750,7.881751,462400
1991-06-05,19.500000,19.500000,19.187500,19.281250,7.805841,530000
1991-06-06,19.218750,19.312500,19.062500,19.093750,7.729929,371200
1991-06-07,19.031250,19.031250,18.593750,18.656250,7.552816,655200
1991-06-10,18.593750,18.843750,18.375000,18.406250,7.451606,416400
1991-06-11,18.406250,18.687500,18.375000,18.656250,7.552816,751600
1991-06-12,18.687500,18.687500,18.187500,18.375000,7.438957,394000
1991-06-13,18.343750,18.562500,18.343750,18.500000,7.489562,289200
1991-06-14,18.593750,18.750000,18.593750,18.687500,7.565466,717200
1991-06-17,18.718750,18.718750,18.437500,18.468750,7.476909,540000
1991-06-18,18.437500,18.500000,18.437500,18.468750,7.476909,612800
1991-06-19,18.437500,18.437500,18.343750,18.375000,7.438957,259200
1991-06-20,18.312500,18.312500,18.093750,18.281250,7.401001,847600
1991-06-21,18.281250,18.375000,18.187500,18.343750,7.426305,993200
1991-06-24,18.281250,18.593750,18.250000,18.375000,7.438957,891200
1991-06-25,18.406250,18.500000,18.281250,18.406250,7.451606,846400
1991-06-26,18.343750,18.531250,18.343750,18.437500,7.464259,756800
1991-06-27,18.500000,18.593750,18.343750,18.437500,7.464259,1574000
1991-06-28,18.406250,18.531250,18.281250,18.468750,7.476909,641200
1991-07-01,18.531250,18.656250,18.437500,18.468750,7.476909,624400
1991-07-02,18.468750,18.531250,18.406250,18.468750,7.476909,661600
1991-07-03,18.312500,18.437500,18.187500,18.375000,7.557628,750400
1991-07-05,18.343750,18.625000,18.343750,18.531250,7.621893,206000
1991-07-08,18.468750,19.125000,18.468750,19.125000,7.866100,1135600
1991-07-09,19.312500,19.437500,19.250000,19.343750,7.956069,665600
1991-07-10,19.406250,19.593750,19.375000,19.406250,7.981779,528400
1991-07-11,19.406250,19.500000,19.312500,19.343750,7.956069,299600
1991-07-12,19.375000,19.375000,19.062500,19.312500,7.943218,355200
1991-07-15,19.250000,19.375000,19.250000,19.281250,7.930365,440800
1991-07-16,19.250000,19.250000,18.968750,19.000000,7.814690,461200
1991-07-17,19.062500,19.343750,19.031250,19.312500,7.943218,390400
1991-07-18,19.343750,19.375000,19.250000,19.375000,7.968929,411600
1991-07-19,19.312500,19.312500,19.187500,19.187500,7.891805,248800
1991-07-22,19.187500,19.250000,19.000000,19.062500,7.840394,228800
1991-07-23,19.000000,19.093750,18.875000,18.906250,7.776129,348400
1991-07-24,18.875000,19.000000,18.843750,19.000000,7.814690,448800
1991-07-25,18.875000,19.093750,18.843750,19.000000,7.814690,242000
1991-07-26,19.000000,19.125000,19.000000,19.062500,7.840394,268000
1991-07-29,19.062500,19.312500,18.968750,19.312500,7.943218,206800
1991-07-30,19.406250,19.906250,19.406250,19.843750,8.161723,882400
1991-07-31,19.843750,20.093750,19.843750,19.937500,8.200281,843600
1991-08-01,19.968750,20.218750,19.875000,20.218750,8.315960,535200
1991-08-02,20.250000,20.312500,19.937500,20.000000,8.225988,551200
1991-08-05,19.968750,20.375000,19.937500,19.968750,8.213134,541600
1991-08-06,19.968750,20.375000,19.906250,20.250000,8.328810,578400
1991-08-07,20.562500,20.656250,20.406250,20.437500,8.405934,640800
1991-08-08,20.500000,20.781250,20.468750,20.593750,8.470193,452800
1991-08-09,20.531250,20.562500,20.218750,20.218750,8.315960,286400
1991-08-12,20.218750,20.281250,20.125000,20.125000,8.277400,261600
1991-08-13,20.062500,20.343750,20.062500,20.250000,8.328810,520000
1991-08-14,20.375000,20.500000,20.312500,20.375000,8.380225,315600
1991-08-15,20.406250,20.687500,20.406250,20.625000,8.483049,351600
1991-08-16,20.718750,20.750000,20.250000,20.406250,8.393080,520400
1991-08-19,19.750000,19.937500,19.687500,19.687500,8.097459,650400
1991-08-20,19.812500,20.156250,19.750000,20.156250,8.290255,609200
1991-08-21,20.375000,20.656250,20.218750,20.656250,8.495903,447600
1991-08-22,20.718750,20.937500,20.718750,20.812500,8.560168,448800
1991-08-23,20.750000,21.125000,20.750000,20.968750,8.624439,256800
1991-08-26,20.906250,20.937500,20.843750,20.937500,8.611576,224000
1991-08-27,20.875000,20.906250,20.562500,20.562500,8.457346,359600
1991-08-28,20.562500,20.781250,20.468750,20.718750,8.521610,626400
1991-08-29,20.750000,20.937500,20.625000,20.875000,8.585876,241200
1991-08-30,20.875000,21.093750,20.875000,21.031250,8.650143,244000
1991-09-03,21.125000,21.468750,21.093750,21.093750,8.675850,498400
1991-09-04,21.000000,21.000000,20.375000,20.500000,8.431640,1200000
1991-09-05,20.437500,20.500000,19.906250,20.062500,8.251694,724000
1991-09-06,20.031250,20.031250,19.500000,19.656250,8.084604,671600
1991-09-09,19.593750,19.593750,19.093750,19.187500,7.891805,720400
1991-09-10,19.312500,19.437500,18.937500,18.937500,7.788981,880800
1991-09-11,18.968750,19.250000,18.968750,19.187500,7.891805,5797600
1991-09-12,19.281250,19.312500,19.000000,19.031250,7.827542,785200
1991-09-13,19.125000,19.125000,18.718750,18.781250,7.724716,1016000
1991-09-16,18.781250,18.781250,18.656250,18.750000,7.711862,1180400
1991-09-17,18.812500,18.937500,18.656250,18.656250,7.673304,328400
1991-09-18,18.593750,19.062500,18.562500,18.968750,7.801834,1078000
1991-09-19,19.000000,19.187500,19.000000,19.000000,7.814690,454800
1991-09-20,19.187500,19.187500,18.875000,19.031250,7.827542,713200
1991-09-23,19.031250,19.031250,18.625000,18.625000,7.660453,670000
1991-09-24,18.625000,18.781250,18.406250,18.750000,7.711862,1170000
1991-09-25,18.937500,18.937500,18.750000,18.812500,7.737571,606400
1991-09-26,18.718750,19.437500,18.656250,19.187500,7.891805,599200
1991-09-27,19.218750,19.281250,18.843750,18.906250,7.776129,304800
1991-09-30,19.000000,19.000000,18.718750,18.781250,7.724716,342000
1991-10-01,18.843750,18.906250,18.750000,18.750000,7.711862,203600
1991-10-02,18.750000,19.062500,18.750000,18.937500,7.788981,444400
1991-10-03,18.875000,18.937500,18.750000,18.750000,7.831794,424800
1991-10-04,18.750000,18.750000,18.531250,18.531250,7.740427,419200
1991-10-07,18.406250,18.468750,18.312500,18.343750,7.662107,376000
1991-10-08,18.375000,18.687500,18.375000,18.531250,7.740427,581200
1991-10-09,18.531250,18.656250,18.468750,18.500000,7.727370,451600
1991-10-10,18.562500,18.656250,18.531250,18.625000,7.779586,545600
1991-10-11,18.656250,18.875000,18.531250,18.812500,7.857905,325200
1991-10-14,18.781250,19.093750,18.781250,19.000000,7.936220,311600
1991-10-15,19.000000,19.312500,19.000000,19.312500,8.066752,375600
1991-10-16,19.312500,19.437500,19.250000,19.250000,8.040645,326000
1991-10-17,19.187500,19.343750,19.187500,19.343750,8.079806,271600
1991-10-18,19.375000,19.437500,19.281250,19.375000,8.092862,390800
1991-10-21,19.406250,19.500000,19.218750,19.281250,8.053696,384800
1991-10-22,19.250000,19.375000,18.906250,18.937500,7.910111,263600
1991-10-23,18.968750,19.000000,18.937500,18.968750,7.923165,208000
1991-10-24,18.937500,18.937500,18.656250,18.750000,7.831794,137600
1991-10-25,18.687500,18.750000,18.500000,18.625000,7.779586,254000
1991-10-28,18.593750,18.750000,18.562500,18.687500,7.805689,236400
1991-10-29,18.625000,19.062500,18.625000,18.968750,7.923165,374000
1991-10-30,19.062500,19.218750,18.937500,19.187500,8.014535,513600
1991-10-31,19.125000,19.343750,19.125000,19.343750,8.079806,336000
1991-11-01,19.375000,19.375000,18.843750,18.968750,7.923165,318800
1991-11-04,18.843750,18.937500,18.812500,18.937500,7.910111,206800
1991-11-05,18.968750,19.125000,18.937500,18.968750,7.923165,195600
1991-11-06,18.968750,19.687500,18.968750,19.687500,8.223388,549600
1991-11-07,19.437500,19.656250,19.312500,19.656250,8.210333,551200
1991-11-08,19.593750,19.812500,19.593750,19.687500,8.223388,320400
1991-11-11,19.656250,19.656250,19.500000,19.531250,8.158117,148000
1991-11-12,19.593750,19.875000,19.562500,19.875000,8.301702,407600
1991-11-13,19.843750,20.375000,19.812500,20.343750,8.497498,808400
1991-11-14,20.281250,20.312500,20.125000,20.187500,8.432232,308000
1991-11-15,20.187500,20.187500,19.312500,19.312500,8.066752,416000
1991-11-18,19.375000,19.437500,19.000000,19.375000,8.092862,620800
1991-11-19,19.187500,19.218750,18.531250,18.593750,7.766530,917200
1991-11-20,18.593750,18.593750,17.843750,18.000000,7.518528,1455200
1991-11-21,18.125000,19.000000,18.125000,19.000000,7.936220,1843200
1991-11-22,18.968750,19.187500,18.875000,19.156250,8.001488,1027200
1991-11-25,19.156250,19.312500,19.125000,19.281250,8.053696,543200
1991-11-26,19.343750,19.437500,19.250000,19.437500,8.118963,466000
1991-11-27,19.437500,19.656250,19.375000,19.625000,8.197279,250800
1991-11-29,19.500000,19.500000,19.406250,19.406250,8.105908,552000
1991-12-02,19.250000,19.625000,19.218750,19.625000,8.197279,376000
1991-12-03,19.593750,19.593750,19.281250,19.406250,8.105908,858400
1991-12-04,19.406250,19.656250,19.281250,19.656250,8.210333,598000
1991-12-05,19.656250,19.906250,19.593750,19.843750,8.288652,590000
1991-12-06,19.781250,19.937500,19.718750,19.937500,8.327812,386000
1991-12-09,19.937500,19.968750,19.375000,19.375000,8.092862,329600
1991-12-10,19.375000,19.625000,19.375000,19.500000,8.145074,334400
1991-12-11,19.531250,19.562500,19.187500,19.437500,8.118963,252400
1991-12-12,19.375000,19.593750,19.375000,19.562500,8.171173,241200
1991-12-13,19.625000,19.750000,19.593750,19.625000,8.197279,440800
1991-12-16,19.656250,19.687500,19.312500,19.375000,8.092862,350400
1991-12-17,19.312500,19.375000,19.250000,19.312500,8.066752,342000
1991-12-18,19.250000,19.625000,19.250000,19.625000,8.197279,437600
1991-12-19,19.593750,19.781250,19.531250,19.656250,8.210333,530400
1991-12-20,19.875000,19.937500,19.750000,19.937500,8.327812,1298400
1991-12-23,19.968750,20.562500,19.875000,20.562500,8.588870,638800
1991-12-24,20.500000,20.625000,20.000000,20.125000,8.406130,404000
1991-12-26,20.250000,20.312500,19.687500,19.750000,8.249496,534000
1991-12-27,19.750000,20.312500,19.750000,20.250000,8.458338,445000
1991-12-30,20.250000,21.750000,20.187500,21.500000,8.980460,683000
1991-12-31,21.562500,21.937500,21.125000,21.250000,8.876037,976800
1992-01-02,20.937500,21.312500,20.687500,21.312500,8.902142,803200
1992-01-03,21.187500,21.625000,21.187500,21.625000,9.107453,704400
1992-01-06,21.500000,21.625000,21.125000,21.125000,8.896877,432200
1992-01-07,20.625000,21.062500,20.625000,21.000000,8.844235,354600
1992-01-08,20.500000,20.750000,20.500000,20.500000,8.633657,1149800
1992-01-09,20.375000,20.625000,20.187500,20.250000,8.528367,629000
1992-01-10,20.125000,20.125000,19.687500,19.875000,8.370433,610200
1992-01-13,19.687500,20.125000,19.625000,20.000000,8.423082,914800
1992-01-14,20.000000,20.312500,20.000000,20.312500,8.554688,393800
1992-01-15,20.062500,20.062500,19.437500,19.625000,8.265147,963000
1992-01-16,19.375000,19.500000,18.937500,19.375000,8.159860,875800
1992-01-17,19.312500,19.562500,19.250000,19.437500,8.186181,683800
1992-01-20,19.437500,19.437500,18.875000,18.937500,7.975605,503400
1992-01-21,18.937500,18.937500,18.312500,18.375000,7.738701,1040600
1992-01-22,19.187500,19.500000,19.062500,19.500000,8.212499,1380800
1992-01-23,19.625000,20.812500,19.625000,20.437500,8.607337,1331400
1992-01-24,20.500000,20.750000,20.000000,20.187500,8.502052,632600
1992-01-27,20.250000,20.500000,19.687500,20.375000,8.581010,761000
1992-01-28,20.500000,20.500000,19.937500,20.062500,8.449405,665800
1992-01-29,20.125000,20.250000,19.750000,19.812500,8.344112,437000
1992-01-30,19.750000,20.000000,19.562500,19.562500,8.238826,339400
1992-01-31,19.625000,19.625000,18.875000,18.875000,7.949284,1044800
1992-02-03,18.875000,19.812500,18.875000,19.750000,8.317792,924200
1992-02-04,19.687500,19.687500,19.250000,19.312500,8.133534,1351400
1992-02-05,19.375000,19.750000,19.250000,19.750000,8.317792,673800
1992-02-06,19.750000,19.750000,19.312500,19.437500,8.186181,858000
1992-02-07,19.375000,19.625000,18.625000,18.875000,7.949284,957400
1992-02-10,19.125000,19.812500,19.125000,19.812500,8.344112,883600
1992-02-11,19.875000,19.937500,19.437500,19.687500,8.291466,600000
1992-02-12,19.937500,20.187500,19.812500,19.875000,8.370433,923600
1992-02-13,20.000000,20.062500,19.375000,19.437500,8.186181,413200
1992-02-14,19.500000,19.875000,19.500000,19.500000,8.212499,589200
1992-02-18,19.562500,19.687500,18.750000,18.812500,7.922959,443800
1992-02-19,19.250000,19.312500,19.000000,19.125000,8.054570,371600
1992-02-20,19.375000,19.500000,19.250000,19.437500,8.186181,418000
1992-02-21,19.250000,19.250000,19.000000,19.062500,8.028248,707000
1992-02-24,19.187500,19.187500,18.687500,18.750000,7.896637,618800
1992-02-25,18.750000,18.875000,18.500000,18.625000,7.843992,743800
1992-02-26,18.750000,18.937500,18.562500,18.750000,7.896637,504600
1992-02-27,18.812500,18.875000,18.312500,18.437500,7.765026,905000
1992-02-28,18.500000,19.000000,18.500000,18.750000,7.896637,973200
1992-03-02,18.625000,18.875000,18.437500,18.500000,7.791349,430800
1992-03-03,18.500000,18.500000,18.062500,18.187500,7.659737,842000
1992-03-04,18.375000,18.687500,18.312500,18.375000,7.738701,1960400
1992-03-05,18.437500,18.500000,18.062500,18.312500,7.712379,1272600
1992-03-06,18.312500,18.750000,18.312500,18.500000,7.791349,589200
1992-03-09,18.562500,18.625000,18.375000,18.375000,7.738701,725600
1992-03-10,18.437500,18.687500,18.062500,18.062500,7.607095,1060800
1992-03-11,18.000000,18.187500,17.937500,18.062500,7.607095,837600
1992-03-12,18.125000,18.562500,18.062500,18.375000,7.738701,744000
1992-03-13,18.500000,18.750000,18.437500,18.625000,7.843992,529200
1992-03-16,18.625000,18.625000,18.500000,18.625000,7.843992,220400
1992-03-17,18.625000,18.937500,18.625000,18.875000,7.949284,468600
1992-03-18,18.937500,19.125000,18.687500,18.812500,7.922959,669200
1992-03-19,18.875000,18.875000,18.312500,18.375000,7.738701,459000
1992-03-20,18.500000,18.562500,18.250000,18.250000,7.686059,1039600
1992-03-23,18.250000,18.250000,17.687500,17.875000,7.528126,945200
1992-03-24,17.812500,17.875000,17.625000,17.812500,7.501801,722400
1992-03-25,17.937500,18.312500,17.937500,18.250000,7.686059,589600
1992-03-26,18.500000,18.687500,18.312500,18.437500,7.765026,641800
1992-03-27,18.312500,18.312500,18.000000,18.000000,7.580772,372400
1992-03-30,18.312500,18.312500,18.000000,18.062500,7.607095,661000
1992-03-31,18.062500,18.312500,17.937500,18.000000,7.580772,734200
1992-04-01,17.937500,18.437500,17.937500,18.437500,7.765026,579200
1992-04-02,18.250000,18.312500,17.375000,17.625000,7.502181,864800
1992-04-03,17.625000,17.812500,17.375000,17.750000,7.555387,882400
1992-04-06,17.750000,17.937500,17.562500,17.562500,7.475584,1533400
1992-04-07,17.562500,17.687500,16.875000,17.187500,7.315958,585400
1992-04-08,16.937500,17.187500,16.812500,16.875000,7.182942,850400
1992-04-09,16.937500,17.250000,16.937500,17.062500,7.262747,637600
1992-04-10,16.937500,17.187500,16.812500,17.000000,7.236145,848000
1992-04-13,17.000000,17.000000,16.875000,16.937500,7.209546,462800
1992-04-14,16.875000,17.437500,16.875000,17.187500,7.315958,705400
1992-04-15,17.312500,17.437500,17.250000,17.375000,7.395770,809000
1992-04-16,17.375000,17.375000,17.062500,17.125000,7.289355,412600
1992-04-20,16.937500,17.062500,16.500000,16.812500,7.156339,395200
1992-04-21,16.687500,16.937500,16.687500,16.875000,7.182942,534400
1992-04-22,16.875000,16.937500,16.687500,16.812500,7.156339,353200
1992-04-23,16.812500,16.937500,16.812500,16.812500,7.156339,469200
1992-04-24,16.937500,16.937500,16.625000,16.625000,7.076526,259200
1992-04-27,16.687500,16.937500,16.562500,16.750000,7.129737,313000
1992-04-28,16.750000,16.875000,16.312500,16.500000,7.023319,425400
1992-04-29,16.500000,17.125000,16.500000,17.062500,7.262747,513000
1992-04-30,17.187500,17.500000,17.125000,17.312500,7.369166,655600
1992-05-01,17.312500,17.312500,16.750000,17.062500,7.262747,339200
1992-05-04,17.000000,17.562500,17.000000,17.375000,7.395770,410000
1992-05-05,17.375000,17.812500,17.312500,17.812500,7.581992,351000
1992-05-06,17.750000,17.812500,17.375000,17.375000,7.395770,403200
1992-05-07,17.437500,17.500000,17.187500,17.375000,7.395770,219800
1992-05-08,17.562500,17.562500,17.250000,17.375000,7.395770,229600
1992-05-11,17.437500,17.500000,17.312500,17.437500,7.422375,198400
1992-05-12,17.437500,17.437500,17.000000,17.187500,7.315958,523400
1992-05-13,17.000000,17.125000,16.687500,16.812500,7.156339,750000
1992-05-14,16.750000,16.750000,16.125000,16.375000,6.970110,932400
1992-05-15,16.250000,16.437500,16.125000,16.187500,6.890302,543000
1992-05-18,16.375000,16.687500,16.312500,16.625000,7.076526,335600
1992-05-19,16.625000,16.875000,16.562500,16.687500,7.103128,831000
1992-05-20,16.812500,16.937500,16.625000,16.937500,7.209546,1269200
1992-05-21,16.812500,16.875000,16.687500,16.875000,7.182942,1155000
1992-05-22,16.812500,16.937500,16.625000,16.687500,7.103128,290600
1992-05-26,16.437500,16.562500,16.000000,16.250000,6.916907,510800
1992-05-27,16.437500,16.687500,16.250000,16.562500,7.049926,567200
1992-05-28,16.625000,17.187500,16.625000,17.187500,7.315958,815800
1992-05-29,17.250000,17.500000,17.125000,17.187500,7.315958,939000
1992-06-01,17.125000,17.125000,16.750000,16.875000,7.182942,349600
1992-06-02,16.750000,16.812500,16.562500,16.562500,7.049926,334400
1992-06-03,16.562500,16.750000,16.500000,16.500000,7.023319,562200
1992-06-04,16.437500,16.625000,16.375000,16.375000,6.970110,639200
1992-06-05,16.312500,16.437500,16.187500,16.187500,6.890302,455000
1992-06-08,16.125000,16.500000,16.125000,16.500000,7.023319,302600
1992-06-09,16.562500,16.625000,16.312500,16.437500,6.996720,344600
1992-06-10,16.437500,16.437500,16.062500,16.062500,6.837094,511200
1992-06-11,16.062500,16.562500,16.062500,16.562500,7.049926,270600
1992-06-12,16.687500,16.812500,16.437500,16.500000,7.023319,249000
1992-06-15,16.375000,16.562500,16.312500,16.437500,6.996720,285800
1992-06-16,16.375000,16.625000,16.250000,16.250000,6.916907,331000
1992-06-17,16.250000,16.375000,16.000000,16.000000,6.810491,332200
1992-06-18,15.937500,16.250000,15.750000,16.250000,6.916907,376000
1992-06-19,16.125000,16.437500,16.125000,16.437500,6.996720,553800
1992-06-22,16.375000,16.687500,16.250000,16.687500,7.103128,479800
1992-06-23,16.750000,17.437500,16.687500,17.437500,7.422375,855400
1992-06-24,17.500000,17.562500,17.312500,17.500000,7.448974,829800
1992-06-25,17.625000,17.812500,17.562500,17.750000,7.555387,578000
1992-06-26,17.812500,17.812500,17.562500,17.687500,7.528786,309600
1992-06-29,17.750000,18.000000,17.687500,17.875000,7.608599,349800
1992-06-30,18.125000,18.250000,17.875000,18.062500,7.688409,736200
1992-07-01,18.000000,18.062500,17.937500,18.062500,7.772316,545800
1992-07-02,18.000000,18.187500,17.750000,18.125000,7.799212,614400
1992-07-06,18.187500,18.500000,18.125000,18.500000,7.960569,512400
1992-07-07,18.437500,18.625000,18.312500,18.437500,7.933678,579400
1992-07-08,18.375000,18.437500,18.062500,18.187500,7.826101,445000
1992-07-09,18.312500,18.812500,18.312500,18.750000,8.068148,605800
1992-07-10,18.812500,18.875000,18.625000,18.750000,8.068148,338600
1992-07-13,18.812500,18.812500,18.500000,18.750000,8.068148,232600
1992-07-14,18.687500,18.812500,18.562500,18.812500,8.095043,339800
1992-07-15,18.687500,18.937500,18.687500,18.937500,8.148831,202800
1992-07-16,18.875000,19.125000,18.812500,19.062500,8.202618,276000
1992-07-17,18.937500,18.937500,18.437500,18.875000,8.121939,333400
1992-07-20,18.625000,18.812500,18.437500,18.812500,8.095043,412600
1992-07-21,18.937500,19.000000,18.875000,19.000000,8.175720,278400
1992-07-22,18.875000,18.875000,18.625000,18.750000,8.068148,122000
1992-07-23,18.687500,18.750000,18.500000,18.562500,7.987469,207200
1992-07-24,18.437500,18.500000,18.250000,18.250000,7.852996,243400
1992-07-27,18.250000,18.250000,18.062500,18.062500,7.772316,247600
1992-07-28,18.250000,18.625000,18.187500,18.625000,8.014362,209800
1992-07-29,18.562500,18.937500,18.562500,18.875000,8.121939,303000
1992-07-30,18.937500,19.000000,18.812500,19.000000,8.175720,276600
1992-07-31,18.937500,19.000000,18.812500,18.937500,8.148831,354600
1992-08-03,18.937500,18.937500,18.812500,18.875000,8.121939,147400
1992-08-04,18.875000,18.875000,18.625000,18.812500,8.095043,228000
1992-08-05,18.687500,18.750000,18.625000,18.687500,8.041256,169600
1992-08-06,18.750000,18.750000,18.687500,18.750000,8.068148,149800
1992-08-07,18.687500,19.000000,18.625000,18.937500,8.148831,393800
1992-08-10,18.875000,18.937500,18.812500,18.937500,8.148831,167200
1992-08-11,18.875000,18.937500,18.687500,18.812500,8.095043,194000
1992-08-12,18.937500,18.937500,18.750000,18.875000,8.121939,135800
1992-08-13,18.937500,18.937500,18.687500,18.750000,8.068148,253600
1992-08-14,18.812500,19.000000,18.750000,18.937500,8.148831,253600
1992-08-17,18.812500,19.187500,18.812500,18.937500,8.148831,438000
1992-08-18,18.812500,19.000000,18.812500,19.000000,8.175720,254800
1992-08-19,19.000000,19.187500,18.937500,18.937500,8.148831,253800
1992-08-20,18.937500,19.250000,18.875000,19.187500,8.256407,276200
1992-08-21,19.125000,19.187500,18.625000,19.187500,8.256407,538200
1992-08-24,19.000000,19.187500,18.812500,18.812500,8.095043,572000
1992-08-25,18.750000,18.812500,18.187500,18.437500,7.933678,331400
1992-08-26,18.312500,18.687500,18.187500,18.625000,8.014362,301400
1992-08-27,18.562500,18.562500,18.312500,18.375000,7.906788,237400
1992-08-28,18.437500,18.625000,18.375000,18.437500,7.933678,143000
1992-08-31,18.500000,18.562500,18.437500,18.500000,7.960569,147600
1992-09-01,18.437500,18.687500,18.437500,18.625000,8.014362,159400
1992-09-02,18.812500,18.937500,18.750000,18.875000,8.121939,202800
1992-09-03,18.875000,19.062500,18.812500,18.812500,8.095043,288200
1992-09-04,18.750000,18.937500,18.687500,18.687500,8.041256,164800
1992-09-08,18.687500,18.687500,18.500000,18.500000,7.960569,152400
1992-09-09,18.875000,19.687500,18.875000,19.625000,8.444661,1417600
1992-09-10,19.687500,19.750000,19.375000,19.625000,8.444661,874800
1992-09-11,19.625000,20.000000,19.562500,19.562500,8.417776,641400
1992-09-14,19.937500,19.937500,19.375000,19.562500,8.417776,715800
1992-09-15,19.437500,19.437500,19.000000,19.187500,8.256407,580200
1992-09-16,19.125000,19.375000,19.062500,19.250000,8.283300,636800
1992-09-17,19.312500,19.375000,19.187500,19.375000,8.337090,281600
1992-09-18,19.500000,19.875000,19.375000,19.875000,8.552237,844600
1992-09-21,19.875000,20.000000,19.750000,19.937500,8.579130,467600
1992-09-22,20.000000,20.125000,19.562500,19.750000,8.498453,843200
1992-09-23,19.750000,19.750000,19.500000,19.750000,8.498453,419400
1992-09-24,19.750000,20.250000,19.750000,20.187500,8.686708,479800
1992-09-25,20.250000,20.250000,19.937500,20.062500,8.632920,493000
1992-09-28,19.937500,20.125000,19.937500,20.000000,8.606024,447400
1992-09-29,20.000000,20.562500,19.812500,20.500000,8.821171,696600
1992-09-30,20.437500,20.500000,20.312500,20.437500,8.794283,785800
1992-10-01,20.187500,20.500000,20.187500,20.375000,8.851847,982400
1992-10-02,20.312500,20.375000,20.125000,20.187500,8.770390,342000
1992-10-05,20.125000,20.187500,19.625000,20.000000,8.688926,772600
1992-10-06,20.000000,20.250000,19.937500,20.125000,8.743233,345200
1992-10-07,20.125000,20.625000,20.125000,20.437500,8.879000,510600
1992-10-08,20.500000,20.937500,20.500000,20.875000,9.069074,621800
1992-10-09,20.875000,21.000000,20.625000,20.937500,9.096216,612200
1992-10-12,20.937500,21.062500,20.500000,20.562500,8.933304,293800
1992-10-13,20.687500,20.937500,20.687500,20.750000,9.014766,398800
1992-10-14,20.875000,21.000000,20.562500,20.875000,9.069074,269400
1992-10-15,20.750000,21.437500,20.750000,21.375000,9.286296,528200
1992-10-16,21.250000,21.437500,21.000000,21.437500,9.313446,403000
1992-10-19,21.375000,21.562500,21.375000,21.562500,9.367755,446400
1992-10-20,21.500000,21.562500,21.312500,21.500000,9.340601,383200
1992-10-21,21.500000,21.500000,21.312500,21.437500,9.313446,503200
1992-10-22,21.375000,21.500000,21.187500,21.500000,9.340601,252800
1992-10-23,21.312500,21.437500,21.000000,21.250000,9.231984,220000
1992-10-26,21.000000,21.187500,20.875000,21.062500,9.150533,433600
1992-10-27,21.062500,21.187500,20.937500,20.937500,9.096216,293200
1992-10-28,20.937500,21.062500,20.812500,20.875000,9.069074,233800
1992-10-29,20.937500,20.937500,20.812500,20.875000,9.069074,259000
1992-10-30,20.937500,21.000000,20.750000,20.750000,9.014766,527600
1992-11-02,20.625000,21.250000,20.625000,21.187500,9.204835,303000
1992-11-03,21.187500,21.187500,20.687500,20.750000,9.014766,240600
1992-11-04,20.750000,20.812500,20.562500,20.562500,8.933304,225400
1992-11-05,20.500000,20.625000,20.437500,20.500000,8.906149,218600
1992-11-06,20.500000,20.562500,20.375000,20.500000,8.906149,163600
1992-11-09,20.500000,20.937500,20.500000,20.937500,9.096216,387400
1992-11-10,20.937500,20.937500,20.687500,20.875000,9.069074,394200
1992-11-11,20.937500,21.187500,20.875000,21.187500,9.204835,569000
1992-11-12,21.187500,21.187500,20.875000,21.062500,9.150533,463200
1992-11-13,21.000000,21.250000,20.875000,21.250000,9.231984,501800
1992-11-16,21.312500,21.312500,20.937500,20.937500,9.096216,235400
1992-11-17,20.937500,21.000000,20.750000,20.812500,9.041916,137400
1992-11-18,20.812500,21.437500,20.500000,20.937500,9.096216,366600
1992-11-19,21.250000,22.000000,21.250000,21.750000,9.449208,1431600
1992-11-20,22.250000,22.437500,22.062500,22.250000,9.666438,845000
1992-11-23,22.125000,22.250000,21.937500,22.000000,9.557820,544600
1992-11-24,22.000000,22.625000,22.000000,22.500000,9.775043,1038800
1992-11-25,22.125000,22.125000,21.625000,21.687500,9.422058,1388400
1992-11-27,21.562500,21.687500,21.562500,21.625000,9.394903,399800
1992-11-30,21.750000,21.750000,21.562500,21.750000,9.449208,441200
1992-12-01,21.625000,21.750000,21.375000,21.500000,9.340601,341200
1992-12-02,21.500000,21.750000,21.500000,21.750000,9.449208,385600
1992-12-03,21.750000,22.250000,21.750000,22.125000,9.612126,557000
1992-12-04,22.250000,22.437500,22.250000,22.375000,9.720740,506400
1992-12-07,22.312500,22.437500,22.125000,22.437500,9.747897,373200
1992-12-08,22.125000,22.250000,21.812500,22.250000,9.666438,576400
1992-12-09,22.125000,22.375000,22.125000,22.250000,9.666438,461200
1992-12-10,22.250000,22.250000,21.937500,22.125000,9.612126,398800
1992-12-11,22.062500,22.187500,22.000000,22.000000,9.557820,291800
1992-12-14,22.000000,22.125000,21.875000,22.000000,9.557820,275000
1992-12-15,21.875000,22.000000,21.875000,21.875000,9.503516,456800
1992-12-16,21.875000,22.000000,21.625000,21.687500,9.422058,475400
1992-12-17,21.687500,21.875000,21.625000,21.750000,9.449208,352200
1992-12-18,22.250000,22.250000,21.937500,22.000000,9.557820,1092600
1992-12-21,21.937500,22.000000,21.875000,21.937500,9.530667,655200
1992-12-22,21.937500,21.937500,21.750000,21.875000,9.503516,357600
1992-12-23,21.875000,21.937500,21.625000,21.625000,9.394903,506800
1992-12-24,21.687500,21.750000,21.500000,21.750000,9.449208,258000
1992-12-28,21.625000,21.750000,21.625000,21.750000,9.449208,132600
1992-12-29,21.750000,21.750000,21.187500,21.187500,9.204835,285000
1992-12-30,21.187500,21.375000,20.937500,21.375000,9.286296,386000
1992-12-31,21.187500,21.562500,21.062500,21.062500,9.245694,498800
1993-01-04,21.187500,21.250000,21.000000,21.125000,9.273125,499000
1993-01-05,21.062500,21.250000,21.062500,21.187500,9.300560,222600
1993-01-06,21.125000,21.125000,20.812500,20.812500,9.135945,426600
1993-01-07,20.562500,20.625000,20.187500,20.250000,8.889032,816400
1993-01-08,20.375000,20.375000,20.062500,20.125000,8.834158,316200
1993-01-11,20.250000,20.375000,20.187500,20.375000,8.943900,295200
1993-01-12,20.500000,20.562500,20.375000,20.500000,8.998765,734800
1993-01-13,20.437500,20.687500,20.437500,20.687500,9.081078,229200
1993-01-14,20.812500,20.812500,20.375000,20.437500,8.971334,434400
1993-01-15,20.562500,20.625000,20.375000,20.562500,9.026204,706600
1993-01-18,20.687500,20.750000,20.500000,20.562500,9.026204,374200
1993-01-19,20.875000,20.875000,20.562500,20.625000,9.053638,387800
1993-01-20,20.500000,20.562500,19.937500,20.000000,8.779287,419000
1993-01-21,20.187500,20.312500,20.000000,20.125000,8.834158,537200
1993-01-22,20.250000,20.437500,20.187500,20.187500,8.861597,559600
1993-01-25,20.250000,20.437500,20.250000,20.312500,8.916462,421600
1993-01-26,20.500000,20.687500,20.312500,20.687500,9.081078,409000
1993-01-27,20.625000,20.812500,20.500000,20.625000,9.053638,217400
1993-01-28,20.562500,20.812500,20.562500,20.750000,9.108513,159600
1993-01-29,20.625000,20.812500,20.500000,20.500000,8.998765,462200
1993-02-01,20.562500,20.687500,20.500000,20.625000,9.053638,444800
1993-02-02,20.562500,21.000000,20.500000,21.000000,9.218250,257800
1993-02-03,20.937500,21.000000,20.750000,21.000000,9.218250,326000
1993-02-04,20.875000,21.125000,20.812500,20.812500,9.135945,328800
1993-02-05,20.875000,21.125000,20.750000,21.125000,9.273125,794800
1993-02-08,21.125000,21.187500,20.812500,20.812500,9.135945,225400
1993-02-09,20.812500,20.812500,20.437500,20.625000,9.053638,383200
1993-02-10,20.250000,20.437500,20.250000,20.375000,8.943900,877800
1993-02-11,20.500000,20.937500,20.437500,20.687500,9.081078,217400
1993-02-12,20.562500,21.125000,20.375000,21.000000,9.218250,451600
1993-02-16,20.875000,20.875000,20.562500,20.750000,9.108513,372800
1993-02-17,20.625000,20.625000,20.250000,20.312500,8.916462,534200
1993-02-18,20.375000,20.437500,19.937500,19.937500,8.751853,701600
1993-02-19,19.937500,20.125000,19.687500,19.687500,8.642114,647800
1993-02-22,19.812500,20.187500,19.812500,20.187500,8.861597,610200
1993-02-23,20.437500,20.562500,20.375000,20.562500,9.026204,577600
1993-02-24,20.625000,20.812500,20.500000,20.812500,9.135945,397400
1993-02-25,21.062500,21.437500,21.062500,21.312500,9.355432,926600
1993-02-26,21.312500,21.312500,21.062500,21.187500,9.300560,335400
1993-03-01,21.125000,21.250000,20.812500,20.875000,9.163385,333200
1993-03-02,20.875000,21.437500,20.812500,21.437500,9.410300,546400
1993-03-03,21.500000,22.000000,21.250000,22.000000,9.657216,659200
1993-03-04,22.000000,22.187500,21.750000,22.062500,9.684655,1100200
1993-03-05,21.937500,22.062500,21.750000,21.750000,9.547473,634400
1993-03-08,21.750000,22.687500,21.750000,22.562500,9.904134,833800
1993-03-09,22.625000,22.687500,22.062500,22.250000,9.766963,460800
1993-03-10,22.125000,22.500000,22.000000,22.500000,9.876698,454600
1993-03-11,22.437500,22.625000,22.312500,22.562500,9.904134,431400
1993-03-12,22.250000,22.312500,21.812500,21.875000,9.602347,542800
1993-03-15,21.812500,22.187500,21.812500,22.125000,9.712088,251800
1993-03-16,22.062500,22.250000,22.000000,22.000000,9.657216,189200
1993-03-17,22.125000,22.125000,21.875000,22.062500,9.684655,154400
1993-03-18,22.000000,22.250000,21.875000,22.062500,9.684655,482000
1993-03-19,22.625000,22.625000,22.000000,22.000000,9.657216,913400
1993-03-22,21.750000,21.937500,21.562500,21.687500,9.520041,215600
1993-03-23,21.562500,21.687500,21.437500,21.562500,9.465175,578800
1993-03-24,21.500000,21.687500,21.437500,21.500000,9.437738,391400
1993-03-25,21.625000,22.187500,21.625000,21.875000,9.602347,366400
1993-03-26,22.125000,22.125000,21.687500,21.687500,9.520041,398400
1993-03-29,21.937500,22.375000,21.812500,22.062500,9.684655,278400
1993-03-30,22.000000,22.250000,22.000000,22.125000,9.712088,251200
1993-03-31,22.250000,22.375000,22.187500,22.187500,9.739523,359400
1993-04-01,22.187500,22.312500,21.937500,22.062500,9.684655,221800
1993-04-02,22.000000,22.187500,21.562500,21.812500,9.684656,367000
1993-04-05,21.812500,21.875000,21.250000,21.250000,9.434902,366200
1993-04-06,21.250000,21.375000,20.687500,20.875000,9.268409,470600
1993-04-07,21.000000,21.000000,19.687500,19.687500,8.741160,1120200
1993-04-08,19.812500,19.937500,19.625000,19.875000,8.824409,2191000
1993-04-12,20.375000,20.437500,19.937500,20.000000,8.879912,489200
1993-04-13,20.125000,20.312500,19.812500,20.187500,8.963163,637000
1993-04-14,20.187500,20.250000,19.875000,19.875000,8.824409,277800
1993-04-15,19.875000,19.875000,19.312500,19.375000,8.602415,862400
1993-04-16,19.562500,19.625000,19.437500,19.625000,8.713411,608800
1993-04-19,19.687500,19.812500,19.250000,19.375000,8.602415,402400
1993-04-20,19.375000,19.500000,19.187500,19.187500,8.519165,390600
1993-04-21,19.375000,20.000000,19.312500,19.812500,8.796663,482200
1993-04-22,19.875000,19.875000,18.625000,18.750000,8.324917,575400
1993-04-23,18.687500,19.000000,18.562500,18.750000,8.324917,944600
1993-04-26,18.687500,18.875000,18.625000,18.750000,8.324917,420400
1993-04-27,18.625000,19.312500,18.562500,19.250000,8.546914,423000
1993-04-28,19.375000,19.375000,19.125000,19.187500,8.519165,211600
1993-04-29,19.062500,19.062500,18.750000,19.000000,8.435912,774200
1993-04-30,19.000000,19.312500,19.000000,19.312500,8.574664,664800
1993-05-03,19.187500,19.187500,18.812500,18.937500,8.408167,479800
1993-05-04,18.937500,19.125000,18.812500,19.062500,8.463663,757600
1993-05-05,19.625000,20.000000,19.562500,19.937500,8.852159,986600
1993-05-06,19.937500,20.187500,19.875000,19.875000,8.824409,961000
1993-05-07,19.937500,20.125000,19.937500,20.062500,8.907661,395400
1993-05-10,20.062500,20.250000,20.000000,20.000000,8.879912,476000
1993-05-11,19.937500,20.125000,19.812500,20.125000,8.935410,565800
1993-05-12,20.187500,20.187500,19.875000,19.937500,8.852159,411600
1993-05-13,19.875000,19.937500,19.812500,19.875000,8.824409,338400
1993-05-14,19.812500,20.125000,19.812500,20.062500,8.907661,213600
1993-05-17,20.062500,20.125000,20.000000,20.062500,8.907661,279600
1993-05-18,20.250000,20.312500,20.062500,20.250000,8.990911,345400
1993-05-19,20.500000,21.187500,20.250000,21.187500,9.407155,675000
1993-05-20,21.125000,21.250000,20.625000,20.625000,9.157407,700000
1993-05-21,20.687500,20.687500,20.375000,20.625000,9.157407,733400
1993-05-24,20.625000,20.625000,20.312500,20.375000,9.046411,321400
1993-05-25,20.312500,20.437500,20.187500,20.187500,8.963163,277600
1993-05-26,20.250000,20.312500,20.125000,20.250000,8.990911,339200
1993-05-27,20.250000,20.500000,20.125000,20.250000,8.990911,457800
1993-05-28,20.187500,20.187500,19.875000,19.937500,8.852159,349800
1993-06-01,20.062500,20.375000,19.937500,20.312500,9.018657,414400
1993-06-02,20.375000,20.375000,20.000000,20.000000,8.879912,485400
1993-06-03,19.937500,19.937500,19.687500,19.750000,8.768914,265800
1993-06-04,19.812500,19.812500,19.562500,19.687500,8.741160,313400
1993-06-07,19.687500,19.750000,19.187500,19.187500,8.519165,583000
1993-06-08,19.250000,19.375000,19.062500,19.375000,8.602415,562200
1993-06-09,19.500000,19.687500,19.437500,19.625000,8.713411,408200
1993-06-10,19.625000,19.625000,19.312500,19.312500,8.574664,362800
1993-06-11,19.375000,19.625000,19.375000,19.562500,8.685668,352800
1993-06-14,19.625000,19.812500,19.562500,19.812500,8.796663,241800
1993-06-15,19.687500,19.812500,19.500000,19.625000,8.713411,184400
1993-06-16,19.625000,19.625000,19.312500,19.562500,8.685668,406200
1993-06-17,19.625000,19.812500,19.562500,19.750000,8.768914,284800
1993-06-18,19.750000,19.937500,19.625000,19.625000,8.713411,619000
1993-06-21,19.750000,19.875000,19.562500,19.812500,8.796663,391600
1993-06-22,19.812500,19.875000,19.625000,19.687500,8.741160,222800
1993-06-23,19.687500,19.937500,19.562500,19.562500,8.685668,343000
1993-06-24,19.562500,19.687500,19.500000,19.625000,8.713411,317400
1993-06-25,19.687500,19.937500,19.625000,19.687500,8.741160,337000
1993-06-28,19.812500,19.875000,19.500000,19.500000,8.657910,308000
1993-06-29,19.562500,19.625000,19.500000,19.500000,8.657910,362600
1993-06-30,19.625000,19.875000,19.500000,19.625000,8.713411,581200
1993-07-01,19.500000,19.562500,19.250000,19.562500,8.797738,296000
1993-07-02,19.562500,19.562500,19.375000,19.375000,8.713412,231800
1993-07-06,19.375000,19.562500,19.187500,19.187500,8.629087,355400
1993-07-07,19.250000,19.437500,19.250000,19.250000,8.657200,153600
1993-07-08,19.187500,19.750000,19.125000,19.687500,8.853951,461400
1993-07-09,19.437500,19.687500,19.312500,19.625000,8.825843,177800
1993-07-12,19.625000,19.875000,19.562500,19.812500,8.910163,162200
1993-07-13,19.687500,19.875000,19.625000,19.812500,8.910163,200400
1993-07-14,19.875000,20.000000,19.750000,19.812500,8.910163,308600
1993-07-15,19.812500,19.812500,19.562500,19.625000,8.825843,292600
1993-07-16,19.625000,19.687500,19.562500,19.687500,8.853951,359400
1993-07-19,19.750000,19.937500,19.750000,19.812500,8.910163,537600
1993-07-20,19.687500,19.812500,19.437500,19.500000,8.769625,307800
1993-07-21,19.500000,19.750000,19.500000,19.625000,8.825843,265200
1993-07-22,19.750000,19.812500,19.625000,19.750000,8.882058,277400
1993-07-23,19.125000,19.187500,18.375000,18.437500,8.291799,1117600
1993-07-26,18.500000,18.750000,18.375000,18.437500,8.291799,629800
1993-07-27,18.375000,18.500000,17.687500,17.812500,8.010717,1083200
1993-07-28,17.812500,17.812500,17.625000,17.750000,7.982609,655400
1993-07-29,17.937500,18.250000,17.812500,18.062500,8.123149,584600
1993-07-30,18.125000,18.125000,17.812500,17.937500,8.066932,388600
1993-08-02,17.875000,18.062500,17.812500,17.875000,8.038825,329800
1993-08-03,17.875000,18.062500,17.875000,17.937500,8.066932,255800
1993-08-04,17.937500,18.062500,17.875000,17.875000,8.038825,295400
1993-08-05,17.937500,18.062500,17.937500,18.000000,8.095039,312000
1993-08-06,17.875000,18.062500,17.875000,18.000000,8.095039,240600
1993-08-09,18.000000,18.000000,17.687500,17.812500,8.010717,2017600
1993-08-10,17.687500,18.062500,17.625000,17.687500,7.954502,1311400
1993-08-11,17.812500,18.312500,17.812500,18.250000,8.207472,582000
1993-08-12,18.125000,18.312500,17.937500,18.000000,8.095039,275600
1993-08-13,18.062500,18.125000,17.937500,18.062500,8.123149,222800
1993-08-16,18.062500,18.812500,18.062500,18.562500,8.348013,597800
1993-08-17,18.500000,19.187500,18.500000,19.000000,8.544763,389600
1993-08-18,19.250000,19.875000,19.125000,19.812500,8.910163,812400
1993-08-19,19.875000,19.875000,19.562500,19.562500,8.797738,480000
1993-08-20,19.500000,19.500000,18.687500,19.125000,8.600984,758000
1993-08-23,19.187500,19.187500,19.000000,19.125000,8.600984,315600
1993-08-24,19.187500,19.375000,19.125000,19.250000,8.657200,512400
1993-08-25,19.500000,19.500000,19.375000,19.375000,8.713412,327200
1993-08-26,19.375000,19.375000,19.062500,19.187500,8.629087,310800
1993-08-27,19.187500,19.375000,19.000000,19.375000,8.713412,302800
1993-08-30,19.437500,19.687500,19.375000,19.625000,8.825843,220400
1993-08-31,19.687500,19.750000,19.562500,19.750000,8.882058,338600
1993-09-01,19.687500,19.812500,19.500000,19.562500,8.797738,641000
1993-09-02,19.562500,19.562500,19.312500,19.437500,8.741518,215400
1993-09-03,19.437500,19.562500,19.312500,19.562500,8.797738,236000
1993-09-07,19.250000,19.312500,18.937500,19.062500,8.572871,436800
1993-09-08,19.125000,19.437500,19.000000,19.187500,8.629087,460600
1993-09-09,19.375000,19.625000,19.250000,19.250000,8.657200,410400
1993-09-10,19.250000,19.562500,19.250000,19.500000,8.769625,248600
1993-09-13,19.500000,19.812500,19.500000,19.562500,8.797738,296600
1993-09-14,19.312500,19.437500,19.250000,19.375000,8.713412,203400
1993-09-15,19.250000,19.375000,18.812500,19.250000,8.657200,507600
1993-09-16,19.375000,19.437500,19.312500,19.312500,8.685307,258800
1993-09-17,19.000000,19.187500,18.937500,19.000000,8.544763,1323400
1993-09-20,19.000000,19.062500,18.562500,18.562500,8.348013,246400
1993-09-21,18.687500,18.687500,18.125000,18.437500,8.291799,245200
1993-09-22,18.625000,18.875000,18.562500,18.875000,8.488551,352600
1993-09-23,18.875000,19.125000,18.812500,19.000000,8.544763,544000
1993-09-24,19.000000,19.125000,19.000000,19.000000,8.544763,172800
1993-09-27,19.062500,19.250000,19.000000,19.125000,8.600984,350800
1993-09-28,19.187500,19.187500,18.937500,19.125000,8.600984,298600
1993-09-29,19.000000,19.250000,19.000000,19.187500,8.629087,566800
1993-09-30,19.187500,19.375000,19.187500,19.250000,8.657200,416600
1993-10-01,19.187500,19.250000,19.062500,19.250000,8.771112,333800
1993-10-04,19.187500,19.187500,18.937500,19.062500,8.685672,321400
1993-10-05,19.187500,19.187500,18.875000,19.125000,8.714154,363200
1993-10-06,19.125000,19.125000,18.500000,18.812500,8.571763,427800
1993-10-07,18.937500,19.000000,18.625000,18.625000,8.486331,248200
1993-10-08,18.687500,18.750000,18.375000,18.687500,8.514809,268800
1993-10-11,18.687500,19.000000,18.625000,18.875000,8.600244,172000
1993-10-12,18.875000,19.000000,18.750000,19.000000,8.657193,315000
1993-10-13,19.000000,19.562500,19.000000,19.500000,8.885015,521800
1993-10-14,19.562500,20.250000,19.500000,20.062500,9.141317,944200
1993-10-15,20.500000,21.437500,20.437500,21.187500,9.653913,1100600
1993-10-18,21.187500,21.375000,21.000000,21.000000,9.568479,575200
1993-10-19,20.937500,20.937500,20.562500,20.687500,9.426094,342600
1993-10-20,20.562500,20.562500,20.312500,20.437500,9.312181,356400
1993-10-21,20.500000,20.625000,20.437500,20.625000,9.397613,180200
1993-10-22,20.625000,20.625000,20.187500,20.187500,9.198274,176000
1993-10-25,20.062500,20.687500,20.062500,20.687500,9.426094,353200
1993-10-26,20.250000,20.812500,20.187500,20.750000,9.454570,487800
1993-10-27,20.687500,21.187500,20.687500,21.187500,9.653913,332000
1993-10-28,21.187500,21.250000,21.125000,21.187500,9.653913,412400
1993-10-29,21.062500,21.062500,20.812500,20.812500,9.483044,308400
1993-11-01,20.812500,20.812500,20.375000,20.562500,9.369140,487800
1993-11-02,20.500000,20.500000,20.250000,20.500000,9.340659,232000
1993-11-03,20.375000,20.625000,20.125000,20.250000,9.226752,204000
1993-11-04,20.187500,20.187500,20.000000,20.062500,9.141317,198600
1993-11-05,20.000000,20.312500,20.000000,20.250000,9.226752,212200
1993-11-08,20.187500,20.437500,20.062500,20.312500,9.255224,213400
1993-11-09,20.312500,20.375000,20.062500,20.250000,9.226752,232600
1993-11-10,20.312500,20.437500,20.125000,20.312500,9.255224,395400
1993-11-11,20.375000,20.687500,20.375000,20.562500,9.369140,319600
1993-11-12,20.625000,20.750000,20.500000,20.500000,9.340659,309000
1993-11-15,20.625000,20.625000,20.312500,20.375000,9.283704,219000
1993-11-16,20.437500,20.625000,20.375000,20.625000,9.397613,186200
1993-11-17,20.687500,20.937500,20.625000,20.875000,9.511526,289200
1993-11-18,20.875000,20.875000,20.562500,20.875000,9.511526,444800
1993-11-19,20.875000,21.375000,20.750000,21.375000,9.739347,546000
1993-11-22,21.312500,21.375000,21.062500,21.250000,9.682389,675800
1993-11-23,21.250000,21.312500,20.750000,20.750000,9.454570,371400
1993-11-24,20.812500,21.062500,20.562500,20.937500,9.540004,302000
1993-11-26,21.062500,21.187500,21.062500,21.125000,9.625438,73000
1993-11-29,21.187500,21.250000,20.937500,21.125000,9.625438,275800
1993-11-30,21.187500,21.250000,20.937500,21.250000,9.682389,585200
1993-12-01,21.375000,21.375000,20.687500,20.812500,9.483044,372200
1993-12-02,21.062500,21.125000,20.875000,21.125000,9.625438,277200
1993-12-03,21.125000,21.125000,20.937500,21.062500,9.596958,240200
1993-12-06,21.062500,21.250000,21.000000,21.187500,9.653913,230600
1993-12-07,21.187500,21.625000,21.062500,21.500000,9.796302,460800
1993-12-08,21.562500,21.562500,21.250000,21.312500,9.710868,234400
1993-12-09,21.500000,21.625000,20.875000,20.937500,9.540004,383800
1993-12-10,21.125000,21.437500,20.875000,21.437500,9.767822,342200
1993-12-13,21.437500,21.437500,21.000000,21.187500,9.653913,243200
1993-12-14,21.187500,21.312500,20.875000,20.937500,9.540004,246000
1993-12-15,20.875000,21.000000,20.812500,20.937500,9.540004,348800
1993-12-16,21.187500,21.312500,21.062500,21.250000,9.682389,341800
1993-12-17,21.250000,21.250000,21.062500,21.062500,9.596958,663800
1993-12-20,21.125000,21.250000,21.062500,21.125000,9.625438,416000
1993-12-21,21.125000,21.312500,21.000000,21.187500,9.653913,392200
1993-12-22,21.187500,21.250000,21.062500,21.250000,9.682389,471600
1993-12-23,21.125000,21.250000,21.000000,21.000000,9.568479,508800
1993-12-27,21.000000,21.062500,20.937500,21.062500,9.596958,206400
1993-12-28,20.937500,21.062500,20.875000,20.937500,9.540004,173600
1993-12-29,20.812500,20.875000,20.687500,20.812500,9.483044,167800
1993-12-30,20.750000,20.812500,20.687500,20.750000,9.454570,262000
1993-12-31,20.687500,20.937500,20.500000,20.500000,9.340659,360400
1994-01-03,20.312500,20.375000,20.000000,20.000000,9.239030,459800
1994-01-04,20.000000,20.000000,19.812500,20.000000,9.239030,339600
1994-01-05,20.062500,20.250000,19.812500,20.250000,9.354523,566400
1994-01-06,20.250000,20.312500,20.062500,20.062500,9.267907,468600
1994-01-07,20.062500,20.562500,20.062500,20.562500,9.498876,232400
1994-01-10,20.562500,20.750000,20.312500,20.750000,9.585495,334200
1994-01-11,20.687500,20.687500,20.562500,20.687500,9.556624,187000
1994-01-12,20.750000,20.750000,20.437500,20.625000,9.527745,536200
1994-01-13,20.500000,20.500000,19.875000,20.000000,9.239030,247000
1994-01-14,20.000000,20.125000,19.937500,20.125000,9.296773,234600
1994-01-17,20.187500,20.187500,19.812500,19.812500,9.152415,161200
1994-01-18,19.875000,20.062500,19.687500,19.875000,9.181284,290800
1994-01-19,20.000000,20.000000,19.687500,19.812500,9.152415,201200
1994-01-20,19.687500,20.000000,19.625000,19.937500,9.210153,302200
1994-01-21,19.812500,19.812500,19.500000,19.500000,9.008053,682200
1994-01-24,19.437500,19.500000,19.125000,19.312500,8.921436,269400
1994-01-25,19.312500,19.500000,19.125000,19.437500,8.979182,459400
1994-01-26,19.500000,19.750000,19.375000,19.687500,9.094670,174200
1994-01-27,19.812500,19.812500,19.687500,19.750000,9.123547,243000
1994-01-28,19.750000,19.750000,19.187500,19.437500,8.979182,337600
1994-01-31,19.562500,19.687500,19.250000,19.375000,8.950312,366000
1994-02-01,19.437500,19.437500,19.250000,19.250000,8.892570,156400
1994-02-02,19.375000,19.562500,19.062500,19.187500,8.863696,358600
1994-02-03,19.125000,19.187500,18.812500,19.062500,8.805953,332800
1994-02-04,19.062500,19.062500,18.875000,18.875000,8.719337,550800
1994-02-07,18.875000,19.000000,18.812500,18.875000,8.719337,336400
1994-02-08,19.000000,19.000000,18.875000,18.875000,8.719337,262000
1994-02-09,18.875000,18.937500,18.562500,18.687500,8.632721,514200
1994-02-10,18.812500,18.875000,18.812500,18.812500,8.690464,324800
1994-02-11,18.937500,19.562500,18.812500,19.562500,9.036929,395400
1994-02-14,19.437500,19.437500,19.312500,19.375000,8.950312,502000
1994-02-15,19.437500,19.937500,19.375000,19.937500,9.210153,585200
1994-02-16,19.937500,20.500000,19.937500,20.375000,9.412261,584000
1994-02-17,20.375000,20.375000,19.937500,20.125000,9.296773,423400
1994-02-18,20.125000,20.250000,19.875000,20.000000,9.239030,329800
1994-02-22,20.000000,20.625000,19.937500,20.562500,9.498876,554000
1994-02-23,20.625000,20.625000,20.312500,20.375000,9.412261,477200
1994-02-24,20.437500,20.437500,20.125000,20.312500,9.383388,414400
1994-02-25,20.437500,20.562500,20.312500,20.437500,9.441133,649600
1994-02-28,20.625000,21.062500,20.562500,21.062500,9.729852,573400
1994-03-01,20.875000,20.875000,20.312500,20.375000,9.412261,778600
1994-03-02,20.312500,20.687500,20.312500,20.687500,9.556624,440000
1994-03-03,20.625000,20.687500,20.062500,20.187500,9.325648,477800
1994-03-04,20.250000,20.250000,19.937500,20.000000,9.239030,770600
1994-03-07,20.062500,20.062500,19.812500,19.812500,9.152415,157400
1994-03-08,19.687500,19.812500,19.687500,19.812500,9.152415,237200
1994-03-09,19.875000,20.187500,19.812500,20.187500,9.325648,295600
1994-03-10,20.250000,20.250000,19.875000,20.125000,9.296773,237000
1994-03-11,20.125000,20.312500,19.937500,20.312500,9.383388,268600
1994-03-14,20.312500,20.812500,20.250000,20.375000,9.412261,346600
1994-03-15,20.312500,20.375000,20.062500,20.062500,9.267907,186600
1994-03-16,19.937500,19.937500,19.812500,19.875000,9.181284,289800
1994-03-17,19.937500,20.250000,19.812500,20.125000,9.296773,267200
1994-03-18,20.250000,20.312500,19.875000,20.250000,9.354523,1127800
1994-03-21,20.125000,20.187500,19.937500,19.937500,9.210153,316800
1994-03-22,20.000000,20.375000,19.937500,20.000000,9.239030,328200
1994-03-23,19.937500,20.000000,19.687500,19.687500,9.094670,552600
1994-03-24,19.500000,19.562500,19.187500,19.250000,8.892570,710400
1994-03-25,19.250000,19.437500,19.125000,19.125000,8.834822,916800
1994-03-28,19.250000,20.125000,19.187500,20.000000,9.239030,509000
1994-03-29,19.812500,20.125000,19.812500,20.062500,9.267907,302400
1994-03-30,19.812500,20.062500,19.750000,20.000000,9.239030,515000
1994-03-31,19.812500,19.937500,19.187500,19.937500,9.340925,604600
1994-04-04,19.437500,19.687500,19.250000,19.312500,9.048110,282600
1994-04-05,19.312500,19.500000,19.312500,19.375000,9.077394,339000
1994-04-06,19.312500,19.625000,19.281250,19.500000,9.135954,309800
1994-04-07,19.437500,19.875000,19.437500,19.750000,9.253090,316400
1994-04-08,19.625000,19.875000,19.437500,19.875000,9.311650,393000
1994-04-11,19.875000,20.187500,19.812500,20.187500,9.458061,348000
1994-04-12,20.187500,20.312500,20.000000,20.000000,9.370212,294000
1994-04-13,20.000000,20.187500,19.875000,20.187500,9.458061,170800
1994-04-14,20.187500,20.250000,20.000000,20.062500,9.399499,219600
1994-04-15,20.000000,20.125000,19.875000,19.875000,9.311650,346400
1994-04-18,19.875000,19.875000,19.500000,19.500000,9.135954,191600
1994-04-19,19.500000,20.125000,19.312500,19.937500,9.340925,372200
1994-04-20,19.812500,19.875000,19.500000,19.875000,9.311650,411800
1994-04-21,19.937500,20.187500,19.875000,20.000000,9.370212,264400
1994-04-22,20.125000,20.125000,19.812500,20.000000,9.370212,230400
1994-04-25,19.875000,20.000000,19.750000,19.937500,9.340925,357600
1994-04-26,19.937500,20.000000,19.750000,20.000000,9.370212,281400
1994-04-28,19.875000,19.875000,19.437500,19.437500,9.106674,304600
1994-04-29,19.500000,19.937500,19.437500,19.625000,9.194523,430000
1994-05-02,19.500000,19.500000,19.125000,19.187500,8.989549,326000
1994-05-03,19.437500,19.687500,19.250000,19.687500,9.223804,489800
1994-05-04,19.687500,19.687500,19.000000,19.000000,8.901701,415600
1994-05-05,18.500000,18.687500,18.375000,18.687500,8.755293,1075200
1994-05-06,18.750000,19.125000,18.687500,19.125000,8.960268,711400
1994-05-09,19.000000,19.062500,18.625000,18.687500,8.755293,162400
1994-05-10,18.875000,19.125000,18.750000,19.000000,8.901701,281400
1994-05-11,18.500000,18.812500,18.500000,18.687500,8.755293,433200
1994-05-12,18.812500,18.937500,18.562500,18.625000,8.726013,300600
1994-05-13,18.687500,18.687500,18.437500,18.625000,8.726013,222600
1994-05-16,18.625000,18.875000,18.562500,18.750000,8.784574,210200
1994-05-17,18.625000,19.250000,18.625000,19.125000,8.960268,203800
1994-05-18,18.875000,18.937500,18.375000,18.750000,8.784574,1345000
1994-05-19,18.750000,18.750000,18.562500,18.625000,8.726013,310000
1994-05-20,18.687500,18.687500,18.375000,18.375000,8.608879,529000
1994-05-23,19.375000,19.375000,18.812500,18.812500,8.813855,1032000
1994-05-24,18.812500,18.812500,18.562500,18.750000,8.784574,514800
1994-05-25,18.687500,18.687500,18.437500,18.625000,8.726013,395400
1994-05-26,18.500000,18.812500,18.500000,18.750000,8.784574,566200
1994-05-27,18.687500,18.687500,18.500000,18.562500,8.696731,244000
1994-05-31,18.500000,18.687500,18.437500,18.437500,8.638165,190400
1994-06-01,18.375000,18.562500,18.125000,18.500000,8.667443,538400
1994-06-02,18.562500,18.750000,18.500000,18.687500,8.755293,268400
1994-06-03,18.687500,19.250000,18.500000,19.250000,9.018832,442200
1994-06-06,19.312500,19.312500,18.750000,18.750000,8.784574,388800
1994-06-07,18.750000,19.000000,18.562500,18.875000,8.843140,265200
1994-06-08,18.937500,19.062500,18.500000,18.687500,8.755293,515600
1994-06-09,18.687500,18.750000,18.500000,18.687500,8.755293,474600
1994-06-10,18.687500,18.687500,18.500000,18.500000,8.667443,297000
1994-06-13,18.500000,18.562500,18.375000,18.375000,8.608879,319000
1994-06-14,18.500000,18.562500,18.437500,18.500000,8.667443,432000
1994-06-15,18.500000,18.500000,18.250000,18.250000,8.550320,259000
1994-06-16,18.250000,18.375000,18.187500,18.375000,8.608879,410000
1994-06-17,18.437500,18.625000,18.312500,18.312500,8.579598,1010400
1994-06-20,18.250000,18.437500,18.187500,18.187500,8.521039,865000
1994-06-21,18.375000,18.437500,18.125000,18.250000,8.550320,347000
1994-06-22,18.250000,18.250000,18.000000,18.062500,8.462479,508200
1994-06-23,18.000000,18.062500,17.687500,17.875000,8.374629,626800
1994-06-24,18.000000,18.000000,17.187500,17.250000,8.081806,1125600
1994-06-27,17.187500,17.625000,17.125000,17.375000,8.140375,688600
1994-06-28,17.500000,17.625000,17.375000,17.437500,8.169653,470000
1994-06-29,17.437500,17.625000,17.437500,17.437500,8.169653,1276400
1994-06-30,17.375000,17.500000,17.187500,17.187500,8.183939,1173000
1994-07-01,17.250000,17.375000,17.187500,17.375000,8.273220,466800
1994-07-05,17.750000,17.875000,17.687500,17.750000,8.451776,493200
1994-07-06,17.625000,18.000000,17.625000,17.687500,8.422014,435400
1994-07-07,17.750000,17.937500,17.687500,17.750000,8.451776,359000
1994-07-08,17.625000,17.937500,17.625000,17.875000,8.511299,585000
1994-07-11,18.000000,18.000000,17.750000,17.812500,8.481537,365600
1994-07-12,17.812500,17.875000,17.750000,17.750000,8.451776,305600
1994-07-13,17.812500,17.937500,17.750000,17.750000,8.451776,386000
1994-07-14,17.812500,18.000000,17.750000,17.937500,8.541059,238200
1994-07-15,17.937500,18.000000,17.812500,17.875000,8.511299,312600
1994-07-18,17.937500,18.125000,17.875000,18.062500,8.600579,360000
1994-07-19,17.937500,18.500000,17.937500,18.312500,8.719614,747800
1994-07-20,18.437500,18.437500,18.375000,18.375000,8.749373,335600
1994-07-21,18.437500,18.500000,18.375000,18.500000,8.808892,431200
1994-07-22,18.437500,18.500000,18.375000,18.375000,8.749373,326800
1994-07-25,18.375000,18.500000,18.375000,18.500000,8.808892,315200
1994-07-26,18.437500,18.687500,18.437500,18.687500,8.898174,264800
1994-07-27,18.625000,18.625000,18.375000,18.500000,8.808892,533000
1994-07-28,18.500000,18.750000,18.500000,18.562500,8.838655,230600
1994-07-29,18.562500,18.812500,18.500000,18.500000,8.808892,298400
1994-08-01,18.562500,18.875000,18.500000,18.812500,8.957693,168600
1994-08-02,19.000000,19.125000,18.875000,18.875000,8.987453,487200
1994-08-03,18.750000,18.875000,18.750000,18.812500,8.957693,185000
1994-08-04,18.812500,18.875000,18.750000,18.812500,8.957693,184800
1994-08-05,18.687500,18.750000,18.625000,18.625000,8.868416,143400
1994-08-08,18.750000,18.750000,18.500000,18.750000,8.927935,155000
1994-08-09,18.625000,18.812500,18.500000,18.750000,8.927935,291400
1994-08-10,18.875000,19.000000,18.625000,18.875000,8.987453,357200
1994-08-11,19.000000,19.000000,18.812500,19.000000,9.046971,386800
1994-08-12,19.000000,19.750000,18.875000,19.562500,9.314816,951200
1994-08-15,19.687500,19.687500,19.375000,19.500000,9.285049,935400
1994-08-16,19.437500,19.562500,19.250000,19.500000,9.285049,487800
1994-08-17,19.625000,19.750000,19.562500,19.625000,9.344567,631400
1994-08-18,19.500000,19.875000,19.312500,19.687500,9.374332,766600
1994-08-19,19.812500,19.875000,19.625000,19.875000,9.463610,633400
1994-08-22,19.812500,19.937500,19.812500,19.875000,9.463610,232400
1994-08-23,19.812500,20.187500,19.812500,19.875000,9.463610,484400
1994-08-24,19.687500,19.875000,19.562500,19.812500,9.433851,280000
1994-08-25,19.687500,19.812500,19.625000,19.625000,9.344567,308800
1994-08-26,19.875000,20.000000,19.812500,19.875000,9.463610,259600
1994-08-29,19.937500,20.000000,19.500000,19.562500,9.314816,360600
1994-08-30,19.562500,19.562500,19.125000,19.375000,9.225534,340600
1994-08-31,19.312500,19.375000,19.187500,19.375000,9.225534,350400
1994-09-01,19.437500,19.437500,19.062500,19.375000,9.225534,219800
1994-09-02,19.437500,19.437500,19.187500,19.250000,9.166015,193400
1994-09-06,19.250000,19.375000,19.125000,19.312500,9.195767,134400
1994-09-07,19.312500,19.937500,19.187500,19.812500,9.433851,989800
1994-09-08,19.937500,19.937500,19.437500,19.437500,9.255290,279800
1994-09-09,19.375000,19.375000,19.125000,19.250000,9.166015,539000
1994-09-12,19.375000,19.375000,19.125000,19.125000,9.106495,379600
1994-09-13,19.187500,19.312500,19.125000,19.250000,9.166015,345200
1994-09-14,19.250000,19.375000,19.125000,19.375000,9.225534,198400
1994-09-15,19.250000,19.437500,19.250000,19.375000,9.225534,292800
1994-09-16,19.312500,19.375000,19.125000,19.125000,9.106495,825200
1994-09-19,19.250000,19.312500,19.187500,19.187500,9.136251,306400
1994-09-20,19.250000,19.250000,19.062500,19.187500,9.136251,310600
1994-09-21,19.125000,19.437500,19.125000,19.250000,9.166015,422200
1994-09-22,19.125000,19.437500,19.125000,19.250000,9.166015,298200
1994-09-23,19.250000,19.312500,18.937500,19.125000,9.106495,353400
1994-09-26,19.187500,19.312500,19.062500,19.312500,9.195767,136600
1994-09-27,19.375000,19.375000,19.062500,19.125000,9.106495,836400
1994-09-28,19.250000,19.812500,19.187500,19.812500,9.433851,422800
1994-09-29,19.750000,19.875000,19.750000,19.750000,9.404094,494800
1994-09-30,19.750000,19.937500,19.687500,19.750000,9.539330,623800
1994-10-03,19.687500,19.875000,19.687500,19.812500,9.569514,273800
1994-10-04,19.750000,19.812500,19.125000,19.250000,9.297831,443800
1994-10-05,19.187500,19.250000,19.000000,19.062500,9.207270,356800
1994-10-06,19.187500,19.312500,19.062500,19.125000,9.237453,259600
1994-10-07,19.125000,19.500000,19.125000,19.500000,9.418580,276800
1994-10-10,19.562500,19.625000,19.375000,19.437500,9.388390,181200
1994-10-11,19.375000,19.875000,19.375000,19.812500,9.569514,299800
1994-10-12,19.812500,19.875000,19.687500,19.812500,9.569514,255400
1994-10-13,19.937500,20.000000,19.625000,19.687500,9.509146,267400
1994-10-14,19.562500,19.750000,19.437500,19.750000,9.539330,194200
1994-10-17,19.812500,20.187500,19.750000,20.125000,9.720456,276400
1994-10-18,20.000000,20.000000,19.937500,19.937500,9.629887,250400
1994-10-19,20.062500,20.375000,19.875000,20.312500,9.811019,416200
1994-10-20,20.250000,20.312500,20.187500,20.312500,9.811019,248600
1994-10-21,20.312500,20.312500,20.250000,20.250000,9.780840,186600
1994-10-24,20.250000,20.437500,20.250000,20.312500,9.811019,293600
1994-10-25,20.250000,20.562500,20.187500,20.500000,9.901582,314200
1994-10-26,20.562500,20.562500,20.437500,20.437500,9.871395,202800
1994-10-27,20.500000,20.500000,20.187500,20.187500,9.750648,331000
1994-10-28,20.312500,20.625000,20.312500,20.562500,9.931773,606400
1994-10-31,20.687500,20.687500,20.562500,20.625000,9.961959,525400
1994-11-01,20.562500,20.625000,20.500000,20.562500,9.931773,347600
1994-11-02,20.500000,20.750000,20.437500,20.562500,9.931773,445400
1994-11-03,20.625000,20.875000,20.625000,20.812500,10.052521,376600
1994-11-04,20.937500,20.937500,20.562500,20.562500,9.931773,520200
1994-11-07,20.500000,20.562500,20.312500,20.500000,9.901582,602000
1994-11-08,20.625000,21.187500,20.437500,21.187500,10.233654,782600
1994-11-09,21.187500,21.187500,20.625000,21.062500,10.173275,1094000
1994-11-10,21.187500,21.375000,20.937500,21.062500,10.173275,503200
1994-11-11,20.937500,21.437500,20.937500,21.437500,10.354399,529600
1994-11-14,21.500000,21.937500,21.437500,21.937500,10.595897,633400
1994-11-15,21.875000,22.125000,21.687500,21.687500,10.475153,1287200
1994-11-16,21.687500,22.125000,21.687500,22.125000,10.686465,606600
1994-11-17,22.187500,22.875000,22.000000,22.750000,10.988343,1020400
1994-11-18,23.000000,23.000000,22.812500,22.812500,11.018532,962200
1994-11-21,22.750000,22.812500,22.250000,22.437500,10.837403,722200
1994-11-22,22.250000,22.312500,21.937500,21.937500,10.595897,461600
1994-11-23,21.812500,22.000000,21.750000,21.937500,10.595897,810000
1994-11-25,21.875000,21.937500,21.812500,21.875000,10.565717,148000
1994-11-28,21.687500,22.125000,21.687500,21.875000,10.565717,564400
1994-11-29,21.687500,21.812500,21.375000,21.375000,10.324212,642000
1994-11-30,21.625000,21.687500,21.437500,21.500000,10.384591,704200
1994-12-01,21.437500,21.500000,21.062500,21.125000,10.203459,580200
1994-12-02,21.000000,21.218750,20.875000,21.000000,10.143086,455000
1994-12-05,21.187500,21.312500,20.875000,20.875000,10.082714,490600
1994-12-06,20.812500,21.187500,20.625000,21.062500,10.173275,411600
1994-12-07,20.937500,21.250000,20.937500,21.187500,10.233654,343600
1994-12-08,21.062500,21.500000,21.062500,21.250000,10.263840,612400
1994-12-09,21.187500,21.312500,21.125000,21.250000,10.263840,535800
1994-12-12,21.187500,21.375000,21.187500,21.250000,10.263840,512600
1994-12-13,21.250000,21.375000,21.187500,21.250000,10.263840,762200
1994-12-14,21.250000,21.812500,21.218750,21.812500,10.535522,656400
1994-12-15,21.625000,21.687500,21.375000,21.375000,10.324212,630600
1994-12-16,21.625000,21.937500,21.437500,21.687500,10.475153,1690200
1994-12-19,21.562500,22.000000,21.562500,22.000000,10.626093,330600
1994-12-20,21.937500,22.375000,21.875000,22.250000,10.746840,288000
1994-12-21,22.125000,22.375000,22.062500,22.125000,10.686465,382400
1994-12-22,22.250000,22.500000,22.000000,22.000000,10.626093,935400
1994-12-23,22.125000,22.250000,21.937500,22.000000,10.626093,198600
1994-12-27,22.000000,22.250000,21.937500,22.250000,10.746840,511600
1994-12-28,22.125000,22.250000,22.125000,22.250000,10.746840,1137400
1994-12-29,22.375000,22.437500,22.187500,22.187500,10.716655,239800
1994-12-30,22.187500,22.187500,22.000000,22.000000,10.776659,426400
1995-01-03,21.875000,22.312500,21.875000,22.125000,10.837893,583800
1995-01-04,22.000000,22.125000,22.000000,22.125000,10.837893,409600
1995-01-05,22.125000,22.187500,21.937500,22.062500,10.807273,473400
1995-01-06,22.000000,22.062500,21.750000,21.750000,10.654199,366600
1995-01-09,21.750000,21.937500,21.687500,21.687500,10.623584,720200
1995-01-10,21.625000,21.687500,21.375000,21.500000,10.531735,687800
1995-01-11,21.437500,21.500000,21.250000,21.312500,10.439889,354600
1995-01-12,21.187500,21.312500,21.187500,21.250000,10.409273,250800
1995-01-13,21.375000,21.562500,21.312500,21.562500,10.562356,305800
1995-01-16,21.437500,21.562500,21.187500,21.187500,10.378660,347400
1995-01-17,21.062500,21.500000,21.000000,21.437500,10.501118,467800
1995-01-18,21.375000,21.437500,20.937500,21.250000,10.409273,444200
1995-01-19,21.125000,21.187500,21.000000,21.062500,10.317429,230400
1995-01-20,21.062500,21.062500,20.562500,20.625000,10.103116,314200
1995-01-23,20.500000,20.812500,20.500000,20.812500,10.194965,266000
1995-01-24,20.812500,20.937500,20.687500,20.750000,10.164351,216600
1995-01-25,20.625000,21.125000,20.562500,20.937500,10.256191,395000
1995-01-26,20.812500,21.125000,20.687500,21.000000,10.286810,256800
1995-01-27,21.062500,21.250000,20.875000,21.187500,10.378660,309800
1995-01-30,21.250000,21.375000,21.187500,21.312500,10.439889,387200
1995-01-31,21.312500,21.812500,21.312500,21.625000,10.592966,510200
1995-02-01,21.625000,21.812500,21.187500,21.312500,10.439889,492000
1995-02-02,21.375000,21.562500,21.187500,21.375000,10.470505,348200
1995-02-03,21.750000,21.812500,21.562500,21.750000,10.654199,311800
1995-02-06,21.812500,22.187500,21.812500,22.187500,10.868509,452400
1995-02-07,22.125000,22.437500,22.062500,22.437500,10.990967,412400
1995-02-08,22.437500,22.500000,22.375000,22.437500,10.990967,318000
1995-02-09,22.375000,22.437500,22.250000,22.375000,10.960356,665000
1995-02-10,22.500000,22.500000,22.312500,22.437500,10.990967,437000
1995-02-13,22.500000,22.562500,22.312500,22.375000,10.960356,465000
1995-02-14,22.437500,22.500000,22.187500,22.500000,11.021585,311800
1995-02-15,22.375000,22.437500,22.250000,22.312500,10.929738,673200
1995-02-16,22.312500,22.312500,22.000000,22.187500,10.868509,282400
1995-02-17,22.312500,22.562500,22.250000,22.562500,11.052204,448200
1995-02-21,22.250000,22.625000,22.250000,22.625000,11.082817,424200
1995-02-22,22.562500,22.843750,22.562500,22.750000,11.144047,462600
1995-02-23,22.812500,22.875000,22.687500,22.812500,11.174664,402600
1995-02-24,22.750000,23.187500,22.750000,23.062500,11.297125,732800
1995-02-27,23.062500,23.125000,22.687500,22.687500,11.113440,303800
1995-02-28,22.812500,22.875000,22.687500,22.687500,11.113440,326200
1995-03-01,22.750000,23.000000,22.625000,22.812500,11.174664,465400
1995-03-02,22.812500,23.000000,22.812500,22.937500,11.235891,270000
1995-03-03,22.875000,23.187500,22.875000,23.062500,11.297125,316400
1995-03-06,23.000000,23.250000,22.812500,23.187500,11.358355,474000
1995-03-07,23.187500,23.187500,22.500000,22.812500,11.174664,460000
1995-03-08,22.937500,23.187500,22.812500,23.125000,11.327739,301200
1995-03-09,23.125000,23.187500,22.750000,22.750000,11.144047,328800
1995-03-10,22.875000,23.375000,22.812500,23.250000,11.388972,387400
1995-03-13,23.312500,23.500000,23.187500,23.312500,11.419589,335000
1995-03-14,23.375000,24.437500,23.375000,24.437500,11.970663,896800
1995-03-15,24.187500,24.187500,23.812500,24.062500,11.786973,614600
1995-03-16,24.187500,24.937500,24.187500,24.812500,12.154354,518600
1995-03-17,24.937500,25.375000,24.937500,25.250000,12.368670,1565400
1995-03-20,25.187500,25.312500,24.937500,25.062500,12.276818,513200
1995-03-21,24.937500,24.937500,24.625000,24.812500,12.154354,697000
1995-03-22,24.687500,24.750000,24.562500,24.750000,12.123740,515200
1995-03-23,24.500000,24.625000,24.250000,24.250000,11.878814,1190000
1995-03-24,24.375000,24.937500,24.250000,24.812500,12.154354,782400
1995-03-27,24.937500,25.187500,24.875000,25.187500,12.338048,398800
1995-03-28,25.125000,25.250000,24.937500,25.000000,12.246202,339600
1995-03-29,24.875000,25.312500,24.812500,25.000000,12.246202,705600
1995-03-30,24.812500,25.000000,24.812500,24.875000,12.184970,473800
1995-03-31,24.625000,24.625000,24.187500,24.187500,11.848201,419000
1995-04-03,24.000000,24.000000,23.875000,23.937500,11.877977,489000
1995-04-04,24.062500,24.062500,23.875000,24.000000,11.908989,474600
1995-04-05,23.937500,23.937500,23.500000,23.812500,11.815953,546800
1995-04-06,23.812500,23.875000,23.687500,23.687500,11.753923,469200
1995-04-07,23.812500,23.875000,23.625000,23.875000,11.846963,517200
1995-04-10,23.750000,24.250000,23.625000,24.125000,11.971006,212600
1995-04-11,24.250000,24.375000,24.187500,24.250000,12.033037,588600
1995-04-12,24.250000,24.437500,24.250000,24.437500,12.126078,262000
1995-04-13,24.562500,24.812500,24.500000,24.812500,12.312154,377000
1995-04-17,24.875000,24.875000,24.312500,24.500000,12.157096,460800
1995-04-18,24.562500,24.562500,24.187500,24.250000,12.033037,370000
1995-04-19,24.375000,24.875000,24.250000,24.750000,12.281142,592200
1995-04-20,24.750000,25.000000,24.625000,24.875000,12.343166,375000
1995-04-21,24.875000,25.000000,24.625000,24.875000,12.343166,500800
1995-04-24,24.937500,25.500000,24.875000,25.437500,12.622285,411600
1995-04-25,25.125000,25.312500,24.812500,25.187500,12.498233,352600
1995-04-26,25.187500,25.375000,25.000000,25.312500,12.560259,170800
1995-04-27,25.125000,25.437500,25.062500,25.437500,12.622285,281600
1995-04-28,25.437500,25.625000,25.000000,25.625000,12.715327,522000
1995-05-01,25.500000,25.500000,25.000000,25.000000,12.405195,792400
1995-05-02,25.062500,25.125000,24.875000,25.062500,12.436208,480800
1995-05-03,25.125000,25.375000,25.125000,25.375000,12.591271,345400
1995-05-04,25.500000,25.500000,25.125000,25.187500,12.498233,591600
1995-05-05,25.250000,25.250000,24.812500,24.812500,12.312154,508200
1995-05-08,24.750000,25.250000,24.750000,25.187500,12.498233,215200
1995-05-09,25.187500,25.187500,24.937500,25.062500,12.436208,366800
1995-05-10,25.000000,25.000000,24.750000,24.875000,12.343166,179200
1995-05-11,24.937500,24.937500,24.625000,24.875000,12.343166,243400
1995-05-12,24.750000,25.000000,24.750000,25.000000,12.405195,239800
1995-05-15,25.000000,25.062500,24.687500,24.750000,12.281142,214000
1995-05-16,24.812500,24.875000,24.437500,24.437500,12.126078,223000
1995-05-17,24.375000,24.437500,23.687500,23.875000,11.846963,913000
1995-05-18,23.750000,23.812500,23.625000,23.687500,11.753923,666000
1995-05-19,23.687500,23.750000,23.375000,23.500000,11.660884,684200
1995-05-22,23.625000,24.125000,23.500000,24.125000,11.971006,492000
1995-05-23,24.187500,24.312500,23.812500,24.000000,11.908989,337600
1995-05-24,24.000000,24.000000,23.875000,23.937500,11.877977,555200
1995-05-25,23.812500,23.937500,23.750000,23.812500,11.815953,395000
1995-05-26,23.750000,23.875000,23.500000,23.687500,11.753923,291200
1995-05-30,23.750000,23.875000,23.562500,23.625000,11.722908,404800
1995-05-31,23.750000,24.562500,23.687500,24.562500,12.188104,548000
1995-06-01,24.500000,24.500000,24.125000,24.187500,12.002025,567600
1995-06-02,24.187500,24.312500,23.937500,24.000000,11.908989,471600
1995-06-05,24.000000,24.125000,23.812500,24.125000,11.971006,474200
1995-06-06,24.187500,24.375000,24.187500,24.312500,12.064053,352000
1995-06-07,24.187500,24.187500,24.000000,24.187500,12.002025,178000
1995-06-08,24.125000,24.250000,24.000000,24.000000,11.908989,153200
1995-06-09,23.937500,23.937500,23.500000,23.500000,11.660884,374000
1995-06-12,23.562500,23.750000,23.500000,23.750000,11.784938,346600
1995-06-13,23.750000,24.000000,23.687500,23.937500,11.877977,350000
1995-06-14,24.000000,24.187500,23.937500,24.187500,12.002025,426600
1995-06-15,24.125000,24.187500,24.000000,24.062500,11.940003,201600
1995-06-16,24.187500,24.562500,24.125000,24.500000,12.157096,1058000
1995-06-19,24.625000,24.687500,24.562500,24.562500,12.188104,325000
1995-06-20,24.625000,24.750000,24.500000,24.625000,12.219120,350200
1995-06-21,24.625000,24.625000,24.500000,24.562500,12.188104,199600
1995-06-22,24.562500,24.687500,24.500000,24.625000,12.219120,576200
1995-06-23,24.625000,24.687500,24.375000,24.437500,12.126078,495200
1995-06-26,24.437500,24.562500,24.437500,24.437500,12.126078,331600
1995-06-27,24.437500,24.812500,24.437500,24.500000,12.157096,236800
1995-06-28,24.562500,24.937500,24.500000,24.687500,12.250130,292800
1995-06-29,24.750000,24.750000,24.500000,24.500000,12.157096,281400
1995-06-30,24.625000,24.750000,24.500000,24.500000,12.157096,251000
1995-07-03,24.500000,24.625000,24.437500,24.562500,12.344296,127200
1995-07-05,24.437500,24.562500,24.250000,24.312500,12.374837,223000
1995-07-06,24.437500,24.750000,24.375000,24.750000,12.597518,525400
1995-07-07,24.687500,24.687500,23.812500,23.812500,12.120344,499000
1995-07-10,23.812500,23.812500,22.812500,23.000000,11.706789,863600
1995-07-11,23.062500,23.625000,23.000000,23.625000,12.024904,700200
1995-07-12,23.500000,23.937500,23.500000,23.875000,12.152155,474800
1995-07-13,23.750000,23.812500,23.625000,23.687500,12.056719,481600
1995-07-14,23.437500,23.500000,23.250000,23.437500,11.929473,308000
1995-07-17,23.375000,23.812500,23.375000,23.750000,12.088533,351400
1995-07-18,23.625000,23.625000,23.375000,23.500000,11.961282,230800
1995-07-19,23.562500,23.687500,23.125000,23.312500,11.865851,438200
1995-07-20,23.375000,23.500000,23.250000,23.375000,11.897659,239400
1995-07-21,23.375000,23.406250,23.062500,23.312500,11.865851,426400
1995-07-24,23.250000,23.437500,23.250000,23.312500,11.865851,244400
1995-07-25,23.312500,23.750000,23.250000,23.625000,12.024904,287800
1995-07-26,23.687500,24.250000,23.500000,24.125000,12.279394,706200
1995-07-27,24.187500,24.312500,23.750000,23.812500,12.120344,244400
1995-07-28,23.687500,23.750000,23.375000,23.375000,11.897659,415800
1995-07-31,23.500000,23.500000,23.250000,23.375000,11.897659,354800
1995-08-01,23.500000,23.500000,23.312500,23.312500,11.865851,407600
1995-08-02,23.250000,23.500000,23.187500,23.250000,11.834038,727200
1995-08-03,23.187500,23.250000,23.000000,23.125000,11.770411,405600
1995-08-04,23.062500,23.187500,22.937500,23.000000,11.706789,376400
1995-08-07,23.000000,23.187500,22.875000,23.187500,11.802222,405600
1995-08-08,23.437500,23.562500,23.250000,23.375000,11.897659,613000
1995-08-09,23.375000,23.375000,23.187500,23.250000,11.834038,240400
1995-08-10,23.125000,23.437500,23.125000,23.187500,11.802222,393600
1995-08-11,23.062500,23.312500,22.875000,23.187500,11.802222,353400
1995-08-14,23.187500,23.437500,23.187500,23.312500,11.865851,493000
1995-08-15,23.187500,23.500000,23.187500,23.312500,11.865851,366400
1995-08-16,23.250000,23.250000,23.125000,23.187500,11.802222,409600
1995-08-17,23.000000,23.062500,22.812500,22.875000,11.643162,513000
1995-08-18,23.000000,23.000000,22.625000,22.875000,11.643162,764600
1995-08-21,23.000000,23.000000,22.812500,22.937500,11.674974,338200
1995-08-22,22.812500,22.937500,22.500000,22.562500,11.484109,435000
1995-08-23,22.625000,22.687500,22.437500,22.500000,11.452291,467800
1995-08-24,22.437500,22.750000,22.375000,22.687500,11.547737,311600
1995-08-25,22.812500,22.875000,22.625000,22.812500,11.611353,185400
1995-08-28,22.750000,22.750000,22.375000,22.500000,11.452291,228800
1995-08-29,22.500000,22.687500,22.375000,22.562500,11.484109,576200
1995-08-30,22.687500,23.000000,22.687500,22.812500,11.611353,380400
1995-08-31,22.812500,23.000000,22.812500,22.875000,11.643162,528400
1995-09-01,22.875000,23.000000,22.812500,22.937500,11.674974,373600
1995-09-05,22.937500,23.000000,22.562500,22.937500,11.674974,505000
1995-09-06,22.875000,23.000000,22.750000,22.937500,11.674974,381200
1995-09-07,22.812500,22.812500,22.125000,22.625000,11.515917,790400
1995-09-08,22.937500,23.187500,22.750000,22.937500,11.674974,430400
1995-09-11,23.062500,23.375000,22.687500,22.687500,11.547737,945600
1995-09-12,22.750000,22.875000,22.437500,22.875000,11.643162,888600
1995-09-13,22.750000,23.562500,22.750000,23.500000,11.961282,834000
1995-09-14,23.500000,23.875000,23.500000,23.750000,12.088533,426000
1995-09-15,24.375000,24.375000,24.125000,24.187500,12.311213,1171800
1995-09-18,24.250000,24.437500,24.125000,24.312500,12.374837,328600
1995-09-19,24.312500,24.500000,24.312500,24.500000,12.470279,423800
1995-09-20,24.562500,24.625000,24.437500,24.562500,12.502084,352400
1995-09-21,24.625000,25.062500,24.625000,24.750000,12.597518,708200
1995-09-22,24.750000,24.937500,24.750000,24.937500,12.692960,274200
1995-09-25,24.937500,25.000000,24.875000,24.937500,12.692960,464600
1995-09-26,24.875000,25.000000,24.812500,24.875000,12.661142,179600
1995-09-27,24.875000,25.562500,24.875000,25.562500,13.011079,748800
1995-09-28,25.437500,25.500000,25.187500,25.312500,12.883826,512000
1995-09-29,25.312500,25.500000,25.062500,25.125000,12.788390,620400
1995-10-02,25.125000,25.312500,24.937500,25.125000,12.788390,854400
1995-10-03,25.125000,25.437500,25.000000,25.375000,12.915636,610200
1995-10-04,25.500000,25.812500,25.375000,25.687500,13.074697,491000
1995-10-05,25.812500,25.812500,25.375000,25.437500,12.947449,348800
1995-10-06,25.500000,25.687500,25.500000,25.625000,13.042891,445400
1995-10-09,25.562500,25.812500,25.375000,25.812500,13.138329,547600
1995-10-10,25.687500,26.125000,25.687500,26.000000,13.233758,634400
1995-10-11,25.750000,26.000000,25.750000,26.000000,13.393448,440600
1995-10-12,25.937500,26.000000,25.625000,25.687500,13.232470,442400
1995-10-13,25.812500,26.187500,25.750000,25.875000,13.329061,506400
1995-10-16,25.875000,25.937500,25.750000,25.750000,13.264670,463800
1995-10-17,25.812500,25.875000,25.625000,25.875000,13.329061,282600
1995-10-18,25.875000,25.875000,25.437500,25.500000,13.135885,1004600
1995-10-19,25.562500,26.250000,25.562500,26.250000,13.522233,1190400
1995-10-20,26.250000,26.375000,26.000000,26.250000,13.522233,800400
1995-10-23,26.125000,26.250000,26.000000,26.125000,13.457839,405200
1995-10-24,26.250000,26.375000,26.000000,26.312500,13.554433,314400
1995-10-25,26.250000,26.875000,26.250000,26.500000,13.651018,317400
1995-10-26,26.750000,26.937500,26.500000,26.500000,13.651018,455000
1995-10-27,26.500000,26.500000,25.812500,26.250000,13.522233,598400
1995-10-30,26.250000,26.312500,26.187500,26.312500,13.554433,282800
1995-10-31,26.250000,26.687500,26.187500,26.187500,13.490035,271200
1995-11-01,26.187500,26.500000,25.875000,26.000000,13.393448,284000
1995-11-02,26.125000,26.250000,25.687500,25.937500,13.361255,233000
1995-11-03,25.875000,26.000000,25.687500,25.812500,13.296867,202800
1995-11-06,25.687500,25.750000,25.562500,25.687500,13.232470,195000
1995-11-07,25.687500,26.187500,25.562500,26.000000,13.393448,325000
1995-11-08,26.000000,26.000000,25.750000,26.000000,13.393448,254000
1995-11-09,26.125000,26.187500,25.625000,25.875000,13.329061,404200
1995-11-10,25.750000,26.000000,25.687500,26.000000,13.393448,181200
1995-11-13,26.125000,26.125000,25.625000,26.000000,13.393448,444400
1995-11-14,25.937500,26.000000,25.562500,25.625000,13.200282,323600
1995-11-15,25.500000,26.500000,25.437500,26.500000,13.651018,514000
1995-11-16,26.625000,27.062500,26.562500,26.562500,13.683210,484800
1995-11-17,26.562500,26.562500,26.312500,26.500000,13.651018,845000
1995-11-20,26.625000,26.750000,26.500000,26.625000,13.715410,390000
1995-11-21,26.750000,27.312500,26.687500,27.187500,14.005168,675600
1995-11-22,27.187500,27.187500,26.375000,26.750000,13.779798,499400
1995-11-24,26.687500,26.750000,26.687500,26.687500,13.747599,95600
1995-11-27,26.750000,27.187500,26.625000,27.125000,13.972974,557000
1995-11-28,27.187500,27.187500,26.812500,27.125000,13.972974,315200
1995-11-29,27.062500,27.687500,27.000000,27.562500,14.198347,441200
1995-11-30,27.687500,28.000000,27.625000,27.937500,14.391521,700400
1995-12-01,27.875000,27.875000,27.562500,27.875000,14.359320,361400
1995-12-04,28.000000,28.437500,27.812500,28.375000,14.616888,513600
1995-12-05,28.000000,28.687500,27.875000,28.687500,14.777874,586400
1995-12-06,28.562500,29.250000,28.562500,29.250000,15.067634,790400
1995-12-07,29.062500,29.250000,28.875000,29.125000,15.003245,560000
1995-12-08,29.062500,29.562500,29.062500,29.375000,15.132016,378400
1995-12-11,29.250000,29.562500,29.187500,29.500000,15.196419,437000
1995-12-12,29.375000,29.875000,29.312500,29.875000,15.389589,488600
1995-12-13,29.812500,30.000000,29.625000,29.812500,15.357397,425000
1995-12-14,30.000000,30.625000,30.000000,30.125000,15.518374,675800
1995-12-15,30.250000,30.625000,29.875000,30.625000,15.775942,1544200
1995-12-18,30.062500,30.375000,29.812500,30.250000,15.582766,359000
1995-12-19,30.000000,30.187500,29.687500,30.125000,15.518374,508400
1995-12-20,30.187500,30.187500,28.937500,28.937500,14.906656,427800
1995-12-21,29.000000,29.625000,29.000000,29.625000,15.260807,618800
1995-12-22,29.500000,29.750000,29.312500,29.500000,15.196419,222800
1995-12-26,29.625000,29.625000,29.312500,29.500000,15.196419,74200
1995-12-27,29.562500,29.625000,29.312500,29.562500,15.228610,126200
1995-12-28,29.437500,29.500000,29.312500,29.375000,15.132016,137200
1995-12-29,29.375000,30.000000,29.375000,30.000000,15.453984,290000
1996-01-02,29.875000,30.312500,29.750000,29.937500,15.421781,515200
1996-01-03,29.875000,29.937500,29.625000,29.750000,15.325200,473400
1996-01-04,29.750000,30.125000,29.062500,29.562500,15.228610,610000
1996-01-05,29.437500,29.500000,29.062500,29.375000,15.132016,302800
1996-01-08,29.250000,29.437500,29.125000,29.187500,15.035439,128800
1996-01-09,29.312500,30.187500,29.250000,29.851549,15.377508,600800
1996-01-10,29.562500,29.812500,29.062500,29.062500,15.146085,667600
1996-01-11,29.062500,30.000000,29.000000,29.812500,15.536960,873200
1996-01-12,29.875000,30.062500,29.375000,29.812500,15.536960,668400
1996-01-15,29.687500,30.062500,29.437500,29.687500,15.471810,376400
1996-01-16,29.687500,29.937500,29.500000,29.937500,15.602103,604400
1996-01-17,29.812500,29.937500,29.562500,29.562500,15.406668,487600
1996-01-18,29.625000,29.812500,29.312500,29.812500,15.536960,645600
1996-01-19,29.687500,30.250000,29.687500,30.125000,15.699818,809600
1996-01-22,30.000000,30.125000,29.625000,29.875000,15.569527,330400
1996-01-23,29.875000,30.062500,29.625000,29.875000,15.569527,464400
1996-01-24,30.000000,30.937500,29.937500,30.937500,16.123253,450600
1996-01-25,30.875000,31.250000,30.062500,30.187500,15.732388,566800
1996-01-26,30.000000,30.937500,30.000000,30.875000,16.090691,744800
1996-01-29,30.750000,31.000000,30.687500,30.937500,16.123253,267600
1996-01-30,31.062500,31.687500,31.062500,31.437500,16.383831,597400
1996-01-31,31.250000,31.750000,31.250000,31.687500,16.514122,604400
1996-02-01,31.687500,31.687500,31.312500,31.687500,16.514122,493600
1996-02-02,31.687500,31.875000,31.437500,31.687500,16.514122,397200
1996-02-05,31.562500,31.625000,31.375000,31.500000,16.416409,483400
1996-02-06,31.500000,32.312500,31.375000,32.250000,16.807274,602800
1996-02-07,32.250000,32.375000,31.812500,31.875000,16.611837,514800
1996-02-08,31.875000,32.937500,31.812500,32.937500,17.165571,751200
1996-02-09,32.937500,33.687500,32.750000,33.000000,17.198141,809800
1996-02-12,33.000000,33.312500,32.687500,33.250000,17.328430,599800
1996-02-13,33.125000,33.625000,32.312500,32.812500,17.100426,563800
1996-02-14,32.812500,33.187500,32.500000,32.625000,17.002712,428000
1996-02-15,32.437500,32.875000,32.312500,32.875000,17.133003,1189800
1996-02-16,32.750000,32.875000,32.562500,32.812500,17.100426,996000
1996-02-20,32.562500,32.812500,32.500000,32.812500,17.100426,1189600
1996-02-21,32.687500,33.125000,32.687500,33.000000,17.198141,606800
1996-02-22,32.875000,33.250000,32.250000,33.000000,17.198141,717000
1996-02-23,32.937500,33.250000,32.750000,33.187500,17.295853,623800
1996-02-26,33.062500,33.250000,32.812500,33.000000,17.198141,437200
1996-02-27,32.875000,32.875000,32.000000,32.125000,16.742128,1001000
1996-02-28,32.000000,32.125000,31.312500,31.375000,16.351255,1421600
1996-02-29,31.250000,31.312500,30.812500,30.875000,16.090691,667000
1996-03-01,31.062500,31.125000,30.500000,30.875000,16.090691,903400
1996-03-04,31.000000,31.500000,31.000000,31.437500,16.383831,922000
1996-03-05,31.500000,32.312500,31.500000,32.187500,16.774702,913600
1996-03-06,32.312500,32.500000,32.125000,32.250000,16.807274,666400
1996-03-07,32.187500,32.500000,32.187500,32.500000,16.937561,556800
1996-03-08,32.375000,32.375000,31.125000,31.250000,16.286119,585000
1996-03-11,31.000000,31.375000,30.625000,31.250000,16.286119,570000
1996-03-12,31.062500,31.250000,30.812500,31.187500,16.253544,477000
1996-03-13,30.937500,31.062500,30.750000,30.937500,16.123253,529600
1996-03-14,30.937500,31.375000,30.875000,31.250000,16.286119,468600
1996-03-15,31.250000,31.375000,31.000000,31.250000,16.286119,1069800
1996-03-18,31.500000,31.812500,31.437500,31.812500,16.579268,904000
1996-03-19,32.000000,32.125000,31.625000,31.875000,16.611837,569600
1996-03-20,31.937500,31.937500,31.312500,31.812500,16.579268,276600
1996-03-21,31.875000,32.062500,31.687500,31.875000,16.611837,523000
1996-03-22,31.750000,32.250000,31.750000,32.250000,16.807274,377800
1996-03-25,32.375000,32.625000,32.062500,32.062500,16.709557,353200
1996-03-26,32.125000,32.250000,31.875000,31.937500,16.644411,518800
1996-03-27,32.000000,32.312500,31.000000,31.312500,16.318693,591800
1996-03-28,31.062500,31.375000,30.812500,30.812500,16.058121,431200
1996-03-29,30.937500,30.937500,30.187500,30.437500,15.862672,640000
1996-04-01,30.687500,31.625000,30.625000,31.562500,16.448986,512800
1996-04-02,31.625000,31.625000,30.812500,31.062500,16.188408,358800
1996-04-03,30.937500,31.250000,30.750000,31.250000,16.286119,268600
1996-04-04,31.312500,31.312500,30.937500,31.062500,16.188408,365800
1996-04-08,30.500000,30.500000,29.250000,29.687500,15.645577,776200
1996-04-09,29.875000,29.937500,29.437500,29.750000,15.678523,504200
1996-04-10,29.562500,29.562500,28.000000,28.562500,15.052697,755000
1996-04-11,28.937500,29.062500,28.500000,29.062500,15.316207,1388000
1996-04-12,29.312500,30.250000,29.312500,29.687500,15.645577,851800
1996-04-15,29.687500,29.750000,29.500000,29.562500,15.579714,721800
1996-04-16,29.562500,30.000000,29.500000,29.750000,15.678523,695000
1996-04-17,29.625000,30.000000,29.437500,29.500000,15.546767,444800
1996-04-18,29.500000,30.000000,29.312500,29.500000,15.546767,326800
1996-04-19,29.562500,29.875000,29.437500,29.500000,15.546767,395000
1996-04-22,29.750000,30.000000,29.562500,29.687500,15.645577,319200
1996-04-23,29.562500,29.625000,29.250000,29.562500,15.579714,401200
1996-04-24,29.687500,29.937500,29.437500,29.500000,15.546767,420600
1996-04-25,29.375000,30.187500,29.312500,30.125000,15.876140,1183600
1996-04-26,30.250000,30.750000,30.000000,30.750000,16.205528,754800
1996-04-29,30.687500,31.125000,30.687500,31.000000,16.337280,472600
1996-04-30,30.875000,31.250000,30.750000,31.250000,16.469038,404000
1996-05-01,31.125000,31.125000,30.812500,30.875000,16.271406,573400
1996-05-02,30.750000,30.750000,30.312500,30.375000,16.007902,669800
1996-05-03,30.187500,30.375000,30.125000,30.375000,16.007902,582400
1996-05-06,30.500000,30.687500,30.062500,30.375000,16.007902,404400
1996-05-07,30.312500,30.437500,30.062500,30.187500,15.909096,448400
1996-05-08,30.062500,30.625000,29.750000,30.625000,16.139656,471400
1996-05-09,30.562500,30.875000,30.437500,30.687500,16.172588,261400
1996-05-10,30.750000,31.312500,30.500000,31.250000,16.469038,263400
1996-05-13,31.312500,31.875000,31.000000,31.562500,16.633724,377000
1996-05-14,31.437500,31.812500,31.187500,31.500000,16.600790,315200
1996-05-15,31.312500,31.562500,31.187500,31.375000,16.534916,327400
1996-05-16,31.250000,31.625000,31.250000,31.312500,16.501976,358600
1996-05-17,31.687500,32.187500,31.500000,32.187500,16.963102,527200
1996-05-20,32.437500,32.687500,32.437500,32.687500,17.226616,846200
1996-05-21,32.812500,32.875000,31.875000,32.312500,17.028982,375400
1996-05-22,32.375000,32.750000,31.875000,32.750000,17.259542,547600
1996-05-23,32.812500,32.937500,32.312500,32.625000,17.193678,303200
1996-05-24,32.500000,32.937500,32.500000,32.812500,17.292490,383800
1996-05-28,32.937500,33.000000,32.250000,32.875000,17.325426,489000
1996-05-29,32.750000,32.812500,32.187500,32.250000,16.996042,359600
1996-05-30,32.062500,32.500000,31.625000,32.500000,17.127798,503800
1996-05-31,32.500000,32.562500,31.750000,32.250000,16.996042,473200
1996-06-03,32.000000,32.437500,31.687500,32.437500,17.094854,399600
1996-06-04,32.625000,32.937500,32.562500,32.937500,17.358364,206400
1996-06-05,32.937500,33.437500,32.750000,33.437500,17.621868,281200
1996-06-06,33.500000,33.937500,33.500000,33.812500,17.819494,666400
1996-06-07,33.625000,34.250000,33.250000,34.250000,18.050058,544400
1996-06-10,34.187500,34.250000,33.750000,34.125000,17.984186,435200
1996-06-11,33.625000,33.750000,32.750000,33.000000,17.391304,759400
1996-06-12,33.000000,33.000000,32.000000,32.000000,16.864288,658000
1996-06-13,31.875000,32.062500,31.687500,31.812500,16.765472,1620400
1996-06-14,31.625000,31.687500,31.062500,31.250000,16.469038,1110200
1996-06-17,31.312500,31.437500,30.875000,31.125000,16.403158,758400
1996-06-18,31.062500,31.250000,31.062500,31.062500,16.370224,446400
1996-06-19,30.937500,31.875000,30.750000,31.812500,16.765472,1149600
1996-06-20,31.812500,32.562500,31.812500,32.562500,17.160736,953000
1996-06-21,32.812500,33.125000,32.750000,33.062500,17.424238,1397800
1996-06-24,33.187500,33.687500,33.000000,33.562500,17.687740,593200
1996-06-25,33.750000,34.562500,33.750000,34.312500,18.082993,871800
1996-06-26,34.375000,34.687500,34.187500,34.562500,18.214756,478600
1996-06-27,34.687500,35.000000,34.437500,34.937500,18.412376,1046200
1996-06-28,34.937500,35.375000,34.750000,35.250000,18.577066,563400
1996-07-01,34.875000,34.937500,34.437500,34.562500,18.214756,645400
1996-07-02,34.562500,34.937500,34.437500,34.625000,18.247686,598000
1996-07-03,34.625000,34.687500,34.250000,34.437500,18.148872,391800
1996-07-05,34.062500,34.062500,33.375000,33.437500,17.621868,236400
1996-07-08,33.250000,33.812500,33.187500,33.312500,17.739014,447600
1996-07-09,33.437500,33.562500,33.250000,33.437500,17.805582,238600
1996-07-10,33.562500,34.187500,33.312500,34.187500,18.204962,299600
1996-07-11,34.187500,34.500000,34.000000,34.500000,18.371367,509800
1996-07-12,34.250000,34.375000,33.812500,34.312500,18.271517,660400
1996-07-15,34.250000,34.375000,34.000000,34.000000,18.105114,502400
1996-07-16,34.062500,34.187500,32.812500,33.187500,17.672457,901400
1996-07-17,33.312500,33.312500,32.750000,33.062500,17.605896,367200
1996-07-18,33.000000,33.312500,32.687500,32.937500,17.539331,709000
1996-07-19,33.062500,33.125000,32.375000,32.812500,17.472765,525800
1996-07-22,32.750000,33.312500,32.062500,33.250000,17.705729,451200
1996-07-23,33.250000,33.625000,32.937500,33.312500,17.739014,1186200
1996-07-24,33.062500,33.437500,33.000000,33.437500,17.805582,596600
1996-07-25,33.437500,33.562500,33.125000,33.375000,17.772291,317400
1996-07-26,33.437500,33.625000,33.312500,33.500000,17.838858,423600
1996-07-29,33.437500,33.437500,32.937500,33.000000,17.572611,325600
1996-07-30,33.000000,33.312500,33.000000,33.000000,17.572611,546000
1996-07-31,32.937500,33.937500,32.937500,33.937500,18.071835,542800
1996-08-01,33.812500,34.187500,33.687500,34.187500,18.204962,619200
1996-08-02,34.625000,34.750000,34.375000,34.750000,18.504488,794600
1996-08-05,34.625000,34.875000,34.562500,34.687500,18.471203,472600
1996-08-06,34.625000,34.937500,34.500000,34.937500,18.604330,405400
1996-08-07,34.937500,35.062500,34.812500,35.000000,18.637615,425800
1996-08-08,34.875000,35.125000,34.812500,35.062500,18.670895,232000
1996-08-09,35.125000,35.187500,34.875000,35.062500,18.670895,276800
1996-08-12,34.937500,35.062500,34.625000,35.062500,18.670895,256800
1996-08-13,34.937500,34.937500,34.500000,34.562500,18.404652,177000
1996-08-14,34.562500,34.875000,33.937500,34.187500,18.204962,496000
1996-08-15,34.062500,34.062500,33.562500,34.000000,18.105114,651800
1996-08-16,34.187500,34.250000,34.062500,34.187500,18.204962,517200
1996-08-19,34.187500,34.187500,33.812500,34.000000,18.105114,291400
1996-08-20,34.000000,34.000000,33.687500,33.687500,17.938702,299200
1996-08-21,33.625000,33.937500,33.500000,33.937500,18.071835,350400
1996-08-22,34.000000,34.250000,33.562500,34.187500,18.204962,213200
1996-08-23,34.062500,34.062500,33.625000,33.687500,17.938702,283600
1996-08-26,33.562500,33.687500,33.437500,33.562500,17.872145,215400
1996-08-27,33.687500,33.750000,33.500000,33.750000,17.971989,145200
1996-08-28,33.812500,33.812500,33.375000,33.437500,17.805582,262400
1996-08-29,33.500000,33.500000,33.000000,33.125000,17.639175,401800
1996-08-30,33.000000,33.125000,32.500000,32.562500,17.339642,334800
1996-09-03,32.187500,32.875000,32.000000,32.812500,17.472765,429200
1996-09-04,33.500000,33.937500,33.312500,33.750000,17.971989,659200
1996-09-05,34.562500,36.187500,34.562500,35.937500,19.136839,2785600
1996-09-06,36.000000,36.625000,35.812500,36.562500,19.469652,2236400
1996-09-09,36.687500,37.562500,36.625000,37.500000,19.968884,917800
1996-09-10,37.375000,38.250000,37.125000,38.187500,20.334967,1051800
1996-09-11,38.062500,38.062500,37.687500,37.875000,20.168568,1500000
1996-09-12,38.125000,38.187500,37.937500,37.937500,20.201841,1242200
1996-09-13,38.062500,38.062500,37.875000,37.937500,20.201841,831600
1996-09-16,37.937500,38.250000,37.875000,38.000000,20.235126,1750200
1996-09-17,38.062500,38.687500,38.062500,38.562500,20.534660,2192600
1996-09-18,38.500000,38.687500,38.250000,38.562500,20.534660,554000
1996-09-19,38.500000,39.812500,38.500000,39.812500,21.200296,3405800
1996-09-20,39.812500,39.812500,38.500000,38.875000,20.701057,1924800
1996-09-23,38.625000,39.375000,38.312500,39.250000,20.900753,1231600
1996-09-24,39.125000,39.187500,38.812500,39.062500,20.800913,634600
1996-09-25,39.125000,39.187500,39.062500,39.187500,20.867474,578000
1996-09-26,39.062500,39.312500,38.875000,39.062500,20.800913,1144400
1996-09-27,39.187500,39.250000,38.937500,39.000000,20.767628,1453000
1996-09-30,39.125000,39.125000,38.937500,39.000000,20.767628,861800
1996-10-01,38.875000,39.312500,38.812500,39.000000,20.767628,988600
1996-10-02,39.062500,39.187500,39.000000,39.125000,20.834196,507200
1996-10-03,39.125000,39.312500,39.062500,39.250000,20.900753,474600
1996-10-04,39.250000,39.375000,39.000000,39.125000,20.834196,8407800
1996-10-07,38.937500,39.187500,38.750000,39.000000,20.952379,1304200
1996-10-08,38.937500,39.062500,38.812500,39.062500,20.985964,2072600
1996-10-09,39.187500,39.500000,39.062500,39.500000,21.221003,1125800
1996-10-10,39.437500,39.437500,38.812500,39.250000,21.086691,1963200
1996-10-11,39.375000,40.187500,39.375000,39.500000,21.221003,1295400
1996-10-14,39.937500,40.312500,39.875000,40.250000,21.623934,906200
1996-10-15,40.375000,40.750000,40.187500,40.437500,21.724669,1350600
1996-10-16,40.375000,40.375000,40.000000,40.125000,21.556786,810800
1996-10-17,40.125000,40.500000,40.125000,40.375000,21.691107,1100200
1996-10-18,40.437500,40.437500,40.250000,40.375000,21.691107,801400
1996-10-21,40.437500,40.687500,40.250000,40.500000,21.758253,531200
1996-10-22,40.500000,40.937500,40.375000,40.875000,21.959711,318000
1996-10-23,40.875000,41.375000,40.562500,41.250000,22.161180,479400
1996-10-24,41.312500,42.125000,41.250000,41.812500,22.463373,713800
1996-10-25,41.812500,41.937500,41.312500,41.437500,22.261915,424000
1996-10-28,41.437500,41.625000,40.625000,40.687500,21.858976,606400
1996-10-29,40.687500,41.625000,40.687500,41.562500,22.329062,450000
1996-10-30,41.812500,41.812500,41.437500,41.500000,22.295490,795000
1996-10-31,41.500000,41.937500,40.000000,40.000000,21.489620,21274600
1996-11-01,40.125000,40.312500,40.000000,40.125000,21.556786,1507600
1996-11-04,40.125000,40.437500,40.000000,40.187500,21.590349,893200
1996-11-05,40.500000,40.687500,40.437500,40.500000,21.758253,1087800
1996-11-06,40.375000,40.625000,40.250000,40.250000,21.623934,1197800
1996-11-07,40.312500,40.687500,40.250000,40.625000,21.825394,897600
1996-11-08,40.500000,40.687500,40.250000,40.562500,21.791819,387400
1996-11-11,40.437500,40.687500,40.375000,40.500000,21.758253,183000
1996-11-12,40.625000,40.750000,40.375000,40.437500,21.724669,435600
1996-11-13,40.625000,40.875000,40.437500,40.562500,21.791819,8021800
1996-11-14,40.625000,40.937500,40.625000,40.937500,21.993280,1574000
1996-11-15,41.375000,41.625000,41.000000,41.437500,22.261915,2001200
1996-11-18,41.437500,41.562500,41.312500,41.437500,22.261915,918600
1996-11-19,41.437500,41.437500,41.000000,41.125000,22.094019,499000
1996-11-20,41.187500,41.812500,41.000000,41.437500,22.261915,653800
1996-11-21,41.625000,41.687500,41.187500,41.625000,22.362631,439400
1996-11-22,41.625000,41.750000,41.375000,41.437500,22.261915,649800
1996-11-25,41.437500,41.562500,41.312500,41.562500,22.329062,458600
1996-11-26,41.687500,41.875000,41.437500,41.500000,22.295490,721000
1996-11-27,41.375000,41.625000,41.375000,41.437500,22.261915,436800
1996-11-29,41.500000,41.500000,41.312500,41.312500,22.194761,131400
1996-12-02,41.250000,41.250000,41.000000,41.125000,22.094019,461400
1996-12-03,41.000000,41.250000,40.375000,40.437500,21.724669,680000
1996-12-04,40.312500,40.687500,40.312500,40.562500,21.791819,432600
1996-12-05,40.500000,40.812500,40.375000,40.625000,21.825394,444800
1996-12-06,40.437500,40.562500,40.062500,40.500000,21.758253,458200
1996-12-09,40.437500,40.750000,40.437500,40.500000,21.758253,546000
1996-12-10,40.500000,40.812500,40.375000,40.500000,21.758253,425600
1996-12-11,40.250000,40.750000,40.000000,40.687500,21.858976,910800
1996-12-12,40.687500,40.687500,40.187500,40.187500,21.590349,459200
1996-12-13,40.062500,40.250000,39.750000,39.875000,21.422459,527000
1996-12-16,39.937500,40.437500,39.687500,40.000000,21.489620,793600
1996-12-17,39.875000,40.375000,39.812500,40.000000,21.489620,579800
1996-12-18,40.062500,40.062500,39.812500,39.875000,21.422459,412000
1996-12-19,40.000000,40.250000,39.812500,40.250000,21.623934,759200
1996-12-20,40.312500,40.437500,40.187500,40.375000,21.691107,1656600
1996-12-23,40.500000,40.500000,40.187500,40.437500,21.724669,427000
1996-12-24,40.375000,40.437500,40.375000,40.437500,21.724669,228600
1996-12-26,40.437500,40.875000,40.312500,40.875000,21.959711,416400
1996-12-27,40.937500,40.937500,40.687500,40.750000,21.892559,194400
1996-12-30,40.875000,41.312500,40.812500,40.875000,21.959711,407600
1996-12-31,40.875000,41.062500,40.125000,40.125000,21.556786,465800
1997-01-02,40.000000,40.000000,39.375000,39.937500,21.456053,570800
1997-01-03,40.000000,40.625000,39.875000,40.562500,21.791819,603000
1997-01-06,40.750000,40.937500,40.187500,40.312500,21.865051,720600
1997-01-07,40.125000,40.937500,39.937500,40.937500,22.204041,490200
1997-01-08,41.000000,41.187500,40.562500,40.625000,22.034544,364000
1997-01-09,40.750000,40.937500,40.500000,40.750000,22.102345,391200
1997-01-10,40.437500,41.187500,40.125000,41.000000,22.237938,657800
1997-01-13,40.937500,40.937500,40.500000,40.562500,22.000637,557800
1997-01-14,40.687500,41.000000,40.687500,40.812500,22.136236,519000
1997-01-15,40.937500,41.125000,40.562500,40.687500,22.068441,900000
1997-01-16,40.500000,40.812500,40.375000,40.500000,21.966749,649600
1997-01-17,40.500000,41.250000,40.437500,41.250000,22.373543,805400
1997-01-20,41.375000,41.687500,41.250000,41.625000,22.576935,400200
1997-01-21,41.437500,42.437500,41.437500,42.000000,22.780333,847600
1997-01-22,41.875000,42.125000,41.625000,41.875000,22.712530,496600
1997-01-23,42.000000,42.437500,40.875000,41.000000,22.237938,938800
1997-01-24,40.937500,41.125000,40.625000,40.937500,22.204041,517400
1997-01-27,41.062500,41.062500,40.562500,40.750000,22.102345,410000
1997-01-28,41.250000,41.375000,40.750000,40.812500,22.136236,524400
1997-01-29,40.937500,40.937500,40.312500,40.625000,22.034544,949000
1997-01-30,40.812500,40.875000,40.500000,40.687500,22.068441,703000
1997-01-31,40.812500,41.625000,40.812500,41.500000,22.509140,1181000
1997-02-03,41.625000,41.687500,41.250000,41.437500,22.475231,442600
1997-02-04,41.437500,42.062500,41.375000,42.062500,22.814220,268800
1997-02-05,42.062500,42.312500,41.375000,41.562500,22.543041,1096000
1997-02-06,41.500000,41.625000,40.750000,41.000000,22.237938,612600
1997-02-07,41.125000,41.875000,40.875000,41.625000,22.576935,454000
1997-02-10,42.000000,42.687500,41.937500,42.500000,23.051521,665000
1997-02-11,42.625000,42.687500,41.875000,42.187500,22.882023,531400
1997-02-12,42.500000,42.875000,42.312500,42.875000,23.254919,2195600
1997-02-13,43.062500,43.500000,42.875000,43.312500,23.492212,1332000
1997-02-14,43.437500,43.562500,43.250000,43.562500,23.627804,720000
1997-02-18,43.812500,44.000000,43.375000,43.812500,23.763399,683600
1997-02-19,43.687500,44.437500,43.625000,44.250000,24.000704,1388400
1997-02-20,44.187500,44.812500,44.125000,44.500000,24.136293,1103400
1997-02-21,44.625000,44.625000,44.375000,44.500000,24.136293,1225000
1997-02-24,44.500000,45.000000,44.437500,45.000000,24.407501,1189600
1997-02-25,45.125000,45.250000,45.000000,45.062500,24.441389,734800
1997-02-26,45.125000,45.250000,44.625000,44.875000,24.339701,760200
1997-02-27,44.750000,45.187500,44.750000,45.000000,24.407501,596400
1997-02-28,44.875000,45.187500,44.750000,45.062500,24.441389,757400
1997-03-03,45.062500,45.375000,44.937500,45.125000,24.475286,729000
1997-03-04,45.000000,45.437500,44.750000,44.812500,24.305807,640400
1997-03-05,44.687500,45.125000,44.687500,45.062500,24.441389,769800
1997-03-06,45.125000,45.812500,45.125000,45.687500,24.780392,1147200
1997-03-07,45.812500,46.250000,45.750000,46.000000,24.949883,811800
1997-03-10,46.000000,47.062500,46.000000,47.062500,25.526176,825000
1997-03-11,47.187500,47.187500,46.125000,46.187500,25.051580,1506400
1997-03-12,45.937500,46.125000,45.750000,45.937500,24.915998,685600
1997-03-13,45.937500,46.375000,45.812500,45.875000,24.882084,753400
1997-03-14,46.000000,46.687500,46.000000,46.375000,25.153275,686600
1997-03-17,46.125000,46.937500,45.937500,46.687500,25.322765,797000
1997-03-18,46.750000,47.875000,46.625000,47.250000,25.627865,1099500
1997-03-19,47.125000,47.875000,46.625000,47.000000,25.492268,991000
1997-03-20,47.000000,47.000000,45.375000,45.500000,24.678698,799700
1997-03-21,45.500000,46.750000,45.000000,46.500000,25.221079,914200
1997-03-24,46.875000,47.875000,46.750000,47.125000,25.560068,1049400
1997-03-25,47.375000,48.000000,47.250000,47.625000,25.831264,683800
1997-03-26,47.875000,48.875000,47.750000,48.625000,26.373652,1057300
1997-03-27,49.500000,49.500000,47.375000,47.875000,25.966858,1050600
1997-03-31,47.625000,47.875000,46.375000,46.375000,25.153275,1089300
1997-04-01,46.125000,46.875000,45.750000,46.750000,25.356678,785700
1997-04-02,46.375000,47.000000,46.000000,46.750000,25.356678,480900
1997-04-03,46.750000,47.125000,46.125000,46.625000,25.288866,747400
1997-04-04,46.250000,47.125000,46.125000,47.125000,25.560068,556900
1997-04-07,47.500000,48.125000,47.250000,47.875000,25.966858,434500
1997-04-08,47.750000,48.625000,47.125000,48.625000,26.480125,513000
1997-04-09,48.875000,49.000000,47.625000,47.750000,26.003618,636400
1997-04-10,47.750000,48.125000,46.875000,47.000000,25.595184,575800
1997-04-11,46.125000,46.500000,44.750000,44.875000,24.437958,908500
1997-04-14,44.875000,45.125000,44.125000,45.000000,24.506023,594600
1997-04-15,45.000000,45.625000,45.000000,45.625000,24.846405,719100
1997-04-16,45.500000,47.625000,45.500000,47.625000,25.935553,893800
1997-04-17,47.000000,47.375000,46.750000,47.000000,25.595184,657500
1997-04-18,47.000000,47.500000,47.000000,47.500000,25.867466,546300
1997-04-21,47.500000,48.250000,46.875000,47.375000,25.799402,552000
1997-04-22,47.625000,48.375000,47.500000,48.000000,26.139765,666700
1997-04-23,48.000000,48.375000,47.625000,48.125000,26.207832,516700
1997-04-24,48.000000,48.375000,47.250000,47.250000,25.731327,320000
1997-04-25,47.250000,48.125000,47.250000,48.000000,26.139765,532600
1997-04-28,47.875000,48.875000,47.625000,48.500000,26.412066,597300
1997-04-29,50.500000,50.625000,49.000000,50.000000,27.228910,721400
1997-04-30,50.000000,51.250000,49.875000,51.125000,27.841568,705500
1997-05-01,51.125000,51.125000,49.250000,49.750000,27.092772,620800
1997-05-02,49.750000,50.750000,49.375000,50.625000,27.569269,525900
1997-05-05,50.875000,52.125000,50.625000,51.875000,28.250004,842600
1997-05-06,51.625000,52.500000,49.500000,50.000000,27.228910,1188500
1997-05-07,50.000000,50.500000,49.625000,49.750000,27.092772,836500
1997-05-08,49.375000,50.625000,48.750000,48.750000,26.548191,706300
1997-05-09,49.125000,49.625000,48.250000,49.500000,26.956631,465300
1997-05-12,49.625000,50.375000,49.250000,50.125000,27.296995,488500
1997-05-13,49.875000,49.875000,48.000000,48.000000,26.139765,687800
1997-05-14,48.625000,50.000000,48.625000,49.500000,26.956631,927900
1997-05-15,48.875000,49.000000,48.250000,48.375000,26.343981,689300
1997-05-16,47.750000,48.000000,45.875000,46.000000,25.050606,1259700
1997-05-19,46.375000,47.750000,46.250000,47.125000,25.663256,744900
1997-05-20,46.750000,47.000000,45.625000,47.000000,25.595184,929700
1997-05-21,47.000000,47.125000,45.875000,46.500000,25.322901,698100
1997-05-22,46.625000,47.125000,46.625000,46.750000,25.459055,742700
1997-05-23,47.375000,48.375000,46.875000,47.625000,25.935553,586200
1997-05-27,47.125000,47.625000,47.000000,47.000000,25.595184,594900
1997-05-28,46.875000,47.000000,45.875000,45.875000,24.982531,935300
1997-05-29,46.125000,46.125000,45.375000,45.500000,24.778309,873600
1997-05-30,45.000000,46.250000,45.000000,46.000000,25.050606,1050900
1997-06-02,46.000000,46.000000,45.250000,45.625000,24.846405,702600
1997-06-03,45.250000,46.375000,45.250000,46.125000,25.118690,541900
1997-06-04,45.875000,46.125000,45.500000,45.625000,24.846405,630800
1997-06-05,46.000000,46.500000,45.875000,46.000000,25.050606,707700
1997-06-06,46.375000,47.125000,46.250000,47.125000,25.663256,882300
1997-06-09,47.125000,47.375000,47.000000,47.250000,25.731327,391500
1997-06-10,47.500000,48.875000,47.500000,48.375000,26.343981,767100
1997-06-11,48.375000,49.250000,48.375000,48.875000,26.616270,507700
1997-06-12,49.875000,50.250000,49.500000,50.000000,27.228910,788500
1997-06-13,50.000000,51.625000,49.750000,50.375000,27.433132,588900
1997-06-16,50.000000,50.000000,49.375000,49.750000,27.092772,644600
1997-06-17,49.875000,50.250000,49.250000,49.625000,27.024704,485900
1997-06-18,49.625000,49.875000,49.250000,49.375000,26.888561,496300
1997-06-19,49.500000,49.750000,48.750000,49.375000,26.888561,602800
1997-06-20,49.125000,49.750000,48.875000,49.000000,26.684336,1035100
1997-06-23,48.750000,49.000000,46.750000,47.250000,25.731327,628000
1997-06-24,48.000000,49.437500,47.500000,49.250000,26.820496,646000
1997-06-25,48.812500,49.750000,47.625000,48.250000,26.275900,564400
1997-06-26,48.000000,49.000000,47.625000,48.812500,26.582233,353000
1997-06-27,49.125000,49.687500,48.875000,49.375000,26.888561,504400
1997-06-30,49.875000,50.000000,47.750000,50.000000,27.228910,1064100
1997-07-01,49.625000,49.625000,47.437500,47.687500,25.969576,803100
1997-07-02,47.687500,47.687500,46.625000,47.562500,25.901508,803700
1997-07-03,48.250000,48.937500,47.625000,48.750000,26.548191,562800
1997-07-07,48.875000,49.000000,48.375000,48.500000,26.412066,594200
1997-07-08,48.000000,48.500000,47.625000,47.875000,26.175581,603200
1997-07-09,47.875000,48.125000,46.625000,46.937500,25.663012,645000
1997-07-10,47.187500,48.000000,47.187500,48.000000,26.243940,749700
1997-07-11,48.250000,49.000000,47.937500,48.875000,26.722326,1022700
1997-07-14,50.000000,51.000000,49.687500,49.750000,27.200735,1109100
1997-07-15,50.750000,51.687500,50.437500,51.625000,28.225891,1708800
1997-07-16,51.625000,52.812500,51.625000,52.000000,28.430922,893100
1997-07-17,51.625000,51.625000,50.062500,50.312500,27.508284,779300
1997-07-18,50.875000,50.875000,49.625000,49.875000,27.269081,710300
1997-07-21,49.000000,49.437500,48.687500,49.250000,26.927366,435000
1997-07-22,49.312500,51.000000,49.250000,50.812500,27.781668,498600
1997-07-23,50.562500,50.750000,50.000000,50.187500,27.439945,441300
1997-07-24,49.687500,51.000000,48.875000,50.875000,27.815836,796300
1997-07-25,50.937500,51.500000,50.375000,50.562500,27.644979,404000
1997-07-28,50.687500,50.750000,49.812500,49.812500,27.234917,564100
1997-07-29,49.875000,51.437500,49.750000,51.000000,27.884182,616400
1997-07-30,51.250000,51.812500,50.625000,51.687500,28.260073,394800
1997-07-31,51.812500,52.437500,51.625000,51.875000,28.362579,685600
1997-08-01,51.625000,52.437500,50.687500,51.375000,28.089211,462000
1997-08-04,50.875000,52.000000,50.875000,51.625000,28.225891,301000
1997-08-05,51.625000,51.625000,50.437500,50.500000,27.610806,448100
1997-08-06,50.500000,50.500000,49.812500,50.000000,27.337433,785100
1997-08-07,50.000000,50.562500,49.500000,49.500000,27.064043,465000
1997-08-08,48.625000,49.375000,47.250000,48.687500,26.619831,794000
1997-08-11,49.062500,49.937500,48.625000,49.687500,27.166565,471700
1997-08-12,49.937500,49.937500,48.062500,48.187500,26.346451,373200
1997-08-13,48.875000,49.062500,47.437500,47.687500,26.073072,628300
1997-08-14,48.187500,49.000000,47.562500,47.937500,26.209753,423300
1997-08-15,47.562500,48.375000,47.500000,47.875000,26.175581,661900
1997-08-18,47.812500,48.187500,46.312500,48.187500,26.346451,518800
1997-08-19,48.125000,49.000000,48.125000,48.500000,26.517288,502900
1997-08-20,48.750000,49.812500,48.562500,49.562500,27.098217,475100
1997-08-21,49.937500,49.937500,47.375000,47.937500,26.209753,559300
1997-08-22,47.312500,48.187500,47.187500,48.125000,26.312262,411000
1997-08-25,48.500000,48.812500,47.312500,47.625000,26.038898,285400
1997-08-26,47.312500,49.125000,47.187500,47.812500,26.141401,460700
1997-08-27,48.250000,48.250000,47.250000,48.000000,26.243940,630900
1997-08-28,47.250000,47.812500,46.437500,47.187500,25.799696,431300
1997-08-29,46.875000,47.437500,46.250000,46.375000,25.355446,346000
1997-09-02,46.312500,48.500000,46.312500,48.312500,26.414785,561700
1997-09-03,48.375000,49.187500,47.687500,48.000000,26.243940,967800
1997-09-04,49.000000,49.937500,48.375000,49.375000,26.995708,846100
1997-09-05,49.625000,50.375000,49.375000,50.125000,27.405769,1015800
1997-09-08,50.062500,50.437500,49.500000,50.375000,27.542461,640200
1997-09-09,51.750000,52.875000,51.500000,51.687500,28.260073,2241400
1997-09-10,51.562500,51.562500,49.062500,49.375000,26.995708,945100
1997-09-11,49.000000,49.750000,48.187500,49.625000,27.132404,931800
1997-09-12,49.250000,49.312500,48.375000,49.062500,26.824833,836400
1997-09-15,49.062500,49.062500,48.375000,48.437500,26.483135,888000
1997-09-16,48.687500,50.125000,48.000000,49.937500,27.303259,3087100
1997-09-17,50.375000,50.375000,49.062500,49.562500,27.098217,635700
1997-09-18,49.500000,50.562500,49.375000,49.937500,27.303259,860000
1997-09-19,48.875000,50.125000,48.875000,49.062500,26.824833,1122900
1997-09-22,49.500000,50.500000,49.250000,49.687500,27.166565,520700
1997-09-23,49.687500,49.875000,49.062500,49.375000,26.995708,531300
1997-09-24,49.437500,50.937500,49.187500,49.750000,27.200735,826100
1997-09-25,49.625000,50.500000,49.000000,49.250000,26.927366,805900
1997-09-26,49.500000,50.187500,49.375000,49.812500,27.234917,497000
1997-09-29,49.625000,49.625000,48.875000,49.250000,26.927366,663400
1997-09-30,48.875000,49.562500,48.062500,49.000000,26.790686,476700
1997-10-01,49.125000,49.937500,48.812500,49.562500,27.098217,699300
1997-10-02,49.375000,50.750000,48.187500,50.625000,27.679134,976200
1997-10-03,51.125000,51.125000,49.500000,50.375000,27.542461,1415800
1997-10-06,50.375000,51.312500,50.250000,51.125000,27.952520,517400
1997-10-07,51.625000,52.187500,51.062500,52.000000,28.430922,654700
1997-10-08,51.562500,51.750000,51.000000,51.375000,28.193577,763800
1997-10-09,51.000000,52.312500,50.812500,51.937500,28.502258,691000
1997-10-10,51.625000,52.500000,51.062500,52.500000,28.810951,1006000
1997-10-13,52.375000,53.437500,51.875000,52.187500,28.639460,634100
1997-10-14,53.312500,54.875000,53.000000,54.500000,29.908516,870900
1997-10-15,54.312500,55.062500,53.812500,53.812500,29.531229,733200
1997-10-16,54.000000,55.125000,53.937500,54.187500,29.737026,639200
1997-10-17,53.187500,53.687500,52.000000,52.875000,29.016752,750800
1997-10-20,52.875000,54.250000,52.125000,54.250000,29.771311,392800
1997-10-21,54.500000,55.437500,54.312500,55.062500,30.217196,455800
1997-10-22,55.000000,55.000000,54.437500,54.875000,30.114309,398300
1997-10-23,54.625000,54.625000,52.562500,54.062500,29.668423,466200
1997-10-24,54.500000,55.000000,53.500000,54.375000,29.839909,456000
1997-10-27,53.875000,54.437500,49.000000,49.062500,26.924511,549700
1997-10-28,48.062500,51.375000,46.000000,50.875000,27.919188,1823800
1997-10-29,51.000000,53.187500,50.875000,52.000000,28.536564,759300
1997-10-30,51.750000,53.437500,50.812500,50.875000,27.919188,685800
1997-10-31,51.812500,52.250000,51.062500,51.562500,28.296473,719700
1997-11-03,52.437500,53.000000,52.250000,52.937500,29.051043,565000
1997-11-04,52.625000,53.750000,52.312500,53.750000,29.496925,622100
1997-11-05,53.500000,53.937500,52.375000,53.750000,29.496925,420500
1997-11-06,53.500000,53.687500,52.625000,53.562500,29.394030,418000
1997-11-07,53.000000,53.062500,51.812500,52.750000,28.948158,526900
1997-11-10,52.937500,53.687500,52.750000,52.812500,28.982452,457300
1997-11-11,52.812500,53.437500,52.812500,53.437500,29.325439,201600
1997-11-12,52.937500,53.937500,52.562500,53.062500,29.119633,528300
1997-11-13,53.625000,54.250000,53.437500,53.500000,29.359735,540800
1997-11-14,53.750000,53.750000,52.312500,52.812500,28.982452,672900
1997-11-17,53.312500,53.812500,53.250000,53.500000,29.359735,936500
1997-11-18,52.937500,53.000000,52.000000,52.437500,28.776655,779400
1997-11-19,52.625000,53.750000,51.875000,53.250000,29.222536,646100
1997-11-20,53.625000,55.312500,53.625000,54.875000,30.114309,669200
1997-11-21,55.125000,55.187500,53.812500,55.000000,30.182894,533000
1997-11-24,54.062500,56.062500,54.000000,55.062500,30.217196,727600
1997-11-25,55.500000,55.812500,55.000000,55.187500,30.285801,525800
1997-11-26,55.250000,55.500000,54.312500,55.187500,30.285801,326700
1997-11-28,55.750000,56.437500,55.687500,56.000000,30.731684,136200
1997-12-01,56.437500,57.500000,56.000000,57.000000,31.280470,494700
1997-12-02,57.437500,57.500000,56.500000,56.750000,31.143269,667400
1997-12-03,56.500000,56.875000,56.250000,56.437500,30.971773,683400
1997-12-04,56.687500,56.937500,55.562500,55.750000,30.594496,478800
1997-12-05,55.875000,57.125000,55.625000,56.875000,31.211857,579400
1997-12-08,56.937500,56.937500,56.312500,56.625000,31.074680,368600
1997-12-09,56.375000,56.500000,55.875000,56.437500,30.971773,455900
1997-12-10,56.500000,56.562500,55.562500,56.375000,30.937473,298900
1997-12-11,56.500000,57.125000,56.062500,56.812500,31.177549,536200
1997-12-12,57.937500,57.937500,56.000000,57.000000,31.280470,547400
1997-12-15,57.250000,58.312500,57.187500,58.187500,31.932137,438100
1997-12-16,57.937500,59.437500,57.937500,59.187500,32.480934,393800
1997-12-17,58.750000,58.937500,58.000000,58.062500,31.863544,385600
1997-12-18,58.000000,58.000000,56.500000,57.062500,31.314751,444900
1997-12-19,55.312500,56.687500,54.937500,56.187500,30.834578,794400
1997-12-22,56.187500,56.687500,56.125000,56.500000,31.006073,409200
1997-12-23,56.750000,57.750000,56.250000,57.562500,31.589140,328900
1997-12-24,57.437500,58.000000,56.625000,56.625000,31.074680,273700
1997-12-26,56.875000,57.687500,56.875000,57.500000,31.554859,139700
1997-12-29,57.750000,57.937500,57.125000,57.875000,31.760649,299200
1997-12-30,58.250000,59.250000,58.187500,59.250000,32.515221,237700
1997-12-31,58.750000,59.437500,57.875000,58.125000,32.011299,837900
1998-01-02,57.937500,59.437500,57.750000,59.375000,32.699722,426100
1998-01-05,59.125000,59.437500,57.875000,58.687500,32.321095,539000
1998-01-06,58.437500,58.437500,56.062500,56.562500,31.150785,760900
1998-01-07,55.625000,56.062500,55.250000,55.750000,30.703318,1071300
1998-01-08,55.750000,55.937500,55.125000,55.375000,30.496786,772100
1998-01-09,55.250000,55.687500,52.937500,53.000000,29.188797,817900
1998-01-12,52.750000,55.437500,52.687500,55.437500,30.531202,950200
1998-01-13,55.687500,55.687500,54.125000,55.000000,30.290257,438500
1998-01-14,55.062500,55.125000,53.500000,55.125000,30.359106,518400
1998-01-15,54.937500,54.937500,53.812500,53.937500,29.705111,414600
1998-01-16,54.062500,55.125000,53.875000,54.937500,30.255827,592700
1998-01-20,55.000000,55.125000,54.437500,55.062500,30.324671,541900
1998-01-21,55.125000,55.625000,53.625000,54.375000,29.946054,585300
1998-01-22,54.125000,54.500000,53.250000,53.250000,29.326494,494800
1998-01-23,53.375000,54.375000,52.687500,54.187500,29.842802,795000
1998-01-26,54.437500,54.750000,53.625000,54.312500,29.911629,606300
1998-01-27,54.312500,55.187500,54.250000,54.687500,30.118155,633800
1998-01-28,55.000000,55.375000,54.437500,54.812500,30.186987,425000
1998-01-29,54.812500,56.312500,54.562500,55.750000,30.703318,579700
1998-01-30,55.500000,55.687500,53.500000,53.500000,29.464167,935600
1998-02-02,53.687500,55.500000,53.687500,55.000000,30.290257,851700
1998-02-03,54.875000,54.937500,53.812500,54.750000,30.152580,979300
1998-02-04,54.750000,55.937500,54.562500,55.062500,30.324671,833200
1998-02-05,55.187500,55.875000,55.000000,55.812500,30.737732,619600
1998-02-06,56.000000,56.437500,55.625000,55.875000,30.772154,521400
1998-02-09,56.125000,56.125000,54.250000,54.500000,30.014900,1250600
1998-02-10,54.625000,54.812500,53.875000,54.687500,30.118155,2386100
1998-02-11,54.687500,55.562500,54.500000,55.437500,30.531202,803400
1998-02-12,55.437500,55.500000,54.562500,55.375000,30.496786,634300
1998-02-13,55.125000,55.375000,54.875000,55.187500,30.393528,406800
1998-02-17,55.500000,55.812500,54.312500,54.562500,30.049326,766000
1998-02-18,53.250000,55.312500,53.250000,55.062500,30.324671,1712900
1998-02-19,55.937500,55.937500,54.937500,55.062500,30.324671,841900
1998-02-20,55.750000,56.875000,55.312500,56.625000,31.185205,1216700
1998-02-23,57.250000,57.562500,56.687500,57.000000,31.391731,744100
1998-02-24,56.812500,57.000000,56.500000,56.687500,31.219599,699400
1998-02-25,57.000000,58.250000,56.937500,57.812500,31.839184,566800
1998-02-26,58.000000,58.437500,57.812500,58.187500,32.045727,615900
1998-02-27,58.062500,58.437500,58.000000,58.062500,31.976866,424900
1998-03-02,58.000000,58.875000,57.875000,58.250000,32.080139,380000
1998-03-03,58.375000,58.937500,58.250000,58.500000,32.217834,468000
1998-03-04,58.125000,58.500000,58.062500,58.375000,32.148979,472700
1998-03-05,58.125000,58.437500,58.062500,58.062500,31.976866,453100
1998-03-06,58.312500,58.875000,58.187500,58.875000,32.424339,405100
1998-03-09,58.500000,59.000000,58.312500,58.937500,32.458755,346600
1998-03-10,58.812500,58.875000,58.312500,58.437500,32.183403,503500
1998-03-11,58.562500,58.750000,58.125000,58.500000,32.217834,368500
1998-03-12,58.250000,59.375000,58.062500,59.312500,32.665302,444800
1998-03-13,59.312500,60.000000,58.937500,59.875000,32.975075,469900
1998-03-16,58.937500,60.812500,58.937500,60.375000,33.250458,735600
1998-03-17,60.125000,60.437500,59.500000,59.500000,32.768555,861100
1998-03-18,59.437500,60.562500,59.375000,60.312500,33.216022,349800
1998-03-19,60.437500,61.375000,60.375000,60.937500,33.560238,317500
1998-03-20,61.687500,62.500000,60.750000,61.812500,34.042130,670700
1998-03-23,61.000000,62.875000,61.000000,62.750000,34.558437,531300
1998-03-24,62.750000,62.750000,61.437500,61.812500,34.042130,315500
1998-03-25,62.187500,62.406200,60.812500,61.437500,33.835598,372500
1998-03-26,61.187500,62.250000,60.687500,60.750000,33.456970,588400
1998-03-27,60.750000,60.812500,59.375000,59.437500,32.734135,948100
1998-03-30,59.312500,60.000000,59.062500,59.687500,32.871811,586000
1998-03-31,56.937500,57.125000,56.500000,56.750000,32.638035,1002000
1998-04-01,56.750000,56.937500,55.687500,55.812500,32.098858,679000
1998-04-02,55.875000,56.000000,55.375000,56.000000,32.206692,761100
1998-04-03,56.000000,56.062500,54.312500,54.687500,31.451845,707700
1998-04-06,55.187500,55.375000,53.875000,53.937500,31.020504,777500
1998-04-07,53.000000,53.625000,52.500000,53.375000,30.816988,723100
1998-04-08,53.125000,53.312500,52.312500,52.375000,30.239611,789900
1998-04-09,52.875000,53.437500,52.562500,52.812500,30.492228,617300
1998-04-13,52.937500,52.937500,51.500000,51.937500,29.987024,860400
1998-04-14,52.000000,52.625000,52.000000,52.437500,30.275703,947600
1998-04-15,52.437500,52.500000,51.562500,51.750000,29.878765,751400
1998-04-16,51.500000,51.562500,50.187500,51.250000,29.590075,902200
1998-04-17,51.250000,53.062500,51.250000,52.500000,30.311790,729700
1998-04-20,52.562500,53.375000,52.062500,52.375000,30.239611,637500
1998-04-21,52.312500,52.562500,51.125000,51.312500,29.626175,702600
1998-04-22,51.625000,52.000000,51.062500,51.062500,29.481827,605600
1998-04-23,50.812500,51.687500,50.312500,50.562500,29.193144,733800
1998-04-24,50.812500,51.437500,49.875000,49.875000,28.796198,700100
1998-04-27,49.062500,49.500000,48.187500,48.500000,28.002317,994800
1998-04-28,49.000000,49.500000,48.562500,49.000000,28.291010,1793600
1998-04-29,48.875000,49.000000,48.125000,49.000000,28.291010,989600
1998-04-30,50.125000,51.687500,50.000000,51.312500,29.626175,1387200
1998-05-01,51.312500,52.250000,50.812500,52.000000,30.023087,691500
1998-05-04,52.750000,53.125000,51.750000,52.500000,30.311790,715700
1998-05-05,52.500000,52.750000,52.062500,52.500000,30.311790,575200
1998-05-06,54.187500,54.437500,53.125000,53.937500,31.141758,1421800
1998-05-07,54.250000,54.250000,53.250000,53.687500,30.997410,826100
1998-05-08,53.937500,55.812500,53.750000,54.437500,31.430445,954200
1998-05-11,54.500000,55.375000,53.625000,53.750000,31.033501,734000
1998-05-12,53.562500,54.312500,53.062500,53.312500,30.780916,617200
1998-05-13,53.375000,53.937500,53.250000,53.750000,31.033501,1000100
1998-05-14,53.937500,55.000000,53.500000,54.875000,31.683033,904900
1998-05-15,54.875000,54.875000,53.437500,53.562500,30.925234,617300
1998-05-18,53.312500,53.750000,53.000000,53.500000,30.889153,558500
1998-05-19,53.500000,53.500000,51.500000,53.062500,30.636553,1293700
1998-05-20,54.125000,55.000000,54.062500,54.937500,31.719122,1212300
1998-05-21,54.750000,55.687500,54.250000,55.437500,32.007813,950100
1998-05-22,55.187500,55.625000,54.187500,55.562500,32.079979,539400
1998-05-26,55.812500,56.187500,54.937500,55.062500,31.791281,694200
1998-05-27,55.000000,55.312500,54.187500,54.687500,31.574780,528200
1998-05-28,54.687500,55.000000,54.000000,54.437500,31.430445,570400
1998-05-29,54.437500,55.375000,54.437500,54.500000,31.466522,500300
1998-06-01,54.437500,55.000000,54.125000,54.875000,31.683033,608600
1998-06-02,55.375000,56.312500,55.187500,55.937500,32.296474,969600
1998-06-03,56.437500,56.812500,55.687500,56.312500,32.513012,706200
1998-06-04,55.937500,56.562500,55.312500,56.437500,32.585182,529700
1998-06-05,56.687500,57.000000,56.000000,57.000000,32.909958,597200
1998-06-08,57.125000,57.125000,55.812500,56.000000,32.332573,896800
1998-06-09,56.000000,56.500000,55.875000,56.500000,32.621258,564700
1998-06-10,56.250000,57.062500,55.937500,56.125000,32.404743,608000
1998-06-11,56.125000,56.625000,55.687500,56.250000,32.476917,531900
1998-06-12,56.125000,56.187500,55.062500,55.625000,32.116077,674600
1998-06-15,55.125000,56.187500,55.000000,55.312500,31.935614,500900
1998-06-16,53.750000,54.937500,53.125000,54.625000,31.538698,791900
1998-06-17,54.375000,56.125000,53.687500,55.937500,32.296474,1034200
1998-06-18,55.687500,55.937500,54.500000,55.000000,31.755213,603400
1998-06-19,54.687500,54.937500,53.562500,53.750000,31.033501,877300
1998-06-22,53.812500,54.437500,53.187500,53.437500,30.853048,583300
1998-06-23,53.750000,53.937500,53.062500,53.562500,30.925234,523700
1998-06-24,53.312500,53.687500,52.500000,53.625000,30.961319,717200
1998-06-25,53.625000,55.250000,53.500000,54.125000,31.250015,521700
1998-06-26,54.125000,54.687500,53.687500,54.500000,31.466522,339400
1998-06-29,54.875000,55.000000,53.125000,53.562500,30.925234,348400
1998-06-30,53.562500,53.562500,52.812500,53.125000,30.672642,725300
1998-07-01,53.125000,53.687500,52.937500,53.500000,30.889153,813300
1998-07-02,52.500000,53.312500,52.375000,52.500000,30.311790,697200
1998-07-06,52.375000,53.500000,52.250000,53.500000,30.889153,769400
1998-07-07,53.500000,54.250000,53.125000,53.312500,30.780916,499100
1998-07-08,53.250000,53.687500,52.625000,53.250000,30.866392,724900
1998-07-09,53.000000,53.250000,52.437500,53.250000,30.866392,579300
1998-07-10,53.062500,54.187500,53.062500,53.750000,31.156225,710400
1998-07-13,53.875000,53.937500,52.625000,53.000000,30.721497,570100
1998-07-14,54.000000,54.875000,53.625000,54.687500,31.699640,1054900
1998-07-15,55.000000,55.500000,54.562500,55.125000,31.953247,1005000
1998-07-16,55.187500,55.500000,54.437500,55.437500,32.134388,346800
1998-07-17,55.312500,55.312500,54.000000,54.812500,31.772112,502800
1998-07-20,54.875000,54.875000,54.187500,54.500000,31.590967,379000
1998-07-21,54.500000,54.750000,53.500000,53.812500,31.192446,493700
1998-07-22,53.562500,54.250000,53.375000,54.187500,31.409809,476100
1998-07-23,53.625000,53.687500,52.375000,53.125000,30.793943,463600
1998-07-24,53.125000,53.937500,52.500000,53.875000,31.228678,449900
1998-07-27,53.812500,54.687500,53.500000,54.625000,31.663414,422900
1998-07-28,54.375000,54.562500,52.562500,53.562500,31.047544,446600
1998-07-29,53.812500,53.937500,53.312500,53.875000,31.228678,633600
1998-07-30,53.875000,54.375000,53.625000,54.250000,31.446060,582300
1998-07-31,54.000000,54.250000,53.375000,54.000000,31.301130,1355900
1998-08-03,54.062500,56.312500,53.500000,55.562500,32.206848,819300
1998-08-04,55.562500,55.562500,53.875000,53.875000,31.228678,747200
1998-08-05,53.875000,54.000000,50.875000,52.000000,30.141819,803800
1998-08-06,52.000000,52.375000,51.000000,51.187500,29.670877,622600
1998-08-07,50.250000,50.687500,50.000000,50.312500,29.163670,628400
1998-08-10,50.062500,51.000000,49.625000,50.812500,29.453503,691900
1998-08-11,50.875000,50.875000,49.750000,50.375000,29.199896,667400
1998-08-12,50.500000,51.937500,50.500000,51.750000,29.996922,428600
1998-08-13,51.750000,52.500000,50.750000,50.750000,29.417259,495500
1998-08-14,50.500000,51.312500,49.375000,50.062500,29.018766,497000
1998-08-17,49.875000,52.000000,49.625000,52.000000,30.141819,525900
1998-08-18,51.750000,53.062500,51.062500,53.062500,30.757708,623600
1998-08-19,53.062500,53.062500,51.500000,52.562500,30.467882,477200
1998-08-20,52.687500,52.937500,50.812500,52.312500,30.322985,418600
1998-08-21,52.062500,52.937500,50.125000,52.125000,30.214287,346100
1998-08-24,53.000000,53.500000,50.625000,52.437500,30.395428,483000
1998-08-25,52.812500,53.437500,52.625000,53.000000,30.721497,1077400
1998-08-26,52.500000,52.937500,52.000000,52.562500,30.467882,868600
1998-08-27,52.500000,54.375000,51.625000,52.500000,30.431658,1060800
1998-08-28,52.500000,53.125000,51.312500,52.562500,30.467882,752900
1998-08-31,52.125000,53.500000,50.375000,50.375000,29.199896,1591000
1998-09-01,52.000000,52.625000,50.000000,52.375000,30.359203,1058200
1998-09-02,52.250000,52.250000,50.187500,50.250000,29.127457,600000
1998-09-03,48.000000,50.437500,47.750000,49.937500,28.946302,1697200
1998-09-04,49.687500,49.687500,47.750000,47.750000,27.678320,1933000
1998-09-08,48.937500,50.625000,48.625000,50.562500,29.308580,871800
1998-09-09,50.437500,51.187500,48.312500,48.500000,28.113050,630300
1998-09-10,47.750000,49.500000,46.687500,48.750000,28.257965,683800
1998-09-11,48.500000,51.000000,48.187500,50.437500,29.236122,888400
1998-09-14,50.375000,51.875000,50.312500,51.687500,29.960686,793800
1998-09-15,51.250000,51.812500,50.625000,50.812500,29.453503,734700
1998-09-16,51.125000,51.500000,50.312500,51.437500,29.815779,610700
1998-09-17,50.875000,51.312500,50.250000,50.812500,29.453503,1102000
1998-09-18,50.812500,51.375000,50.625000,51.000000,29.562187,1030700
1998-09-21,50.437500,51.250000,49.687500,50.437500,29.236122,535800
1998-09-22,50.437500,51.812500,50.437500,51.625000,29.924477,447600
1998-09-23,51.937500,53.125000,51.812500,53.125000,30.793943,680900
1998-09-24,51.875000,52.000000,50.125000,50.375000,29.199896,746700
1998-09-25,50.375000,50.687500,49.875000,50.062500,29.018766,758000
1998-09-28,50.437500,52.687500,50.375000,52.625000,30.504107,456600
1998-09-29,52.937500,53.500000,52.500000,53.000000,30.721497,359800
1998-09-30,52.687500,52.750000,50.187500,50.187500,29.091223,576000
1998-10-01,49.500000,51.250000,49.187500,50.187500,29.091223,671500
1998-10-02,51.250000,53.437500,51.187500,52.562500,30.467882,705600
1998-10-05,52.437500,54.875000,52.437500,54.750000,31.735876,946900
1998-10-06,54.750000,57.937500,54.500000,56.062500,32.496662,1466700
1998-10-07,56.062500,56.687500,56.000000,56.125000,32.655212,681100
1998-10-08,56.062500,57.437500,55.687500,57.125000,33.237045,1586400
1998-10-09,57.500000,57.875000,56.125000,56.500000,32.873402,878000
1998-10-12,56.750000,57.125000,55.000000,55.125000,32.073391,705900
1998-10-13,56.500000,56.500000,55.312500,55.812500,32.473396,501400
1998-10-14,55.937500,57.937500,55.500000,57.812500,33.637058,848100
1998-10-15,57.687500,59.750000,57.125000,59.125000,34.400696,808700
1998-10-16,59.937500,59.937500,56.125000,57.000000,33.164322,1364400
1998-10-19,57.187500,58.437500,56.750000,57.750000,33.600700,659400
1998-10-20,57.000000,57.875000,56.187500,56.437500,32.837040,618300
1998-10-21,56.375000,56.500000,55.812500,55.937500,32.546124,502900
1998-10-22,55.687500,56.000000,54.312500,56.000000,32.582497,521600
1998-10-23,55.937500,56.937500,55.625000,56.250000,32.727932,402300
1998-10-26,56.187500,56.562500,54.375000,54.750000,31.855186,511100
1998-10-27,54.750000,55.062500,53.500000,53.687500,31.237015,743000
1998-10-28,53.625000,54.875000,53.500000,53.500000,31.127909,701100
1998-10-29,53.562500,54.312500,51.875000,53.812500,31.309732,1067300
1998-10-30,54.625000,54.750000,53.187500,53.312500,31.018820,534100
1998-11-02,53.562500,56.937500,53.437500,56.000000,32.582497,565300
1998-11-03,56.000000,56.562500,55.562500,56.000000,32.582497,562300
1998-11-04,56.625000,57.437500,56.625000,56.937500,33.127953,405000
1998-11-05,56.875000,57.187500,56.250000,56.500000,32.873402,763300
1998-11-06,56.125000,56.250000,55.562500,55.875000,32.509762,600900
1998-11-09,56.375000,57.562500,55.812500,55.875000,32.509762,465000
1998-11-10,55.937500,56.562500,55.312500,55.812500,32.473396,603800
1998-11-11,55.625000,56.000000,54.687500,55.062500,32.037003,565300
1998-11-12,55.312500,55.437500,54.812500,54.937500,31.964283,384500
1998-11-13,55.125000,55.125000,53.812500,54.375000,31.637020,719800
1998-11-16,55.000000,56.875000,55.000000,56.375000,32.800671,590100
1998-11-17,56.625000,56.937500,55.187500,55.500000,32.291576,334500
1998-11-18,56.875000,57.187500,55.562500,56.437500,32.837040,577900
1998-11-19,56.687500,57.437500,56.375000,57.437500,33.418865,590700
1998-11-20,57.500000,57.812500,56.500000,57.500000,33.455238,683700
1998-11-23,57.250000,58.500000,56.625000,58.437500,34.000702,764400
1998-11-24,58.937500,59.187500,58.125000,58.625000,34.109795,857100
1998-11-25,58.625000,59.125000,57.875000,58.062500,33.782513,561600
1998-11-27,57.687500,58.375000,57.687500,58.250000,33.891609,243400
1998-11-30,57.625000,58.062500,57.125000,57.125000,33.237045,570900
1998-12-01,57.125000,57.750000,56.687500,57.250000,33.309780,521300
1998-12-02,57.062500,57.562500,56.187500,56.812500,33.055229,456100
1998-12-03,56.312500,57.250000,56.187500,56.500000,32.873402,415400
1998-12-04,56.875000,58.187500,56.437500,57.750000,33.600700,343400
1998-12-07,57.375000,57.812500,56.875000,57.187500,33.273418,376500
1998-12-08,56.937500,57.250000,56.562500,57.000000,33.164322,384600
1998-12-09,56.125000,56.875000,55.250000,56.875000,33.091583,443600
1998-12-10,56.625000,56.625000,55.250000,55.687500,32.400661,453800
1998-12-11,55.125000,55.937500,54.937500,55.750000,32.437027,460900
1998-12-14,56.000000,56.000000,54.562500,54.625000,31.782482,471000
1998-12-15,54.562500,55.125000,53.937500,55.000000,32.000664,621800
1998-12-16,55.000000,55.187500,54.125000,55.000000,32.000664,448300
1998-12-17,55.250000,55.750000,54.812500,55.625000,32.364304,374900
1998-12-18,55.437500,55.937500,55.187500,55.937500,32.546124,684600
1998-12-21,55.250000,55.750000,53.937500,54.000000,31.418819,644600
1998-12-22,54.000000,54.500000,53.625000,54.125000,31.491560,770900
1998-12-23,53.937500,56.562500,53.687500,56.375000,32.800671,441800
1998-12-24,56.375000,56.437500,56.000000,56.125000,32.655212,157200
1998-12-28,56.000000,56.375000,55.125000,55.500000,32.291576,249000
1998-12-29,55.500000,56.687500,55.312500,56.375000,32.800671,341000
1998-12-30,56.125000,56.343700,54.937500,54.937500,31.964283,334200
1998-12-31,55.937500,55.937500,54.562500,55.000000,32.000664,398300
1999-01-04,54.875000,55.750000,53.500000,53.937500,31.382454,684900
1999-01-05,53.937500,57.250000,53.937500,55.375000,32.218849,507900
1999-01-06,54.500000,54.875000,53.687500,54.625000,31.912140,873700
1999-01-07,54.250000,54.750000,53.750000,53.875000,31.473986,536800
1999-01-08,53.812500,53.937500,51.375000,52.250000,30.524641,2373800
1999-01-11,46.500000,47.000000,44.937500,45.375000,26.508249,5907100
1999-01-12,44.750000,45.187500,44.500000,44.875000,26.216143,3822200
1999-01-13,44.000000,45.687500,44.000000,45.562500,26.617781,2470600
1999-01-14,46.000000,46.937500,45.500000,45.937500,26.836855,1910700
1999-01-15,46.937500,46.937500,44.625000,45.125000,26.362202,1249500
1999-01-19,45.000000,45.000000,43.500000,44.250000,25.851017,1050500
1999-01-20,43.437500,44.812500,43.375000,43.625000,25.485895,1238500
1999-01-21,44.500000,44.750000,43.750000,44.062500,25.741507,1001100
1999-01-22,44.125000,45.187500,44.062500,44.312500,25.887533,614800
1999-01-25,44.312500,46.000000,44.312500,45.562500,26.617781,796400
1999-01-26,45.312500,45.500000,44.125000,44.125000,25.777996,1109200
1999-01-27,44.625000,46.125000,44.625000,46.125000,26.946392,1519500
1999-01-28,46.125000,47.250000,45.812500,47.000000,27.457577,783600
1999-01-29,46.750000,47.000000,45.937500,46.937500,27.421064,944600
1999-02-01,46.937500,46.937500,46.187500,46.187500,26.982916,739700
1999-02-02,45.937500,46.000000,43.750000,44.437500,25.960546,1100300
1999-02-03,44.375000,44.687500,43.750000,44.000000,25.704969,1082500
1999-02-04,44.062500,44.250000,43.000000,43.312500,25.303335,1648600
1999-02-05,43.375000,43.750000,43.062500,43.375000,25.339836,1144600
1999-02-08,43.125000,43.125000,41.812500,42.375000,24.755640,1475200
1999-02-09,41.625000,41.875000,40.812500,41.125000,24.025381,916100
1999-02-10,40.875000,41.937500,40.875000,41.875000,24.463543,1165800
1999-02-11,41.625000,42.750000,41.250000,41.437500,24.207947,730400
1999-02-12,41.687500,41.875000,40.000000,40.250000,23.514208,1099700
1999-02-16,40.375000,41.187500,39.625000,40.687500,23.769804,1447800
1999-02-17,40.125000,42.000000,40.125000,41.250000,24.098413,955700
1999-02-18,41.125000,42.437500,40.937500,41.750000,24.390501,851600
1999-02-19,41.562500,42.000000,41.250000,41.625000,24.317490,561000
1999-02-22,41.500000,42.875000,41.375000,42.500000,24.828661,724300
1999-02-23,42.312500,42.312500,40.875000,41.000000,23.952360,1038700
1999-02-24,41.125000,42.312500,40.750000,41.000000,23.952360,1119000
1999-02-25,40.750000,41.500000,40.125000,40.437500,23.623734,893100
1999-02-26,40.437500,40.687500,39.812500,40.187500,23.477682,922500
1999-03-01,40.062500,41.375000,39.812500,40.875000,23.879332,1643700
1999-03-02,40.875000,40.937500,38.875000,38.875000,22.710930,1021800
1999-03-03,38.875000,39.000000,38.062500,38.812500,22.674406,827400
1999-03-04,38.812500,41.687500,38.812500,40.562500,23.696777,1462300
1999-03-05,42.250000,42.375000,41.125000,42.000000,24.536570,1472300
1999-03-08,41.562500,41.750000,40.187500,40.750000,23.806303,658900
1999-03-09,40.625000,40.625000,40.062500,40.375000,23.587231,813500
1999-03-10,41.125000,41.125000,40.062500,41.125000,24.025381,1066400
1999-03-11,40.875000,42.250000,40.812500,42.187500,24.646101,943500
1999-03-12,42.937500,43.250000,42.625000,43.000000,25.120764,984700
1999-03-15,43.437500,43.500000,42.125000,42.250000,24.682608,782900
1999-03-16,41.875000,42.375000,41.562500,42.062500,24.573069,636600
1999-03-17,42.125000,42.125000,41.125000,41.562500,24.280977,679000
1999-03-18,41.312500,42.687500,41.187500,42.500000,24.828661,724400
1999-03-19,42.000000,43.312500,41.750000,42.375000,24.755640,1048200
1999-03-22,42.375000,42.750000,42.062500,42.625000,24.901684,430600
1999-03-23,42.562500,42.562500,40.562500,41.375000,24.171432,1068800
1999-03-24,41.812500,43.125000,41.250000,42.500000,24.828661,1170000
1999-03-25,42.875000,43.187500,40.437500,41.437500,24.207947,1139000
1999-03-26,41.437500,41.687500,40.687500,41.000000,23.952360,663300
1999-03-29,40.875000,42.687500,40.625000,42.187500,24.646101,589000
1999-03-30,41.750000,42.250000,41.625000,42.000000,24.536570,689700
1999-03-31,41.750000,42.562500,40.562500,40.687500,23.769804,1154000
1999-04-01,40.437500,42.187500,40.375000,41.687500,24.353998,965600
1999-04-05,41.750000,42.312500,41.312500,41.750000,24.390501,760600
1999-04-06,41.125000,41.625000,40.687500,41.375000,24.171432,505800
1999-04-07,41.062500,41.250000,39.500000,39.875000,23.422510,791900
1999-04-08,39.625000,40.875000,39.500000,39.500000,23.202229,1096500
1999-04-09,40.000000,40.125000,39.312500,39.562500,23.238939,710400
1999-04-12,39.500000,40.312500,39.500000,40.250000,23.642778,590600
1999-04-13,39.500000,41.250000,39.375000,40.875000,24.009897,836800
1999-04-14,40.750000,40.875000,39.562500,39.937500,23.459211,941100
1999-04-15,40.125000,41.437500,40.125000,41.250000,24.230173,641100
1999-04-16,41.687500,41.875000,40.750000,41.437500,24.340305,726200
1999-04-19,41.125000,43.125000,40.812500,41.437500,24.340305,1092600
1999-04-20,42.000000,43.687500,41.750000,43.125000,25.331541,1035400
1999-04-21,42.687500,44.000000,42.312500,44.000000,25.845509,680300
1999-04-22,44.000000,44.250000,42.875000,43.687500,25.661961,756600
1999-04-23,43.687500,44.187500,42.625000,42.750000,25.111275,398600
1999-04-26,41.000000,43.125000,41.000000,42.937500,25.221413,676300
1999-04-27,41.500000,42.625000,41.062500,42.062500,24.707436,1360800
1999-04-28,42.062500,42.500000,41.500000,41.750000,24.523867,687800
1999-04-29,41.687500,42.000000,40.437500,41.125000,24.156744,979000
1999-04-30,40.937500,41.625000,40.187500,40.750000,23.936478,1219100
1999-05-03,41.000000,41.625000,40.750000,41.500000,24.377035,666800
1999-05-04,41.000000,41.000000,40.062500,40.312500,23.679483,1532200
1999-05-05,40.250000,40.375000,39.937500,40.187500,23.606062,865700
1999-05-06,40.125000,40.375000,39.375000,40.000000,23.495922,1707900
1999-05-07,39.750000,40.875000,39.750000,40.500000,23.789627,748700
1999-05-10,40.437500,40.937500,39.812500,40.187500,23.606062,508700
1999-05-11,39.750000,43.312500,39.625000,42.937500,25.221413,1431100
1999-05-12,42.000000,42.437500,41.187500,42.187500,24.780863,820700
1999-05-13,42.375000,42.437500,41.625000,42.125000,24.744152,636800
1999-05-14,41.000000,41.937500,41.000000,41.875000,24.597309,543500
1999-05-17,41.687500,43.125000,41.250000,42.937500,25.221413,768800
1999-05-18,41.875000,42.437500,41.000000,41.687500,24.487156,814200
1999-05-19,41.625000,42.750000,41.125000,42.250000,24.817568,943700
1999-05-20,42.375000,43.500000,42.000000,42.937500,25.221413,952300
1999-05-21,42.687500,43.437500,42.437500,42.937500,25.221413,1035100
1999-05-24,43.000000,43.437500,42.687500,42.875000,25.184694,697800
1999-05-25,42.625000,45.250000,42.625000,44.437500,26.102501,1589300
1999-05-26,44.500000,44.687500,43.125000,43.437500,25.515104,1132000
1999-05-27,43.187500,43.562500,42.625000,43.000000,25.258125,923500
1999-05-28,42.937500,44.500000,42.375000,44.250000,25.992365,868100
1999-06-01,44.000000,44.000000,42.250000,43.375000,25.478386,806600
1999-06-02,43.125000,43.937500,42.625000,43.812500,25.735376,679700
1999-06-03,44.125000,44.875000,43.937500,44.437500,26.102501,627300
1999-06-04,44.437500,45.125000,44.437500,45.000000,26.432913,994400
1999-06-07,44.562500,44.937500,44.375000,44.875000,26.359480,377500
1999-06-08,44.625000,44.625000,43.687500,44.062500,25.882236,567300
1999-06-09,43.875000,44.000000,42.812500,43.125000,25.331541,702700
1999-06-10,43.125000,43.937500,43.062500,43.875000,25.772091,577700
1999-06-11,43.625000,44.187500,43.062500,43.625000,25.625252,551300
1999-06-14,43.625000,44.062500,43.312500,44.062500,25.882236,664400
1999-06-15,44.000000,44.875000,44.000000,44.750000,26.286064,616100
1999-06-16,44.750000,45.125000,44.000000,44.250000,25.992365,885700
1999-06-17,44.062500,44.750000,43.750000,44.500000,26.139208,428900
1999-06-18,44.500000,44.937500,44.375000,44.687500,26.249353,1014300
1999-06-21,44.250000,44.687500,43.812500,44.125000,25.918938,560900
1999-06-22,43.500000,44.000000,42.562500,43.125000,25.331541,977800
1999-06-23,42.875000,43.187500,42.250000,42.937500,25.221413,434800
1999-06-24,42.687500,42.937500,42.125000,42.437500,24.927708,409100
1999-06-25,41.125000,42.437500,40.500000,42.125000,24.744152,1637100
1999-06-28,41.937500,43.375000,41.750000,42.875000,25.184694,1039900
1999-06-29,42.750000,43.812500,42.750000,43.500000,25.551821,787700
1999-06-30,42.750000,46.500000,42.687500,46.375000,27.240599,1615100
1999-07-01,45.250000,45.250000,43.562500,43.812500,25.735376,1219200
1999-07-02,44.500000,44.500000,43.687500,43.937500,25.808807,595900
1999-07-06,43.687500,44.062500,43.375000,43.625000,25.625252,530600
1999-07-07,43.312500,43.562500,43.000000,43.250000,25.536676,642700
1999-07-08,43.062500,43.812500,42.937500,43.187500,25.499777,619600
1999-07-09,43.062500,43.500000,43.000000,43.000000,25.389071,509900
1999-07-12,43.000000,43.187500,42.937500,43.062500,25.425964,718500
1999-07-13,43.000000,43.437500,42.937500,43.000000,25.389071,488600
1999-07-14,43.000000,43.375000,42.937500,43.250000,25.536676,671300
1999-07-15,43.437500,43.437500,43.062500,43.125000,25.462879,378800
1999-07-16,43.000000,43.250000,43.000000,43.250000,25.536676,953600
1999-07-19,43.000000,43.062500,42.875000,43.000000,25.389071,604800
1999-07-20,43.000000,44.000000,42.937500,43.687500,25.794998,934500
1999-07-21,43.562500,44.187500,43.562500,44.062500,26.016415,504300
1999-07-22,44.000000,44.562500,43.937500,44.062500,26.016415,670900
1999-07-23,44.125000,44.312500,43.937500,43.937500,25.942608,625700
1999-07-26,43.687500,44.687500,43.687500,44.000000,25.979504,458700
1999-07-27,44.000000,44.437500,44.000000,44.062500,26.016415,487800
1999-07-28,44.000000,44.875000,43.937500,44.562500,26.311632,572300
1999-07-29,44.062500,44.875000,43.937500,44.562500,26.311632,913800
1999-07-30,44.500000,44.500000,43.312500,44.000000,25.979504,910400
1999-08-02,44.000000,44.125000,43.750000,43.812500,25.868801,451200
1999-08-03,43.750000,44.250000,43.750000,43.875000,25.905704,425300
1999-08-04,43.812500,44.750000,43.812500,43.937500,25.942608,394800
1999-08-05,43.937500,44.562500,43.562500,44.312500,26.164024,603000
1999-08-06,44.437500,44.437500,43.250000,43.750000,25.831890,360900
1999-08-09,43.937500,44.500000,43.750000,44.312500,26.164024,410600
1999-08-10,44.375000,44.562500,43.937500,44.312500,26.164024,382500
1999-08-11,44.437500,44.625000,43.750000,44.125000,26.053316,336400
1999-08-12,44.062500,44.437500,43.937500,44.062500,26.016415,333300
1999-08-13,44.062500,44.437500,43.875000,44.312500,26.164024,479700
1999-08-16,44.312500,45.000000,44.312500,45.000000,26.569941,692100
1999-08-17,45.250000,45.500000,44.812500,45.437500,26.828276,729600
1999-08-18,45.312500,45.375000,44.562500,44.625000,26.348532,353600
1999-08-19,44.375000,44.562500,43.562500,44.062500,26.016415,506600
1999-08-20,44.312500,44.500000,43.875000,44.312500,26.164024,369100
1999-08-23,44.062500,44.562500,44.062500,44.375000,26.200933,413500
1999-08-24,44.062500,44.875000,44.062500,44.500000,26.274740,386800
1999-08-25,44.500000,45.625000,44.500000,45.312500,26.754454,564400
1999-08-26,45.312500,45.625000,45.000000,45.500000,26.865162,598700
1999-08-27,45.500000,45.875000,45.062500,45.062500,26.606846,247400
1999-08-30,44.812500,45.312500,44.250000,44.375000,26.200933,308900
1999-08-31,44.437500,44.625000,44.000000,44.187500,26.090218,429400
1999-09-01,44.187500,44.437500,43.937500,44.250000,26.127119,336000
1999-09-02,42.750000,43.625000,42.625000,43.562500,25.721193,960800
1999-09-03,43.250000,44.000000,43.250000,43.812500,25.868801,1124500
1999-09-07,43.000000,43.062500,42.000000,42.625000,25.167652,1018500
1999-09-08,42.187500,42.250000,41.375000,42.125000,24.872427,907000
1999-09-09,41.875000,41.875000,40.812500,41.437500,24.466486,907700
1999-09-10,41.687500,41.875000,40.750000,41.062500,24.245073,546800
1999-09-13,40.687500,41.062500,40.312500,40.937500,24.171270,406800
1999-09-14,40.687500,41.062500,40.187500,40.812500,24.097466,461500
1999-09-15,41.000000,41.875000,40.687500,41.125000,24.281984,798100
1999-09-16,41.062500,41.812500,41.000000,41.750000,24.651007,416000
1999-09-17,41.625000,41.937500,41.312500,41.687500,24.614113,531800
1999-09-20,41.437500,42.062500,41.312500,41.937500,24.761723,400600
1999-09-21,41.875000,41.937500,41.500000,41.750000,24.651007,583000
1999-09-22,41.750000,41.937500,41.500000,41.500000,24.503408,557400
1999-09-23,41.500000,41.812500,41.187500,41.250000,24.355795,535400
1999-09-24,41.062500,41.562500,41.062500,41.375000,24.429596,396100
1999-09-27,41.125000,41.750000,41.062500,41.312500,24.392700,519200
1999-09-28,41.125000,41.437500,40.312500,40.812500,24.097466,437500
1999-09-29,40.875000,41.375000,40.062500,40.187500,23.728443,929300
1999-09-30,40.187500,40.312500,38.750000,39.125000,23.101091,1522700
1999-10-01,38.625000,39.187500,38.000000,38.875000,22.953485,1976200
1999-10-04,38.875000,39.437500,38.750000,38.750000,22.879684,1136000
1999-10-05,38.500000,39.062500,38.250000,39.062500,23.064188,759300
1999-10-06,39.125000,41.375000,39.125000,40.812500,24.237068,938800
1999-10-07,40.562500,40.937500,40.312500,40.687500,24.162844,444600
1999-10-08,41.250000,42.437500,40.875000,42.312500,25.127880,490000
1999-10-11,41.875000,42.000000,41.437500,41.562500,24.682476,428100
1999-10-12,41.312500,41.437500,40.875000,41.312500,24.534014,526200
1999-10-13,40.875000,40.875000,39.875000,39.875000,23.680336,373400
1999-10-14,39.625000,41.187500,39.375000,40.687500,24.162844,515100
1999-10-15,40.687500,40.687500,39.750000,40.125000,23.828796,624400
1999-10-18,40.062500,41.687500,40.062500,41.687500,24.756706,413600
1999-10-19,41.000000,41.312500,40.687500,41.187500,24.459766,400300
1999-10-20,41.187500,42.187500,41.187500,41.812500,24.830946,336900
1999-10-21,41.562500,42.875000,41.562500,42.687500,25.350573,461000
1999-10-22,42.937500,43.187500,42.375000,42.562500,25.276340,443300
1999-10-25,42.125000,42.937500,42.062500,42.500000,25.239220,253700
1999-10-26,42.250000,42.875000,41.687500,41.750000,24.793814,313200
1999-10-27,41.750000,44.125000,41.750000,44.062500,26.167149,741900
1999-10-28,44.312500,44.937500,43.937500,44.937500,26.686768,609100
1999-10-29,45.000000,45.500000,44.687500,45.000000,26.723885,804200
1999-11-01,45.062500,45.812500,44.625000,45.750000,27.169289,654400
1999-11-02,45.750000,45.875000,44.625000,45.562500,27.057930,923600
1999-11-03,45.562500,46.312500,45.125000,46.312500,27.503323,652500
1999-11-04,46.062500,46.312500,44.687500,44.875000,26.649649,320500
1999-11-05,44.812500,45.437500,44.562500,44.812500,26.612532,405500
1999-11-08,45.000000,46.062500,44.875000,46.000000,27.317757,466700
1999-11-09,45.625000,45.750000,44.562500,45.000000,26.723885,365200
1999-11-10,44.562500,45.000000,43.875000,45.000000,26.723885,524700
1999-11-11,44.750000,44.937500,44.375000,44.687500,26.538298,306200
1999-11-12,44.562500,44.937500,44.375000,44.812500,26.612532,275100
1999-11-15,44.812500,45.062500,43.937500,44.625000,26.501186,390700
1999-11-16,46.000000,47.000000,45.750000,46.375000,27.540449,1535100
1999-11-17,46.062500,47.000000,45.750000,46.500000,27.614674,710000
1999-11-18,46.250000,46.812500,46.062500,46.625000,27.688906,428300
1999-11-19,46.312500,46.312500,45.500000,45.875000,27.243511,508100
1999-11-22,45.375000,45.687500,45.000000,45.187500,26.835230,376100
1999-11-23,45.000000,45.437500,44.687500,45.250000,26.872349,297500
1999-11-24,45.187500,45.875000,44.562500,45.437500,26.983707,286800
1999-11-26,45.187500,45.437500,45.000000,45.125000,26.798128,123600
1999-11-29,44.500000,44.812500,43.937500,44.812500,26.612532,405000
1999-11-30,44.375000,44.750000,44.312500,44.625000,26.501186,432500
1999-12-01,44.125000,45.187500,44.125000,44.437500,26.389837,459200
1999-12-02,44.437500,44.937500,44.187500,44.375000,26.352718,329300
1999-12-03,44.125000,45.875000,44.125000,45.437500,26.983707,484900
1999-12-06,45.500000,46.000000,45.250000,45.812500,27.206402,559100
1999-12-07,45.500000,45.562500,44.562500,44.562500,26.464066,399900
1999-12-08,44.437500,44.625000,42.562500,42.875000,25.461918,806100
1999-12-09,41.000000,42.062500,40.562500,41.562500,24.682476,1048900
1999-12-10,41.625000,41.750000,41.000000,41.187500,24.459766,347900
1999-12-13,41.000000,41.062500,40.250000,40.687500,24.162844,451100
1999-12-14,40.062500,40.250000,39.625000,40.062500,23.791677,501200
1999-12-15,39.812500,39.937500,38.750000,39.062500,23.197811,857500
1999-12-16,39.187500,39.187500,38.375000,38.750000,23.012234,606000
1999-12-17,38.312500,39.000000,38.062500,39.000000,23.160700,1514700
1999-12-20,38.750000,38.750000,38.312500,38.531200,22.882296,506700
1999-12-21,38.375000,38.562500,37.437500,37.625000,22.344139,585400
1999-12-22,37.562500,39.250000,37.562500,38.875000,23.086464,882200
1999-12-23,39.062500,39.437500,38.562500,39.312500,23.346287,504700
1999-12-27,39.250000,40.437500,39.000000,40.062500,23.791677,568000
1999-12-28,39.812500,40.250000,39.062500,39.062500,23.197811,433400
1999-12-29,39.187500,39.250000,38.625000,39.125000,23.234930,337200
1999-12-30,39.125000,39.187500,38.625000,38.812500,23.049345,339600
1999-12-31,38.812500,38.812500,38.187500,38.687500,22.975119,199200
2000-01-03,39.625000,39.625000,36.937500,37.250000,22.121441,982600
2000-01-04,37.000000,37.312500,35.687500,35.875000,21.304871,1007000
2000-01-05,35.812500,37.000000,35.125000,35.562500,21.252588,1016800
2000-01-06,35.125000,36.500000,35.062500,36.312500,21.700790,743500
2000-01-07,36.625000,37.187500,36.375000,37.000000,22.111658,526700
2000-01-10,36.750000,37.500000,35.562500,35.812500,21.401991,562600
2000-01-11,35.625000,37.000000,35.625000,36.187500,21.626095,902500
2000-01-12,36.187500,36.625000,35.312500,35.750000,21.364637,693800
2000-01-13,35.937500,36.937500,35.875000,36.375000,21.738142,709300
2000-01-14,34.375000,36.000000,34.375000,35.312500,21.103180,801000
2000-01-18,33.562500,35.375000,33.437500,35.125000,20.991129,861400
2000-01-19,33.625000,34.437500,33.125000,33.500000,20.020004,772600
2000-01-20,33.375000,33.750000,32.062500,32.187500,19.235636,1178000
2000-01-21,32.312500,33.437500,32.000000,33.062500,19.758554,1127800
2000-01-24,32.875000,33.187500,30.375000,31.250000,18.675383,800400
2000-01-25,31.187500,31.625000,30.062500,30.437500,18.189821,771600
2000-01-26,30.750000,31.750000,30.500000,31.000000,18.525970,718800
2000-01-27,31.500000,31.500000,29.937500,30.625000,18.301865,602200
2000-01-28,30.500000,30.562500,29.250000,29.562500,17.666908,648600
2000-01-31,29.875000,32.250000,29.562500,31.437500,18.787426,912400
2000-02-01,30.875000,31.062500,29.125000,29.437500,17.592211,1091100
2000-02-02,28.750000,29.125000,28.250000,28.812500,17.218704,1250800
2000-02-03,28.812500,29.687500,28.687500,29.312500,17.517502,927900
2000-02-04,29.062500,29.062500,27.750000,28.187500,16.845192,705600
2000-02-07,28.187500,28.250000,27.500000,27.812500,16.621090,710200
2000-02-08,27.750000,28.625000,27.687500,28.375000,16.957249,582800
2000-02-09,28.312500,28.312500,27.625000,27.687500,16.546389,669400
2000-02-10,27.000000,27.625000,26.250000,26.312500,15.724668,1171500
2000-02-11,26.312500,26.437500,25.437500,25.812500,15.425874,1239800
2000-02-14,25.812500,26.500000,25.812500,25.937500,15.500565,576000
2000-02-15,25.937500,27.562500,25.875000,27.437500,16.396982,887900
2000-02-16,29.562500,29.562500,27.000000,27.437500,16.396982,1484900
2000-02-17,27.250000,29.562500,27.250000,29.375000,17.554859,1227200
2000-02-18,29.312500,29.812500,28.875000,29.250000,17.480156,1040500
2000-02-22,29.187500,29.937500,28.812500,29.562500,17.666908,895300
2000-02-23,29.562500,29.562500,28.500000,28.875000,17.256056,1198100
2000-02-24,28.000000,28.000000,27.312500,27.750000,16.583735,1303600
2000-02-25,27.812500,28.625000,27.500000,27.750000,16.583735,928500
2000-02-28,27.750000,28.437500,27.625000,28.250000,16.882542,544800
2000-02-29,28.062500,28.437500,27.812500,28.375000,16.957249,677300
2000-03-01,28.375000,29.187500,28.375000,28.937500,17.293404,930400
2000-03-02,28.937500,29.125000,28.437500,28.562500,17.069307,903000
2000-03-03,28.437500,29.187500,28.312500,29.000000,17.330753,472100
2000-03-06,29.000000,29.125000,28.562500,29.000000,17.330753,673300
2000-03-07,28.625000,28.625000,27.187500,27.562500,16.471682,1116100
2000-03-08,27.312500,30.437500,27.062500,30.312500,18.115126,1090600
2000-03-09,29.500000,30.312500,29.062500,30.187500,18.040415,692100
2000-03-10,29.312500,29.375000,27.875000,28.937500,17.293404,815300
2000-03-13,28.687500,28.687500,27.875000,28.312500,16.919899,639300
2000-03-14,28.062500,28.437500,27.875000,28.062500,16.770485,461900
2000-03-15,28.000000,30.000000,27.875000,29.750000,17.778961,1107500
2000-03-16,29.937500,34.125000,29.687500,34.000000,20.318810,1444000
2000-03-17,33.687500,33.750000,31.875000,31.875000,19.048891,1383000
2000-03-20,31.625000,35.375000,30.875000,33.812500,20.206766,1182300
2000-03-21,33.875000,34.937500,30.437500,31.375000,18.750080,2726700
2000-03-22,30.250000,30.500000,29.000000,29.687500,17.741617,1206700
2000-03-23,29.562500,30.875000,28.125000,30.062500,17.965719,1614800
2000-03-24,29.812500,31.000000,29.562500,30.500000,18.227171,795100
2000-03-27,29.437500,29.937500,29.062500,29.187500,17.442804,729700
2000-03-28,28.937500,29.750000,28.937500,29.000000,17.330753,531300
2000-03-29,29.062500,30.062500,29.000000,29.937500,17.891012,611200
2000-03-30,30.187500,31.375000,30.187500,31.125000,18.600677,725900
2000-03-31,31.125000,31.125000,30.187500,30.750000,18.376575,578900
2000-04-03,30.812500,30.937500,29.937500,30.687500,18.339226,569100
2000-04-04,32.500000,33.875000,31.125000,31.812500,19.011538,1284600
2000-04-05,31.562500,32.437500,31.125000,31.312500,18.846024,782000
2000-04-06,31.062500,31.125000,29.562500,30.125000,18.131310,720000
2000-04-07,29.812500,29.875000,28.062500,28.125000,16.927565,1612800
2000-04-10,28.125000,29.000000,27.562500,29.000000,17.454195,998000
2000-04-11,28.687500,28.750000,28.125000,28.562500,17.190886,781600
2000-04-12,28.562500,30.375000,28.562500,29.500000,17.755136,967400
2000-04-13,29.750000,31.625000,29.687500,30.937500,18.620323,1435100
2000-04-14,29.875000,30.937500,29.187500,29.250000,17.604666,728700
2000-04-17,29.500000,30.250000,29.000000,30.000000,18.056076,629600
2000-04-18,27.500000,29.125000,27.125000,28.375000,17.078039,1437500
2000-04-19,28.000000,28.312500,27.750000,28.062500,16.889950,777800
2000-04-20,28.000000,28.250000,27.750000,28.062500,16.889950,565300
2000-04-24,28.062500,28.500000,27.500000,28.125000,16.927565,597300
2000-04-25,28.187500,29.437500,27.250000,29.000000,17.454195,601700
2000-04-26,29.000000,29.250000,27.062500,27.437500,16.513784,1220200
2000-04-27,27.187500,27.187500,26.187500,26.687500,16.062376,1376100
2000-04-28,26.687500,26.687500,25.625000,26.000000,15.648596,1021100
2000-05-01,25.500000,26.500000,25.437500,26.062500,15.686210,1194300
2000-05-02,26.062500,26.750000,26.000000,26.500000,15.949525,649200
2000-05-03,28.625000,30.500000,27.812500,29.562500,17.792753,2342500
2000-05-04,28.000000,29.437500,27.250000,28.562500,17.190886,1158800
2000-05-05,29.312500,29.500000,28.250000,28.375000,17.078039,503800
2000-05-08,29.187500,29.875000,28.812500,29.500000,17.755136,689300
2000-05-09,28.875000,29.187500,28.500000,29.062500,17.491816,376900
2000-05-10,28.937500,29.187500,28.625000,28.750000,17.303740,486000
2000-05-11,29.000000,29.625000,28.875000,29.250000,17.604666,356700
2000-05-12,29.000000,29.312500,28.500000,29.125000,17.529434,443100
2000-05-15,29.250000,30.312500,29.000000,29.875000,17.980833,671400
2000-05-16,30.937500,30.937500,29.937500,30.437500,18.319386,789200
2000-05-17,29.000000,30.250000,28.250000,29.250000,17.604666,1598500
2000-05-18,28.437500,29.125000,28.375000,28.500000,17.153259,699700
2000-05-19,28.375000,28.687500,28.000000,28.187500,16.965185,661700
2000-05-22,28.312500,28.687500,28.062500,28.437500,17.115644,408800
2000-05-23,28.500000,28.625000,27.937500,28.437500,17.115644,585400
2000-05-24,28.437500,31.750000,28.437500,31.625000,19.034107,2106100
2000-05-25,31.000000,31.062500,30.375000,31.000000,18.657940,1430800
2000-05-26,31.062500,31.937500,30.500000,31.687500,19.071724,909200
2000-05-30,31.375000,32.187500,30.750000,31.750000,19.109343,789500
2000-05-31,31.000000,31.500000,29.875000,31.000000,18.657940,545400
2000-06-01,30.750000,31.000000,30.000000,30.125000,18.131310,584700
2000-06-02,30.125000,30.312500,29.562500,29.937500,18.018454,481900
2000-06-05,31.625000,33.312500,30.812500,31.125000,18.733175,1719800
2000-06-06,31.000000,31.000000,28.812500,29.562500,17.792753,1723900
2000-06-07,29.562500,32.000000,29.437500,31.625000,19.034107,1506400
2000-06-08,31.000000,31.687500,30.562500,31.562500,18.996490,814900
2000-06-09,31.500000,31.687500,30.750000,31.062500,18.695549,628800
2000-06-12,31.062500,31.125000,30.375000,30.562500,18.394623,482300
2000-06-13,31.000000,31.437500,30.812500,31.062500,18.695549,449800
2000-06-14,31.000000,31.312500,30.750000,31.250000,18.808416,294500
2000-06-15,31.125000,31.625000,30.937500,30.937500,18.620323,567500
2000-06-16,30.062500,31.437500,30.062500,30.562500,18.394623,1044700
2000-06-19,30.562500,30.875000,29.875000,29.875000,17.980833,438400
2000-06-20,29.875000,30.625000,29.625000,30.375000,18.281769,600200
2000-06-21,30.500000,30.562500,29.500000,29.812500,17.943214,373400
2000-06-22,29.500000,29.812500,29.375000,29.500000,17.755136,562200
2000-06-23,29.500000,30.062500,29.500000,30.000000,18.056076,521600
2000-06-26,30.250000,31.187500,30.000000,30.562500,18.394623,374800
2000-06-27,31.000000,31.187500,30.062500,30.250000,18.206537,480800
2000-06-28,30.437500,31.000000,29.562500,30.093700,18.112467,551300
2000-06-29,29.625000,30.187500,29.062500,29.187500,17.567047,387400
2000-06-30,28.000000,29.437500,27.750000,29.125000,17.529434,904300
2000-07-03,28.875000,29.250000,28.500000,29.125000,17.529434,196200
2000-07-05,29.500000,29.687500,28.625000,28.750000,17.438454,433900
2000-07-06,28.875000,29.062500,28.500000,28.875000,17.514269,434700
2000-07-07,28.250000,28.687500,28.000000,28.187500,17.097273,381300
2000-07-10,27.937500,28.187500,27.375000,28.000000,16.983543,520000
2000-07-11,27.750000,27.750000,27.187500,27.687500,16.793987,328300
2000-07-12,27.687500,27.750000,27.125000,27.500000,16.680262,326100
2000-07-13,27.437500,28.062500,27.375000,27.875000,16.907715,451400
2000-07-14,27.687500,28.375000,27.625000,27.875000,16.907715,374000
2000-07-17,27.625000,27.750000,27.000000,27.250000,16.528614,353400
2000-07-18,27.062500,27.750000,27.062500,27.562500,16.718164,299800
2000-07-19,27.500000,28.312500,27.250000,28.187500,17.097273,430200
2000-07-20,28.437500,28.687500,28.125000,28.250000,17.135170,440200
2000-07-21,28.375000,28.625000,27.375000,27.562500,16.718164,441700
2000-07-24,27.562500,28.250000,27.062500,28.187500,17.097273,884800
2000-07-25,28.125000,29.000000,28.125000,28.562500,17.324724,689800
2000-07-26,28.375000,28.375000,27.000000,27.000000,16.376984,899300
2000-07-27,27.187500,27.437500,26.125000,26.375000,15.997886,735200
2000-07-28,26.375000,26.500000,26.062500,26.437500,16.035789,450500
2000-07-31,26.625000,27.125000,26.500000,26.500000,16.073700,721700
2000-08-01,26.937500,27.000000,26.312500,26.500000,16.073700,438100
2000-08-02,26.687500,27.125000,26.375000,26.687500,16.187431,479800
2000-08-03,26.937500,27.062500,26.500000,26.687500,16.187431,384100
2000-08-04,26.562500,27.000000,26.125000,26.687500,16.187431,337600
2000-08-07,26.500000,26.625000,26.062500,26.250000,15.922063,286200
2000-08-08,26.250000,26.312500,26.000000,26.250000,15.922063,345700
2000-08-09,26.000000,26.125000,25.437500,25.687500,15.580875,818900
2000-08-10,25.875000,26.312500,25.812500,26.000000,15.770427,403400
2000-08-11,26.187500,26.937500,26.125000,26.750000,16.225346,396900
2000-08-14,26.500000,26.812500,26.250000,26.437500,16.035789,320600
2000-08-15,26.750000,27.250000,26.375000,26.500000,16.073700,465700
2000-08-16,26.625000,26.812500,26.187500,26.375000,15.997886,287100
2000-08-17,26.625000,26.625000,25.937500,26.125000,15.846247,260200
2000-08-18,26.125000,26.312500,25.937500,26.062500,15.808334,321200
2000-08-21,25.937500,26.875000,25.812500,26.625000,16.149521,315300
2000-08-22,26.625000,26.625000,26.000000,26.125000,15.846247,224200
2000-08-23,26.000000,26.437500,26.000000,26.375000,15.997886,214400
2000-08-24,26.187500,26.875000,26.125000,26.562500,16.111610,368700
2000-08-25,26.875000,26.875000,25.937500,26.062500,15.808334,301900
2000-08-28,26.062500,26.437500,25.750000,25.750000,15.618783,387800
2000-08-29,25.625000,25.937500,25.562500,25.562500,15.505057,303200
2000-08-30,24.875000,25.500000,24.875000,25.062500,15.201780,511400
2000-08-31,25.875000,25.875000,25.250000,25.375000,15.391325,469200
2000-09-01,25.312500,25.312500,25.000000,25.125000,15.239689,269700
2000-09-05,25.125000,25.250000,24.625000,24.750000,15.012236,644400
2000-09-06,25.000000,25.125000,24.562500,24.875000,15.088044,360800
2000-09-07,23.750000,25.437500,23.750000,25.125000,15.239689,649200
2000-09-08,24.875000,26.687500,24.562500,26.625000,16.149521,1262800
2000-09-11,26.375000,26.500000,25.687500,26.062500,15.808334,720200
2000-09-12,25.750000,26.125000,25.625000,25.937500,15.732518,630500
2000-09-13,26.062500,26.062500,25.187500,25.625000,15.542961,709200
2000-09-14,25.312500,25.375000,24.812500,25.250000,15.315508,731300
2000-09-15,25.125000,25.687500,25.000000,25.125000,15.239689,803500
2000-09-18,25.000000,25.187500,24.750000,25.000000,15.163867,560400
2000-09-19,25.000000,25.125000,24.437500,24.687500,14.974320,662900
2000-09-20,24.875000,25.000000,24.312500,24.750000,15.012236,346500
2000-09-21,24.562500,25.437500,24.500000,25.375000,15.391325,452800
2000-09-22,25.437500,26.062500,25.250000,25.500000,15.467152,409700
2000-09-25,25.375000,25.625000,25.125000,25.250000,15.315508,394600
2000-09-26,25.125000,25.500000,25.000000,25.187500,15.277601,350600
2000-09-27,24.937500,25.625000,24.812500,25.375000,15.391325,373500
2000-09-28,25.437500,26.500000,25.312500,26.125000,15.846247,592200
2000-09-29,26.187500,26.625000,25.625000,25.875000,15.694608,428500
2000-10-02,25.875000,25.875000,25.062500,25.562500,15.505057,380700
2000-10-03,25.375000,25.750000,25.125000,25.625000,15.542961,365200
2000-10-04,25.375000,26.125000,25.250000,25.500000,15.604161,538400
2000-10-05,25.500000,26.625000,25.375000,26.500000,16.216082,551100
2000-10-06,26.687500,26.812500,25.625000,25.875000,15.833632,565400
2000-10-09,25.875000,26.125000,25.750000,26.000000,15.910125,417500
2000-10-10,26.187500,26.625000,25.812500,26.500000,16.216082,581300
2000-10-11,26.687500,26.937500,26.062500,26.437500,16.177845,451400
2000-10-12,26.250000,26.500000,25.750000,25.937500,15.871881,448500
2000-10-13,26.062500,26.125000,25.500000,25.625000,15.680650,342600
2000-10-16,25.687500,27.437500,25.687500,27.312500,16.713284,829200
2000-10-17,27.250000,27.250000,26.500000,26.625000,16.292582,434000
2000-10-18,26.562500,27.000000,25.687500,26.437500,16.177845,363000
2000-10-19,25.875000,26.812500,25.562500,26.687500,16.330822,546700
2000-10-20,26.750000,26.875000,25.937500,26.625000,16.292582,459100
2000-10-23,26.625000,27.000000,26.562500,26.750000,16.369072,359700
2000-10-24,26.750000,27.125000,26.750000,27.125000,16.598536,600700
2000-10-25,27.437500,28.000000,27.250000,28.000000,17.133980,657100
2000-10-26,28.000000,28.625000,27.687500,28.625000,17.516438,829700
2000-10-27,28.437500,28.812500,28.125000,28.812500,17.631176,440800
2000-10-30,28.937500,29.562500,28.687500,29.375000,17.975374,715000
2000-10-31,29.375000,29.562500,28.187500,29.250000,17.898891,820900
2000-11-01,29.000000,29.812500,29.000000,29.625000,18.128361,511400
2000-11-02,29.562500,29.937500,29.250000,29.625000,18.128361,798800
2000-11-03,29.625000,29.812500,29.125000,29.375000,17.975374,609200
2000-11-06,29.750000,30.937500,29.562500,30.375000,18.587303,802400
2000-11-07,30.687500,31.000000,30.312500,30.687500,18.778538,715700
2000-11-08,30.625000,31.062500,30.312500,30.937500,18.931517,394700
2000-11-09,31.187500,31.718700,31.062500,31.625000,19.352215,749200
2000-11-10,31.562500,32.000000,31.125000,31.500000,19.275723,887500
2000-11-13,31.625000,31.875000,30.375000,30.562500,18.702051,812300
2000-11-14,30.000000,30.250000,29.687500,29.812500,18.243099,908600
2000-11-15,30.125000,30.937500,29.937500,30.750000,18.816778,1384400
2000-11-16,30.375000,32.250000,30.375000,32.062500,19.619940,890500
2000-11-17,32.750000,33.187500,32.312500,32.687500,20.002388,1710200
2000-11-20,32.812500,33.625000,32.562500,32.625000,19.964148,1114400
2000-11-21,32.750000,33.437500,32.500000,33.375000,20.423100,621900
2000-11-22,33.937500,34.625000,33.250000,33.375000,20.423100,741800
2000-11-24,33.375000,33.375000,32.562500,32.937500,20.155373,190100
2000-11-27,32.687500,33.062500,32.437500,32.562500,19.925907,815600
2000-11-28,32.812500,33.125000,32.625000,33.000000,20.193621,490800
2000-11-29,33.000000,34.000000,32.937500,33.437500,20.461334,713300
2000-11-30,33.187500,33.937500,33.187500,33.375000,20.423100,863300
2000-12-01,32.750000,33.000000,32.312500,32.812500,20.078882,895200
2000-12-04,33.000000,33.687500,32.812500,33.500000,20.499584,480100
2000-12-05,33.250000,33.375000,31.937500,32.125000,19.658184,752600
2000-12-06,31.625000,31.937500,31.062500,31.812500,19.466953,715700
2000-12-07,32.125000,32.875000,32.000000,32.437500,19.849405,410300
2000-12-08,32.437500,32.437500,31.562500,32.000000,19.581692,462300
2000-12-11,32.250000,32.250000,30.687500,30.875000,18.893274,724300
2000-12-12,30.875000,31.312500,30.687500,31.062500,19.008007,359100
2000-12-13,30.875000,31.750000,30.875000,31.250000,19.122746,380600
2000-12-14,31.000000,31.562500,31.000000,31.000000,18.969761,470500
2000-12-15,30.500000,31.812500,30.500000,31.000000,18.969761,1092600
2000-12-18,31.625000,31.812500,30.937500,31.687500,19.390465,438200
2000-12-19,32.125000,33.062500,32.062500,32.687500,20.002388,1062900
2000-12-20,32.625000,33.437500,32.500000,32.875000,20.117132,969600
2000-12-21,32.937500,33.437500,32.812500,33.437500,20.461334,462200
2000-12-22,33.437500,33.500000,32.875000,33.125000,20.270107,372600
2000-12-26,33.125000,34.000000,33.062500,33.937500,20.767303,381100
2000-12-27,33.687500,34.125000,33.187500,33.437500,20.461334,700700
2000-12-28,33.437500,33.875000,33.000000,33.750000,20.652561,380300
2000-12-29,34.250000,34.937500,33.812500,34.625000,21.188004,1090000
2001-01-02,34.687500,35.437500,34.312500,34.750000,21.264490,982700
2001-01-03,34.875000,35.437500,32.750000,33.375000,20.556194,1678300
2001-01-04,33.125000,33.187500,31.000000,31.562500,19.439842,1481600
2001-01-05,31.562500,32.687500,31.562500,32.500000,20.017260,661500
2001-01-08,32.562500,32.750000,32.062500,32.750000,20.171246,574600
2001-01-09,32.937500,33.687500,32.500000,33.562500,20.671673,866300
2001-01-10,33.562500,33.625000,32.812500,33.125000,20.402208,586400
2001-01-11,33.062500,33.187500,32.375000,32.437500,19.978762,808700
2001-01-12,32.500000,32.500000,31.562500,32.062500,19.747795,742800
2001-01-16,32.437500,33.437500,32.312500,33.375000,20.556194,688200
2001-01-17,33.125000,33.750000,33.000000,33.687500,20.748667,776300
2001-01-18,33.687500,33.687500,33.125000,33.125000,20.402208,1300400
2001-01-19,33.250000,33.250000,32.250000,32.562500,20.055761,1068500
2001-01-22,32.312500,32.625000,31.875000,32.625000,20.094254,668900
2001-01-23,32.625000,32.750000,31.750000,32.125000,19.786291,848800
2001-01-24,32.062500,32.062500,31.125000,31.625000,19.478333,786500
2001-01-25,31.625000,32.062500,31.375000,31.875000,19.632315,774300
2001-01-26,31.875000,32.312500,31.625000,31.937500,19.670813,503200
2001-01-29,32.500000,32.900002,32.080002,32.450001,19.986464,859900
2001-01-30,32.799999,33.049999,32.650002,32.900002,20.263630,721800
2001-01-31,32.700001,33.000000,32.520000,32.900002,20.263630,763300
2001-02-01,32.950001,33.000000,32.349998,32.740002,20.165081,545700
2001-02-02,32.000000,32.509998,31.379999,31.490000,19.395189,2560700
2001-02-05,31.490000,31.990000,31.400000,31.959999,19.684664,1181400
2001-02-06,31.950001,31.950001,31.299999,31.700001,19.524530,1324600
2001-02-07,31.700001,31.990000,31.200001,31.400000,19.339758,949200
2001-02-08,31.500000,31.799999,31.400000,31.549999,19.432148,1166800
2001-02-09,31.700001,31.790001,31.410000,31.530001,19.419823,375600
2001-02-12,31.530001,31.590000,30.980000,31.250000,19.247370,936800
2001-02-13,31.250000,31.250000,30.280001,30.730000,18.927090,1388400
2001-02-14,30.730000,30.730000,29.700001,30.020000,18.489788,1458000
2001-02-15,29.250000,29.350000,28.950001,29.129999,17.941624,1309400
2001-02-16,29.180000,30.160000,29.129999,29.900000,18.415880,1344600
2001-02-20,29.900000,30.350000,29.629999,30.100000,18.539061,709500
2001-02-21,30.299999,30.400000,29.750000,29.920000,18.428205,635600
2001-02-22,29.700001,29.950001,28.760000,29.330000,18.064812,947700
2001-02-23,29.530001,29.530001,28.700001,29.090000,17.916990,696900
2001-02-26,29.400000,29.400000,28.650000,29.030001,17.880033,527000
2001-02-27,29.100000,29.370001,28.750000,29.059999,17.898512,688700
2001-02-28,28.850000,29.930000,28.850000,29.930000,18.434355,1160700
2001-03-01,29.600000,30.750000,29.520000,30.750000,18.939404,1447800
2001-03-02,30.700001,30.959999,30.139999,30.469999,18.766956,1248100
2001-03-05,30.500000,30.610001,30.110001,30.600000,18.847019,585800
2001-03-06,30.500000,30.500000,30.010000,30.209999,18.606815,913500
2001-03-07,30.150000,30.480000,30.030001,30.340000,18.686882,682200
2001-03-08,30.250000,31.049999,30.250000,31.049999,19.124184,569800
2001-03-09,31.000000,31.200001,30.719999,31.000000,19.093390,596600
2001-03-12,30.900000,31.209999,30.730000,30.780001,18.957884,482700
2001-03-13,30.780001,30.780001,30.170000,30.750000,18.939404,680100
2001-03-14,30.549999,30.740000,29.930000,30.500000,18.785435,665300
2001-03-15,30.500000,30.500000,29.500000,30.400000,18.723835,1023200
2001-03-16,29.500000,30.750000,29.230000,30.250000,18.631447,1765000
2001-03-19,30.400000,30.950001,30.110001,30.950001,19.062593,608700
2001-03-20,30.700001,30.879999,30.299999,30.520000,18.797747,839500
2001-03-21,30.500000,30.510000,29.700001,29.760000,18.329655,600400
2001-03-22,30.000000,30.030001,29.080000,29.770000,18.335815,728500
2001-03-23,29.250000,29.740000,28.799999,29.600000,18.231110,616100
2001-03-26,29.850000,29.850000,29.100000,29.490000,18.163364,522700
2001-03-27,29.490000,29.490000,29.020000,29.190001,17.978577,1259600
2001-03-28,29.219999,29.520000,29.000000,29.340000,18.070969,547500
2001-03-29,29.190001,29.709999,28.629999,29.500000,18.169516,812100
2001-03-30,29.540001,29.969999,29.309999,29.870001,18.397404,399800
2001-04-02,29.670000,30.110001,29.139999,29.379999,18.095608,644100
2001-04-03,29.500000,29.500000,28.870001,29.139999,17.947792,553400
2001-04-04,29.030001,29.799999,28.959999,29.780001,18.484697,680200
2001-04-05,30.000000,30.000000,29.040001,29.559999,18.348146,465800
2001-04-06,29.500000,29.709999,28.750000,29.110001,18.068819,504400
2001-04-09,29.200001,29.780001,29.180000,29.530001,18.329527,473300
2001-04-10,29.530001,29.799999,29.129999,29.629999,18.391590,453300
2001-04-11,28.900000,29.260000,28.250000,29.230000,18.143309,653500
2001-04-12,29.049999,29.549999,28.700001,29.549999,18.341938,512500
2001-04-16,30.000000,30.059999,29.100000,29.650000,18.404007,928600
2001-04-17,29.900000,30.280001,29.850000,30.209999,18.751608,778100
2001-04-18,30.209999,30.400000,29.760000,30.250000,18.776432,1141000
2001-04-19,30.350000,30.400000,29.760000,30.100000,18.683331,548800
2001-04-20,30.100000,30.100000,29.190001,29.690001,18.428829,592700
2001-04-23,29.799999,30.049999,29.170000,29.450001,18.279861,426500
2001-04-24,29.500000,29.750000,29.129999,29.559999,18.348146,541500
2001-04-25,29.570000,30.180000,29.379999,30.049999,18.652292,373300
2001-04-26,29.990000,30.750000,29.590000,30.219999,18.757814,613200
2001-04-27,30.219999,30.700001,30.070000,30.700001,19.055754,388700
2001-04-30,30.610001,30.940001,30.260000,30.440001,18.894373,486900
2001-05-01,30.440001,30.850000,30.209999,30.840000,19.142653,393700
2001-05-02,30.840000,30.840000,30.209999,30.590000,18.987476,373000
2001-05-03,30.340000,30.400000,29.760000,30.299999,18.807467,364600
2001-05-04,30.100000,30.709999,30.020000,30.690001,19.049540,440000
2001-05-07,30.440001,30.950001,30.389999,30.950001,19.210928,244100
2001-05-08,30.500000,30.969999,30.500000,30.900000,19.179895,350500
2001-05-09,30.900000,30.900000,30.340000,30.700001,19.055754,421400
2001-05-10,30.850000,30.990000,30.700001,30.860001,19.155066,442800
2001-05-11,30.950001,31.000000,30.500000,30.740000,19.080584,375700
2001-05-14,30.850000,30.920000,30.160000,30.350000,18.838507,521000
2001-05-15,29.850000,30.040001,29.540001,29.950001,18.590221,846400
2001-05-16,29.700001,30.180000,29.490000,30.000000,18.621252,1287300
2001-05-17,29.750000,29.840000,29.270000,29.450001,18.279861,1026300
2001-05-18,29.400000,29.440001,28.680000,28.760000,17.851582,1241700
2001-05-21,28.350000,29.100000,28.350000,29.100000,18.062613,1050700
2001-05-22,28.900000,29.000000,28.600000,28.750000,17.845369,882500
2001-05-23,28.900000,29.219999,28.820000,28.940001,17.963301,901100
2001-05-24,28.799999,29.440001,28.799999,29.180000,18.112274,722600
2001-05-25,29.000000,29.120001,28.760000,28.900000,17.938471,423600
2001-05-29,28.900000,29.270000,28.850000,29.209999,18.130890,382700
2001-05-30,29.080000,29.440001,29.080000,29.200001,18.124693,439600
2001-05-31,29.150000,29.540001,28.990000,29.540001,18.335733,665800
2001-06-01,29.540001,29.700001,29.200001,29.450001,18.279861,530300
2001-06-04,29.299999,29.660000,29.200001,29.629999,18.391590,452300
2001-06-05,29.430000,29.719999,29.299999,29.600000,18.372969,335600
2001-06-06,29.299999,29.799999,28.889999,29.049999,18.031582,574200
2001-06-07,29.200001,29.350000,28.850000,29.049999,18.031582,477600
2001-06-08,29.049999,29.299999,28.000000,28.719999,17.826740,625300
2001-06-11,28.750000,28.809999,28.400000,28.500000,17.690191,453700
2001-06-12,28.400000,28.500000,28.080000,28.260000,17.541220,997000
2001-06-13,28.270000,28.350000,27.900000,27.959999,17.355009,931400
2001-06-14,27.959999,28.090000,27.600000,27.809999,17.261896,794400
2001-06-15,27.500000,27.910000,27.330000,27.660000,17.168797,2963700
2001-06-18,27.770000,27.770000,27.299999,27.510000,17.075687,537700
2001-06-19,27.500000,27.650000,27.200001,27.510000,17.075687,429700
2001-06-20,27.480000,28.180000,27.360001,27.900000,17.317757,701900
2001-06-21,27.799999,28.459999,27.670000,27.850000,17.286730,738400
2001-06-22,27.850000,28.129999,27.559999,27.570000,17.112938,507400
2001-06-25,27.770000,27.980000,27.379999,27.379999,16.994991,624000
2001-06-26,27.500000,27.500000,27.170000,27.340000,16.970167,593900
2001-06-27,27.090000,27.440001,26.820000,27.059999,16.796371,547100
2001-06-28,27.400000,27.799999,27.180000,27.360001,16.982580,668100
2001-06-29,27.309999,27.420000,25.750000,25.750000,15.983241,2255600
2001-07-02,26.000000,27.500000,25.750000,27.459999,17.044657,1478700
2001-07-03,27.400000,27.430000,26.549999,27.370001,17.129145,332400
2001-07-05,27.400000,27.440001,26.850000,27.290001,17.079073,661200
2001-07-06,27.290001,27.450001,26.930000,27.000000,16.897585,633100
2001-07-09,27.010000,27.459999,26.870001,27.290001,17.079073,371900
2001-07-10,27.250000,27.350000,26.930000,27.120001,16.972687,339200
2001-07-11,26.900000,27.410000,26.900000,27.299999,17.085327,502000
2001-07-12,27.200001,27.620001,26.799999,27.500000,17.210501,772200
2001-07-13,27.450001,27.620001,27.309999,27.530001,17.229273,400100
2001-07-16,27.629999,27.799999,27.440001,27.580000,17.260569,409600
2001-07-17,27.809999,28.000000,27.610001,27.910000,17.467094,386800
2001-07-18,27.870001,28.320000,27.850000,28.260000,17.686140,633900
2001-07-19,28.320000,28.650000,28.250000,28.600000,17.898916,897200
2001-07-20,28.600000,28.730000,28.250000,28.500000,17.836334,522600
2001-07-23,28.490000,28.490000,27.850000,27.980000,17.510895,512300
2001-07-24,27.850000,27.980000,27.520000,27.709999,17.341928,305900
2001-07-25,27.530001,28.299999,27.410000,28.299999,17.711170,704200
2001-07-26,28.049999,28.049999,27.559999,27.760000,17.373215,463400
2001-07-27,27.250000,27.600000,26.639999,27.010000,16.903841,1497100
2001-07-30,27.020000,27.129999,26.820000,26.969999,16.878809,632400
2001-07-31,26.920000,27.520000,26.889999,27.360001,17.122889,806800
2001-08-01,27.299999,27.299999,26.600000,26.770000,16.753628,667400
2001-08-02,26.920000,27.030001,26.680000,26.920000,16.847515,420900
2001-08-03,26.950001,26.990000,26.360001,26.540001,16.609699,451500
2001-08-06,26.500000,26.610001,25.990000,26.080000,16.321814,594100
2001-08-07,26.120001,26.450001,25.969999,26.020000,16.284266,890200
2001-08-08,25.910000,26.100000,25.850000,25.900000,16.209167,839500
2001-08-09,25.889999,26.040001,25.629999,25.850000,16.177870,1384100
2001-08-10,25.900000,26.459999,25.860001,25.990000,16.265491,1046200
2001-08-13,26.000000,26.360001,25.879999,26.059999,16.309296,500800
2001-08-14,26.000000,26.150000,25.799999,25.980000,16.259232,267700
2001-08-15,26.000000,26.270000,25.879999,26.180000,16.384399,589300
2001-08-16,25.930000,26.320000,25.520000,26.209999,16.403173,494700
2001-08-17,25.879999,26.350000,25.809999,26.000000,16.271740,927700
2001-08-20,26.000000,26.299999,25.900000,26.100000,16.334326,445500
2001-08-21,26.000000,27.010000,26.000000,26.850000,16.803711,834300
2001-08-22,26.900000,27.580000,26.500000,27.440001,17.172951,895700
2001-08-23,27.299999,27.799999,27.209999,27.700001,17.335665,806300
2001-08-24,27.650000,28.350000,27.500000,28.100000,17.586002,1022500
2001-08-27,28.100000,28.230000,27.750000,27.860001,17.435804,384900
2001-08-28,27.950001,28.120001,27.540001,27.719999,17.348188,349700
2001-08-29,27.620001,27.719999,27.280001,27.709999,17.341928,437000
2001-08-30,27.600000,28.230000,27.600000,28.020000,17.535936,540400
2001-08-31,27.770000,28.500000,27.750000,28.190001,17.642328,959500
2001-09-04,28.049999,28.740000,28.049999,28.490000,17.830072,782400
2001-09-05,28.260000,28.690001,27.770000,28.620001,17.911442,547200
2001-09-06,27.250000,28.690001,27.250000,28.400000,17.773756,763900
2001-09-07,28.150000,28.500000,27.910000,28.270000,17.692396,604500
2001-09-10,28.020000,28.740000,28.020000,28.260000,17.686140,530700
2001-09-17,28.600000,29.000000,27.719999,28.350000,17.742464,979100
2001-09-18,28.299999,29.240000,28.059999,28.940001,18.111702,1099200
2001-09-19,28.790001,29.270000,28.559999,28.870001,18.067896,1111400
2001-09-20,29.000000,29.000000,28.070000,28.260000,17.686140,886600
2001-09-21,27.000000,27.650000,26.799999,26.799999,16.772413,1041600
2001-09-24,27.049999,27.459999,26.910000,27.170000,17.003979,887500
2001-09-25,27.150000,27.270000,26.809999,26.980000,16.885069,680200
2001-09-26,26.870001,27.200001,26.750000,27.100000,16.960171,654900
2001-09-27,27.000000,28.010000,26.750000,27.889999,17.454578,766100
2001-09-28,27.900000,28.270000,27.709999,28.000000,17.523415,641800
2001-10-01,27.850000,28.080000,27.469999,28.000000,17.523415,514200
2001-10-02,27.900000,28.559999,27.610001,28.549999,17.867632,662100
2001-10-03,27.799999,28.129999,27.530001,27.799999,17.494764,554600
2001-10-04,27.799999,28.000000,27.280001,27.570000,17.350018,425700
2001-10-05,27.549999,28.000000,27.299999,27.799999,17.494764,443900
2001-10-08,27.799999,27.799999,27.250000,27.389999,17.236752,231700
2001-10-09,27.299999,27.350000,26.900000,27.100000,17.054251,531900
2001-10-10,26.850000,27.799999,26.760000,27.600000,17.368908,730700
2001-10-11,27.680000,28.000000,27.219999,27.709999,17.438128,705000
2001-10-12,27.250000,27.790001,26.910000,27.500000,17.305967,584100
2001-10-15,27.299999,27.799999,27.200001,27.379999,17.230452,570400
2001-10-16,27.400000,27.670000,27.059999,27.469999,17.287090,456600
2001-10-17,27.420000,27.600000,26.980000,27.600000,17.368908,438500
2001-10-18,27.299999,27.850000,27.280001,27.500000,17.305967,392800
2001-10-19,27.330000,28.010000,27.260000,28.000000,17.620621,538100
2001-10-22,27.950001,28.250000,27.870001,28.100000,17.683558,519800
2001-10-23,28.200001,28.290001,27.740000,27.820000,17.507357,357400
2001-10-24,27.600000,28.100000,27.500000,27.650000,17.400364,517600
2001-10-25,27.660000,28.000000,27.270000,27.959999,17.595451,307200
2001-10-26,27.860001,28.500000,27.590000,28.350000,17.840887,399300
2001-10-29,28.150000,28.230000,27.809999,28.010000,17.626915,354300
2001-10-30,28.650000,28.879999,28.290001,28.610001,18.004505,973900
2001-10-31,28.370001,28.570000,28.100000,28.240000,17.771660,597000
2001-11-01,28.139999,29.090000,28.110001,29.040001,18.275105,592400
2001-11-02,29.030001,30.049999,29.000000,29.799999,18.753380,1048600
2001-11-05,30.250000,30.780001,30.100000,30.780001,19.370098,1267400
2001-11-06,30.600000,31.250000,30.500000,31.250000,19.665874,1003500
2001-11-07,30.950001,31.440001,30.790001,31.000000,19.508551,1072900
2001-11-08,31.000000,31.190001,30.389999,30.660000,19.294586,646800
2001-11-09,30.379999,30.650000,30.049999,30.650000,19.288298,631400
2001-11-12,30.500000,30.500000,30.000000,30.290001,19.061749,619700
2001-11-13,30.270000,30.420000,29.780001,30.139999,18.967346,1000000
2001-11-14,30.549999,30.690001,29.799999,30.360001,19.105795,588600
2001-11-15,30.080000,30.590000,29.930000,30.150000,18.973652,689000
2001-11-16,30.100000,30.500000,29.959999,30.100000,18.942171,598300
2001-11-19,30.000000,30.290001,29.790001,29.980000,18.866652,782700
2001-11-20,29.750000,30.030001,29.690001,29.770000,18.734499,656900
2001-11-21,29.700001,30.000000,29.600000,29.670000,18.671566,326500
2001-11-23,29.600000,29.860001,29.510000,29.860001,18.791132,198700
2001-11-26,29.760000,30.010000,29.389999,29.620001,18.640106,511500
2001-11-27,29.370001,29.559999,29.010000,29.080000,18.300278,510000
2001-11-28,29.230000,29.500000,29.000000,29.299999,18.438725,458400
2001-11-29,29.100000,29.450001,29.000000,29.400000,18.501656,566100
2001-11-30,29.490000,29.490000,28.870001,29.309999,18.445023,1024500
2001-12-03,29.200001,29.500000,29.100000,29.459999,18.539417,444700
2001-12-04,29.459999,29.730000,29.330000,29.680000,18.677862,358300
2001-12-05,29.680000,29.910000,29.379999,29.900000,18.816311,552100
2001-12-06,29.900000,29.900000,29.389999,29.520000,18.577175,568200
2001-12-07,29.450001,29.850000,29.260000,29.600000,18.627514,471800
2001-12-10,29.760000,29.830000,29.240000,29.320000,18.451313,376800
2001-12-11,29.100000,29.520000,28.900000,29.250000,18.407265,575900
2001-12-12,29.340000,29.629999,29.180000,29.580000,18.614933,460600
2001-12-13,29.450001,30.049999,29.100000,29.610001,18.633820,668800
2001-12-14,29.360001,29.900000,29.340000,29.900000,18.816311,588100
2001-12-17,29.900000,30.209999,29.650000,29.950001,18.847782,464200
2001-12-18,29.950001,30.250000,29.660000,29.900000,18.816311,584600
2001-12-19,29.799999,30.379999,29.639999,30.379999,19.118378,612200
2001-12-20,30.129999,30.480000,29.950001,30.420000,19.143559,604900
2001-12-21,30.430000,30.540001,30.000000,30.540001,19.219072,1234200
2001-12-24,30.299999,30.469999,30.000000,30.389999,19.124672,314900
2001-12-26,30.330000,30.730000,30.030001,30.389999,19.124672,548300
2001-12-27,30.400000,30.629999,29.750000,30.580000,19.244246,657000
2001-12-28,30.590000,30.590000,29.850000,30.230000,19.023983,576600
2001-12-31,29.980000,30.100000,29.600000,29.870001,18.797436,705000
2002-01-02,29.620001,29.850000,29.049999,29.850000,18.884417,560500
2002-01-03,29.510000,29.520000,29.070000,29.200001,18.473207,655600
2002-01-04,29.200001,29.200001,28.600000,28.940001,18.308712,532700
2002-01-07,28.900000,28.910000,28.260000,28.620001,18.106272,640600
2002-01-08,28.500000,29.250000,28.420000,29.120001,18.422586,637400
2002-01-09,29.120001,29.420000,28.750000,28.950001,18.315046,525700
2002-01-10,28.799999,29.010000,28.600000,28.730000,18.175861,638700
2002-01-11,28.980000,28.980000,28.549999,28.629999,18.112591,374800
2002-01-14,28.370001,29.160000,28.360001,28.820000,18.232798,805900
2002-01-15,29.000000,29.580000,28.969999,29.440001,18.625038,902500
2002-01-16,29.440001,30.000000,28.350000,28.350000,17.935455,524000
2002-01-17,29.100000,29.230000,28.850000,29.049999,18.378311,800700
2002-01-18,28.799999,29.250000,28.639999,29.070000,18.390957,848200
2002-01-22,28.900000,29.500000,28.700001,29.389999,18.593409,548100
2002-01-23,29.250000,29.370001,28.889999,29.260000,18.511166,854500
2002-01-24,29.200001,29.260000,28.510000,29.020000,18.359324,659200
2002-01-25,28.920000,28.920000,28.370001,28.639999,18.118914,709700
2002-01-28,28.650000,28.850000,28.410000,28.790001,18.213820,522600
2002-01-29,28.250000,28.549999,27.900000,28.180000,17.827906,1294500
2002-01-30,27.959999,28.480000,27.920000,28.379999,17.954433,973500
2002-01-31,28.299999,28.450001,28.040001,28.450001,17.998720,771000
2002-02-01,28.200001,28.410000,27.770000,28.000000,17.714031,917100
2002-02-04,28.010000,28.250000,27.760000,28.000000,17.714031,641100
2002-02-05,28.000000,28.129999,27.299999,27.549999,17.429335,944200
2002-02-06,27.200001,27.200001,26.629999,26.969999,17.062403,1191400
2002-02-07,27.219999,27.559999,26.840000,27.200001,17.207918,546000
2002-02-08,27.190001,27.280001,26.740000,27.190001,17.201588,472300
2002-02-11,27.240000,27.459999,27.020000,27.340000,17.296490,382200
2002-02-12,27.299999,27.440001,27.100000,27.389999,17.328121,356500
2002-02-13,27.389999,27.490000,26.790001,26.930000,17.037102,950400
2002-02-14,26.930000,26.930000,26.440001,26.610001,16.834654,1000400
2002-02-15,26.549999,27.010000,26.450001,26.580000,16.815672,1019800
2002-02-19,26.500000,26.610001,25.590000,25.900000,16.385481,1277200
2002-02-20,26.150000,27.129999,25.590000,26.889999,17.011801,983400
2002-02-21,26.389999,27.230000,26.389999,26.620001,16.840975,803600
2002-02-22,26.500000,27.400000,26.200001,27.150000,17.176287,765600
2002-02-25,27.299999,27.299999,26.889999,27.139999,17.169958,707900
2002-02-26,27.150000,27.270000,26.660000,26.830000,16.973841,456300
2002-02-27,26.950001,26.950001,26.559999,26.740000,16.916899,667100
2002-02-28,26.750000,27.250000,26.610001,26.740000,16.916899,761500
2002-03-01,26.660000,26.950001,26.500000,26.900000,17.018126,572700
2002-03-04,27.000000,27.150000,25.930000,26.190001,16.568945,1113400
2002-03-05,26.320000,26.920000,26.200001,26.850000,16.986485,1027000
2002-03-06,26.860001,26.990000,26.650000,26.809999,16.961185,669500
2002-03-07,26.680000,26.860001,26.139999,26.400000,16.701799,513600
2002-03-08,26.639999,26.690001,26.290001,26.440001,16.727102,463700
2002-03-11,26.650000,26.809999,26.280001,26.600000,16.828329,639600
2002-03-12,26.580000,26.650000,26.330000,26.500000,16.765060,585200
2002-03-13,26.500000,26.620001,25.950001,26.129999,16.530985,658700
2002-03-14,26.049999,26.650000,26.049999,26.430000,16.720783,463500
2002-03-15,26.200001,26.389999,25.930000,26.280001,16.625881,1031200
2002-03-18,26.040001,26.299999,26.040001,26.100000,16.512003,605800
2002-03-19,26.250000,26.590000,26.120001,26.340000,16.663843,604300
2002-03-20,26.500000,26.840000,26.430000,26.650000,16.859953,730500
2002-03-21,26.900000,27.250000,26.690001,26.799999,16.954855,926600
2002-03-22,26.700001,26.879999,26.549999,26.670000,16.872614,300300
2002-03-25,26.420000,26.700001,26.250000,26.440001,16.727102,526600
2002-03-26,26.500000,26.879999,26.440001,26.809999,16.961185,471800
2002-03-27,26.950001,27.049999,26.670000,26.790001,16.948532,384300
2002-03-28,26.850000,27.160000,26.700001,26.799999,16.954855,547200
2002-04-01,26.719999,26.760000,26.450001,26.650000,16.859953,404200
2002-04-02,26.650000,26.940001,26.360001,26.889999,17.011801,486400
2002-04-03,26.889999,27.150000,26.709999,26.780001,16.942207,1114700
2002-04-04,26.700001,27.090000,26.639999,26.969999,17.062403,684700
2002-04-05,27.020000,27.020000,26.680000,26.690001,16.885269,535600
2002-04-08,26.440001,27.170000,26.440001,27.020000,17.094040,735000
2002-04-09,27.100000,27.180000,26.920000,27.020000,17.094040,670200
2002-04-10,27.110001,27.990000,27.000000,27.930000,17.773348,913700
2002-04-11,28.000000,28.100000,27.840000,27.930000,17.773348,897200
2002-04-12,27.930000,28.309999,27.920000,28.150000,17.913347,729800
2002-04-15,28.150000,28.150000,27.540001,27.559999,17.537899,481900
2002-04-16,27.809999,27.940001,27.559999,27.620001,17.576080,529300
2002-04-17,27.620001,27.680000,27.240000,27.469999,17.480623,484900
2002-04-18,27.600000,27.719999,27.059999,27.400000,17.436075,344600
2002-04-19,27.600000,27.879999,27.450001,27.750000,17.658798,483000
2002-04-22,27.750000,27.990000,27.650000,27.700001,17.626991,312700
2002-04-23,27.520000,28.000000,27.500000,27.650000,17.595161,499900
2002-04-24,27.620001,27.950001,27.410000,27.490000,17.493353,498700
2002-04-25,27.250000,27.860001,27.209999,27.510000,17.506075,625900
2002-04-26,27.700001,27.700001,27.209999,27.240000,17.334263,537400
2002-04-29,27.240000,27.740000,27.120001,27.170000,17.289719,755600
2002-04-30,27.299999,27.700001,27.250000,27.610001,17.569714,647900
2002-05-01,27.600000,28.080000,27.500000,27.920000,17.766983,519800
2002-05-02,27.900000,28.350000,27.809999,28.110001,17.887894,639200
2002-05-03,28.129999,28.129999,27.620001,27.820000,17.703350,423300
2002-05-06,27.830000,27.910000,27.370001,27.420000,17.448805,546100
2002-05-07,27.430000,27.760000,27.260000,27.379999,17.423347,402000
2002-05-08,27.600000,27.600000,27.059999,27.500000,17.499716,579200
2002-05-09,27.250000,27.740000,27.150000,27.219999,17.321531,527300
2002-05-10,27.260000,27.360001,26.980000,27.010000,17.187902,341200
2002-05-13,26.940001,27.450001,26.940001,27.240000,17.334263,287100
2002-05-14,27.070000,27.260000,26.850000,27.260000,17.346987,658100
2002-05-15,27.260000,27.680000,27.059999,27.670000,17.607891,992800
2002-05-16,27.700001,28.000000,27.639999,27.959999,17.792429,610200
2002-05-17,28.209999,28.240000,27.480000,27.520000,17.512440,1045500
2002-05-20,27.500000,27.590000,27.150000,27.469999,17.480623,542300
2002-05-21,27.719999,27.900000,27.660000,27.750000,17.658798,587100
2002-05-22,27.750000,28.100000,27.750000,28.059999,17.856071,486100
2002-05-23,28.059999,28.059999,27.750000,28.020000,17.830616,377300
2002-05-24,28.100000,28.250000,27.969999,28.000000,17.817892,445500
2002-05-28,27.799999,28.100000,27.590000,27.700001,17.626991,588500
2002-05-29,27.709999,28.030001,27.700001,27.959999,17.792429,412400
2002-05-30,27.950001,28.280001,27.709999,28.010000,17.824261,573000
2002-05-31,28.000000,28.370001,28.000000,28.250000,17.976971,919200
2002-06-03,28.170000,28.400000,27.639999,27.820000,17.703350,793700
2002-06-04,27.570000,27.850000,27.290001,27.540001,17.525169,772700
2002-06-05,27.540001,27.770000,27.250000,27.580000,17.550623,709400
2002-06-06,27.650000,27.650000,26.940001,27.059999,17.219721,579600
2002-06-07,27.260000,27.490000,26.950001,27.280001,17.359720,683100
2002-06-10,27.200001,27.600000,27.129999,27.400000,17.436075,397100
2002-06-11,27.750000,28.120001,27.480000,27.840000,17.716074,1310600
2002-06-12,27.840000,28.100000,27.440001,27.730000,17.646074,849100
2002-06-13,27.730000,27.900000,27.170000,27.299999,17.372448,542200
2002-06-14,27.299999,27.389999,26.559999,27.010000,17.187902,622500
2002-06-17,27.450001,28.100000,27.129999,28.040001,17.843346,884000
2002-06-18,28.000000,28.190001,27.670000,27.860001,17.728809,472000
2002-06-19,27.750000,27.969999,27.559999,27.639999,17.588806,618200
2002-06-20,27.650000,28.170000,27.620001,27.969999,17.798794,665700
2002-06-21,27.299999,27.780001,27.299999,27.530001,17.518805,1013400
2002-06-24,27.530001,27.530001,26.930000,27.090000,17.238811,667000
2002-06-25,27.280001,27.440001,26.570000,26.600000,16.927002,690300
2002-06-26,26.559999,26.980000,26.209999,26.660000,16.965174,1151800
2002-06-27,26.660000,27.850000,26.590000,27.820000,17.703350,1018900
2002-06-28,27.770000,28.190001,27.660000,27.660000,17.601534,1124900
2002-07-01,27.520000,27.990000,27.230000,27.350000,17.404255,921800
2002-07-02,27.299999,27.600000,26.900000,26.940001,17.242647,971100
2002-07-03,26.840000,26.920000,26.230000,26.330000,16.852230,823900
2002-07-05,26.350000,26.879999,26.100000,26.770000,17.133848,402200
2002-07-08,26.850000,27.139999,26.299999,26.420000,16.909830,750400
2002-07-09,26.209999,26.520000,25.750000,25.830000,16.532209,704000
2002-07-10,25.639999,25.830000,24.809999,24.809999,15.879367,1477500
2002-07-11,24.799999,25.230000,24.559999,24.840000,15.898571,774900
2002-07-12,24.620001,24.930000,23.900000,24.070000,15.405742,737000
2002-07-15,24.070000,24.309999,22.900000,24.240000,15.514544,942700
2002-07-16,24.000000,24.200001,23.139999,23.250000,14.880912,978000
2002-07-17,24.250000,24.850000,23.920000,24.340000,15.578555,1253400
2002-07-18,24.150000,24.620001,23.290001,23.430000,14.996119,725500
2002-07-19,23.299999,23.570000,21.870001,22.000000,14.080859,1353800
2002-07-22,21.950001,22.450001,21.000000,21.940001,14.042452,1588900
2002-07-23,21.900000,22.139999,21.469999,22.000000,14.080859,1199800
2002-07-24,21.750000,22.620001,21.250000,22.600000,14.464881,1225900
2002-07-25,22.850000,23.299999,22.600000,22.900000,14.656897,3220700
2002-07-26,22.900000,22.940001,22.030001,22.500000,14.400879,1174700
2002-07-29,22.600000,23.250000,22.420000,23.150000,14.816901,1381700
2002-07-30,22.850000,23.200001,22.750000,22.900000,14.656897,1920200
2002-07-31,23.000000,23.370001,22.900000,23.299999,14.912916,1445500
2002-08-01,23.299999,23.420000,22.860001,23.059999,14.759297,1250600
2002-08-02,23.000000,23.150000,22.040001,22.450001,14.368876,1775200
2002-08-05,22.500000,22.709999,22.000000,22.059999,14.119259,845100
2002-08-06,22.100000,22.420000,21.780001,21.870001,13.997649,1039100
2002-08-07,21.950001,22.309999,21.700001,22.200001,14.208865,1153500
2002-08-08,22.250000,22.540001,22.070000,22.280001,14.260075,1012800
2002-08-09,22.280001,22.450001,21.959999,22.219999,14.221667,1013700
2002-08-12,21.750000,22.180000,21.740000,21.959999,14.055259,1020100
2002-08-13,21.709999,22.200001,21.700001,21.870001,13.997649,1315900
2002-08-14,21.950001,22.170000,21.459999,22.100000,14.144863,1468700
2002-08-15,22.100000,22.250000,21.719999,21.910000,14.023261,1040300
2002-08-16,21.910000,22.219999,21.850000,21.950001,14.048854,887400
2002-08-19,21.950001,22.139999,21.600000,21.889999,14.010449,836100
2002-08-20,21.900000,21.900000,21.000000,21.100000,13.504825,1794300
2002-08-21,21.850000,22.500000,21.500000,22.030001,14.100059,3035800
2002-08-22,22.000000,23.430000,21.700001,23.129999,14.804102,3274300
2002-08-23,23.120001,23.650000,23.059999,23.389999,14.970513,1534400
2002-08-26,23.360001,23.629999,23.200001,23.490000,15.034518,851100
2002-08-27,23.500000,23.850000,23.280001,23.670000,15.149722,945400
2002-08-28,23.670000,23.900000,23.350000,23.490000,15.034518,1397900
2002-08-29,23.299999,23.500000,23.000000,23.100000,14.784904,1046100
2002-08-30,23.020000,23.549999,22.950001,23.150000,14.816901,910600
2002-09-03,23.000000,23.020000,22.709999,22.930000,14.676090,1463400
2002-09-04,23.070000,23.400000,22.940001,23.330000,14.932115,978600
2002-09-05,22.530001,22.990000,22.530001,22.799999,14.592892,1021800
2002-09-06,22.900000,23.000000,22.639999,22.870001,14.637691,673800
2002-09-09,22.730000,23.200001,22.660000,23.020000,14.733691,578200
2002-09-10,23.030001,23.209999,22.780001,22.969999,14.701691,410700
2002-09-11,23.219999,23.250000,22.820000,22.910000,14.663294,590200
2002-09-12,22.910000,22.930000,22.250000,22.320000,14.285671,605700
2002-09-13,22.290001,22.620001,22.059999,22.559999,14.439274,628800
2002-09-16,22.629999,22.760000,22.270000,22.740000,14.554492,564100
2002-09-17,22.990000,23.100000,22.110001,22.200001,14.208865,568100
2002-09-18,22.170000,22.400000,21.750000,22.209999,14.215263,670100
2002-09-19,21.959999,21.969999,21.549999,21.590000,13.818441,815300
2002-09-20,22.000000,22.450001,21.840000,22.020000,14.093661,1494100
2002-09-23,21.900000,22.190001,21.430000,21.610001,13.831241,640100
2002-09-24,21.620001,21.760000,21.170000,21.420000,13.709633,775900
2002-09-25,21.670000,22.100000,21.420000,21.910000,14.023261,1097000
2002-09-26,21.900000,22.840000,21.799999,22.840000,14.618488,1008500
2002-09-27,22.840000,22.940001,22.190001,22.270000,14.253666,701800
2002-09-30,22.020000,22.250000,21.549999,22.080000,14.132064,621400
2002-10-01,22.260000,22.980000,22.020000,22.980000,14.708101,965500
2002-10-02,22.879999,22.950001,22.250000,22.250000,14.240867,970800
2002-10-03,22.350000,22.950001,22.309999,22.500000,14.400879,692200
2002-10-04,22.500000,22.730000,22.000000,22.059999,14.119259,1116800
2002-10-07,22.400000,22.480000,22.000000,22.150000,14.176870,1319700
2002-10-08,22.650000,22.790001,22.000000,22.320000,14.285671,1141600
2002-10-09,22.170000,22.510000,21.690001,22.020000,14.193820,850000
2002-10-10,21.900000,22.260000,21.780001,22.200001,14.309845,1327400
2002-10-11,22.160000,22.820000,21.610001,22.590000,14.561232,1108200
2002-10-14,22.559999,22.809999,22.430000,22.809999,14.703044,653800
2002-10-15,23.000000,23.150000,22.700001,22.980000,14.812625,772600
2002-10-16,22.980000,23.190001,22.700001,22.780001,14.683705,608900
2002-10-17,23.250000,23.250000,22.549999,22.650000,14.599909,759500
2002-10-18,22.660000,23.020000,22.510000,23.020000,14.838404,567500
2002-10-21,22.920000,23.440001,22.750000,23.420000,15.096238,522900
2002-10-22,23.340000,23.500000,22.580000,22.750000,14.664369,759600
2002-10-23,22.719999,22.830000,22.270000,22.650000,14.599909,772500
2002-10-24,22.900000,22.900000,22.410000,22.559999,14.541888,512700
2002-10-25,22.540001,22.750000,22.299999,22.629999,14.587010,536000
2002-10-28,22.379999,22.469999,21.590000,21.629999,13.942430,1326500
2002-10-29,21.639999,21.639999,20.860001,21.450001,13.826403,1404900
2002-10-30,21.480000,21.559999,20.920000,21.150000,13.633026,998900
2002-10-31,21.150000,21.240000,20.930000,21.080000,13.587903,1036100
2002-11-01,21.000000,21.420000,20.670000,21.290001,13.723277,701700
2002-11-04,21.400000,21.459999,21.059999,21.350000,13.761944,981300
2002-11-05,21.340000,21.670000,21.240000,21.520000,13.871524,606900
2002-11-06,21.660000,21.680000,21.150000,21.549999,13.890864,814500
2002-11-07,21.299999,21.580000,21.200001,21.270000,13.710371,630100
2002-11-08,21.500000,21.750000,20.959999,21.059999,13.575024,594100
2002-11-11,21.059999,21.129999,20.809999,21.000000,13.536339,673300
2002-11-12,20.850000,20.990000,19.650000,19.790001,12.756392,2999500
2002-11-13,20.580000,22.500000,20.580000,21.420000,13.807061,4152900
2002-11-14,21.799999,22.120001,21.500000,21.920000,14.129358,1120300
2002-11-15,21.799999,22.580000,21.760000,22.480000,14.490331,1096300
2002-11-18,22.580000,22.580000,22.170000,22.450001,14.470988,829500
2002-11-19,22.500000,23.379999,22.469999,23.240000,14.980217,1646900
2002-11-20,23.340000,23.660000,23.100000,23.600000,15.212265,1199500
2002-11-21,23.549999,23.600000,23.290001,23.459999,15.122025,971700
2002-11-22,23.420000,23.980000,23.200001,23.700001,15.276723,1028400
2002-11-25,24.000000,24.040001,23.610001,23.910000,15.412086,1511200
2002-11-26,24.000000,24.160000,23.400000,23.740000,15.302509,1015600
2002-11-27,23.940001,24.180000,23.750000,24.110001,15.541004,829300
2002-11-29,24.200001,24.350000,23.900000,24.150000,15.566792,549700
2002-12-02,24.200001,24.250000,23.580000,23.889999,15.399198,957200
2002-12-03,23.889999,24.250000,23.650000,24.040001,15.495886,1369600
2002-12-04,24.010000,24.809999,24.010000,24.719999,15.934205,1545700
2002-12-05,24.650000,24.809999,24.080000,24.270000,15.644140,613600
2002-12-06,23.700001,24.340000,23.700001,24.170000,15.579686,729500
2002-12-09,24.040001,24.340000,24.000000,24.129999,15.553899,978100
2002-12-10,24.129999,24.530001,24.059999,24.530001,15.811735,567200
2002-12-11,24.379999,24.379999,23.910000,24.250000,15.631246,518900
2002-12-12,24.100000,24.420000,23.990000,24.200001,15.599018,601800
2002-12-13,24.080000,24.080000,23.820000,23.940001,15.431428,609400
2002-12-16,23.950001,24.160000,23.790001,24.000000,15.470101,589400
2002-12-17,23.879999,23.990000,23.500000,23.740000,15.302509,511600
2002-12-18,23.600000,23.809999,23.440001,23.660000,15.250942,633100
2002-12-19,23.639999,23.740000,22.980000,23.360001,15.057568,828400
2002-12-20,23.450001,23.750000,23.280001,23.570000,15.192929,1104300
2002-12-23,23.469999,23.900000,23.260000,23.680000,15.263836,872700
2002-12-24,23.590000,23.709999,23.500000,23.580000,15.199373,263400
2002-12-26,23.650000,23.879999,23.500000,23.629999,15.231603,292700
2002-12-27,23.629999,23.629999,23.120001,23.170000,14.935090,383600
2002-12-30,23.190001,23.600000,23.170000,23.540001,15.173591,520300
2002-12-31,23.370001,23.549999,23.000000,23.469999,15.230371,577700
2003-01-02,23.629999,24.250000,23.530001,24.180000,15.691115,1119000
2003-01-03,24.059999,24.200001,23.950001,24.120001,15.652178,835400
2003-01-06,24.200001,24.480000,24.110001,24.209999,15.710579,825900
2003-01-07,24.080000,24.200001,23.740000,23.900000,15.509414,625100
2003-01-08,23.950001,24.100000,23.750000,23.889999,15.502920,479700
2003-01-09,24.000000,24.280001,23.850000,24.280001,15.756005,737400
2003-01-10,23.990000,24.200001,23.889999,24.160000,15.678138,561100
2003-01-13,24.209999,24.709999,24.160000,24.540001,15.924735,784400
2003-01-14,24.450001,24.700001,24.450001,24.700001,16.028553,581800
2003-01-15,24.950001,24.950001,24.400000,24.510000,15.905259,950000
2003-01-16,24.760000,24.990000,24.700001,24.850000,16.125895,554500
2003-01-17,24.950001,24.959999,24.250000,24.330000,15.788452,1799100
2003-01-21,24.580000,24.660000,24.250000,24.340000,15.794941,707100
2003-01-22,24.200001,24.760000,24.190001,24.639999,15.989619,849000
2003-01-23,24.600000,24.959999,24.340000,24.420000,15.846862,868600
2003-01-24,24.469999,24.590000,23.510000,23.780001,15.431538,1356900
2003-01-27,23.780001,24.000000,23.590000,23.889999,15.502920,968600
2003-01-28,23.889999,23.990000,23.469999,23.879999,15.496435,815200
2003-01-29,23.889999,23.889999,23.320000,23.799999,15.444515,1340200
2003-01-30,23.780001,23.900000,23.240000,23.400000,15.184946,1166100
2003-01-31,23.150000,24.219999,23.150000,23.969999,15.554837,1365300
2003-02-03,24.219999,24.299999,23.730000,23.870001,15.489943,751400
2003-02-04,24.150000,24.160000,23.450001,23.770000,15.425046,1774000
2003-02-05,23.770000,23.910000,23.459999,23.680000,15.366649,931700
2003-02-06,23.580000,23.650000,23.299999,23.440001,15.210906,738500
2003-02-07,23.450001,23.500000,23.129999,23.260000,15.094094,812400
2003-02-10,23.260000,23.410000,23.000000,23.299999,15.120054,714200
2003-02-11,23.299999,23.299999,22.370001,22.530001,14.620378,1629400
2003-02-12,22.530001,22.540001,21.760000,21.870001,14.192082,3656000
2003-02-13,21.879999,21.990000,21.400000,21.650000,14.049320,1723100
2003-02-14,21.700001,21.879999,21.600000,21.860001,14.185594,1626200
2003-02-18,21.860001,21.990000,21.540001,21.610001,14.023362,1258400
2003-02-19,21.620001,21.680000,21.190001,21.330000,13.841660,1540900
2003-02-20,21.340000,21.340000,20.850000,20.980000,13.614537,1420900
2003-02-21,21.180000,21.180000,20.799999,21.059999,13.666462,1591000
2003-02-24,21.070000,21.070000,20.670000,20.670000,13.413367,866900
2003-02-25,20.500000,20.820000,20.360001,20.780001,13.484753,895700
2003-02-26,20.790001,20.820000,20.440001,20.490000,13.296565,564200
2003-02-27,20.500000,20.830000,20.450001,20.799999,13.497734,1107000
2003-02-28,20.799999,21.049999,20.629999,20.740000,13.458795,968800
2003-03-03,20.940001,21.090000,20.639999,20.690001,13.426350,727300
2003-03-04,20.690001,20.740000,20.350000,20.370001,13.218695,692000
2003-03-05,20.400000,20.420000,20.020000,20.370001,13.218695,754900
2003-03-06,20.280001,20.389999,20.129999,20.309999,13.179755,1001900
2003-03-07,20.209999,20.430000,20.030001,20.400000,13.238155,707500
2003-03-10,20.250000,20.400000,19.950001,19.990000,12.972098,642300
2003-03-11,20.170000,20.450001,20.080000,20.270000,13.153795,1039900
2003-03-12,20.270000,20.500000,20.190001,20.430000,13.257630,769500
2003-03-13,20.530001,20.709999,20.330000,20.660000,13.406880,764800
2003-03-14,20.730000,20.950001,20.490000,20.650000,13.400394,811000
2003-03-17,20.690001,21.680000,20.580000,21.680000,14.068788,1350500
2003-03-18,21.680000,21.760000,21.250000,21.680000,14.068788,1028400
2003-03-19,21.760000,22.010000,21.709999,21.879999,14.198581,843500
2003-03-20,21.889999,22.000000,21.320000,21.780001,14.133677,1134700
2003-03-21,22.100000,22.350000,21.809999,22.350000,14.503579,1014200
2003-03-24,22.299999,22.309999,21.270000,21.290001,13.815713,969200
2003-03-25,21.340000,21.920000,21.260000,21.639999,14.042832,991700
2003-03-26,21.850000,21.850000,21.500000,21.700001,14.081765,728300
2003-03-27,21.600000,22.120001,21.260000,21.840000,14.172610,937000
2003-03-28,21.639999,21.730000,21.200001,21.290001,13.815713,1042100
2003-03-31,21.049999,21.320000,20.709999,21.000000,13.627517,945300
2003-04-01,21.100000,21.480000,20.950001,21.480000,13.938997,1056600
2003-04-02,21.680000,22.150000,21.600000,22.040001,14.302400,831300
2003-04-03,22.049999,22.080000,21.500000,21.559999,13.990921,1046800
2003-04-04,21.559999,21.799999,21.410000,21.730000,14.101234,1004700
2003-04-07,21.879999,22.010000,21.510000,21.540001,13.977941,733400
2003-04-08,21.590000,21.850000,21.510000,21.719999,14.094748,781900
2003-04-09,21.490000,21.850000,21.219999,21.260000,13.897015,746600
2003-04-10,21.370001,21.400000,21.170000,21.340000,13.949306,907500
2003-04-11,21.570000,21.719999,21.209999,21.260000,13.897015,565600
2003-04-14,21.270000,21.740000,21.270000,21.730000,14.204234,614700
2003-04-15,21.730000,22.020000,21.690001,22.020000,14.393802,1239800
2003-04-16,22.049999,22.070000,21.440001,21.629999,14.138869,751200
2003-04-17,21.580000,22.010000,21.580000,21.980000,14.367657,615700
2003-04-21,22.000000,22.100000,21.620001,21.690001,14.178091,569500
2003-04-22,21.620001,22.190001,21.459999,22.190001,14.504922,539700
2003-04-23,22.190001,22.190001,21.840000,22.150000,14.478781,581800
2003-04-24,21.850000,22.100000,21.799999,21.879999,14.302292,492900
2003-04-25,21.969999,22.100000,21.719999,21.860001,14.289210,603400
2003-04-28,21.840000,22.360001,21.840000,22.240000,14.537610,665200
2003-04-29,22.320000,22.410000,21.940001,22.219999,14.524531,665500
2003-04-30,22.230000,22.250000,21.850000,22.030001,14.400333,894900
2003-05-01,21.850000,22.010000,21.350000,21.940001,14.341505,1261000
2003-05-02,21.950001,22.200001,21.860001,22.010000,14.387262,1259900
2003-05-05,22.020000,22.070000,21.700001,21.860001,14.289210,669400
2003-05-06,21.889999,22.030001,21.690001,22.000000,14.380726,1252400
2003-05-07,21.959999,21.980000,21.750000,21.879999,14.302292,873600
2003-05-08,21.629999,21.700001,21.400000,21.540001,14.080042,823000
2003-05-09,21.540001,21.750000,21.450001,21.639999,14.145408,1828900
2003-05-12,21.600000,22.010000,21.590000,22.010000,14.387262,1068000
2003-05-13,22.010000,22.020000,21.820000,21.930000,14.334971,1330000
2003-05-14,21.990000,22.020000,21.680000,21.900000,14.315356,1020100
2003-05-15,21.900000,21.980000,21.770000,21.879999,14.302292,774800
2003-05-16,21.820000,21.850000,21.450001,21.450001,14.021210,1364500
2003-05-19,22.400000,23.030001,22.299999,22.950001,15.001717,6693300
2003-05-20,22.980000,23.379999,22.760000,23.200001,15.165133,3788500
2003-05-21,23.190001,24.020000,22.940001,24.000000,15.688067,3029000
2003-05-22,24.010000,24.530001,23.969999,24.510000,16.021439,2070300
2003-05-23,24.549999,24.790001,24.459999,24.709999,16.152174,1734100
2003-05-27,24.709999,24.900000,24.490000,24.629999,16.099871,2064800
2003-05-28,24.629999,24.790001,24.350000,24.510000,16.021439,1865300
2003-05-29,24.520000,24.600000,24.250000,24.440001,15.975678,1827400
2003-05-30,24.580000,25.010000,24.480000,24.950001,16.309050,1931300
2003-06-02,24.950001,24.950001,24.580000,24.700001,16.145630,1240300
2003-06-03,24.750000,25.170000,24.650000,25.170000,16.452862,1181100
2003-06-04,25.110001,25.700001,24.969999,25.650000,16.766617,1301300
2003-06-05,25.570000,25.680000,25.360001,25.600000,16.733931,932000
2003-06-06,25.950001,25.950001,25.370001,25.450001,16.635887,882400
2003-06-09,25.500000,25.690001,25.299999,25.450001,16.635887,654500
2003-06-10,25.549999,25.600000,25.030001,25.240000,16.498617,994700
2003-06-11,25.299999,25.660000,25.219999,25.639999,16.760084,586200
2003-06-12,25.700001,26.000000,25.520000,25.980000,16.982328,973000
2003-06-13,25.900000,25.930000,25.620001,25.799999,16.864668,851100
2003-06-16,25.870001,26.389999,25.850000,26.389999,17.250338,1009200
2003-06-17,26.379999,26.430000,26.010000,26.100000,17.060772,822900
2003-06-18,26.000000,26.170000,25.320000,25.709999,16.805834,2490600
2003-06-19,25.709999,25.709999,25.280001,25.420000,16.616276,1118400
2003-06-20,25.420000,25.670000,25.270000,25.600000,16.733931,1483200
2003-06-23,25.500000,25.549999,24.719999,24.820000,16.224075,1165800
2003-06-24,24.900000,25.080000,24.700001,25.020000,16.354805,753200
2003-06-25,24.950001,25.160000,24.600000,24.639999,16.106415,827200
2003-06-26,24.700001,24.700001,24.450001,24.530001,16.034513,765000
2003-06-27,24.469999,24.570000,24.230000,24.320000,15.897244,1117900
2003-06-30,24.370001,24.510000,24.160000,24.500000,16.014904,854300
2003-07-01,24.250000,24.629999,23.950001,24.580000,16.067192,1113400
2003-07-02,24.430000,24.799999,24.360001,24.740000,16.276070,753600
2003-07-03,24.740000,24.790001,24.280001,24.320000,15.999767,679800
2003-07-07,24.330000,24.799999,24.280001,24.730000,16.269497,1067300
2003-07-08,24.719999,25.049999,24.549999,25.049999,16.480015,938100
2003-07-09,25.010000,25.040001,24.559999,24.740000,16.276070,834600
2003-07-10,24.740000,24.740000,24.330000,24.570000,16.164230,824700
2003-07-11,24.620001,24.820000,24.500000,24.680000,16.236591,544900
2003-07-14,24.870001,24.879999,24.440001,24.549999,16.151066,643100
2003-07-15,24.549999,24.740000,24.379999,24.690001,16.243183,711600
2003-07-16,24.840000,25.000000,24.620001,25.000000,16.447119,1046800
2003-07-17,24.980000,25.150000,24.780001,25.150000,16.545803,1659700
2003-07-18,25.150000,25.250000,24.860001,25.049999,16.480015,1111100
2003-07-21,24.950001,24.950001,23.959999,24.219999,15.933961,1251400
2003-07-22,24.459999,24.580000,24.100000,24.360001,16.026072,933800
2003-07-23,24.540001,24.540001,24.160000,24.340000,16.012920,575600
2003-07-24,24.379999,24.570000,24.030001,24.120001,15.868180,791600
2003-07-25,24.219999,24.530001,24.150000,24.510000,16.124763,545500
2003-07-28,24.480000,24.500000,23.959999,24.020000,15.802395,964500
2003-07-29,24.110001,24.110001,23.719999,23.820000,15.670816,840400
2003-07-30,23.840000,24.080000,23.799999,24.020000,15.802395,671500
2003-07-31,24.080000,24.410000,23.969999,24.150000,15.887922,931200
2003-08-01,24.070000,24.170000,23.750000,23.870001,15.703706,523700
2003-08-04,23.780001,24.150000,23.500000,23.950001,15.756339,875300
2003-08-05,23.950001,24.000000,23.530001,23.600000,15.526085,579600
2003-08-06,23.600000,23.650000,23.260000,23.559999,15.499769,705100
2003-08-07,23.490000,23.650000,23.360001,23.590000,15.519504,437800
2003-08-08,23.900000,23.980000,23.639999,23.709999,15.598446,574100
2003-08-11,23.719999,23.900000,23.650000,23.860001,15.697132,436200
2003-08-12,23.860001,24.330000,23.860001,24.309999,15.993179,946800
2003-08-13,24.309999,24.530001,24.230000,24.350000,16.019497,767000
2003-08-14,24.559999,24.559999,24.330000,24.520000,16.131329,625500
2003-08-15,24.549999,24.549999,24.250000,24.520000,16.131329,268800
2003-08-18,24.600000,24.799999,24.500000,24.549999,16.151066,577600
2003-08-19,24.520000,24.650000,24.350000,24.580000,16.170807,488800
2003-08-20,24.580000,24.799999,24.580000,24.650000,16.216862,370200
2003-08-21,24.629999,24.840000,24.410000,24.540001,16.144495,582200
2003-08-22,24.600000,24.730000,24.200001,24.230000,15.940545,535900
2003-08-25,24.180000,24.440001,24.100000,24.250000,15.953705,554200
2003-08-26,24.150000,24.200001,23.809999,23.950001,15.756339,937500
2003-08-27,23.860001,23.990000,23.799999,23.840000,15.683977,512700
2003-08-28,23.879999,23.930000,23.639999,23.889999,15.716866,714700
2003-08-29,23.750000,24.230000,23.750000,24.200001,15.920812,589100
2003-09-02,24.299999,24.930000,24.270000,24.830000,16.335279,876400
2003-09-03,24.799999,25.000000,24.500000,24.620001,16.197130,761200
2003-09-04,24.540001,25.740000,24.540001,25.250000,16.611599,1418500
2003-09-05,25.120001,25.900000,25.090000,25.860001,17.012903,1748400
2003-09-08,25.850000,26.879999,25.780001,26.610001,17.506311,2681100
2003-09-09,26.410000,26.450001,25.940001,26.120001,17.183952,1748500
2003-09-10,26.150000,26.410000,26.010000,26.270000,17.282633,1571500
2003-09-11,25.799999,26.760000,25.330000,26.559999,17.473423,3735800
2003-09-12,26.420000,27.180000,26.049999,26.889999,17.690531,1723600
2003-09-15,27.059999,27.200001,26.889999,27.049999,17.795778,2587000
2003-09-16,27.070000,27.230000,26.799999,27.150000,17.861582,2170500
2003-09-17,27.100000,27.290001,27.020000,27.129999,17.848417,1278300
2003-09-18,27.200001,27.709999,27.170000,27.700001,18.223412,1356100
2003-09-19,27.900000,27.900000,27.680000,27.840000,18.315517,1293600
2003-09-22,27.840000,27.840000,27.500000,27.610001,18.164202,1835100
2003-09-23,27.200001,27.450001,26.700001,27.080000,17.815521,1807800
2003-09-24,27.129999,27.129999,26.590000,26.799999,17.631306,1352100
2003-09-25,26.820000,27.000000,26.680000,26.750000,17.598419,768000
2003-09-26,26.650000,26.700001,26.440001,26.510000,17.440521,956400
2003-09-29,26.540001,26.730000,26.410000,26.500000,17.433949,989400
2003-09-30,26.580000,26.950001,26.370001,26.500000,17.433949,1527900
2003-10-01,26.430000,26.950001,26.410000,26.940001,17.723421,708800
2003-10-02,26.969999,26.969999,26.629999,26.860001,17.670786,688200
2003-10-03,26.879999,27.059999,26.780001,26.840000,17.657631,874800
2003-10-06,26.840000,26.910000,26.690001,26.900000,17.697107,582800
2003-10-07,26.850000,26.930000,26.660000,26.920000,17.710260,652400
2003-10-08,26.910000,26.910000,26.520000,26.650000,17.635815,919200
2003-10-09,26.650000,26.750000,26.219999,26.500000,17.536554,1006300
2003-10-10,26.610001,26.639999,26.230000,26.490000,17.529932,487500
2003-10-13,26.510000,26.870001,26.510000,26.730000,17.688755,448500
2003-10-14,26.830000,26.900000,26.430000,26.870001,17.781401,592200
2003-10-15,26.860001,26.900000,26.510000,26.700001,17.668901,514900
2003-10-16,26.580000,26.650000,26.370001,26.629999,17.622580,886600
2003-10-17,26.799999,26.830000,26.430000,26.600000,17.602728,1239000
2003-10-20,26.549999,26.650000,26.389999,26.650000,17.635815,567800
2003-10-21,26.650000,26.950001,26.510000,26.700001,17.668901,586600
2003-10-22,26.600000,26.600000,25.709999,26.150000,17.304939,1404500
2003-10-23,26.120001,26.219999,25.830000,26.219999,17.351259,695900
2003-10-24,26.049999,26.129999,25.750000,26.129999,17.291698,731300
2003-10-27,26.129999,26.250000,25.930000,26.020000,17.218906,431900
2003-10-28,26.049999,26.260000,25.920000,26.139999,17.298315,853200
2003-10-29,25.969999,26.160000,25.820000,26.160000,17.311554,549100
2003-10-30,26.160000,26.230000,25.660000,25.840000,17.099791,756000
2003-10-31,25.950001,26.070000,25.809999,25.920000,17.152731,558600
2003-11-03,26.120001,26.350000,26.010000,26.270000,17.384346,684100
2003-11-04,26.260000,26.280001,25.969999,26.110001,17.278461,555800
2003-11-05,26.120001,26.120001,25.650000,25.930000,17.159349,690900
2003-11-06,25.930000,26.120001,25.770000,26.080000,17.258612,651600
2003-11-07,26.080000,26.370001,26.000000,26.280001,17.390957,712800
2003-11-10,26.400000,26.690001,26.370001,26.540001,17.563025,1158000
2003-11-11,26.540001,26.540001,26.389999,26.459999,17.510078,808800
2003-11-12,26.600000,26.780001,26.459999,26.719999,17.682138,781800
2003-11-13,26.730000,26.730000,26.430000,26.530001,17.556402,703100
2003-11-14,26.530001,26.620001,26.000000,26.000000,17.205673,1699600
2003-11-17,26.010000,26.100000,25.450001,26.080000,17.258612,1511100
2003-11-18,26.080000,26.100000,25.500000,25.510000,16.881418,1019700
2003-11-19,25.600000,25.670000,25.440001,25.459999,16.848322,792000
2003-11-20,25.459999,25.559999,25.100000,25.200001,16.676268,856600
2003-11-21,25.350000,25.400000,25.070000,25.200001,16.676268,682800
2003-11-24,25.209999,26.100000,24.920000,25.570000,16.921120,1343300
2003-11-25,25.570000,25.700001,25.410000,25.520000,16.888031,914900
2003-11-26,25.500000,25.600000,25.430000,25.549999,16.907879,560700
2003-11-28,25.639999,25.670000,25.480000,25.610001,16.947584,380300
2003-12-01,25.700001,25.700001,25.360001,25.600000,16.940971,1171100
2003-12-02,25.870001,25.900000,25.650000,25.740000,17.033615,620500
2003-12-03,25.660000,25.990000,25.650000,25.750000,17.040234,1055000
2003-12-04,25.879999,25.910000,25.650000,25.850000,17.106417,1145300
2003-12-05,25.850000,26.020000,25.799999,25.820000,17.086557,684100
2003-12-08,25.830000,26.450001,25.830000,26.350000,17.437292,995500
2003-12-09,26.350000,26.350000,25.850000,25.920000,17.152731,1116500
2003-12-10,25.990000,25.990000,25.510000,25.610001,16.947584,807400
2003-12-11,25.610001,25.790001,25.530001,25.760000,17.046854,565500
2003-12-12,25.660000,25.840000,25.590000,25.629999,16.960817,642900
2003-12-15,25.900000,26.639999,25.870001,26.260000,17.377724,988100
2003-12-16,26.650000,27.000000,26.500000,27.000000,17.867426,1604000
2003-12-17,27.000000,27.000000,26.059999,26.549999,17.569635,1650300
2003-12-18,26.750000,26.799999,26.469999,26.639999,17.629196,686100
2003-12-19,26.530001,26.770000,26.320000,26.440001,17.496845,996800
2003-12-22,26.500000,27.070000,26.500000,27.059999,17.907135,858400
2003-12-23,27.230000,27.389999,27.010000,27.129999,17.953459,798200
2003-12-24,27.129999,27.250000,27.010000,27.080000,17.920368,195100
2003-12-26,27.080000,27.200001,27.010000,27.030001,17.887276,208700
2003-12-29,27.040001,27.139999,26.709999,26.900000,17.801258,1071400
2003-12-30,26.900000,26.900000,26.700001,26.870001,17.886126,944100
2003-12-31,26.780001,27.000000,26.730000,26.799999,17.839525,660200
2004-01-02,26.799999,26.950001,26.549999,26.709999,17.779619,569200
2004-01-05,27.000000,27.250000,26.760000,26.920000,17.919405,1377000
2004-01-06,27.049999,27.350000,26.980000,27.070000,18.019253,952500
2004-01-07,26.990000,26.990000,26.379999,26.559999,17.679777,1195400
2004-01-08,26.500000,26.629999,26.430000,26.520000,17.653147,649000
2004-01-09,26.490000,26.580000,26.209999,26.360001,17.546642,1046200
2004-01-12,26.490000,26.920000,26.480000,26.850000,17.872812,1315000
2004-01-13,26.000000,26.270000,25.840000,26.010000,17.313658,2274300
2004-01-14,26.150000,26.730000,26.040001,26.180000,17.426826,1026800
2004-01-15,26.180000,26.219999,25.850000,26.000000,17.307009,1136700
2004-01-16,26.010000,26.139999,25.760000,25.920000,17.253752,842800
2004-01-20,25.900000,26.110001,25.850000,25.879999,17.227125,884500
2004-01-21,25.700001,26.280001,25.700001,26.270000,17.486732,1167600
2004-01-22,26.389999,26.389999,26.160000,26.340000,17.533323,933200
2004-01-23,26.400000,26.940001,26.400000,26.650000,17.739676,1123600
2004-01-26,26.549999,26.920000,26.549999,26.870001,17.886126,682700
2004-01-27,26.850000,26.980000,26.750000,26.750000,17.806246,862900
2004-01-28,26.770000,27.139999,26.660000,26.680000,17.759645,924500
2004-01-29,26.930000,27.070000,26.510000,26.700001,17.772961,842500
2004-01-30,26.530001,26.680000,26.160000,26.330000,17.526669,804900
2004-02-02,26.350000,26.559999,26.270000,26.559999,17.679777,852900
2004-02-03,26.500000,26.760000,26.360001,26.719999,17.786268,585900
2004-02-04,26.690001,26.910000,26.480000,26.799999,17.839525,751600
2004-02-05,26.730000,27.010000,26.549999,27.010000,17.979309,978500
2004-02-06,26.879999,27.360001,26.879999,27.320000,18.185665,1192000
2004-02-09,27.350000,27.559999,27.320000,27.420000,18.252232,1031000
2004-02-10,27.420000,27.520000,27.330000,27.469999,18.285524,725100
2004-02-11,27.350000,27.620001,27.280001,27.540001,18.332113,609900
2004-02-12,27.540001,28.000000,27.540001,27.820000,18.518496,1741300
2004-02-13,27.980000,28.129999,27.570000,27.650000,18.405334,903800
2004-02-17,27.600000,27.969999,27.600000,27.820000,18.518496,662000
2004-02-18,27.700001,27.700001,27.170000,27.500000,18.305489,1320300
2004-02-19,27.750000,28.030001,27.559999,28.000000,18.638309,983200
2004-02-20,28.000000,28.330000,27.969999,28.200001,18.771446,1403600
2004-02-23,28.209999,28.320000,27.100000,28.240000,18.798065,2115600
2004-02-24,28.219999,28.219999,27.190001,27.500000,18.305489,1464600
2004-02-25,27.600000,27.600000,27.270000,27.320000,18.185665,928900
2004-02-26,27.299999,27.430000,27.190001,27.350000,18.205641,653000
2004-02-27,27.500000,28.080000,27.320000,27.959999,18.611691,1511900
2004-03-01,28.190001,28.620001,28.040001,28.600000,19.037706,1209900
2004-03-02,28.650000,28.700001,28.320000,28.330000,18.857983,1166300
2004-03-03,28.170000,28.520000,28.010000,28.430000,18.924543,685600
2004-03-04,28.309999,28.320000,27.900000,28.100000,18.704882,523000
2004-03-05,28.110001,28.299999,27.920000,28.129999,18.724844,703600
2004-03-08,28.139999,28.240000,27.959999,28.070000,18.684914,623300
2004-03-09,27.920000,28.059999,27.730000,27.889999,18.565088,910400
2004-03-10,27.879999,28.040001,27.639999,27.910000,18.578403,1265400
2004-03-11,27.920000,28.200001,27.680000,27.730000,18.458586,1019200
2004-03-12,27.650000,27.750000,27.370001,27.549999,18.338768,701300
2004-03-15,27.510000,27.620001,26.920000,27.020000,17.985970,825200
2004-03-16,26.980000,27.110001,26.680000,26.889999,17.899433,782500
2004-03-17,26.950001,27.330000,26.900000,27.299999,18.172354,589600
2004-03-18,27.170000,27.180000,26.820000,27.080000,18.025911,800800
2004-03-19,27.049999,27.200001,26.920000,26.990000,17.966005,785100
2004-03-22,27.000000,27.000000,26.410000,26.680000,17.759645,663200
2004-03-23,26.660000,27.139999,26.500000,26.870001,17.886126,685700
2004-03-24,26.870001,26.940001,26.500000,26.740000,17.799591,671700
2004-03-25,26.840000,27.150000,26.610001,27.150000,18.072510,756000
2004-03-26,27.170000,27.170000,26.920000,27.049999,18.005938,517900
2004-03-29,27.020000,27.610001,27.020000,27.270000,18.152388,783900
2004-03-30,27.340000,27.370001,27.120001,27.360001,18.212296,563500
2004-03-31,27.250000,27.320000,26.920000,27.270000,18.152388,849500
2004-04-01,27.350000,27.350000,26.920000,26.959999,17.946030,889200
2004-04-02,26.969999,27.200001,26.610001,26.799999,17.839525,982400
2004-04-05,26.650000,27.080000,26.549999,27.080000,18.025911,650100
2004-04-06,27.100000,27.420000,27.020000,27.360001,18.212296,638100
2004-04-07,27.200001,27.299999,27.049999,27.209999,18.217318,426800
2004-04-08,27.379999,27.389999,26.940001,27.030001,18.096804,498800
2004-04-12,27.110001,27.129999,27.000000,27.030001,18.096804,345700
2004-04-13,27.020000,27.129999,26.709999,26.809999,17.949507,559100
2004-04-14,26.700001,27.059999,26.690001,27.059999,18.116884,975300
2004-04-15,27.170000,27.180000,26.809999,27.160000,18.183844,589100
2004-04-16,27.170000,27.320000,26.709999,26.840000,17.969603,993100
2004-04-19,26.730000,26.930000,26.540001,26.889999,18.003071,459900
2004-04-20,26.920000,26.940001,26.240000,26.299999,17.608068,969900
2004-04-21,26.299999,26.860001,26.150000,26.700001,17.875868,882700
2004-04-22,26.700001,27.530001,26.620001,27.500000,18.411474,908000
2004-04-23,27.320000,27.559999,27.190001,27.530001,18.431561,953200
2004-04-26,27.500000,27.590000,27.260000,27.500000,18.411474,698100
2004-04-27,27.650000,27.900000,27.360001,27.469999,18.391384,1004700
2004-04-28,27.469999,27.680000,27.360001,27.570000,18.458338,1217900
2004-04-29,27.570000,27.889999,27.570000,27.700001,18.545366,730300
2004-04-30,27.700001,27.879999,27.549999,27.629999,18.498507,916600
2004-05-03,27.639999,28.020000,27.500000,28.020000,18.759621,950400
2004-05-04,27.850000,28.129999,27.620001,28.000000,18.746225,781500
2004-05-05,27.879999,27.940001,27.700001,27.799999,18.612324,1039900
2004-05-06,27.629999,27.770000,27.309999,27.700001,18.545366,855800
2004-05-07,27.500000,27.520000,27.120001,27.139999,18.170448,1270100
2004-05-10,27.000000,27.200001,26.900000,27.070000,18.123583,1059600
2004-05-11,27.059999,27.250000,26.950001,27.059999,18.116884,899500
2004-05-12,27.000000,27.000000,26.500000,26.760000,17.916042,752300
2004-05-13,26.660000,26.870001,26.570000,26.760000,17.916042,495200
2004-05-14,26.709999,27.160000,26.639999,27.000000,18.076723,507600
2004-05-17,26.730000,26.990000,26.690001,26.750000,17.909346,495300
2004-05-18,26.850000,27.180000,26.700001,26.840000,17.969603,528800
2004-05-19,27.049999,27.049999,26.440001,26.469999,17.721880,593400
2004-05-20,26.469999,26.740000,26.270000,26.650000,17.842394,716700
2004-05-21,26.969999,26.969999,26.370001,26.400000,17.675011,1281600
2004-05-24,26.240000,26.340000,25.120001,25.120001,16.818037,3583500
2004-05-25,25.049999,25.610001,25.030001,25.520000,17.085842,2223800
2004-05-26,25.370001,25.540001,25.290001,25.430000,17.025593,881800
2004-05-27,25.540001,25.639999,25.370001,25.620001,17.152790,1103200
2004-05-28,25.620001,25.719999,25.510000,25.510000,17.079147,631400
2004-06-01,25.600000,25.740000,25.330000,25.670000,17.186274,1048900
2004-06-02,25.670000,25.670000,25.420000,25.620001,17.152790,648100
2004-06-03,25.650000,25.799999,25.469999,25.559999,17.112629,414300
2004-06-04,25.900000,26.200001,25.750000,25.879999,17.326862,785200
2004-06-07,26.010000,26.129999,25.709999,25.870001,17.320171,847700
2004-06-08,25.799999,26.000000,25.750000,25.959999,17.380426,692200
2004-06-09,25.959999,26.100000,25.809999,25.910000,17.346954,525400
2004-06-10,26.100000,26.100000,25.799999,25.950001,17.373734,470100
2004-06-14,25.900000,26.100000,25.690001,25.719999,17.219749,576500
2004-06-15,25.900000,26.180000,25.840000,25.950001,17.373734,630800
2004-06-16,25.959999,26.100000,25.660000,25.680000,17.192961,640700
2004-06-17,25.730000,25.920000,25.650000,25.879999,17.326862,639400
2004-06-18,25.879999,26.020000,25.750000,25.900000,17.340260,980900
2004-06-21,25.959999,26.600000,25.920000,26.400000,17.675011,1321300
2004-06-22,26.430000,26.900000,26.270000,26.860001,17.982986,1725500
2004-06-23,26.870001,26.980000,26.240000,26.719999,17.889256,1093000
2004-06-24,26.780001,26.799999,26.180000,26.219999,17.554504,1667700
2004-06-25,26.700001,26.780001,26.389999,26.770000,17.922731,2244500
2004-06-28,26.770000,27.100000,26.690001,26.740000,17.902639,1072000
2004-06-29,26.840000,26.920000,26.670000,26.770000,17.922731,597800
2004-06-30,26.799999,26.940001,26.660000,26.879999,17.996368,671900
2004-07-01,26.820000,26.990000,26.440001,26.680000,17.862478,851900
2004-07-02,26.610001,26.770000,26.520000,26.670000,17.855780,653700
2004-07-06,26.600000,26.719999,26.330000,26.680000,17.862478,667500
2004-07-07,26.580000,26.600000,26.340000,26.420000,17.688396,771800
2004-07-08,26.260000,26.590000,26.150000,26.209999,17.653042,653300
2004-07-09,26.250000,26.260000,26.070000,26.150000,17.612633,559500
2004-07-12,26.150000,26.370001,26.049999,26.299999,17.713665,447500
2004-07-13,25.809999,26.240000,25.809999,26.150000,17.612633,328200
2004-07-14,25.950001,26.219999,25.930000,26.049999,17.545284,509000
2004-07-15,26.000000,26.200001,25.840000,25.940001,17.471193,727800
2004-07-16,26.250000,26.250000,25.660000,25.700001,17.309544,732100
2004-07-19,25.700001,25.930000,25.559999,25.740000,17.336487,554300
2004-07-20,25.760000,26.400000,25.709999,26.379999,17.767544,994700
2004-07-21,26.610001,26.820000,26.230000,26.230000,17.666521,1028200
2004-07-22,26.160000,26.209999,25.969999,26.059999,17.552013,847400
2004-07-23,26.059999,26.059999,25.719999,25.820000,17.390369,553500
2004-07-26,25.820000,26.080000,25.770000,25.950001,17.477930,820400
2004-07-27,25.959999,26.049999,25.799999,25.879999,17.430773,812500
2004-07-28,25.879999,25.889999,25.350000,25.700001,17.309544,638200
2004-07-29,25.709999,25.889999,25.590000,25.750000,17.343229,614400
2004-07-30,25.770000,25.770000,25.469999,25.590000,17.235462,573900
2004-08-02,25.600000,25.760000,25.379999,25.740000,17.336487,706400
2004-08-03,25.680000,25.680000,25.420000,25.520000,17.188313,701000
2004-08-04,25.450001,25.770000,25.270000,25.709999,17.316286,383500
2004-08-05,25.620001,25.830000,25.500000,25.580000,17.228725,684500
2004-08-06,25.400000,25.719999,25.350000,25.459999,17.147894,673200
2004-08-09,25.469999,25.570000,25.250000,25.299999,17.040133,547900
2004-08-10,25.420000,25.490000,25.270000,25.400000,17.107487,820800
2004-08-11,25.410000,25.549999,25.280001,25.370001,17.087288,711300
2004-08-12,25.370001,25.530001,25.270000,25.410000,17.114227,368200
2004-08-13,25.389999,25.450001,25.209999,25.350000,17.073816,468300
2004-08-16,25.400000,25.670000,25.250000,25.650000,17.275867,628900
2004-08-17,25.650000,25.900000,25.629999,25.879999,17.430773,586000
2004-08-18,25.930000,26.190001,25.820000,26.150000,17.612633,517500
2004-08-19,26.030001,26.070000,25.660000,25.850000,17.410574,478000
2004-08-20,25.850000,26.090000,25.790001,25.990000,17.504868,474000
2004-08-23,26.100000,26.340000,26.100000,26.100000,17.578957,383200
2004-08-24,26.270000,26.290001,26.059999,26.070000,17.558754,401500
2004-08-25,26.170000,26.299999,25.959999,26.230000,17.666521,436600
2004-08-26,26.150000,26.330000,26.100000,26.330000,17.733866,488700
2004-08-27,26.280001,26.400000,26.219999,26.330000,17.733866,255400
2004-08-30,26.200001,26.299999,26.000000,26.000000,17.511604,506400
2004-08-31,26.000000,26.190001,25.840000,25.959999,17.484661,546700
2004-09-01,26.040001,26.219999,25.980000,26.080000,17.565485,423000
2004-09-02,26.080000,26.370001,26.030001,26.330000,17.733866,367700
2004-09-03,26.379999,26.570000,26.350000,26.370001,17.760811,411100
2004-09-07,26.490000,26.639999,26.370001,26.540001,17.875309,402500
2004-09-08,26.540001,26.570000,26.139999,26.160000,17.619368,590300
2004-09-09,26.280001,26.389999,26.100000,26.270000,17.693459,563900
2004-09-10,26.330000,26.410000,26.080000,26.200001,17.646307,823100
2004-09-13,26.200001,26.200001,25.500000,25.500000,17.174847,1845900
2004-09-14,26.250000,26.430000,26.059999,26.350000,17.747334,1355300
2004-09-15,26.420000,26.790001,26.320000,26.610001,17.922451,896700
2004-09-16,26.639999,26.639999,26.240000,26.480000,17.834894,706700
2004-09-17,26.500000,27.010000,26.500000,26.940001,18.144716,1479500
2004-09-20,26.870001,26.870001,26.480000,26.820000,18.063890,902700
2004-09-21,26.770000,26.770000,26.500000,26.580000,17.902250,762600
2004-09-22,26.520000,26.629999,26.260000,26.299999,17.713665,880600
2004-09-23,26.450001,26.600000,26.120001,26.200001,17.646307,516700
2004-09-24,26.379999,26.379999,26.180000,26.360001,17.754070,450000
2004-09-27,26.299999,26.400000,25.809999,25.889999,17.437521,746800
2004-09-28,26.049999,26.700001,26.010000,26.620001,17.929188,1026500
2004-09-29,26.629999,26.629999,26.080000,26.250000,17.679985,974000
2004-09-30,26.330000,26.420000,26.200001,26.290001,17.706921,910300
2004-10-01,26.410000,26.790001,26.309999,26.590000,17.908983,725400
2004-10-04,26.870001,26.920000,26.450001,26.480000,17.834894,781500
2004-10-05,26.540001,26.680000,26.350000,26.430000,17.801214,571500
2004-10-06,26.430000,26.490000,26.190001,26.400000,17.896122,479000
2004-10-07,26.469999,26.490000,26.090000,26.110001,17.699539,388800
2004-10-08,26.190001,26.260000,26.010000,26.139999,17.719866,668600
2004-10-11,26.219999,26.410000,26.190001,26.370001,17.875784,510700
2004-10-12,26.250000,26.389999,26.070000,26.110001,17.699539,525600
2004-10-13,26.299999,26.299999,25.719999,25.889999,17.550407,771900
2004-10-14,26.020000,26.280001,25.950001,26.049999,17.658865,666800
2004-10-15,26.250000,26.400000,26.010000,26.080000,17.679197,555100
2004-10-18,26.030001,26.270000,25.900000,26.219999,17.774101,471400
2004-10-19,26.219999,26.240000,25.879999,25.879999,17.543619,500400
2004-10-20,25.950001,25.980000,25.700001,25.950001,17.591072,619700
2004-10-21,25.900000,26.170000,25.790001,26.059999,17.665638,407600
2004-10-22,26.000000,26.040001,25.700001,25.770000,17.469057,453900
2004-10-25,25.770000,25.959999,25.580000,25.830000,17.509731,537100
2004-10-26,25.799999,26.309999,25.469999,26.309999,17.835110,916800
2004-10-27,26.340000,26.870001,26.240000,26.809999,18.174049,1146300
2004-10-28,26.809999,27.129999,26.740000,26.959999,18.275732,794300
2004-10-29,26.959999,27.090000,26.750000,26.840000,18.194391,924500
2004-11-01,26.959999,27.240000,26.730000,26.850000,18.201172,618700
2004-11-02,26.700001,27.070000,26.700001,26.799999,18.167271,700300
2004-11-03,27.100000,27.129999,26.850000,26.959999,18.275732,695600
2004-11-04,27.080000,27.240000,26.700001,27.200001,18.438427,1069400
2004-11-05,27.299999,27.350000,27.010000,27.170000,18.418095,994300
2004-11-08,27.309999,27.309999,27.040001,27.129999,18.390972,648700
2004-11-09,27.190001,27.250000,27.080000,27.160000,18.411316,471900
2004-11-10,27.100000,27.260000,27.040001,27.080000,18.357084,663800
2004-11-11,27.299999,27.350000,27.070000,27.190001,18.431648,559900
2004-11-12,27.250000,27.299999,27.090000,27.160000,18.411316,721300
2004-11-15,27.160000,27.430000,26.680000,27.430000,18.594345,1537500
2004-11-16,27.370001,27.430000,27.299999,27.410000,18.580786,1130500
2004-11-17,27.430000,27.500000,27.370001,27.480000,18.628231,1503800
2004-11-18,27.549999,27.770000,27.469999,27.730000,18.797710,1450800
2004-11-19,27.760000,27.799999,27.299999,27.360001,18.546894,1135800
2004-11-22,28.500000,29.570000,28.150000,28.709999,19.462030,3227200
2004-11-23,28.780001,28.790001,27.940001,28.219999,19.129873,1696300
2004-11-24,28.370001,28.590000,28.290001,28.490000,19.312899,1135000
2004-11-26,28.459999,28.700001,28.430000,28.510000,19.326456,333500
2004-11-29,28.650000,28.709999,28.330000,28.459999,19.292562,932100
2004-11-30,28.459999,28.600000,28.190001,28.530001,19.340014,1300300
2004-12-01,28.730000,29.270000,28.690001,29.270000,19.841646,1756700
2004-12-02,29.270000,29.469999,29.139999,29.250000,19.828085,982900
2004-12-03,29.309999,29.629999,29.250000,29.320000,19.875551,649500
2004-12-06,29.320000,29.320000,28.860001,29.160000,19.767078,640900
2004-12-07,29.160000,29.219999,28.719999,28.730000,19.475590,915500
2004-12-08,28.730000,28.900000,28.510000,28.790001,19.516264,1156300
2004-12-09,28.809999,29.350000,28.549999,29.309999,19.868761,1042600
2004-12-10,29.840000,30.000000,29.049999,29.879999,20.255152,1488100
2004-12-13,29.900000,29.990000,29.570000,29.920000,20.282269,962900
2004-12-14,29.920000,30.340000,29.850000,30.270000,20.519535,1071000
2004-12-15,30.070000,30.190001,29.940001,30.020000,20.350054,1305900
2004-12-16,30.090000,30.320000,29.770000,30.309999,20.546646,1128100
2004-12-17,30.309999,30.520000,29.910000,30.150000,20.438185,1471900
2004-12-20,30.150000,30.200001,29.610001,29.860001,20.241596,765400
2004-12-21,30.030001,30.120001,29.670000,30.090000,20.397516,775000
2004-12-22,30.190001,30.219999,29.850000,30.030001,20.356834,461200
2004-12-23,29.900000,30.010000,29.760000,29.889999,20.261936,378100
2004-12-27,29.889999,29.980000,29.590000,29.879999,20.255152,580100
2004-12-28,29.900000,30.110001,29.830000,30.080000,20.390732,438900
2004-12-29,30.150000,30.170000,29.959999,30.070000,20.383953,633300
2004-12-30,29.900000,30.070000,29.889999,29.959999,20.424860,355300
2004-12-31,30.080000,30.170000,29.879999,29.889999,20.377136,400700
2005-01-03,30.000000,30.010000,29.540001,29.709999,20.254425,958600
2005-01-04,29.940001,30.040001,29.670000,29.889999,20.377136,878800
2005-01-05,29.760000,29.969999,29.660000,29.660000,20.220339,801800
2005-01-06,29.799999,29.900000,29.480000,29.660000,20.220339,1026100
2005-01-07,29.889999,29.889999,29.330000,29.410000,20.049910,1104000
2005-01-10,29.450001,29.580000,29.290001,29.350000,20.008997,658500
2005-01-11,29.350000,29.350000,29.010000,29.139999,19.865831,851500
2005-01-12,28.990000,29.170000,28.780001,29.120001,19.852201,897400
2005-01-13,29.020000,29.360001,28.840000,28.920000,19.715853,1298600
2005-01-14,29.070000,29.139999,28.830000,29.020000,19.784027,737300
2005-01-18,28.879999,29.660000,28.549999,29.660000,20.220339,1000900
2005-01-19,29.459999,29.629999,29.400000,29.420000,20.056713,638400
2005-01-20,29.400000,29.500000,29.059999,29.280001,19.961277,564200
2005-01-21,29.230000,29.280001,29.010000,29.030001,19.790844,471200
2005-01-24,29.129999,29.350000,29.010000,29.250000,19.940823,751500
2005-01-25,29.290001,29.330000,29.030001,29.080000,19.824938,701600
2005-01-26,29.070000,29.170000,28.770000,28.799999,19.634041,789700
2005-01-27,28.809999,28.980000,28.780001,28.920000,19.715853,801100
2005-01-28,29.020000,29.150000,28.850000,29.090000,19.831753,609200
2005-01-31,29.209999,29.320000,29.000000,29.320000,19.988548,741100
2005-02-01,29.260000,29.510000,29.240000,29.320000,19.988548,944500
2005-02-02,29.330000,29.600000,29.170000,29.450001,20.077169,630100
2005-02-03,29.440001,29.540001,29.230000,29.320000,19.988548,555600
2005-02-04,29.420000,29.490000,29.030001,29.200001,19.906742,954500
2005-02-07,28.980000,29.080000,28.559999,28.580000,19.484055,1736100
2005-02-08,28.680000,28.700001,28.170000,28.510000,19.436338,965200
2005-02-09,28.580000,28.600000,28.260000,28.379999,19.347712,568000
2005-02-10,28.379999,28.490000,28.309999,28.350000,19.327261,879400
2005-02-11,28.350000,28.639999,28.280001,28.299999,19.293180,1582200
2005-02-14,28.530001,28.690001,28.370001,28.500000,19.429525,894700
2005-02-15,28.580000,28.870001,28.510000,28.870001,19.681767,1248600
2005-02-16,28.870001,28.920000,28.559999,28.850000,19.668129,1364100
2005-02-17,28.799999,29.620001,28.790001,29.490000,20.104445,2428800
2005-02-18,29.200001,29.209999,28.320000,28.549999,19.463610,4021600
2005-02-22,28.250000,28.330000,27.350000,27.540001,18.775051,1788500
2005-02-23,27.700001,28.190001,27.480000,27.850000,18.986391,2414800
2005-02-24,27.820000,27.830000,27.400000,27.730000,18.904583,827000
2005-02-25,27.740000,27.799999,27.500000,27.650000,18.850044,1333900
2005-02-28,27.830000,27.850000,27.530001,27.700001,18.884130,1343700
2005-03-01,27.680000,28.250000,27.629999,28.209999,19.231817,1346500
2005-03-02,28.219999,28.620001,28.049999,28.430000,19.381804,1331600
2005-03-03,28.450001,28.520000,28.299999,28.400000,19.361347,993800
2005-03-04,28.500000,28.639999,28.240000,28.400000,19.361347,1067100
2005-03-07,28.500000,28.500000,28.059999,28.230000,19.245457,982200
2005-03-08,28.230000,28.230000,27.850000,27.990000,19.081833,1302700
2005-03-09,27.930000,28.120001,27.750000,27.889999,19.013659,890300
2005-03-10,27.980000,28.129999,27.920000,28.010000,19.095467,881300
2005-03-11,28.049999,28.139999,27.730000,27.860001,18.993212,1132000
2005-03-14,27.950001,28.309999,27.870001,28.139999,19.184092,1252800
2005-03-15,28.150000,28.260000,27.950001,27.959999,19.061384,922000
2005-03-16,28.540001,28.980000,28.420000,28.490000,19.422705,2469100
2005-03-17,28.600000,28.799999,28.330000,28.530001,19.449968,1828400
2005-03-18,28.799999,28.990000,28.090000,28.400000,19.361347,8367800
2005-03-21,28.500000,28.690001,28.450001,28.549999,19.463610,1559700
2005-03-22,28.420000,28.639999,28.360001,28.400000,19.361347,1542700
2005-03-23,28.320000,28.420000,28.020000,28.160000,19.197735,1809000
2005-03-24,28.150000,28.150000,27.889999,27.940001,19.047747,1323500
2005-03-28,27.940001,28.320000,27.650000,28.139999,19.184092,1053600
2005-03-29,28.080000,28.340000,28.000000,28.110001,19.163643,1159500
2005-03-30,28.200001,28.500000,28.200001,28.450001,19.395439,1030600
2005-03-31,28.930000,29.150000,28.770000,29.020000,19.784027,1462000
2005-04-01,29.100000,29.200001,28.320000,28.469999,19.409073,1659900
2005-04-04,28.549999,28.760000,28.410000,28.620001,19.511333,1326100
2005-04-05,28.629999,28.719999,28.459999,28.650000,19.531788,1002100
2005-04-06,28.650000,28.820000,28.629999,28.740000,19.593136,1014400
2005-04-07,28.570000,28.799999,28.549999,28.600000,19.613708,579300
2005-04-08,28.450001,28.860001,28.450001,28.809999,19.757730,1334800
2005-04-11,28.799999,29.000000,28.760000,28.920000,19.833168,559100
2005-04-12,28.920000,29.360001,28.799999,29.219999,20.038908,932000
2005-04-13,29.260000,29.400000,29.120001,29.139999,19.984037,999800
2005-04-14,29.139999,29.600000,29.070000,29.450001,20.196638,2190500
2005-04-15,29.350000,29.450001,28.959999,28.990000,19.881176,1198200
2005-04-18,29.450001,29.469999,29.040001,29.170000,20.004623,2077000
2005-04-19,29.219999,29.219999,28.799999,28.879999,19.805733,1254000
2005-04-20,28.809999,29.049999,28.709999,29.000000,19.888027,975200
2005-04-21,29.100000,29.459999,29.020000,29.330000,20.114340,1200700
2005-04-22,29.400000,29.410000,28.639999,28.770000,19.730301,1448400
2005-04-25,28.799999,29.350000,28.700001,29.340000,20.121201,964400
2005-04-26,29.370001,29.639999,29.100000,29.440001,20.189777,1161100
2005-04-27,29.340000,29.540001,29.100000,29.410000,20.169210,768300
2005-04-28,29.200001,29.330000,29.010000,29.100000,19.956610,1070200
2005-04-29,29.219999,29.740000,29.150000,29.740000,20.395515,1389900
2005-05-02,29.750000,29.900000,29.620001,29.670000,20.347513,1181800
2005-05-03,29.700001,30.100000,29.530001,29.930000,20.525818,1423300
2005-05-04,30.150000,30.400000,30.049999,30.200001,20.710985,1559800
2005-05-05,30.110001,30.360001,29.600000,29.959999,20.546391,888500
2005-05-06,29.980000,30.080000,29.850000,29.900000,20.505247,618000
2005-05-09,29.780001,30.080000,29.700001,30.000000,20.573824,1209300
2005-05-10,30.020000,30.299999,29.940001,30.100000,20.642406,1629800
2005-05-11,30.100000,30.330000,30.030001,30.180000,20.697269,844700
2005-05-12,30.150000,30.450001,30.120001,30.120001,20.656120,1076500
2005-05-13,30.129999,30.129999,29.650000,29.809999,20.443520,766500
2005-05-16,29.900000,30.100000,29.860001,30.070000,20.621828,706000
2005-05-17,30.070000,30.270000,29.870001,30.170000,20.690414,965000
2005-05-18,30.290001,30.600000,30.250000,30.440001,20.875572,934900
2005-05-19,30.480000,30.600000,30.209999,30.379999,20.834427,711900
2005-05-20,30.500000,30.580000,30.040001,30.340000,20.806995,1134000
2005-05-23,30.799999,31.100000,30.580000,30.820000,21.136177,2259300
2005-05-24,30.900000,31.100000,30.660000,30.969999,21.239044,1445200
2005-05-25,30.930000,31.389999,30.900000,31.250000,21.431070,1770300
2005-05-26,31.250000,31.370001,31.080000,31.260000,21.437925,535100
2005-05-27,31.200001,31.230000,30.910000,31.049999,21.293913,856200
2005-05-31,30.969999,31.200001,30.750000,31.030001,21.280203,1392900
2005-06-01,30.930000,31.290001,30.780001,31.280001,21.451645,1103700
2005-06-02,31.250000,31.450001,31.139999,31.450001,21.568226,798800
2005-06-03,31.480000,31.600000,31.260000,31.330000,21.485928,576800
2005-06-06,31.250000,31.320000,31.100000,31.180000,21.383059,551900
2005-06-07,31.219999,31.230000,30.889999,30.900000,21.191038,1243400
2005-06-08,30.840000,30.940001,30.629999,30.740000,21.081316,824500
2005-06-09,30.770000,30.799999,30.389999,30.690001,21.047024,884500
2005-06-10,30.750000,30.790001,30.450001,30.709999,21.060740,611200
2005-06-13,30.650000,30.900000,30.580000,30.709999,21.060740,480900
2005-06-14,30.610001,30.820000,30.600000,30.730000,21.074457,718700
2005-06-15,30.799999,31.059999,30.639999,31.059999,21.300768,738800
2005-06-16,30.950001,31.230000,30.830000,31.209999,21.403641,748100
2005-06-17,31.450001,31.600000,31.270000,31.330000,21.485928,1567700
2005-06-20,31.209999,31.530001,31.160000,31.450001,21.568226,1018400
2005-06-21,31.450001,31.490000,31.120001,31.340000,21.492788,966900
2005-06-22,31.450001,31.450001,31.270000,31.299999,21.465355,603700
2005-06-23,31.260000,31.379999,31.020000,31.200001,21.396784,1274000
2005-06-24,31.180000,31.250000,30.969999,31.020000,21.273331,778400
2005-06-27,31.049999,31.080000,30.730000,31.010000,21.266479,1081800
2005-06-28,31.040001,31.400000,30.969999,31.350000,21.499641,960200
2005-06-29,31.350000,31.350000,30.770000,30.860001,21.163609,945700
2005-06-30,30.900000,30.910000,30.620001,30.770000,21.101883,883900
2005-07-01,30.830000,31.030001,30.719999,30.820000,21.136177,923400
2005-07-05,30.799999,30.990000,30.590000,30.920000,21.204752,493900
2005-07-06,30.900000,31.000000,30.440001,30.600000,20.985306,757500
2005-07-07,29.920000,30.260000,29.719999,30.230000,20.847376,918200
2005-07-08,30.219999,30.600000,30.100000,30.510000,21.040466,563800
2005-07-11,30.540001,30.540001,30.150000,30.340000,20.923237,1402000
2005-07-12,30.299999,30.420000,30.219999,30.309999,20.902548,812200
2005-07-13,30.270000,30.549999,30.250000,30.520000,21.047365,548600
2005-07-14,30.650000,30.850000,30.570000,30.740000,21.199083,564000
2005-07-15,30.690001,30.870001,30.680000,30.809999,21.247356,433900
2005-07-18,29.910000,30.809999,29.860001,30.700001,21.171499,751400
2005-07-19,30.799999,30.840000,30.600000,30.750000,21.205976,414000
2005-07-20,30.650000,30.820000,30.420000,30.780001,21.226675,619000
2005-07-21,30.719999,30.840000,30.500000,30.600000,21.102539,466200
2005-07-22,30.520000,30.780001,30.480000,30.709999,21.178394,676200
2005-07-25,30.709999,30.750000,30.510000,30.559999,21.074955,721200
2005-07-26,30.700001,30.959999,30.450001,30.520000,21.047365,1025400
2005-07-27,30.549999,30.809999,30.410000,30.760000,21.212883,574200
2005-07-28,30.799999,31.240000,30.799999,31.070000,21.426662,672200
2005-07-29,31.070000,31.190001,30.830000,30.850000,21.274940,488200
2005-08-01,30.799999,30.900000,30.600000,30.719999,21.185291,662900
2005-08-02,30.770000,30.790001,30.600000,30.700001,21.171499,470700
2005-08-03,30.670000,30.770000,30.540001,30.700001,21.171499,560300
2005-08-04,30.680000,30.680000,30.410000,30.520000,21.047365,413400
2005-08-05,30.450001,30.510000,30.270000,30.410000,20.971514,551300
2005-08-08,30.450001,30.540001,30.340000,30.510000,21.040466,462600
2005-08-09,30.610001,30.680000,30.379999,30.500000,21.033575,608500
2005-08-10,30.620001,30.750000,30.450001,30.500000,21.033575,580900
2005-08-11,30.500000,30.650000,30.430000,30.620001,21.116329,370500
2005-08-12,30.570000,30.629999,30.280001,30.500000,21.033575,499600
2005-08-15,30.500000,30.520000,30.230000,30.469999,21.012884,595900
2005-08-16,30.500000,30.520000,30.200001,30.270000,20.874964,705100
2005-08-17,30.170000,30.450001,30.049999,30.379999,20.950821,547500
2005-08-18,30.299999,30.340000,30.120001,30.260000,20.868061,649500
2005-08-19,30.360001,30.480000,30.260000,30.260000,20.868061,488700
2005-08-22,30.320000,30.450001,30.170000,30.420000,20.978403,592300
2005-08-23,30.389999,30.420000,29.910000,29.910000,20.626699,1325900
2005-08-24,29.920000,29.969999,29.580000,29.610001,20.419811,779400
2005-08-25,29.639999,29.750000,29.420000,29.490000,20.337053,823600
2005-08-26,29.370001,29.490000,29.270000,29.280001,20.192232,695900
2005-08-29,29.129999,29.540001,29.059999,29.430000,20.295673,869800
2005-08-30,29.299999,29.490000,29.129999,29.250000,20.171541,1312800
2005-08-31,29.250000,29.440001,28.860001,29.400000,20.274992,1443200
2005-09-01,29.400000,30.170000,29.370001,30.000000,20.688763,1974600
2005-09-02,30.020000,30.190001,29.920000,30.020000,20.702557,724000
2005-09-06,30.070000,30.209999,30.049999,30.120001,20.771513,1173000
2005-09-07,30.120001,30.230000,30.040001,30.190001,20.819788,846800
2005-09-08,30.000000,30.260000,29.950001,30.180000,20.812895,1244900
2005-09-09,30.200001,31.100000,30.180000,31.090000,21.440454,2157100
2005-09-12,31.000000,31.459999,30.809999,30.990000,21.371487,3683000
2005-09-13,30.750000,31.000000,30.270000,30.900000,21.309429,2626900
2005-09-14,31.000000,31.049999,29.940001,30.230000,20.847376,5383400
2005-09-15,30.200001,30.250000,29.920000,30.040001,20.716349,1913400
2005-09-16,29.900000,30.230000,29.500000,29.990000,20.681866,12883700
2005-09-19,29.950001,30.059999,29.799999,29.950001,20.654278,2492200
2005-09-20,29.879999,29.940001,29.450001,29.700001,20.481873,1939600
2005-09-21,29.700001,29.740000,29.280001,29.370001,20.254299,1576900
2005-09-22,29.290001,29.450001,29.110001,29.330000,20.226715,1369400
2005-09-23,29.200001,29.400000,29.040001,29.139999,20.095684,1535700
2005-09-26,29.260000,29.469999,29.160000,29.260000,20.178438,657000
2005-09-27,29.270000,29.440001,29.200001,29.370001,20.254299,1044000
2005-09-28,29.350000,29.730000,29.350000,29.590000,20.406019,1722900
2005-09-29,29.590000,29.660000,29.290001,29.650000,20.447393,1577100
2005-09-30,29.650000,29.850000,29.549999,29.750000,20.516352,710100
2005-10-03,29.600000,29.730000,29.500000,29.650000,20.447393,981400
2005-10-04,29.709999,29.930000,29.650000,29.660000,20.454290,985200
2005-10-05,29.650000,29.780001,29.340000,29.340000,20.357151,749800
2005-10-06,29.320000,29.360001,28.940001,29.120001,20.204508,985900
2005-10-07,29.200001,29.219999,28.750000,28.969999,20.100433,1148800
2005-10-10,28.930000,29.150000,28.910000,28.950001,20.086559,1001000
2005-10-11,29.000000,29.059999,28.740000,28.830000,20.003298,686000
2005-10-12,28.719999,29.100000,28.719999,28.840000,20.010237,903900
2005-10-13,28.830000,29.049999,28.650000,28.850000,20.017178,1039400
2005-10-14,28.860001,28.889999,28.559999,28.719999,19.926971,1155400
2005-10-17,28.730000,28.969999,28.680000,28.920000,20.065739,1308100
2005-10-18,28.930000,29.090000,28.920000,28.920000,20.065739,973900
2005-10-19,28.799999,29.030001,28.440001,29.030001,20.142065,995800
2005-10-20,28.950001,29.020000,28.620001,28.750000,19.947792,1729400
2005-10-21,28.850000,28.930000,28.549999,28.760000,19.954727,953400
2005-10-24,28.850000,29.000000,28.750000,28.950001,20.086559,518200
2005-10-25,28.920000,29.000000,28.600000,28.799999,19.982475,572900
2005-10-26,28.790001,28.850000,28.510000,28.530001,19.795145,1300700
2005-10-27,28.330000,28.570000,28.290001,28.450001,19.739639,1023000
2005-10-28,28.570000,29.090000,28.570000,29.090000,20.183687,1282900
2005-10-31,29.190001,29.240000,28.820000,29.100000,20.190634,1018900
2005-11-01,29.030001,29.299999,29.020000,29.209999,20.266960,820900
2005-11-02,29.120001,29.480000,29.120001,29.160000,20.232264,879100
2005-11-03,29.000000,29.340000,28.299999,29.209999,20.266960,424200
2005-11-04,29.209999,29.280001,29.070000,29.110001,20.197567,611800
2005-11-07,29.180000,29.340000,29.129999,29.160000,20.232264,376500
2005-11-08,29.100000,29.260000,29.000000,29.129999,20.211445,482600
2005-11-09,29.139999,29.180000,28.950001,29.040001,20.149008,1101700
2005-11-10,29.090000,29.570000,29.090000,29.500000,20.468168,778400
2005-11-11,29.490000,29.520000,29.270000,29.459999,20.440409,309100
2005-11-14,29.500000,29.600000,29.370001,29.490000,20.461227,314600
2005-11-15,29.420000,29.559999,29.100000,29.299999,20.329403,651200
2005-11-16,29.340000,29.340000,29.059999,29.170000,20.239204,742300
2005-11-17,29.270000,29.520000,29.200001,29.450001,20.433475,676300
2005-11-18,29.700001,29.719999,29.320000,29.700001,20.606932,1060800
2005-11-21,30.049999,31.049999,29.910000,30.969999,21.488106,2780200
2005-11-22,30.900000,31.260000,30.830000,30.930000,21.460356,1918800
2005-11-23,30.850000,31.290001,30.850000,31.139999,21.606058,991700
2005-11-25,31.230000,31.299999,31.040001,31.059999,21.550549,403100
2005-11-28,31.020000,31.090000,30.809999,30.860001,21.411785,615300
2005-11-29,30.730000,30.870001,30.370001,30.440001,21.120375,1353400
2005-11-30,30.430000,30.629999,30.209999,30.209999,20.960798,1033400
2005-12-01,30.200001,30.559999,30.200001,30.480000,21.148123,1733200
2005-12-02,30.379999,30.510000,29.440001,30.450001,21.127316,668000
2005-12-05,30.350000,30.500000,30.270000,30.459999,21.134247,865400
2005-12-06,30.410000,30.549999,30.020000,30.110001,20.891407,910800
2005-12-07,29.950001,30.100000,29.740000,29.830000,20.697130,878400
2005-12-08,29.730000,29.889999,29.549999,29.660000,20.579180,710200
2005-12-09,29.660000,29.930000,29.660000,29.860001,20.717953,620200
2005-12-12,29.950001,30.080000,29.770000,30.040001,20.842838,868800
2005-12-13,30.000000,30.219999,29.850000,30.070000,20.863651,767100
2005-12-14,30.080000,30.360001,29.969999,30.260000,20.995478,1126600
2005-12-15,30.290001,30.330000,30.129999,30.290001,21.016293,1001500
2005-12-16,30.400000,30.510000,30.250000,30.309999,21.030172,847200
2005-12-19,30.299999,30.410000,30.180000,30.330000,21.044052,797200
2005-12-20,30.280001,30.400000,30.180000,30.260000,20.995478,564000
2005-12-21,30.270000,30.400000,30.200001,30.280001,21.009363,530100
2005-12-22,30.270000,30.389999,30.219999,30.270000,21.002422,539800
2005-12-23,30.350000,30.379999,30.110001,30.350000,21.057930,596200
2005-12-27,30.320000,30.450001,30.150000,30.240000,20.981602,712700
2005-12-28,30.150000,30.209999,30.049999,30.049999,20.974617,614700
2005-12-29,30.120001,30.200001,30.040001,30.070000,20.988583,673000
2005-12-30,29.980000,30.100000,29.730000,29.770000,20.779182,678700
2006-01-03,29.900000,30.040001,29.680000,30.000000,20.939730,904900
2006-01-04,29.950001,30.049999,29.860001,29.879999,20.855965,545800
2006-01-05,29.910000,30.120001,29.850000,30.120001,21.023485,1715800
2006-01-06,30.200001,30.370001,30.190001,30.299999,21.149120,1266500
2006-01-09,30.250000,30.450001,30.240000,30.420000,21.232883,936400
2006-01-10,30.370001,30.500000,30.320000,30.450001,21.253822,780700
2006-01-11,30.500000,30.500000,29.969999,30.070000,20.988583,945400
2006-01-12,29.920000,30.360001,29.920000,30.299999,21.149120,797100
2006-01-13,31.200001,31.200001,30.299999,30.430000,21.239862,882700
2006-01-17,30.230000,30.400000,30.129999,30.360001,21.191004,626900
2006-01-18,30.280001,30.420000,30.170000,30.299999,21.149120,504600
2006-01-19,30.350000,30.420000,30.270000,30.400000,21.218914,646700
2006-01-20,30.400000,30.490000,30.299999,30.400000,21.218914,1791300
2006-01-23,30.400000,30.440001,30.090000,30.280001,21.135166,905500
2006-01-24,30.250000,30.379999,30.129999,30.200001,21.079323,868700
2006-01-25,30.190001,30.240000,29.870001,30.049999,20.974617,642400
2006-01-26,30.080000,30.240000,29.889999,30.020000,20.953695,940000
2006-01-27,29.969999,30.070000,29.900000,30.000000,20.939730,1855600
2006-01-30,29.969999,30.059999,29.700001,30.040001,20.967644,867100
2006-01-31,30.000000,30.080000,29.830000,29.930000,20.890863,1178500
2006-02-01,29.860001,30.080000,29.799999,30.040001,20.967644,1498000
2006-02-02,29.920000,30.100000,29.770000,29.840000,20.828045,807200
2006-02-03,29.690001,29.860001,29.580000,29.709999,20.737309,819600
2006-02-06,29.600000,29.750000,29.559999,29.600000,20.660528,601200
2006-02-07,29.530001,29.660000,29.230000,29.250000,20.416233,1301100
2006-02-08,29.299999,29.299999,29.070000,29.150000,20.346434,1153000
2006-02-09,29.170000,29.230000,28.879999,29.100000,20.311531,1546800
2006-02-10,28.980000,29.350000,28.980000,29.260000,20.423216,789200
2006-02-13,29.280001,29.559999,29.170000,29.450001,20.555828,875300
2006-02-14,29.480000,29.969999,29.469999,29.940001,20.897848,997400
2006-02-15,29.910000,30.010000,29.510000,29.889999,20.862944,1022100
2006-02-16,29.959999,30.500000,29.850000,30.500000,21.288717,1325200
2006-02-17,30.500000,31.020000,30.309999,30.650000,21.393419,2259200
2006-02-21,30.639999,30.760000,30.290001,30.410000,21.225906,1237800
2006-02-22,30.410000,30.990000,30.400000,30.959999,21.609795,1496700
2006-02-23,31.150000,31.150000,30.910000,31.000000,21.637712,1296100
2006-02-24,31.059999,31.160000,30.900000,31.150000,21.742409,1021800
2006-02-27,31.000000,31.260000,30.879999,31.040001,21.665634,1018800
2006-02-28,31.000000,31.160000,30.740000,31.129999,21.728451,1431800
2006-03-01,31.139999,31.139999,30.900000,31.040001,21.665634,768300
2006-03-02,30.950001,31.070000,30.770000,31.030001,21.658663,1182700
2006-03-03,30.969999,31.080000,30.850000,30.990000,21.630735,956700
2006-03-06,30.940001,31.049999,30.750000,30.990000,21.630735,804100
2006-03-07,30.990000,31.250000,30.830000,31.209999,21.784296,786000
2006-03-08,31.209999,31.600000,31.139999,31.450001,21.951809,1190900
2006-03-09,31.450001,31.820000,31.440001,31.799999,22.196108,840700
2006-03-10,31.799999,32.009998,31.750000,32.000000,22.335711,835700
2006-03-13,32.000000,32.000000,31.670000,31.690001,22.119328,1261800
2006-03-14,31.670000,32.200001,31.510000,32.160000,22.447382,1083600
2006-03-15,32.200001,32.270000,31.770000,31.950001,22.300808,880800
2006-03-16,31.900000,32.119999,31.879999,32.090000,22.398527,1318000
2006-03-17,32.200001,32.349998,32.080002,32.299999,22.545101,794800
2006-03-20,32.250000,32.290001,32.009998,32.060001,22.377590,647100
2006-03-21,32.110001,32.110001,31.900000,31.900000,22.265909,588900
2006-03-22,31.959999,32.299999,31.850000,32.290001,22.538126,1355500
2006-03-23,32.290001,32.290001,31.990000,32.209999,22.482279,1322500
2006-03-24,32.209999,32.650002,31.920000,32.580002,22.740543,3818400
2006-03-27,32.490002,32.560001,32.009998,32.169998,22.454369,634300
2006-03-28,32.090000,32.240002,31.959999,32.009998,22.342684,467200
2006-03-29,32.000000,32.669998,31.879999,32.549999,22.719601,966700
2006-03-30,32.480000,32.580002,32.250000,32.330002,22.566046,608500
2006-03-31,32.400002,32.500000,32.230000,32.400002,22.614906,957000
2006-04-03,32.630001,32.740002,32.529999,32.650002,22.789400,1440000
2006-04-04,32.630001,32.639999,32.380001,32.430000,22.635843,818000
2006-04-05,32.500000,32.599998,32.290001,32.340000,22.573017,1029600
2006-04-06,32.160000,32.299999,31.990000,32.279999,22.657248,889700
2006-04-07,32.150002,32.299999,31.680000,31.730000,22.271208,762100
2006-04-10,31.709999,31.850000,31.549999,31.790001,22.313318,575200
2006-04-11,31.790001,32.020000,31.590000,31.850000,22.355436,873200
2006-04-12,31.930000,32.320000,31.879999,32.200001,22.601101,1043600
2006-04-13,32.250000,32.389999,31.990000,32.020000,22.474752,570900
2006-04-17,31.950001,32.200001,31.910000,32.070000,22.509857,419200
2006-04-18,32.110001,32.169998,31.809999,32.080002,22.516874,610800
2006-04-19,31.980000,32.410000,31.969999,32.360001,22.713402,664100
2006-04-20,32.360001,32.500000,32.189999,32.230000,22.622152,711700
2006-04-21,32.349998,32.400002,32.119999,32.299999,22.671293,729900
2006-04-24,32.200001,32.290001,32.049999,32.049999,22.495810,1129500
2006-04-25,32.029999,32.230000,31.900000,32.080002,22.516874,942800
2006-04-26,31.150000,32.189999,31.150000,32.150002,22.566011,970300
2006-04-27,32.000000,32.279999,31.940001,32.189999,22.594076,1060400
2006-04-28,32.230000,32.320000,32.080002,32.139999,22.558989,667800
2006-05-01,32.200001,32.660000,32.139999,32.529999,22.832724,864500
2006-05-02,32.630001,32.860001,32.400002,32.650002,22.916954,1173000
2006-05-03,32.700001,32.700001,32.360001,32.459999,22.783590,691500
2006-05-04,32.439999,32.570000,32.360001,32.520000,22.825708,614100
2006-05-05,32.570000,32.900002,32.470001,32.830002,23.043297,850900
2006-05-08,32.759998,32.970001,32.759998,32.910000,23.099449,990500
2006-05-09,32.910000,32.950001,32.750000,32.869999,23.071373,722800
2006-05-10,32.599998,32.919998,32.599998,32.889999,23.085407,1008300
2006-05-11,32.820000,32.910000,32.610001,32.759998,22.994160,698200
2006-05-12,32.750000,32.919998,32.500000,32.599998,22.881861,1269500
2006-05-15,32.599998,32.770000,32.570000,32.689999,22.945023,1280700
2006-05-16,32.750000,33.000000,32.630001,32.889999,23.085407,1558800
2006-05-17,32.790001,33.000000,32.660000,32.750000,22.987143,1063900
2006-05-18,32.740002,32.980000,32.669998,32.740002,22.980124,1000300
2006-05-19,32.790001,32.849998,32.529999,32.650002,22.916954,1253800
2006-05-22,33.060001,33.820000,32.119999,33.750000,23.689034,4332600
2006-05-23,33.549999,34.029999,33.500000,33.790001,23.717119,3346200
2006-05-24,33.599998,34.910000,33.529999,34.549999,24.250559,2893200
2006-05-25,34.520000,35.000000,34.459999,34.910000,24.503242,2432900
2006-05-26,34.950001,35.150002,34.700001,35.099998,24.636602,1454100
2006-05-30,35.080002,35.150002,34.650002,34.680000,24.341805,1486300
2006-05-31,34.750000,35.209999,34.709999,35.189999,24.699772,1827400
2006-06-01,35.250000,35.750000,35.160000,35.630001,25.008608,1891200
2006-06-02,35.650002,36.029999,35.349998,35.950001,25.233225,1644600
2006-06-05,35.980000,36.389999,35.869999,36.040001,25.296377,2284100
2006-06-06,36.099998,36.360001,35.820000,36.119999,25.352537,1644500
2006-06-07,36.119999,36.459999,35.669998,35.700001,25.057737,2431200
2006-06-08,35.599998,35.669998,34.570000,35.090000,24.629585,3906800
2006-06-09,35.040001,35.369999,34.930000,35.209999,24.713812,1849300
2006-06-12,35.250000,35.490002,34.919998,34.919998,24.510262,1262000
2006-06-13,34.980000,35.230000,34.860001,34.910000,24.503242,1611300
2006-06-14,34.849998,35.099998,34.700001,35.060001,24.608528,1623400
2006-06-15,35.150002,35.509998,35.130001,35.480000,24.903330,1597200
2006-06-16,35.349998,35.750000,35.230000,35.230000,24.727850,1695000
2006-06-19,35.520000,35.889999,35.369999,35.500000,24.917360,2186400
2006-06-20,35.419998,36.060001,35.419998,35.860001,25.170044,1927800
2006-06-21,35.900002,36.290001,35.799999,36.139999,25.366585,1496200
2006-06-22,36.110001,36.220001,35.950001,36.009998,25.275331,1387000
2006-06-23,35.919998,36.270000,35.799999,36.119999,25.352537,1033700
2006-06-26,36.220001,36.500000,35.959999,36.500000,25.619257,1842900
2006-06-27,37.389999,37.389999,36.389999,37.009998,25.977228,3083200
2006-06-28,37.099998,37.240002,36.750000,36.790001,25.822811,2695000
2006-06-29,36.950001,37.060001,36.650002,36.830002,25.850885,2785300
2006-06-30,36.849998,37.250000,36.750000,37.110001,26.047419,1889600
2006-07-03,37.180000,37.750000,37.130001,37.720001,26.475576,714200
2006-07-05,38.000000,38.020000,37.470001,37.700001,26.461531,2527900
2006-07-06,37.650002,38.000000,37.480000,37.509998,26.454481,1521300
2006-07-07,37.380001,37.450001,36.900002,36.980000,26.080692,2142000
2006-07-10,37.150002,37.689999,37.070000,37.529999,26.468594,1629200
2006-07-11,37.599998,38.000000,37.540001,37.910000,26.736597,2062900
2006-07-12,37.660000,37.770000,37.310001,37.330002,26.327524,1914800
2006-07-13,37.200001,37.230000,36.830002,36.849998,25.989016,2216100
2006-07-14,36.650002,36.799999,36.180000,36.340000,25.629320,1567000
2006-07-17,36.340000,36.869999,36.340000,36.599998,25.812695,1595800
2006-07-18,36.700001,36.799999,36.220001,36.689999,25.876163,1683200
2006-07-19,36.680000,36.840000,36.330002,36.450001,25.706907,1968500
2006-07-20,36.450001,36.630001,36.200001,36.279999,25.587008,1246800
2006-07-21,36.230000,36.259998,35.930000,35.950001,25.354271,1474000
2006-07-24,35.950001,36.459999,35.799999,36.410000,25.678690,2102700
2006-07-25,36.349998,37.110001,36.130001,36.950001,26.059542,2492900
2006-07-26,36.650002,36.970001,36.310001,36.310001,25.608170,2011200
2006-07-27,36.450001,36.740002,36.299999,36.400002,25.671640,1911100
2006-07-28,36.549999,36.900002,36.540001,36.770000,25.932590,1222300
2006-07-31,36.770000,36.889999,36.560001,36.680000,25.869116,1380300
2006-08-01,36.540001,36.950001,36.349998,36.840000,25.981956,1131600
2006-08-02,36.849998,37.009998,36.720001,36.759998,25.925531,1182700
2006-08-03,36.759998,37.000000,36.580002,36.930000,26.045420,980000
2006-08-04,37.000000,37.099998,36.480000,36.709999,25.890265,1092400
2006-08-07,36.650002,36.689999,36.340000,36.340000,25.629320,1522300
2006-08-08,36.349998,37.459999,36.349998,37.299999,26.306374,3068400
2006-08-09,37.500000,37.790001,37.459999,37.470001,26.426281,1887800
2006-08-10,37.520000,37.720001,37.430000,37.660000,26.560276,987400
2006-08-11,37.680000,38.000000,37.549999,37.980000,26.785955,992400
2006-08-14,37.980000,38.389999,37.900002,37.959999,26.771849,1100300
2006-08-15,38.099998,38.490002,38.020000,38.110001,26.877644,1248000
2006-08-16,38.349998,38.360001,37.900002,38.009998,26.807117,1446000
2006-08-17,37.799999,38.029999,37.709999,37.770000,26.637850,1177600
2006-08-18,37.799999,38.040001,37.709999,37.950001,26.764801,1017200
2006-08-21,37.990002,38.090000,37.770000,37.990002,26.793009,974300
2006-08-22,38.090000,38.310001,37.860001,37.869999,26.708378,1237000
2006-08-23,37.250000,37.459999,36.619999,36.790001,25.946695,2758000
2006-08-24,36.990002,37.500000,36.880001,37.299999,26.306374,1321800
2006-08-25,37.299999,37.400002,36.930000,37.310001,26.313433,1045100
2006-08-28,36.650002,37.590000,36.650002,37.480000,26.433327,1625500
2006-08-29,37.340000,37.590000,37.250000,37.540001,26.475647,1240600
2006-08-30,37.500000,37.590000,37.320000,37.360001,26.348694,957300
2006-08-31,37.410000,37.619999,37.369999,37.570000,26.496805,1051800
2006-09-01,37.500000,37.860001,37.430000,37.820000,26.673109,723500
2006-09-05,37.040001,37.959999,36.939999,37.860001,26.701330,1356600
2006-09-06,37.889999,38.090000,37.599998,38.090000,26.863543,1419200
2006-09-07,37.900002,38.160000,37.360001,37.540001,26.475647,2034800
2006-09-08,37.200001,37.450001,37.099998,37.180000,26.221743,2343600
2006-09-11,36.150002,37.549999,36.040001,37.450001,26.412167,5283800
2006-09-12,37.250000,37.320000,37.009998,37.169998,26.214695,4181100
2006-09-13,37.189999,37.400002,36.939999,37.180000,26.221743,1727800
2006-09-14,37.240002,37.740002,37.240002,37.389999,26.369852,2100300
2006-09-15,37.450001,37.650002,37.009998,37.299999,26.306374,6241200
2006-09-18,37.450001,37.450001,37.110001,37.180000,26.221743,2015500
2006-09-19,36.980000,37.049999,36.630001,36.759998,25.925531,2703100
2006-09-20,36.759998,37.009998,36.389999,36.410000,25.678690,2648100
2006-09-21,36.410000,36.619999,35.720001,36.060001,25.431852,3873000
2006-09-22,35.900002,36.450001,35.619999,36.189999,25.523531,3055700
2006-09-25,36.430000,36.599998,36.000000,36.520000,25.756269,1416000
2006-09-26,36.450001,36.450001,36.080002,36.240002,25.558798,2277800
2006-09-27,36.150002,36.400002,36.070000,36.270000,25.579954,1117500
2006-09-28,36.270000,36.270000,35.869999,35.950001,25.354271,2704500
2006-09-29,36.200001,36.669998,36.189999,36.500000,25.742167,2126900
2006-10-02,36.520000,36.540001,36.040001,36.220001,25.544685,1446600
2006-10-03,36.400002,36.590000,35.959999,36.000000,25.389528,1574700
2006-10-04,35.680000,36.380001,35.549999,36.349998,25.779596,1745300
2006-10-05,36.349998,36.570000,36.279999,36.400002,25.815056,1266700
2006-10-06,36.340000,36.570000,36.200001,36.389999,25.807964,1006900
2006-10-09,36.430000,36.650002,36.250000,36.580002,25.942719,1283100
2006-10-10,36.599998,36.639999,35.860001,36.450001,25.850527,1680900
2006-10-11,36.400002,36.549999,36.200001,36.419998,25.829247,1362000
2006-10-12,36.500000,36.570000,36.360001,36.380001,25.800875,995500
2006-10-13,36.169998,36.200001,35.830002,35.919998,25.474636,1105500
2006-10-16,35.720001,36.259998,35.570000,36.230000,25.694492,998100
2006-10-17,36.330002,36.529999,36.130001,36.340000,25.772507,996600
2006-10-18,37.119999,37.139999,36.200001,36.279999,25.729946,2880200
2006-10-19,36.200001,36.369999,35.980000,36.290001,25.737041,1331600
2006-10-20,36.419998,36.779999,36.209999,36.720001,26.042007,1992000
2006-10-23,36.619999,36.939999,36.459999,36.910000,26.176754,1626100
2006-10-24,36.750000,36.750000,36.279999,36.619999,25.971081,1218000
2006-10-25,36.619999,36.660000,36.389999,36.450001,25.850527,974300
2006-10-26,36.439999,36.720001,36.400002,36.660000,25.999447,629500
2006-10-27,36.500000,36.770000,36.290001,36.490002,25.878893,1003800
2006-10-30,36.490002,36.900002,36.369999,36.770000,26.077465,1057800
2006-10-31,37.200001,37.529999,37.160000,37.380001,26.510077,1799900
2006-11-01,37.299999,37.500000,37.150002,37.270000,26.432068,1557600
2006-11-02,37.250000,37.439999,37.090000,37.430000,26.545528,1223300
2006-11-03,37.430000,37.430000,36.799999,37.060001,26.283129,1157500
2006-11-06,37.160000,37.360001,36.930000,37.110001,26.318590,941400
2006-11-07,37.209999,37.360001,37.000000,37.070000,26.290230,1009000
2006-11-08,37.110001,37.490002,37.029999,37.270000,26.432068,1022200
2006-11-09,37.299999,37.360001,37.130001,37.250000,26.417881,780300
2006-11-10,37.299999,37.520000,37.209999,37.389999,26.517170,744200
2006-11-13,37.439999,37.580002,37.310001,37.470001,26.573914,764200
2006-11-14,37.389999,37.599998,37.150002,37.500000,26.595192,1179900
2006-11-15,37.349998,37.770000,37.340000,37.439999,26.552631,1505500
2006-11-16,37.580002,37.770000,37.500000,37.720001,26.751211,800100
2006-11-17,37.700001,37.750000,37.410000,37.549999,26.630644,1360400
2006-11-20,37.990002,38.000000,37.380001,37.400002,26.524261,2555600
2006-11-21,37.389999,37.830002,37.349998,37.680000,26.722837,2023400
2006-11-22,37.580002,37.669998,37.310001,37.500000,26.595192,1229200
2006-11-24,37.400002,37.680000,37.389999,37.500000,26.595192,590900
2006-11-27,37.400002,37.500000,37.200001,37.400002,26.524261,1182400
2006-11-28,37.410000,37.599998,37.279999,37.340000,26.481712,2392600
2006-11-29,37.500000,37.750000,37.400002,37.650002,26.701563,1242500
2006-11-30,37.639999,38.250000,37.619999,38.070000,26.999418,2243300
2006-12-01,38.049999,38.240002,37.810001,38.000000,26.949791,2109300
2006-12-04,38.049999,38.720001,38.049999,38.570000,27.354042,2302400
2006-12-05,38.700001,39.049999,38.560001,39.040001,27.687366,2172500
2006-12-06,39.000000,39.029999,38.669998,38.880001,27.573895,2073600
2006-12-07,38.820000,38.930000,38.419998,38.520000,27.318567,1344600
2006-12-08,38.529999,39.020000,38.450001,38.869999,27.566784,1320900
2006-12-11,38.869999,39.040001,38.750000,38.919998,27.602240,998100
2006-12-12,38.860001,39.330002,38.860001,39.259998,27.843378,1794400
2006-12-13,39.389999,39.430000,39.110001,39.320000,27.885935,1679100
2006-12-14,39.400002,39.599998,39.310001,39.459999,27.985214,2759300
2006-12-15,39.450001,39.720001,39.080002,39.700001,28.155432,2414800
2006-12-18,39.689999,39.709999,39.200001,39.590000,28.077425,1371300
2006-12-19,39.400002,39.689999,39.180000,39.689999,28.148344,2028600
2006-12-20,39.650002,39.849998,39.520000,39.759998,28.197994,1664100
2006-12-21,39.860001,39.980000,39.340000,39.549999,28.049049,1881900
2006-12-22,39.549999,39.610001,39.200001,39.480000,27.999411,1317900
2006-12-26,39.430000,39.590000,39.279999,39.430000,27.963951,1017300
2006-12-27,39.619999,39.680000,39.259998,39.400002,27.942671,1103900
2006-12-28,39.110001,39.349998,39.070000,39.189999,27.935537,1193200
2006-12-29,39.250000,39.250000,38.830002,38.889999,27.721693,1027300
2007-01-03,38.900002,38.930000,38.619999,38.799999,27.657539,1852400
2007-01-04,38.520000,38.799999,38.349998,38.639999,27.543495,1797700
2007-01-05,38.500000,38.500000,37.860001,37.959999,27.058769,2195500
2007-01-08,37.860001,38.130001,37.759998,38.099998,27.158573,1607800
2007-01-09,38.060001,38.400002,37.980000,38.340000,27.329643,1292900
2007-01-10,38.250000,38.279999,37.849998,38.040001,27.115799,1397000
2007-01-11,38.000000,38.029999,37.709999,37.900002,27.016006,1847500
2007-01-12,37.849998,37.990002,37.369999,37.779999,26.930460,1433000
2007-01-16,37.680000,37.889999,37.459999,37.500000,26.730875,1307700
2007-01-17,37.549999,37.660000,37.330002,37.599998,26.802155,1563100
2007-01-18,37.700001,37.820000,37.560001,37.630001,26.823542,1371200
2007-01-19,37.750000,37.930000,37.200001,37.830002,26.966106,2052600
2007-01-22,37.830002,38.279999,37.830002,38.139999,27.187075,1696100
2007-01-23,38.099998,38.599998,38.080002,38.270000,27.279747,1471200
2007-01-24,38.240002,38.520000,38.189999,38.480000,27.429447,835900
2007-01-25,38.540001,38.939999,38.380001,38.470001,27.422306,1524400
2007-01-26,38.570000,38.570000,38.029999,38.180000,27.215588,866700
2007-01-29,38.080002,38.430000,38.080002,38.169998,27.208467,926900
2007-01-30,38.270000,38.349998,38.000000,38.200001,27.229849,1458900
2007-01-31,38.200001,38.529999,38.150002,38.480000,27.429447,1605100
2007-02-01,38.500000,38.840000,38.500000,38.750000,27.621897,1492800
2007-02-02,38.700001,39.029999,38.669998,38.959999,27.771593,1218900
2007-02-05,38.900002,38.970001,38.689999,38.919998,27.743076,867000
2007-02-06,38.939999,39.169998,38.799999,38.959999,27.771593,1059000
2007-02-07,38.959999,39.049999,38.770000,38.970001,27.778721,1164100
2007-02-08,38.980000,39.040001,38.700001,38.869999,27.707434,748400
2007-02-09,38.910000,39.180000,38.869999,39.029999,27.821491,768700
2007-02-12,39.029999,39.240002,39.000000,39.070000,27.850004,653400
2007-02-13,39.000000,39.049999,38.799999,38.990002,27.792980,1153500
2007-02-14,39.060001,39.180000,38.880001,39.049999,27.835749,1070300
2007-02-15,39.150002,39.720001,39.009998,39.580002,28.213543,1834100
2007-02-16,40.820000,42.450001,40.549999,42.290001,30.145294,6432700
2007-02-20,41.279999,42.490002,41.279999,42.389999,30.216579,2830000
2007-02-21,42.299999,42.650002,41.990002,42.090000,30.002737,2371000
2007-02-22,42.099998,42.480000,42.000000,42.299999,30.152414,1975000
2007-02-23,42.060001,42.189999,41.750000,41.880001,29.853024,1075900
2007-02-26,42.000000,42.090000,41.689999,41.700001,29.724731,1297300
2007-02-27,41.619999,41.650002,40.200001,40.439999,28.826571,2241500
2007-02-28,40.330002,41.270000,40.240002,40.860001,29.125950,2415700
2007-03-01,40.680000,40.849998,39.900002,40.450001,28.833698,1751800
2007-03-02,40.450001,40.450001,39.799999,39.820000,28.384619,1392800
2007-03-05,39.669998,40.009998,39.529999,39.590000,28.220673,1423000
2007-03-06,39.840000,40.029999,39.529999,39.880001,28.427391,1373600
2007-03-07,38.910000,39.799999,38.849998,39.200001,27.942665,3067000
2007-03-08,39.439999,39.619999,39.279999,39.520000,28.170778,1081800
2007-03-09,39.849998,40.119999,39.619999,40.090000,28.577074,1121600
2007-03-12,39.950001,40.290001,39.950001,40.200001,28.655485,1291600
2007-03-13,39.889999,40.119999,39.240002,39.240002,27.971188,1190600
2007-03-14,39.240002,39.580002,38.799999,39.099998,27.871387,1570400
2007-03-15,39.180000,39.720001,38.889999,39.529999,28.177902,1345500
2007-03-16,39.630001,39.650002,38.849998,38.939999,27.757349,1799800
2007-03-19,39.000000,39.610001,38.910000,39.480000,28.142258,1063100
2007-03-20,39.299999,39.660000,39.259998,39.639999,28.256313,976000
2007-03-21,39.549999,40.380001,39.459999,40.189999,28.648359,1468800
2007-03-22,40.180000,40.560001,40.180000,40.330002,28.748167,1074400
2007-03-23,40.450001,40.490002,39.950001,39.980000,28.498678,1156000
2007-03-26,39.980000,40.119999,39.680000,40.029999,28.534315,1268400
2007-03-27,39.240002,39.990002,39.169998,39.220001,27.956928,1762500
2007-03-28,39.220001,39.220001,38.419998,38.509998,27.450821,2940700
2007-03-29,38.680000,38.849998,38.439999,38.630001,27.536369,2081900
2007-03-30,38.590000,39.000000,38.560001,38.950001,27.764465,1455500
2007-04-02,39.110001,39.410000,38.400002,38.520000,27.457945,1912700
2007-04-03,38.669998,38.799999,38.549999,38.770000,27.636148,1354800
2007-04-04,38.560001,38.880001,38.419998,38.450001,27.550173,2009800
2007-04-05,38.480000,38.509998,38.270000,38.430000,27.535841,2059600
2007-04-09,38.619999,38.750000,38.439999,38.549999,27.621822,1119800
2007-04-10,38.470001,38.540001,38.349998,38.380001,27.500021,1176200
2007-04-11,38.490002,38.730000,38.290001,38.580002,27.643328,1118500
2007-04-12,39.389999,39.389999,38.500000,38.970001,27.922764,1377100
2007-04-13,39.490002,39.540001,38.849998,39.119999,28.030245,1432800
2007-04-16,39.099998,39.509998,39.029999,39.410000,28.238035,1341400
2007-04-17,39.320000,39.790001,39.270000,39.509998,28.309677,1871000
2007-04-18,39.310001,39.750000,39.270000,39.619999,28.388494,1576700
2007-04-19,39.400002,39.810001,39.310001,39.610001,28.381336,1877900
2007-04-20,39.849998,39.970001,39.669998,39.700001,28.445820,2067700
2007-04-23,39.599998,39.889999,39.509998,39.599998,28.374166,1265500
2007-04-24,39.689999,40.040001,39.580002,39.939999,28.617792,1375900
2007-04-25,40.150002,40.200001,39.810001,39.970001,28.639273,956000
2007-04-26,39.830002,40.110001,39.790001,39.930000,28.610622,967900
2007-04-27,39.900002,39.990002,39.160000,39.200001,28.087564,2102300
2007-04-30,39.169998,39.419998,39.049999,39.099998,28.015909,1902400
2007-05-01,39.299999,39.490002,38.900002,39.439999,28.259531,1430200
2007-05-02,39.400002,39.599998,39.290001,39.470001,28.281021,1562000
2007-05-03,39.490002,39.700001,39.349998,39.400002,28.230871,1420800
2007-05-04,39.540001,39.669998,39.389999,39.470001,28.281021,1192000
2007-05-07,39.490002,39.500000,39.340000,39.389999,28.223703,795300
2007-05-08,39.380001,39.419998,39.040001,39.070000,27.994411,1318800
2007-05-09,39.000000,39.119999,38.709999,38.770000,27.779453,2215400
2007-05-10,38.500000,39.000000,38.480000,38.650002,27.693474,1610000
2007-05-11,38.650002,38.820000,38.490002,38.669998,27.707802,1769400
2007-05-14,38.770000,39.220001,38.639999,38.820000,27.815279,2244900
2007-05-15,38.820000,39.070000,38.750000,38.869999,27.851109,3550400
2007-05-16,39.040001,39.259998,38.939999,39.080002,28.001581,4040200
2007-05-17,39.209999,39.380001,38.959999,39.169998,28.066065,3299800
2007-05-18,39.290001,39.580002,39.209999,39.500000,28.302519,2845300
2007-05-21,39.700001,40.869999,39.049999,39.500000,28.302519,6557600
2007-05-22,39.500000,39.869999,39.330002,39.560001,28.345510,2320700
2007-05-23,39.599998,39.650002,38.840000,38.980000,27.929932,3852300
2007-05-24,39.169998,39.330002,38.970001,39.049999,27.980085,1958900
2007-05-25,39.220001,39.480000,39.160000,39.230000,28.109058,1509600
2007-05-29,39.240002,39.500000,39.119999,39.369999,28.209373,1718900
2007-05-30,39.189999,39.840000,39.160000,39.480000,28.288189,1995900
2007-05-31,39.470001,39.860001,39.459999,39.700001,28.445820,1720200
2007-06-01,39.770000,40.029999,39.669998,39.790001,28.510315,1821800
2007-06-04,39.549999,39.759998,39.520000,39.619999,28.388494,1484300
2007-06-05,39.560001,39.639999,39.250000,39.270000,28.137728,1487900
2007-06-06,39.139999,39.459999,38.810001,38.810001,27.808125,1684300
2007-06-07,38.900002,39.200001,38.560001,38.590000,27.650486,1705600
2007-06-08,38.509998,38.770000,38.360001,38.770000,27.779453,1615600
2007-06-11,39.599998,39.599998,38.860001,38.970001,27.922764,1194800
2007-06-12,38.639999,39.009998,38.540001,38.580002,27.643328,2262600
2007-06-13,38.730000,39.570000,38.610001,39.570000,28.352680,2184900
2007-06-14,39.549999,39.720001,39.320000,39.349998,28.195044,1453800
2007-06-15,39.560001,39.900002,39.369999,39.380001,28.216539,1932100
2007-06-18,39.400002,39.570000,39.250000,39.279999,28.144896,1590800
2007-06-19,39.250000,39.439999,38.869999,38.889999,27.865446,1613500
2007-06-20,39.090000,39.340000,38.570000,38.570000,27.636156,1519900
2007-06-21,38.500000,38.880001,38.419998,38.840000,27.829624,1355900
2007-06-22,38.730000,38.919998,38.490002,38.580002,27.643328,1897700
2007-06-25,38.450001,38.919998,38.349998,38.470001,27.564503,1825200
2007-06-26,38.660000,38.880001,38.209999,38.209999,27.378208,1639000
2007-06-27,38.000000,38.500000,37.740002,38.410000,27.521513,1936900
2007-06-28,38.310001,38.660000,38.110001,38.279999,27.428368,1435500
2007-06-29,38.400002,38.950001,38.310001,38.810001,27.808125,2365100
2007-07-02,38.860001,39.279999,38.590000,38.709999,27.736475,1787800
2007-07-03,38.660000,38.790001,38.240002,38.450001,27.550173,1261700
2007-07-05,38.299999,38.490002,37.880001,37.900002,27.298082,1973400
2007-07-06,37.930000,38.099998,37.700001,38.049999,27.406130,2178400
2007-07-09,37.889999,38.520000,37.810001,38.180000,27.499754,2114200
2007-07-10,38.130001,38.240002,37.730000,37.730000,27.175640,2403100
2007-07-11,38.400002,39.169998,38.240002,38.900002,28.018354,4065000
2007-07-12,38.990002,39.060001,38.599998,39.049999,28.126387,1993300
2007-07-13,38.900002,39.369999,38.770000,39.259998,28.277639,1673300
2007-07-16,39.139999,39.270000,38.779999,38.799999,27.946320,1783400
2007-07-17,38.970001,39.029999,38.130001,38.230000,27.535776,2105400
2007-07-18,39.099998,39.130001,38.419998,39.060001,28.133593,3610700
2007-07-19,39.200001,39.599998,39.110001,39.259998,28.277639,2053500
2007-07-20,39.060001,39.200001,38.320000,38.580002,27.787867,2142900
2007-07-23,38.849998,39.240002,38.700001,38.950001,28.054361,1630600
2007-07-24,38.709999,38.950001,37.919998,38.020000,27.384510,2254500
2007-07-25,38.349998,38.959999,38.279999,38.750000,27.910295,2456200
2007-07-26,38.610001,38.840000,37.730000,38.209999,27.521362,3278400
2007-07-27,38.099998,38.200001,37.450001,37.490002,27.002785,2281800
2007-07-30,37.509998,37.650002,37.189999,37.509998,27.017179,1574700
2007-07-31,37.590000,37.650002,36.830002,36.830002,26.527395,1862600
2007-08-01,36.970001,37.459999,36.720001,37.400002,26.937943,2195700
2007-08-02,37.380001,37.770000,36.980000,37.209999,26.801100,1722700
2007-08-03,37.320000,37.430000,36.529999,36.529999,26.311306,1809000
2007-08-06,36.910000,37.990002,36.799999,37.970001,27.348499,2008800
2007-08-07,38.189999,38.189999,37.310001,37.529999,27.031593,2263100
2007-08-08,37.430000,37.730000,36.360001,36.950001,26.613831,2447000
2007-08-09,36.599998,36.950001,34.700001,35.250000,25.389372,4509400
2007-08-10,34.939999,36.200001,34.820000,35.980000,25.915173,3285700
2007-08-13,35.139999,36.869999,35.139999,36.349998,26.181671,1839600
2007-08-14,36.290001,36.619999,35.869999,35.900002,25.857548,1669600
2007-08-15,36.020000,36.799999,35.330002,35.369999,25.475805,2648600
2007-08-16,34.930000,36.200001,34.869999,36.070000,25.979996,2739200
2007-08-17,36.680000,36.910000,36.200001,36.419998,26.232090,1611900
2007-08-20,36.599998,36.799999,35.740002,35.880001,25.843149,1408800
2007-08-21,35.689999,36.320000,35.689999,35.950001,25.893564,1081400
2007-08-22,36.669998,37.419998,36.509998,37.330002,26.887524,1997100
2007-08-23,37.400002,37.570000,36.970001,37.180000,26.779493,1105600
2007-08-24,37.090000,38.330002,37.090000,38.320000,27.600601,2172500
2007-08-27,38.180000,38.320000,37.650002,37.720001,27.168438,1019800
2007-08-28,37.610001,38.009998,37.009998,37.009998,26.657040,1032900
2007-08-29,37.009998,37.369999,36.630001,37.040001,26.678656,1599400
2007-08-30,36.779999,37.770000,36.740002,37.700001,27.154018,1886000
2007-08-31,38.099998,38.099998,37.619999,37.750000,27.190039,1234300
2007-09-04,37.919998,38.299999,37.810001,38.180000,27.499754,1088400
2007-09-05,38.189999,38.590000,37.820000,38.000000,27.370111,1685100
2007-09-06,36.500000,37.400002,36.500000,36.680000,26.419359,3088700
2007-09-07,36.680000,36.680000,35.500000,35.540001,25.598257,2778600
2007-09-10,35.669998,35.669998,35.090000,35.299999,25.425388,2192300
2007-09-11,35.310001,35.459999,35.090000,35.200001,25.353365,3488100
2007-09-12,35.029999,35.270000,34.700001,35.130001,25.302950,3169700
2007-09-13,35.250000,35.889999,34.959999,35.450001,25.533438,2909800
2007-09-14,35.299999,35.830002,35.279999,35.680000,25.699097,1952200
2007-09-17,35.450001,35.549999,35.070000,35.099998,25.281332,2538700
2007-09-18,35.330002,35.669998,35.009998,35.639999,25.670282,1652600
2007-09-19,35.700001,35.810001,34.930000,35.360001,25.468611,3867900
2007-09-20,35.470001,35.549999,35.020000,35.060001,25.252531,2361300
2007-09-21,35.450001,35.700001,35.060001,35.400002,25.497419,3477300
2007-09-24,35.400002,35.650002,35.200001,35.619999,25.655869,2066300
2007-09-25,35.500000,36.400002,35.450001,36.349998,26.181671,3160000
2007-09-26,36.599998,36.709999,36.220001,36.669998,26.412157,2159700
2007-09-27,37.220001,37.230000,36.900002,37.169998,26.772285,2617000
2007-09-28,37.169998,37.200001,36.680000,37.000000,26.649851,1607300
2007-10-01,37.000000,37.160000,36.779999,36.900002,26.577822,1795100
2007-10-02,36.759998,36.970001,36.220001,36.650002,26.397749,1936300
2007-10-03,36.369999,36.570000,36.150002,36.500000,26.289703,1728500
2007-10-04,36.349998,36.599998,36.240002,36.290001,26.296957,2562400
2007-10-05,36.349998,36.590000,36.220001,36.400002,26.376671,1492800
2007-10-08,36.400002,36.480000,35.520000,35.709999,25.876675,2358000
2007-10-09,35.750000,36.110001,35.660000,36.049999,26.123047,1513400
2007-10-10,35.910000,36.060001,35.529999,35.880001,25.999853,2018000
2007-10-11,36.139999,36.360001,36.020000,36.250000,26.267967,3195000
2007-10-12,36.230000,36.410000,36.130001,36.349998,26.340429,1966700
2007-10-15,36.310001,36.490002,36.070000,36.270000,26.282471,2124600
2007-10-16,36.130001,36.509998,35.950001,36.070000,26.137537,2313700
2007-10-17,36.209999,36.419998,36.160000,36.389999,26.369421,2129400
2007-10-18,36.290001,36.389999,36.060001,36.250000,26.267967,1288600
2007-10-19,36.009998,36.169998,35.619999,35.619999,25.811455,1654200
2007-10-22,35.480000,35.919998,35.389999,35.810001,25.949139,1274300
2007-10-23,35.869999,36.029999,35.509998,35.639999,25.825947,1540900
2007-10-24,35.540001,35.720001,35.290001,35.660000,25.840441,1411600
2007-10-25,35.700001,36.259998,35.529999,36.180000,26.217237,1452100
2007-10-26,36.360001,36.470001,35.930000,36.470001,26.427385,1206100
2007-10-29,36.439999,36.639999,36.299999,36.590000,26.514351,1144800
2007-10-30,36.450001,36.619999,36.330002,36.380001,26.362175,1170200
2007-10-31,36.500000,37.000000,36.200001,36.980000,26.796944,2111500
2007-11-01,36.689999,36.930000,36.250000,36.419998,26.391159,2610700
2007-11-02,36.480000,37.000000,36.080002,36.849998,26.702747,2388000
2007-11-05,36.849998,37.169998,36.599998,36.939999,26.767962,1627000
2007-11-06,36.910000,37.000000,36.470001,36.900002,26.738993,1102200
2007-11-07,36.310001,36.320000,35.570000,35.580002,25.782469,2141700
2007-11-08,35.580002,36.060001,35.270000,36.000000,26.086813,1909800
2007-11-09,35.630001,36.040001,35.540001,35.610001,25.804207,1421300
2007-11-12,35.439999,35.580002,35.000000,35.049999,25.398415,2327300
2007-11-13,35.270000,35.560001,35.160000,35.520000,25.738989,1788100
2007-11-14,35.400002,35.790001,35.279999,35.340000,25.608557,1214600
2007-11-15,35.200001,35.630001,34.910000,35.000000,25.362177,2285000
2007-11-16,35.209999,35.410000,34.959999,35.259998,25.550583,2035300
2007-11-19,34.799999,36.439999,34.750000,34.939999,25.318699,4290400
2007-11-20,35.480000,35.480000,34.169998,34.529999,25.021608,4010900
2007-11-21,34.400002,35.180000,34.310001,34.900002,25.289721,3336500
2007-11-23,35.060001,35.110001,34.730000,35.060001,25.405663,637400
2007-11-26,34.990002,35.560001,34.889999,35.139999,25.463623,2082500
2007-11-27,35.250000,35.820000,35.139999,35.790001,25.934641,2276300
2007-11-28,36.130001,36.580002,35.720001,36.540001,26.478117,2191700
2007-11-29,36.349998,36.560001,36.220001,36.450001,26.412901,1486500
2007-11-30,36.810001,36.810001,36.540001,36.720001,26.608547,2180200
2007-12-03,36.549999,36.779999,36.430000,36.669998,26.572319,1846900
2007-12-04,36.490002,36.900002,36.490002,36.740002,26.623051,1739500
2007-12-05,36.820000,36.919998,36.619999,36.790001,26.659273,2006300
2007-12-06,36.779999,37.049999,36.599998,36.970001,26.789711,1462700
2007-12-07,36.880001,37.279999,36.799999,36.990002,26.804193,1528600
2007-12-10,37.150002,37.299999,36.930000,37.270000,27.007099,949700
2007-12-11,37.250000,37.459999,36.790001,37.009998,26.818691,1838000
2007-12-12,37.790001,37.790001,36.470001,36.830002,26.688253,2552600
2007-12-13,36.580002,36.849998,36.480000,36.810001,26.673765,1804600
2007-12-14,36.369999,36.500000,36.290001,36.389999,26.369421,1911200
2007-12-17,36.299999,36.299999,35.869999,35.919998,26.028837,1710600
2007-12-18,36.040001,36.400002,35.939999,36.259998,26.275217,1303900
2007-12-19,36.560001,36.560001,36.080002,36.400002,26.376671,1388100
2007-12-20,36.590000,36.689999,35.990002,36.099998,26.159279,1470600
2007-12-21,36.450001,37.209999,36.049999,36.349998,26.340429,2119800
2007-12-24,36.520000,36.709999,36.349998,36.529999,26.470858,490500
2007-12-26,36.480000,36.529999,36.200001,36.290001,26.296957,631100
2007-12-27,36.049999,36.169998,35.810001,35.860001,26.143856,650400
2007-12-28,36.080002,36.220001,35.759998,35.900002,26.173021,664400
2007-12-31,35.720001,35.980000,35.680000,35.730000,26.049080,1037500
2008-01-02,35.639999,35.650002,34.860001,34.980000,25.502287,1346000
2008-01-03,34.990002,35.230000,34.880001,34.910000,25.451260,1008400
2008-01-04,34.680000,35.020000,34.619999,34.650002,25.261702,1119300
2008-01-07,34.860001,35.310001,34.799999,34.990002,25.509571,1646500
2008-01-08,35.020000,35.160000,34.430000,34.500000,25.152348,2057900
2008-01-09,34.570000,34.580002,34.000000,34.320000,25.021114,2645900
2008-01-10,34.000000,34.720001,33.970001,34.369999,25.057566,2369500
2008-01-11,34.119999,34.299999,33.560001,33.750000,24.605553,2257100
2008-01-14,33.950001,34.139999,33.610001,33.680000,24.554520,1404900
2008-01-15,33.200001,33.520000,32.790001,32.849998,23.949400,2137400
2008-01-16,32.830002,33.150002,32.720001,32.810001,23.920240,1905900
2008-01-17,32.970001,32.970001,32.189999,32.340000,23.577587,1964000
2008-01-18,32.400002,32.799999,31.629999,31.809999,23.191187,2330900
2008-01-22,31.010000,31.250000,30.410000,31.000000,22.600657,3342300
2008-01-23,30.190001,31.670000,30.190001,31.500000,22.965183,2562700
2008-01-24,31.590000,31.740000,31.139999,31.570000,23.016211,1873300
2008-01-25,31.850000,31.850000,31.110001,31.209999,22.753763,1779000
2008-01-28,31.309999,32.060001,31.160000,31.639999,23.067249,1673300
2008-01-29,31.730000,32.009998,31.620001,31.959999,23.300550,1568900
2008-01-30,31.889999,32.689999,31.850000,31.930000,23.278677,2326100
2008-01-31,31.870001,31.870001,31.270000,31.559999,23.008923,2183800
2008-02-01,31.680000,32.610001,31.629999,32.419998,23.635910,2324500
2008-02-04,32.430000,32.430000,32.080002,32.180000,23.460939,1109300
2008-02-05,31.809999,31.900000,31.490000,31.490000,22.957888,1457100
2008-02-06,31.639999,31.760000,31.459999,31.520000,22.979757,1162200
2008-02-07,31.410000,31.969999,31.410000,31.730000,23.132866,1425100
2008-02-08,31.620001,31.629999,31.059999,31.070000,22.651691,1730400
2008-02-11,31.120001,31.200001,30.830000,31.190001,22.739174,1363800
2008-02-12,31.250000,31.680000,31.100000,31.590000,23.030802,1524800
2008-02-13,31.799999,31.920000,31.410000,31.490000,22.957888,1825500
2008-02-14,31.360001,31.680000,31.350000,31.510000,22.972473,1778000
2008-02-15,32.290001,33.720001,31.600000,33.439999,24.379551,5206100
2008-02-19,33.810001,33.840000,32.430000,32.570000,23.745270,3307200
2008-02-20,32.410000,32.529999,32.009998,32.240002,23.504683,2494000
2008-02-21,32.430000,32.910000,32.389999,32.759998,23.883789,3392700
2008-02-22,32.900002,32.910000,32.160000,32.669998,23.818172,1456100
2008-02-25,32.750000,33.029999,32.700001,32.959999,24.029602,1680200
2008-02-26,32.869999,33.330002,32.860001,33.240002,24.233732,1720500
2008-02-27,32.980000,33.209999,32.770000,32.820000,23.927528,1544600
2008-02-28,32.840000,33.049999,32.450001,32.869999,23.963984,1591700
2008-02-29,32.570000,32.939999,32.119999,32.290001,23.541140,2492100
2008-03-03,32.200001,32.250000,31.700001,32.029999,23.351580,2063400
2008-03-04,31.790001,32.099998,31.690001,32.040001,23.358873,2758800
2008-03-05,32.040001,32.369999,31.950001,32.299999,23.548424,2388200
2008-03-06,32.209999,32.290001,31.660000,31.719999,23.125574,1465300
2008-03-07,31.600000,31.910000,31.469999,31.580000,23.023506,1743900
2008-03-10,31.600000,31.879999,31.520000,31.580000,23.023506,1037400
2008-03-11,32.160000,32.160000,31.209999,31.740000,23.140156,2632100
2008-03-12,31.900000,32.720001,31.900000,32.580002,23.752562,1921000
2008-03-13,32.270000,32.520000,31.990000,32.310001,23.555721,1404100
2008-03-14,32.480000,32.490002,31.570000,31.690001,23.103701,1849400
2008-03-17,31.100000,31.820000,31.000000,31.600000,23.038090,1669800
2008-03-18,32.020000,32.299999,31.760000,32.299999,23.548424,1581100
2008-03-19,32.900002,33.389999,32.560001,32.619999,23.781723,2711000
2008-03-20,32.799999,33.549999,32.689999,33.389999,24.343094,3151800
2008-03-24,33.599998,33.700001,32.990002,33.419998,24.364964,1774200
2008-03-25,33.369999,34.029999,33.340000,33.849998,24.678461,2329300
2008-03-26,33.740002,33.830002,33.139999,33.279999,24.262897,1920300
2008-03-27,33.419998,33.820000,33.310001,33.560001,24.467033,1676400
2008-03-28,33.660000,34.080002,33.619999,33.770000,24.620134,1406800
2008-03-31,33.910000,34.080002,33.549999,33.950001,24.751368,1678100
2008-04-01,33.910000,34.509998,33.910000,34.509998,25.159628,1951700
2008-04-02,34.480000,34.750000,34.369999,34.459999,25.123184,1460300
2008-04-03,34.209999,34.209999,33.470001,33.549999,24.616898,2769800
2008-04-04,33.610001,34.250000,33.570000,34.169998,25.071819,1744900
2008-04-07,34.340000,34.349998,33.950001,34.119999,25.035139,1160700
2008-04-08,33.959999,34.020000,33.650002,33.750000,24.763647,1445400
2008-04-09,33.509998,34.130001,33.509998,33.820000,24.815012,1187700
2008-04-10,33.580002,33.860001,33.299999,33.349998,24.470146,1606400
2008-04-11,33.090000,33.560001,33.090000,33.410000,24.514179,1607500
2008-04-14,33.509998,33.730000,33.349998,33.419998,24.521519,932100
2008-04-15,33.480000,33.830002,33.380001,33.740002,24.756310,1088000
2008-04-16,33.799999,34.340000,33.619999,34.320000,25.181877,1954300
2008-04-17,34.490002,34.990002,34.490002,34.889999,25.600109,2001300
2008-04-18,35.400002,35.549999,35.009998,35.209999,25.834902,1727400
2008-04-21,35.099998,35.200001,34.650002,34.939999,25.636789,1310500
2008-04-22,34.730000,34.910000,34.290001,34.439999,25.269920,1058800
2008-04-23,34.599998,34.830002,34.290001,34.610001,25.394663,991100
2008-04-24,34.529999,34.840000,34.259998,34.639999,25.416677,1212300
2008-04-25,34.740002,34.779999,34.330002,34.660000,25.431347,1165700
2008-04-28,34.599998,34.980000,34.439999,34.540001,25.343292,1098700
2008-04-29,34.639999,34.959999,34.509998,34.799999,25.534071,1595200
2008-04-30,34.959999,35.299999,34.770000,34.799999,25.534071,1465300
2008-05-01,34.570000,35.770000,34.570000,35.700001,26.194437,1846800
2008-05-02,35.900002,36.000000,35.419998,35.529999,26.069700,1098000
2008-05-05,35.549999,35.610001,35.080002,35.340000,25.930294,1055500
2008-05-06,35.279999,35.580002,35.080002,35.549999,26.084372,1110900
2008-05-07,35.400002,35.560001,34.959999,34.980000,25.666149,1242400
2008-05-08,35.290001,35.410000,34.910000,35.340000,25.930294,1349500
2008-05-09,35.110001,35.560001,35.000000,35.400002,25.974318,1295300
2008-05-12,35.400002,35.849998,35.340000,35.779999,26.253139,1031800
2008-05-13,35.930000,35.990002,35.549999,35.740002,26.223793,1089300
2008-05-14,35.900002,36.139999,35.740002,35.939999,26.370537,1844700
2008-05-15,35.799999,36.000000,35.610001,35.680000,26.179771,1890800
2008-05-16,35.619999,35.980000,35.430000,35.950001,26.377878,1718500
2008-05-19,35.500000,36.400002,33.400002,33.700001,24.726961,6201200
2008-05-20,33.540001,33.540001,32.830002,33.180000,24.345413,4460600
2008-05-21,33.250000,33.549999,32.860001,32.900002,24.139969,3632200
2008-05-22,32.770000,33.509998,32.770000,33.400002,24.506836,2440200
2008-05-23,33.279999,33.349998,32.730000,32.810001,24.073933,2507900
2008-05-27,32.880001,33.160000,32.770000,33.060001,24.257368,1775000
2008-05-28,33.200001,33.259998,32.709999,32.900002,24.139969,2587200
2008-05-29,32.750000,33.369999,32.660000,33.209999,24.367432,2029300
2008-05-30,33.119999,33.570000,33.049999,33.480000,24.565531,1762100
2008-06-02,33.290001,33.459999,33.000000,33.250000,24.396778,1551800
2008-06-03,33.349998,33.480000,33.000000,33.200001,24.360096,1916400
2008-06-04,33.080002,33.590000,33.080002,33.509998,24.587551,1436700
2008-06-05,33.450001,33.500000,33.080002,33.400002,24.506836,1551100
2008-06-06,33.200001,33.250000,32.599998,32.669998,23.971212,2334500
2008-06-09,32.680000,33.099998,32.680000,33.020000,24.228016,1441700
2008-06-10,32.759998,33.560001,32.639999,33.349998,24.470146,1771500
2008-06-11,33.049999,33.169998,32.820000,33.110001,24.294054,1990100
2008-06-12,33.389999,33.750000,33.189999,33.400002,24.506836,2300200
2008-06-13,34.160000,34.740002,34.160000,34.639999,25.416677,2687800
2008-06-16,34.470001,34.860001,33.950001,34.279999,25.152534,2217800
2008-06-17,34.360001,34.400002,33.700001,33.759998,24.770988,2891700
2008-06-18,33.560001,33.860001,33.259998,33.509998,24.587551,1775900
2008-06-19,33.669998,33.910000,33.500000,33.840000,24.829687,1580400
2008-06-20,33.790001,33.840000,33.200001,33.419998,24.521519,2095200
2008-06-23,33.560001,33.630001,33.349998,33.450001,24.543526,1232600
2008-06-24,33.320000,33.560001,33.250000,33.529999,24.602224,1499200
2008-06-25,33.480000,33.910000,33.009998,33.599998,24.653587,1540400
2008-06-26,33.259998,33.259998,32.660000,32.680000,23.978550,2680000
2008-06-27,32.549999,32.779999,32.139999,32.180000,23.611677,1943200
2008-06-30,33.029999,34.230000,33.029999,33.459999,24.550865,4066600
2008-07-01,33.160000,34.119999,33.040001,34.060001,24.991104,4129800
2008-07-02,34.209999,34.220001,33.590000,33.820000,24.976339,2748900
2008-07-03,34.090000,35.000000,34.000000,34.680000,25.611456,3067300
2008-07-07,34.730000,35.000000,34.450001,34.849998,25.736998,2542600
2008-07-08,34.880001,35.180000,34.799999,35.080002,25.906860,2790300
2008-07-09,35.180000,35.439999,35.009998,35.020000,25.862541,2803000
2008-07-10,35.090000,35.330002,34.799999,35.040001,25.877312,2421200
2008-07-11,34.759998,35.150002,34.529999,34.849998,25.736998,2114100
2008-07-14,35.189999,35.230000,34.820000,34.900002,25.773924,1644900
2008-07-15,34.610001,35.310001,34.610001,35.200001,25.995476,2648100
2008-07-16,35.180000,35.590000,34.990002,35.540001,26.246567,2597000
2008-07-17,35.500000,35.720001,35.080002,35.610001,26.298267,2054600
2008-07-18,35.689999,35.689999,34.900002,35.340000,26.098869,2466200
2008-07-21,35.279999,35.340000,34.830002,35.110001,25.929008,1021000
2008-07-22,35.020000,35.369999,34.930000,35.299999,26.069326,2053200
2008-07-23,35.770000,36.419998,35.570000,36.419998,26.896458,2688000
2008-07-24,36.560001,36.560001,36.080002,36.080002,26.645353,2737100
2008-07-25,36.220001,36.369999,35.610001,35.930000,26.534586,1760000
2008-07-28,35.740002,36.000000,35.560001,35.560001,26.261345,1739000
2008-07-29,35.599998,36.509998,35.500000,36.450001,26.918610,1992400
2008-07-30,36.660000,37.240002,36.509998,36.860001,27.221395,2248900
2008-07-31,36.709999,36.919998,36.380001,36.380001,26.866920,1832800
2008-08-01,36.029999,36.500000,35.810001,35.849998,26.475512,1588500
2008-08-04,35.779999,36.509998,35.779999,36.400002,26.881685,1071200
2008-08-05,36.470001,36.750000,36.400002,36.650002,27.066320,1708700
2008-08-06,36.619999,36.860001,36.349998,36.759998,27.147547,1773300
2008-08-07,36.610001,36.630001,36.130001,36.160000,26.704443,1485300
2008-08-08,36.240002,37.419998,36.020000,37.389999,27.612806,2228900
2008-08-11,37.279999,37.980000,37.020000,37.950001,28.026377,1891600
2008-08-12,37.790001,37.950001,37.630001,37.810001,27.922979,1854000
2008-08-13,37.750000,38.220001,37.360001,37.790001,27.908216,3144100
2008-08-14,37.660000,38.000000,37.340000,37.889999,27.982063,1904200
2008-08-15,37.889999,38.500000,37.520000,37.970001,28.041132,1045100
2008-08-18,38.070000,38.090000,37.570000,37.750000,27.878670,1538800
2008-08-19,37.599998,37.650002,37.139999,37.200001,27.472492,1223800
2008-08-20,37.209999,37.529999,36.970001,37.459999,27.664503,1267600
2008-08-21,37.189999,37.299999,36.990002,37.160000,27.442953,1066200
2008-08-22,37.290001,37.590000,37.060001,37.580002,27.753134,873900
2008-08-25,37.410000,37.509998,37.139999,37.310001,27.553728,1060600
2008-08-26,37.160000,37.160000,36.560001,36.730000,27.125399,2189800
2008-08-27,36.660000,37.160000,36.599998,37.150002,27.435570,1051500
2008-08-28,37.279999,37.369999,36.990002,37.369999,27.598034,1225100
2008-08-29,37.130001,37.349998,36.810001,36.810001,27.184486,927700
2008-09-02,37.090000,37.720001,36.529999,37.410000,27.627567,1489600
2008-09-03,37.380001,37.380001,36.529999,36.540001,26.985085,2278400
2008-09-04,36.250000,36.750000,36.130001,36.230000,26.756142,1503500
2008-09-05,36.099998,36.709999,36.080002,36.630001,27.051542,1987700
2008-09-08,37.580002,37.660000,37.080002,37.619999,27.782671,1866700
2008-09-09,37.599998,38.450001,37.450001,37.450001,27.657124,2938600
2008-09-10,37.490002,37.950001,37.349998,37.580002,27.753134,1966500
2008-09-11,38.750000,39.000000,37.500000,39.000000,28.801807,3228300
2008-09-12,38.919998,39.230000,38.029999,39.200001,28.949505,3719600
2008-09-15,38.689999,39.869999,38.430000,39.200001,28.949505,3586700
2008-09-16,38.840000,39.220001,37.849998,38.660000,28.550709,3057400
2008-09-17,38.150002,39.480000,37.939999,38.189999,28.203613,3222400
2008-09-18,38.310001,38.889999,37.610001,38.480000,28.417788,3059000
2008-09-19,39.009998,39.009998,37.669998,38.599998,28.506409,2278200
2008-09-22,38.340000,38.430000,37.459999,37.459999,27.664503,1176700
2008-09-23,37.459999,40.049999,37.459999,37.860001,27.959906,2216700
2008-09-24,37.980000,38.029999,37.320000,37.630001,27.790049,1102800
2008-09-25,37.759998,38.230000,37.630001,37.910000,27.996830,1584700
2008-09-26,37.580002,37.910000,37.349998,37.630001,27.790049,2277100
2008-09-29,37.349998,38.590000,37.139999,37.750000,27.878670,3846700
2008-09-30,38.299999,39.070000,37.910000,38.599998,28.506409,4045100
2008-10-01,38.540001,40.849998,38.110001,40.150002,29.651089,6148800
2008-10-02,39.889999,40.049999,39.139999,39.470001,29.331545,4392300
2008-10-03,39.619999,40.360001,39.340000,39.630001,29.450453,3326500
2008-10-06,39.320000,39.810001,38.599998,38.939999,28.937677,4262500
2008-10-07,39.150002,39.750000,38.639999,38.669998,28.737032,3710700
2008-10-08,38.540001,39.490002,37.500000,37.759998,28.060785,3927100
2008-10-09,37.619999,38.020000,34.610001,34.650002,25.749632,4246300
2008-10-10,32.450001,35.220001,32.450001,34.119999,25.355778,6723200
2008-10-13,35.009998,36.200001,35.009998,35.650002,26.492764,4282700
2008-10-14,36.000000,37.000000,35.950001,36.000000,26.752857,4110800
2008-10-15,35.650002,36.070000,34.619999,34.680000,25.771933,4022400
2008-10-16,34.759998,36.040001,34.099998,35.970001,26.730570,5057900
2008-10-17,35.459999,37.860001,35.230000,36.799999,27.347372,3806300
2008-10-20,36.919998,36.970001,36.209999,36.650002,27.235907,2362100
2008-10-21,36.700001,37.570000,36.639999,36.770000,27.325077,2395800
2008-10-22,36.570000,36.799999,35.470001,36.009998,26.760303,3484100
2008-10-23,36.369999,37.860001,36.099998,37.000000,27.496006,4732300
2008-10-24,35.080002,36.650002,35.049999,35.790001,26.596807,2382200
2008-10-27,35.430000,37.189999,35.000000,35.919998,26.693411,2845400
2008-10-28,36.450001,38.980000,35.950001,38.980000,28.967407,3987300
2008-10-29,39.009998,39.320000,37.380001,37.439999,27.822987,3689200
2008-10-30,38.200001,38.360001,37.500000,37.939999,28.194553,2554600
2008-10-31,37.790001,38.500000,37.270000,37.950001,28.201981,2397600
2008-11-03,37.939999,38.400002,37.869999,38.230000,28.410053,1517500
2008-11-04,38.599998,39.080002,38.520000,38.959999,28.952538,2074900
2008-11-05,38.599998,39.439999,38.160000,38.299999,28.462076,2018500
2008-11-06,38.080002,38.619999,36.660000,36.810001,27.354809,2246000
2008-11-07,37.169998,37.470001,36.580002,37.220001,27.659494,1924900
2008-11-10,37.830002,38.840000,36.799999,37.299999,27.718939,1887000
2008-11-11,36.980000,37.500000,36.549999,37.060001,27.540598,1845200
2008-11-12,36.470001,37.369999,36.450001,36.680000,27.258200,2799800
2008-11-13,36.770000,38.849998,36.040001,38.849998,28.870787,3656000
2008-11-14,38.320000,38.910000,37.529999,37.529999,27.889860,3113500
2008-11-17,37.610001,38.900002,37.150002,37.660000,27.986467,2653400
2008-11-18,37.650002,38.099998,36.910000,37.580002,27.927025,3330100
2008-11-19,37.540001,38.240002,36.939999,36.939999,27.451410,3815400
2008-11-20,36.500000,37.580002,35.250000,35.419998,26.321844,3665000
2008-11-21,35.959999,37.330002,34.040001,36.270000,26.953516,5342000
2008-11-24,34.590000,35.950001,32.770000,33.520000,24.909889,7362500
2008-11-25,33.830002,34.000000,30.760000,31.030001,23.059488,6953500
2008-11-26,30.480000,31.900000,30.219999,31.879999,23.691149,3960800
2008-11-28,31.809999,32.130001,30.950001,32.049999,23.817478,2169700
2008-12-01,31.900000,31.900000,29.900000,29.900000,22.219744,3379600
2008-12-02,30.299999,30.860001,29.639999,30.320000,22.531853,3116300
2008-12-03,29.680000,30.700001,29.680000,30.350000,22.554153,2514400
2008-12-04,30.110001,30.879999,29.240000,29.580000,21.981936,2556100
2008-12-05,29.290001,30.100000,28.940001,30.100000,22.368370,2962700
2008-12-08,30.750000,30.750000,29.389999,29.860001,22.190022,2996800
2008-12-09,29.840000,30.110001,28.870001,29.080000,21.610369,2457900
2008-12-10,29.330000,29.330000,27.719999,28.370001,21.082741,4371800
2008-12-11,28.650000,29.219999,28.290001,28.610001,21.261089,2619100
2008-12-12,28.490000,28.830000,28.080000,28.680000,21.313114,2684800
2008-12-15,28.860001,28.940001,28.120001,28.370001,21.082741,3250800
2008-12-16,28.600000,29.549999,28.549999,29.459999,21.892761,3320900
2008-12-17,29.170000,29.570000,28.780001,28.870001,21.454306,2552600
2008-12-18,28.900000,29.420000,28.250000,28.469999,21.341871,3313100
2008-12-19,28.680000,29.059999,27.400000,28.379999,21.274401,6752100
2008-12-22,28.430000,28.430000,27.350000,27.799999,20.839615,2708800
2008-12-23,27.750000,28.299999,27.750000,27.840000,20.869606,2124100
2008-12-24,27.820000,29.010000,27.820000,28.889999,21.656708,1955100
2008-12-26,29.059999,29.059999,28.370001,28.459999,21.334368,1390000
2008-12-29,28.520000,28.799999,28.209999,28.750000,21.551760,2763600
2008-12-30,28.830000,29.500000,28.830000,29.500000,22.113981,2142700
2008-12-31,29.490000,30.350000,29.490000,30.010000,22.496296,2353200
2009-01-02,30.180000,30.690001,29.780001,30.430000,22.811132,2050400
2009-01-05,30.370001,30.750000,29.980000,30.400000,22.788647,2937100
2009-01-06,30.490000,30.650000,29.469999,29.799999,22.338867,2626900
2009-01-07,29.450001,29.629999,29.120001,29.299999,21.964060,2476600
2009-01-08,29.250000,29.389999,28.870001,29.240000,21.919081,1610700
2009-01-09,29.260000,29.400000,28.969999,29.059999,21.784149,1794200
2009-01-12,29.070000,29.760000,28.840000,29.309999,21.971550,2399100
2009-01-13,29.350000,29.660000,28.950001,29.020000,21.754164,3325000
2009-01-14,28.950001,29.360001,28.290001,29.120001,21.829128,3518100
2009-01-15,28.990000,29.510000,28.799999,29.410000,22.046518,2027200
2009-01-16,29.760000,30.000000,29.469999,29.719999,22.278900,1818500
2009-01-20,29.719999,30.430000,29.620001,29.670000,22.241419,2233600
2009-01-21,30.010000,30.040001,29.160000,29.980000,22.473797,2171300
2009-01-22,29.250000,30.090000,29.250000,29.990000,22.481300,1964400
2009-01-23,29.430000,30.370001,29.290001,30.250000,22.676205,2874200
2009-01-26,30.490000,30.879999,30.100000,30.299999,22.713682,1850400
2009-01-27,30.730000,30.879999,30.270000,30.740000,23.043512,1764500
2009-01-28,30.760000,31.379999,30.760000,31.110001,23.320877,1568900
2009-01-29,31.070000,31.559999,30.799999,30.969999,23.215929,1362100
2009-01-30,31.150000,31.150000,30.219999,30.370001,22.766159,1711400
2009-02-02,30.000000,30.900000,29.920000,30.730000,23.036022,1828800
2009-02-03,30.879999,31.410000,30.530001,31.299999,23.463310,1598700
2009-02-04,31.379999,31.379999,30.370001,30.879999,23.148470,2338100
2009-02-05,30.799999,31.040001,30.410000,30.719999,23.028526,1898400
2009-02-06,30.719999,30.950001,30.320000,30.559999,22.908590,1898600
2009-02-09,30.570000,31.150000,30.209999,31.010000,23.245920,2122500
2009-02-10,30.969999,31.070000,29.980000,30.170000,22.616232,3260400
2009-02-11,30.230000,30.410000,30.020000,30.250000,22.676205,2409500
2009-02-12,29.969999,30.629999,29.860001,30.629999,22.961060,1908200
2009-02-13,30.760000,31.030001,30.410000,30.879999,23.148470,2812500
2009-02-17,30.520000,30.520000,29.540001,29.780001,22.323879,3202500
2009-02-18,29.870001,30.160000,29.129999,29.370001,22.016527,3264100
2009-02-19,29.549999,30.120001,29.450001,29.559999,22.158957,2624800
2009-02-20,29.290001,29.629999,29.000000,29.450001,22.076494,3669500
2009-02-23,29.730000,29.959999,28.299999,28.629999,21.461807,3959900
2009-02-24,28.610001,29.010000,28.120001,28.650000,21.476801,3113300
2009-02-25,28.540001,29.040001,28.469999,28.690001,21.506790,2844000
2009-02-26,28.860001,28.920000,27.500000,27.500000,20.614727,3207000
2009-02-27,27.430000,27.500000,26.770000,26.770000,20.067501,4807700
2009-03-02,26.410000,26.730000,26.170000,26.469999,19.842615,4473400
2009-03-03,26.680000,27.110001,26.520000,26.680000,20.000038,3243100
2009-03-04,26.930000,27.170000,26.340000,26.670000,19.992537,2653400
2009-03-05,26.610001,26.650000,26.110001,26.280001,19.700190,3454300
2009-03-06,26.410000,26.889999,26.110001,26.549999,19.902584,2845300
2009-03-09,26.320000,26.450001,25.629999,25.650000,19.227921,1637000
2009-03-10,25.889999,26.459999,25.719999,26.309999,19.722668,3225800
2009-03-11,26.260000,26.440001,25.540001,25.590000,19.182938,3021600
2009-03-12,25.520000,26.330000,25.520000,26.200001,19.640215,2475400
2009-03-13,26.450001,27.000000,26.280001,26.930000,20.187445,3420100
2009-03-16,27.200001,28.059999,27.100000,27.379999,20.524771,2215600
2009-03-17,27.570000,27.570000,27.080000,27.400000,20.539764,2636300
2009-03-18,27.219999,27.270000,26.590000,26.940001,20.194941,2104100
2009-03-19,26.900000,27.040001,26.200001,26.360001,19.760153,1830100
2009-03-20,26.440001,26.950001,26.330000,26.480000,19.850109,3428500
2009-03-23,26.969999,26.969999,26.219999,26.940001,20.194941,1969000
2009-03-24,26.770000,27.040001,26.530001,26.820000,20.104984,2270700
2009-03-25,26.920000,27.370001,26.770000,27.250000,20.427324,2740000
2009-03-26,27.420000,27.490000,26.500000,27.209999,20.397335,3539000
2009-03-27,26.940001,27.559999,26.900000,27.450001,20.577251,2296000
2009-03-30,27.290001,27.340000,26.760000,27.000000,20.239918,1488000
2009-03-31,27.030001,27.709999,26.780001,27.360001,20.509785,1991700
2009-04-01,27.160000,27.900000,27.000000,27.740000,20.794638,1850100
2009-04-02,28.030001,28.400000,27.709999,27.910000,21.112347,2360600
2009-04-03,27.870001,28.100000,27.070000,27.430000,20.749247,1611200
2009-04-06,26.580000,26.910000,26.389999,26.629999,20.144100,2822300
2009-04-07,26.340000,26.610001,25.990000,26.160000,19.788568,2291900
2009-04-08,26.129999,26.309999,25.950001,26.180000,19.803699,2174300
2009-04-09,26.549999,26.629999,25.930000,26.120001,19.758310,2492100
2009-04-13,26.030001,26.200001,25.850000,25.980000,19.652411,1573100
2009-04-14,25.860001,26.049999,25.500000,25.930000,19.614584,2299100
2009-04-15,25.840000,26.309999,25.830000,26.139999,19.773438,2025000
2009-04-16,26.209999,26.660000,25.650000,26.570000,20.098711,3554200
2009-04-17,26.620001,26.780001,26.139999,26.440001,20.000378,1769600
2009-04-20,26.209999,26.660000,26.030001,26.410000,19.977682,2184700
2009-04-21,26.190001,26.790001,26.150000,26.559999,20.091145,1806500
2009-04-22,26.459999,26.610001,26.139999,26.240000,19.849079,1818900
2009-04-23,26.080000,26.219999,25.709999,25.870001,19.569201,2647400
2009-04-24,25.870001,25.980000,24.730000,24.870001,18.812756,4193800
2009-04-27,24.730000,25.280001,24.629999,25.059999,18.956478,3337400
2009-04-28,25.049999,25.430000,24.959999,25.270000,19.115332,2235100
2009-04-29,25.549999,25.690001,25.209999,25.570000,19.342272,3402600
2009-04-30,25.680000,25.959999,25.400000,25.719999,19.455734,3736000
2009-05-01,25.620001,25.889999,25.389999,25.799999,19.516253,3157200
2009-05-04,26.000000,26.090000,25.650000,26.000000,19.667538,2301700
2009-05-05,26.000000,26.549999,26.000000,26.389999,19.962551,4420500
2009-05-06,26.530001,26.760000,26.100000,26.389999,19.962551,2812900
2009-05-07,26.400000,26.700001,26.129999,26.379999,19.954988,2686300
2009-05-08,26.620001,26.740000,26.250000,26.400000,19.970112,1880700
2009-05-11,26.799999,27.020000,26.379999,26.610001,20.128965,3186400
2009-05-12,26.719999,27.250000,26.389999,27.110001,20.507183,2939400
2009-05-13,26.969999,27.590000,26.879999,27.010000,20.431555,3433900
2009-05-14,27.090000,27.250000,26.570000,26.750000,20.234871,2924800
2009-05-15,26.740000,27.080000,26.530001,26.889999,20.340771,2172900
2009-05-18,27.209999,27.209999,26.700001,27.160000,20.545012,1736200
2009-05-19,27.070000,27.260000,26.870001,27.070000,20.476931,2209200
2009-05-20,27.180000,27.370001,26.900000,26.940001,20.378599,1733300
2009-05-21,26.780001,26.850000,26.500000,26.790001,20.265131,2653900
2009-05-22,27.400000,27.530001,26.790001,27.350000,20.688740,5386500
2009-05-26,27.340000,28.309999,27.120001,28.240000,21.361975,4035800
2009-05-27,28.540001,28.540001,27.940001,28.020000,21.195559,3547100
2009-05-28,28.100000,28.219999,27.480000,27.870001,21.082087,3205300
2009-05-29,27.879999,27.910000,27.469999,27.719999,20.968618,2823000
2009-06-01,27.809999,28.420000,27.700001,28.330000,21.430052,2680800
2009-06-02,28.340000,29.020000,28.219999,28.809999,21.793150,3541500
2009-06-03,28.709999,28.910000,28.459999,28.809999,21.793150,2303800
2009-06-04,28.879999,28.900000,28.600000,28.790001,21.778023,2343100
2009-06-05,28.950001,28.950001,28.490000,28.770000,21.762886,2351800
2009-06-08,28.670000,29.049999,28.540001,28.910000,21.868792,3182100
2009-06-09,28.930000,29.049999,28.670000,28.950001,21.899048,2498000
2009-06-10,29.059999,29.219999,28.440001,28.889999,21.853659,3019800
2009-06-11,28.900000,29.360001,28.750000,29.049999,21.974688,1999000
2009-06-12,29.000000,29.299999,28.799999,29.100000,22.012514,1864000
2009-06-15,28.920000,28.969999,28.549999,28.620001,21.649422,2226400
2009-06-16,28.590000,28.650000,28.200001,28.240000,21.361975,1888500
2009-06-17,28.260000,28.770000,28.100000,28.280001,21.392229,2577700
2009-06-18,28.250000,29.030001,28.250000,28.879999,21.846094,1922800
2009-06-19,28.990000,29.270000,28.280001,28.570000,21.611599,3280700
2009-06-22,28.480000,28.820000,28.430000,28.660000,21.679682,2245200
2009-06-23,28.680000,28.820000,28.520000,28.740000,21.740198,2016400
2009-06-24,28.870001,29.180000,28.639999,29.100000,22.012514,2673000
2009-06-25,29.030001,29.639999,28.840000,29.520000,22.330223,2672500
2009-06-26,29.500000,29.629999,29.129999,29.530001,22.337784,3202300
2009-06-29,29.629999,29.760000,29.340000,29.690001,22.458818,2051200
2009-06-30,29.660000,29.760000,29.150000,29.420000,22.254574,2463700
2009-07-01,29.280001,30.139999,29.280001,29.920000,22.826771,2153700
2009-07-02,29.730000,29.820000,29.190001,29.209999,22.285095,1752300
2009-07-06,29.080000,29.700001,29.059999,29.700001,22.658924,1766700
2009-07-07,29.559999,29.900000,29.410000,29.430000,22.452942,2095200
2009-07-08,29.450001,29.660000,29.209999,29.420000,22.445311,1842000
2009-07-09,29.610001,29.610001,28.980000,29.190001,22.269836,1414300
2009-07-10,29.059999,29.309999,28.570000,28.840000,22.002810,2261900
2009-07-13,28.920000,29.559999,28.920000,29.430000,22.452942,3239800
2009-07-14,29.510000,29.590000,29.209999,29.389999,22.422419,1751300
2009-07-15,29.709999,29.870001,29.450001,29.740000,22.689445,2626800
2009-07-16,29.770000,30.110001,29.700001,30.030001,22.910696,2383000
2009-07-17,29.969999,30.120001,29.820000,29.930000,22.834400,1685000
2009-07-20,29.969999,30.059999,29.580000,29.870001,22.788622,1579400
2009-07-21,29.980000,30.190001,29.719999,30.049999,22.925943,1947900
2009-07-22,30.110001,30.200001,29.910000,29.959999,22.857285,1601700
2009-07-23,30.080000,30.600000,29.930000,30.340000,23.147200,1852100
2009-07-24,30.290001,30.559999,30.270000,30.530001,23.292154,1081400
2009-07-27,30.570000,30.690001,30.230000,30.629999,23.368446,1812800
2009-07-28,30.490000,30.610001,30.340000,30.500000,23.269268,1811700
2009-07-29,30.860001,31.240000,30.670000,31.129999,23.749912,3331700
2009-07-30,31.260000,31.469999,31.129999,31.160000,23.772797,1964700
2009-07-31,31.200001,31.410000,30.969999,31.030001,23.673618,1461200
2009-08-03,31.280001,31.330000,30.740000,30.959999,23.620216,1573500
2009-08-04,30.850000,31.270000,30.770000,31.270000,23.856722,2047300
2009-08-05,31.209999,31.440001,30.709999,30.750000,23.460001,1688500
2009-08-06,30.730000,31.080000,30.670000,30.730000,23.444744,1227100
2009-08-07,30.799999,30.969999,30.740000,30.830000,23.521034,1037500
2009-08-10,30.799999,30.980000,30.660000,30.850000,23.536293,1211600
2009-08-11,30.850000,30.990000,30.730000,30.830000,23.521034,1351800
2009-08-12,30.740000,30.959999,30.600000,30.700001,23.421856,1230800
2009-08-13,30.809999,30.809999,30.389999,30.610001,23.353188,1207800
2009-08-14,30.920000,30.920000,30.240000,30.600000,23.345562,2716300
2009-08-17,30.490000,30.620001,30.250000,30.400000,23.192978,2403000
2009-08-18,30.370001,30.400000,30.000000,30.030001,22.910696,2725400
2009-08-19,29.900000,30.750000,29.809999,30.660000,23.391336,2430000
2009-08-20,30.770000,30.820000,30.440001,30.559999,23.315044,1931300
2009-08-21,30.660000,31.190001,30.660000,31.120001,23.742279,1185300
2009-08-24,31.219999,31.219999,30.870001,31.110001,23.734653,967000
2009-08-25,31.200001,31.389999,31.049999,31.170000,23.780426,1174600
2009-08-26,31.180000,31.370001,31.059999,31.180000,23.788054,896400
2009-08-27,31.180000,31.570000,31.030001,31.490000,24.024567,2277000
2009-08-28,31.559999,31.559999,31.270000,31.410000,23.963530,918000
2009-08-31,31.180000,31.600000,31.180000,31.360001,23.925383,1809800
2009-09-01,31.250000,31.450001,30.790001,30.830000,23.521034,2164600
2009-09-02,30.830000,30.940001,30.680000,30.840000,23.528660,1161300
2009-09-03,30.889999,30.910000,30.629999,30.879999,23.559185,945100
2009-09-04,30.870001,31.260000,30.830000,31.190001,23.795691,1177200
2009-09-08,31.450001,32.480000,31.280001,32.380001,24.703569,3149400
2009-09-09,32.480000,32.549999,32.240002,32.360001,24.688313,1858400
2009-09-10,32.400002,33.220001,32.180000,33.119999,25.268139,4051200
2009-09-11,33.970001,33.980000,32.689999,33.130001,25.275766,4283300
2009-09-14,32.439999,32.970001,32.400002,32.669998,24.924816,3847800
2009-09-15,32.709999,32.709999,32.150002,32.320000,24.657793,2267000
2009-09-16,32.360001,32.669998,31.879999,31.959999,24.383139,3853000
2009-09-17,31.969999,32.049999,31.700001,31.860001,24.306841,2606400
2009-09-18,31.870001,32.349998,31.700001,32.290001,24.634909,3738700
2009-09-21,32.290001,32.869999,32.290001,32.810001,25.031626,3484600
2009-09-22,32.939999,32.939999,32.480000,32.619999,24.886665,2221100
2009-09-23,32.660000,33.130001,32.660000,32.669998,24.924816,3109600
2009-09-24,32.720001,32.810001,32.549999,32.689999,24.940073,1981800
2009-09-25,32.779999,32.799999,32.480000,32.529999,24.818008,2177500
2009-09-28,32.669998,32.900002,32.470001,32.799999,25.023998,1255200
2009-09-29,32.860001,32.980000,32.680000,32.910000,25.107918,2213000
2009-09-30,32.939999,32.939999,32.430000,32.619999,24.886665,2229700
2009-10-01,32.419998,32.419998,31.930000,32.189999,24.748287,2574000
2009-10-02,31.900000,32.130001,31.870001,31.879999,24.509949,2473100
2009-10-05,31.959999,31.969999,31.600000,31.809999,24.456135,2618600
2009-10-06,31.809999,32.500000,31.809999,32.240002,24.786724,2993700
2009-10-07,32.209999,32.580002,32.110001,32.279999,24.817480,1979600
2009-10-08,32.340000,32.480000,32.209999,32.389999,24.902050,2173500
2009-10-09,32.310001,32.480000,32.150002,32.349998,24.871294,2077900
2009-10-12,32.500000,32.840000,32.279999,32.619999,25.078871,2388200
2009-10-13,32.610001,32.610001,32.340000,32.410000,24.917425,2153500
2009-10-14,32.570000,32.770000,32.270000,32.290001,24.825167,1698000
2009-10-15,32.200001,32.580002,32.130001,32.540001,25.017374,1642300
2009-10-16,32.360001,32.740002,32.299999,32.619999,25.078871,1523400
2009-10-19,32.660000,33.099998,32.529999,32.959999,25.340279,1885500
2009-10-20,33.009998,33.150002,32.720001,32.770000,25.194201,1856900
2009-10-21,32.709999,33.070000,32.410000,32.450001,24.948177,2124900
2009-10-22,32.369999,32.450001,31.980000,32.310001,24.840542,1890000
2009-10-23,32.349998,32.360001,31.830000,31.889999,24.517641,1680200
2009-10-26,31.959999,32.330002,31.379999,31.840000,24.479200,1672500
2009-10-27,31.809999,32.209999,31.790001,32.049999,24.640650,2078700
2009-10-28,32.040001,32.189999,31.870001,31.870001,24.502266,1528900
2009-10-29,31.990000,32.380001,31.700001,32.320000,24.848236,1734000
2009-10-30,32.299999,32.500000,31.750000,31.750000,24.410004,3196100
2009-11-02,31.850000,31.950001,31.510000,31.629999,24.317745,2821300
2009-11-03,31.570000,31.600000,30.959999,31.230000,24.010225,2596000
2009-11-04,31.280001,31.969999,31.150000,31.610001,24.302372,2493500
2009-11-05,31.690001,32.139999,31.610001,32.139999,24.709850,1985500
2009-11-06,32.060001,32.240002,32.000000,32.189999,24.748287,1366300
2009-11-09,32.220001,32.669998,32.150002,32.650002,25.101940,1340700
2009-11-10,32.639999,33.020000,32.599998,32.720001,25.155756,1656100
2009-11-11,32.919998,33.049999,32.700001,33.029999,25.394098,1808800
2009-11-12,33.060001,33.459999,33.000000,33.119999,25.463289,2750200
2009-11-13,33.189999,33.320000,33.009998,33.180000,25.509420,1405000
2009-11-16,33.369999,33.560001,33.209999,33.480000,25.740063,1617500
2009-11-17,33.560001,33.630001,33.340000,33.580002,25.816944,1589900
2009-11-18,33.520000,33.799999,33.299999,33.770000,25.963015,2163100
2009-11-19,33.669998,34.090000,33.470001,34.049999,26.178284,2887100
2009-11-20,34.070000,34.340000,33.950001,34.119999,26.232107,2691200
2009-11-23,34.599998,34.759998,33.869999,34.599998,26.601133,4643300
2009-11-24,34.880001,35.610001,34.599998,35.400002,27.216196,3130000
2009-11-25,35.470001,35.470001,35.180000,35.380001,27.200823,1626300
2009-11-27,35.160000,35.389999,34.720001,35.160000,27.031673,1232800
2009-11-30,35.150002,35.189999,34.700001,34.970001,26.885603,2288000
2009-12-01,35.130001,35.599998,35.099998,35.560001,27.339205,2029900
2009-12-02,35.490002,35.799999,35.369999,35.400002,27.216196,2106000
2009-12-03,35.500000,35.669998,35.240002,35.349998,27.177761,2003000
2009-12-04,35.439999,35.689999,35.139999,35.470001,27.270018,2389000
2009-12-07,35.410000,35.610001,35.290001,35.400002,27.216196,1437400
2009-12-08,35.369999,35.380001,34.830002,35.070000,26.962479,1601600
2009-12-09,35.009998,35.200001,34.889999,35.040001,26.939425,1392400
2009-12-10,35.000000,35.130001,34.689999,34.840000,26.785654,1892700
2009-12-11,34.810001,34.990002,34.709999,34.799999,26.754902,2136800
2009-12-14,34.860001,34.959999,34.740002,34.830002,26.777971,1259400
2009-12-15,34.750000,34.869999,34.470001,34.529999,26.547314,3183200
2009-12-16,34.619999,34.790001,34.389999,34.400002,26.447374,1286300
2009-12-17,34.320000,34.380001,33.250000,33.310001,25.609365,4687200
2009-12-18,33.430000,33.430000,32.389999,33.020000,25.386414,6622500
2009-12-21,33.119999,33.480000,33.029999,33.470001,25.732380,1952800
2009-12-22,33.549999,33.799999,33.389999,33.779999,25.970709,1715700
2009-12-23,33.680000,34.369999,33.630001,34.340000,26.401247,2565000
2009-12-24,34.220001,34.520000,34.119999,34.509998,26.531937,1043700
2009-12-28,34.400002,34.400002,34.080002,34.270000,26.559074,1247800
2009-12-29,34.320000,34.369999,33.889999,34.040001,26.380829,1316300
2009-12-30,33.939999,34.310001,33.770000,34.200001,26.504826,1367600
2009-12-31,34.139999,34.310001,33.799999,33.799999,26.194822,1154700
2010-01-04,33.910000,33.980000,33.709999,33.869999,26.249075,1574200
2010-01-05,33.919998,34.169998,33.599998,33.930000,26.295574,2497100
2010-01-06,33.840000,33.919998,33.360001,33.549999,26.001080,2829500
2010-01-07,33.450001,33.450001,32.970001,33.040001,25.605831,3232600
2010-01-08,33.040001,33.119999,32.680000,32.830002,25.443079,2203200
2010-01-11,32.830002,33.000000,32.599998,32.930000,25.520576,2827700
2010-01-12,32.869999,33.580002,32.770000,33.320000,25.822823,2601600
2010-01-13,33.459999,33.900002,33.330002,33.820000,26.210329,2485500
2010-01-14,33.779999,33.779999,33.240002,33.650002,26.078575,1976300
2010-01-15,33.669998,33.730000,32.799999,32.990002,25.567085,3794500
2010-01-19,33.029999,33.230000,32.959999,33.049999,25.613585,1858400
2010-01-20,32.860001,32.900002,32.500000,32.869999,25.474075,1605400
2010-01-21,32.830002,33.029999,32.400002,32.619999,25.280325,2414600
2010-01-22,32.599998,33.029999,32.389999,32.779999,25.404335,2738400
2010-01-25,33.099998,33.099998,32.580002,32.770000,25.396578,1691600
2010-01-26,32.610001,32.869999,32.380001,32.759998,25.388823,1866100
2010-01-27,32.869999,33.169998,32.610001,33.049999,25.613585,2346000
2010-01-28,33.169998,33.590000,33.090000,33.520000,25.977825,3139500
2010-01-29,33.650002,33.709999,33.049999,33.110001,25.660080,2490600
2010-02-01,33.279999,33.459999,33.139999,33.349998,25.846079,1188600
2010-02-02,33.430000,33.660000,33.250000,33.660000,26.086327,1581200
2010-02-03,33.580002,33.630001,33.279999,33.320000,25.822823,1809300
2010-02-04,33.520000,33.630001,32.439999,32.439999,25.140823,3430200
2010-02-05,32.330002,32.509998,32.180000,32.470001,25.164080,3018800
2010-02-08,32.560001,33.090000,32.490002,32.689999,25.334574,1956800
2010-02-09,32.939999,33.619999,32.869999,33.320000,25.822823,2823600
2010-02-10,33.259998,33.480000,33.049999,33.320000,25.822823,1662300
2010-02-11,33.509998,33.599998,33.040001,33.560001,26.008829,1294900
2010-02-12,33.320000,33.400002,32.840000,33.040001,25.605831,2936000
2010-02-16,33.130001,33.650002,33.029999,33.590000,26.032070,2329100
2010-02-17,33.009998,33.790001,32.919998,33.619999,26.055321,2972500
2010-02-18,33.500000,33.930000,33.500000,33.849998,26.233572,2386900
2010-02-19,33.849998,34.090000,33.599998,33.930000,26.295574,2054000
2010-02-22,33.759998,33.980000,33.209999,33.500000,25.962320,2936500
2010-02-23,32.950001,33.360001,32.880001,33.189999,25.722076,4498800
2010-02-24,33.160000,33.430000,32.889999,33.150002,25.691078,3228800
2010-02-25,32.830002,33.279999,32.730000,33.270000,25.784073,2618700
2010-02-26,33.220001,33.459999,33.180000,33.330002,25.830578,2509100
2010-03-01,33.400002,33.470001,33.240002,33.349998,25.846079,2101600
2010-03-02,33.419998,34.090000,33.369999,33.849998,26.233572,2498400
2010-03-03,33.689999,34.230000,33.450001,34.040001,26.380829,2677800
2010-03-04,34.130001,34.389999,33.790001,34.150002,26.466072,3201600
2010-03-05,34.209999,34.389999,34.110001,34.389999,26.652069,1747300
2010-03-08,34.310001,34.400002,34.040001,34.160000,26.473818,1132100
2010-03-09,34.020000,34.200001,33.959999,34.060001,26.396328,1763600
2010-03-10,34.070000,34.070000,33.770000,33.880001,26.256826,2072100
2010-03-11,33.770000,34.290001,33.750000,34.250000,26.543571,2481700
2010-03-12,34.330002,34.529999,34.180000,34.490002,26.729567,1849500
2010-03-15,34.410000,34.720001,34.400002,34.700001,26.892315,1711700
2010-03-16,34.799999,35.040001,34.680000,35.000000,27.124823,2042100
2010-03-17,35.049999,35.160000,34.980000,35.130001,27.225569,1767900
2010-03-18,34.939999,35.040001,34.740002,35.040001,27.155823,1289900
2010-03-19,35.310001,35.310001,35.009998,35.310001,27.365068,3761400
2010-03-22,35.130001,35.430000,35.130001,35.330002,27.380571,1398200
2010-03-23,35.270000,35.520000,35.180000,35.520000,27.527821,1253300
2010-03-24,35.380001,35.540001,35.160000,35.240002,27.310818,1206700
2010-03-25,35.360001,35.360001,34.820000,34.869999,27.024067,1691300
2010-03-26,34.910000,35.049999,34.779999,34.919998,27.062817,1679700
2010-03-29,34.970001,35.630001,34.939999,35.560001,27.558815,2089500
2010-03-30,35.660000,35.750000,35.520000,35.630001,27.613068,1240000
2010-03-31,35.250000,35.560001,35.130001,35.349998,27.609165,1610700
2010-04-01,35.480000,35.660000,35.410000,35.560001,27.773174,1167800
2010-04-05,35.560001,35.660000,35.380001,35.419998,27.663830,1009400
2010-04-06,35.320000,35.459999,35.310001,35.330002,27.593542,1061200
2010-04-07,35.389999,35.540001,35.270000,35.400002,27.648211,1545900
2010-04-08,35.320000,35.459999,35.110001,35.130001,27.437336,2372800
2010-04-09,35.090000,35.400002,35.090000,35.360001,27.616980,2619600
2010-04-12,35.270000,35.500000,35.130001,35.419998,27.663830,2298100
2010-04-13,35.490002,35.860001,35.410000,35.540001,27.757555,2896500
2010-04-14,35.549999,35.660000,35.430000,35.630001,27.827848,1981000
2010-04-15,35.570000,36.099998,35.250000,35.959999,28.085587,2512200
2010-04-16,35.810001,36.040001,35.560001,35.709999,27.890324,2239500
2010-04-19,35.549999,35.779999,35.419998,35.750000,27.921568,1809200
2010-04-20,35.880001,36.020000,35.740002,36.000000,28.116827,1520500
2010-04-21,35.959999,36.090000,35.799999,35.930000,28.062151,1493500
2010-04-22,35.840000,36.000000,35.410000,35.779999,27.945013,1611600
2010-04-23,35.730000,35.730000,35.349998,35.590000,27.796604,1631000
2010-04-26,35.470001,35.680000,35.419998,35.480000,27.710690,1174100
2010-04-27,35.450001,35.490002,35.060001,35.110001,27.421715,1677700
2010-04-28,35.259998,35.450001,34.980000,35.380001,27.632595,1957200
2010-04-29,35.560001,35.889999,35.500000,35.720001,27.898144,2230500
2010-04-30,35.650002,36.250000,35.599998,35.860001,28.007481,2764500
2010-05-03,35.990002,36.090000,35.700001,36.029999,28.140249,2034900
2010-05-04,35.700001,35.939999,35.439999,35.639999,27.835657,1631800
2010-05-05,35.580002,35.849998,35.450001,35.720001,27.898144,1564800
2010-05-06,35.689999,35.689999,34.180000,35.070000,27.390467,3772600
2010-05-07,35.040001,35.330002,34.799999,35.040001,27.367044,3796900
2010-05-10,35.480000,36.279999,35.340000,35.799999,27.960625,1849700
2010-05-11,35.669998,36.130001,35.509998,35.880001,28.023098,1791100
2010-05-12,35.959999,36.160000,35.700001,36.020000,28.132444,2302800
2010-05-13,35.900002,36.419998,35.820000,36.000000,28.116827,2294300
2010-05-14,35.830002,36.000000,35.209999,35.340000,27.601353,2219600
2010-05-17,35.360001,35.689999,35.220001,35.669998,27.859087,2016100
2010-05-18,35.779999,35.990002,35.410000,35.480000,27.710690,2011100
2010-05-19,35.369999,35.779999,35.240002,35.619999,27.820032,2796400
2010-05-20,35.220001,35.400002,34.790001,34.959999,27.304564,5303200
2010-05-21,34.930000,35.520000,34.709999,35.480000,27.710690,5249000
2010-05-24,35.400002,35.590000,34.799999,35.380001,27.632595,3855100
2010-05-25,34.770000,35.189999,34.610001,35.180000,27.476389,4244300
2010-05-26,35.290001,35.290001,34.840000,34.880001,27.242086,3957500
2010-05-27,35.340000,35.939999,35.200001,35.930000,28.062151,3469800
2010-05-28,35.889999,36.000000,35.779999,35.810001,27.968431,2586800
2010-06-01,35.540001,36.070000,35.490002,35.660000,27.851274,4141800
2010-06-02,35.709999,36.419998,35.689999,36.419998,28.444851,2779100
2010-06-03,36.610001,36.790001,36.439999,36.650002,28.624477,2192200
2010-06-04,36.209999,36.230000,35.860001,36.000000,28.116827,3501500
2010-06-07,35.990002,36.400002,35.939999,36.029999,28.140249,3048900
2010-06-08,35.990002,36.730000,35.919998,36.709999,28.671349,4627000
2010-06-09,36.849998,37.169998,36.520000,36.590000,28.577631,3630300
2010-06-10,36.910000,37.020000,36.330002,36.570000,28.562004,4300600
2010-06-11,36.290001,36.470001,36.080002,36.470001,28.483904,3080700
2010-06-14,36.759998,36.860001,36.419998,36.689999,28.655727,2654100
2010-06-15,37.000000,37.000000,36.709999,37.000000,28.897852,2092500
2010-06-16,36.740002,37.060001,36.720001,36.990002,28.890039,2774300
2010-06-17,37.139999,37.500000,36.990002,37.490002,29.280554,2221600
2010-06-18,37.470001,37.470001,37.049999,37.150002,29.014999,2165200
2010-06-21,37.400002,37.500000,36.959999,37.110001,28.983761,2100500
2010-06-22,37.070000,37.240002,36.560001,36.630001,28.608875,2018600
2010-06-23,36.730000,36.919998,36.480000,36.750000,28.702593,3192700
2010-06-24,36.580002,36.790001,36.380001,36.459999,28.476089,3020400
2010-06-25,36.490002,36.520000,36.049999,36.110001,28.202740,2722500
2010-06-28,36.220001,36.730000,36.150002,36.560001,28.554197,1776400
2010-06-29,36.279999,36.450001,35.860001,36.029999,28.140249,2487100
2010-06-30,35.990002,36.070000,35.650002,35.830002,27.984058,3061400
2010-07-01,35.639999,35.779999,35.259998,35.580002,28.003721,4618700
2010-07-02,35.619999,35.650002,35.150002,35.310001,27.791220,2168500
2010-07-06,35.630001,35.779999,35.400002,35.689999,28.090303,2386900
2010-07-07,35.680000,36.279999,35.599998,36.279999,28.554676,2533800
2010-07-08,36.419998,36.509998,36.200001,36.480000,28.712088,1911000
2010-07-09,36.529999,36.529999,36.080002,36.299999,28.570417,1554300
2010-07-12,36.150002,36.200001,35.910000,35.959999,28.302803,2784200
2010-07-13,36.000000,36.360001,35.900002,36.029999,28.357908,3165800
2010-07-14,36.040001,36.040001,35.750000,35.880001,28.239843,2520100
2010-07-15,35.930000,36.119999,35.689999,36.049999,28.373644,2601800
2010-07-16,35.980000,36.099998,35.750000,35.820000,28.192617,2752700
2010-07-19,35.950001,36.209999,35.950001,36.040001,28.365768,2540500
2010-07-20,35.820000,36.520000,35.790001,36.470001,28.704199,3912200
2010-07-21,36.470001,36.490002,35.869999,35.950001,28.294939,2028200
2010-07-22,36.209999,36.410000,35.990002,36.139999,28.444475,2172200
2010-07-23,36.139999,36.310001,35.959999,36.250000,28.531057,2768300
2010-07-26,36.110001,36.389999,36.049999,36.200001,28.491705,1811200
2010-07-27,36.360001,36.759998,36.029999,36.730000,28.908848,2680000
2010-07-28,36.639999,36.730000,36.259998,36.330002,28.594025,1687400
2010-07-29,36.270000,36.270000,35.580002,35.770000,28.153271,3600900
2010-07-30,35.680000,36.000000,35.400002,35.900002,28.255590,2299100
2010-08-02,36.189999,36.299999,35.840000,36.049999,28.373644,2496000
2010-08-03,35.919998,36.130001,35.759998,35.900002,28.255590,2708900
2010-08-04,35.919998,36.459999,35.919998,36.389999,28.641251,1653900
2010-08-05,36.279999,36.310001,35.860001,36.290001,28.562546,2840700
2010-08-06,36.090000,36.500000,35.950001,36.180000,28.475967,3106100
2010-08-09,36.220001,36.470001,36.150002,36.209999,28.499578,1791200
2010-08-10,35.959999,36.549999,35.959999,36.419998,28.664854,2193700
2010-08-11,36.090000,36.279999,35.889999,36.099998,28.412994,2444200
2010-08-12,35.799999,36.180000,35.770000,36.080002,28.397264,1673600
2010-08-13,35.950001,36.310001,35.900002,36.189999,28.483831,1031000
2010-08-16,36.049999,36.320000,35.900002,36.270000,28.546804,1520300
2010-08-17,36.500000,37.070000,36.270000,36.880001,29.026901,2431600
2010-08-18,36.959999,37.009998,36.669998,36.910000,29.050524,1521000
2010-08-19,36.770000,36.820000,36.180000,36.509998,28.735691,1947800
2010-08-20,36.349998,36.669998,36.220001,36.639999,28.838015,1754300
2010-08-23,36.770000,37.099998,36.540001,36.900002,29.042652,2320900
2010-08-24,36.639999,37.110001,36.599998,36.910000,29.050524,2703900
2010-08-25,36.840000,37.410000,36.689999,37.250000,29.318123,2429500
2010-08-26,37.270000,37.369999,36.799999,36.950001,29.081999,2043100
2010-08-27,37.110001,37.560001,37.070000,37.470001,29.491282,2461500
2010-08-30,37.400002,37.590000,36.980000,36.980000,29.105612,2850100
2010-08-31,36.950001,37.450001,36.930000,37.259998,29.325989,3035200
2010-09-01,37.450001,37.500000,36.849998,36.970001,29.097746,3841600
2010-09-02,37.060001,37.330002,36.980000,37.320000,29.373215,2337000
2010-09-03,36.029999,36.660000,35.820000,36.209999,28.499578,5258600
2010-09-07,35.619999,35.950001,35.520000,35.900002,28.255590,5298200
2010-09-08,35.869999,36.049999,35.759998,35.930000,28.279190,3706800
2010-09-09,36.139999,36.209999,35.939999,35.970001,28.310680,3653000
2010-09-10,35.990002,36.020000,35.820000,35.990002,28.326420,2815500
2010-09-13,36.150002,36.169998,35.860001,36.060001,28.381517,1568700
2010-09-14,35.320000,35.740002,35.320000,35.680000,28.082434,3554800
2010-09-15,35.680000,36.160000,35.590000,36.150002,28.452364,2320900
2010-09-16,36.139999,36.310001,35.990002,36.310001,28.578283,1765400
2010-09-17,36.400002,36.590000,36.180000,36.299999,28.570417,3222800
2010-09-20,36.310001,36.509998,36.119999,36.500000,28.727819,2228700
2010-09-21,36.419998,36.439999,36.119999,36.279999,28.554676,1887500
2010-09-22,36.389999,36.799999,36.380001,36.529999,28.751431,2341700
2010-09-23,36.439999,36.459999,36.130001,36.169998,28.468090,1718800
2010-09-24,36.099998,36.380001,35.910000,36.240002,28.523190,3668200
2010-09-27,36.240002,36.389999,36.049999,36.230000,28.515318,1517000
2010-09-28,36.369999,36.500000,36.000000,36.450001,28.688469,2041800
2010-09-29,36.160000,36.360001,35.889999,36.020000,28.350035,2567100
2010-09-30,36.099998,36.279999,35.560001,35.750000,28.137524,3830500
2010-10-01,35.910000,36.099998,35.720001,36.090000,28.405134,2766500
2010-10-04,36.090000,36.189999,35.799999,35.939999,28.287067,1897200
2010-10-05,36.139999,36.240002,35.910000,35.950001,28.294939,2785100
2010-10-06,36.080002,36.160000,35.919998,36.080002,28.397264,1891200
2010-10-07,35.750000,35.889999,35.400002,35.480000,28.139494,2048000
2010-10-08,35.590000,35.750000,35.360001,35.669998,28.290184,2459600
2010-10-11,35.639999,35.910000,35.610001,35.869999,28.448811,1629700
2010-10-12,35.750000,35.900002,35.590000,35.820000,28.409151,2107000
2010-10-13,35.950001,36.689999,35.910000,36.599998,29.027779,4545300
2010-10-14,36.500000,36.660000,36.430000,36.549999,28.988117,1762400
2010-10-15,36.639999,36.849998,36.490002,36.610001,29.035709,2044600
2010-10-18,36.490002,36.490002,36.270000,36.410000,28.877083,1703300
2010-10-19,36.150002,36.259998,35.889999,36.020000,28.567776,1880000
2010-10-20,36.009998,36.340000,36.009998,36.250000,28.750189,1291100
2010-10-21,36.270000,36.520000,36.110001,36.299999,28.789852,1612300
2010-10-22,36.220001,36.470001,36.220001,36.369999,28.845360,1363300
2010-10-25,36.500000,36.639999,36.259998,36.270000,28.766058,1844100
2010-10-26,36.240002,36.340000,36.090000,36.320000,28.805710,2159800
2010-10-27,36.090000,36.139999,35.759998,36.070000,28.607424,1677300
2010-10-28,36.080002,36.259998,35.790001,35.880001,28.456741,2967700
2010-10-29,35.860001,36.270000,35.849998,36.250000,28.750189,1361800
2010-11-01,36.290001,36.490002,36.099998,36.200001,28.710531,2073600
2010-11-02,36.349998,36.490002,36.189999,36.410000,28.877083,1870100
2010-11-03,36.459999,36.529999,36.169998,36.330002,28.813639,1415700
2010-11-04,36.549999,36.990002,36.509998,36.660000,29.075359,2124700
2010-11-05,36.590000,36.619999,36.360001,36.610001,29.035709,1501900
2010-11-08,36.450001,36.500000,36.360001,36.389999,28.861231,1293100
2010-11-09,36.330002,36.360001,36.009998,36.049999,28.591566,1430700
2010-11-10,35.099998,35.860001,34.540001,34.849998,27.639835,6114700
2010-11-11,34.650002,34.720001,34.180000,34.500000,27.362249,3639700
2010-11-12,34.389999,34.680000,34.250000,34.520000,27.378119,2555200
2010-11-15,34.639999,34.779999,34.520000,34.669998,27.497076,1703400
2010-11-16,34.560001,34.730000,34.389999,34.470001,27.338457,2601300
2010-11-17,34.389999,34.590000,34.349998,34.439999,27.314659,2783500
2010-11-18,34.570000,34.759998,34.380001,34.619999,27.457422,2065200
2010-11-19,34.610001,34.709999,34.360001,34.650002,27.481218,1992700
2010-11-22,34.669998,34.880001,34.529999,34.830002,27.623978,3272200
2010-11-23,34.480000,34.650002,33.930000,34.000000,26.965700,4915100
2010-11-24,33.790001,33.990002,33.439999,33.980000,26.949841,3894700
2010-11-26,33.830002,34.220001,33.689999,34.139999,27.076736,1369100
2010-11-29,33.919998,34.070000,33.700001,34.029999,26.989485,2444600
2010-11-30,33.750000,34.090000,33.700001,33.900002,26.886391,3030800
2010-12-01,34.160000,34.279999,33.810001,34.230000,27.148108,3342300
2010-12-02,34.130001,34.250000,33.919998,34.060001,27.013287,2532400
2010-12-03,34.029999,34.180000,33.770000,34.060001,27.013287,3075000
2010-12-06,34.060001,34.599998,33.889999,34.070000,27.021214,1964500
2010-12-07,34.220001,34.240002,33.820000,33.900002,26.886391,2446300
2010-12-08,33.830002,34.000000,33.639999,33.869999,26.862595,2548100
2010-12-09,34.009998,34.599998,33.990002,34.490002,27.354322,5677000
2010-12-10,34.529999,34.650002,34.250000,34.480000,27.346386,2757600
2010-12-13,34.439999,34.529999,34.279999,34.520000,27.378119,2765400
2010-12-14,34.430000,34.830002,34.430000,34.740002,27.552603,1842900
2010-12-15,34.619999,34.799999,34.610001,34.779999,27.584328,1964100
2010-12-16,34.820000,35.169998,34.779999,35.099998,27.838104,2047800
2010-12-17,35.139999,35.400002,34.939999,35.389999,28.068113,2368900
2010-12-20,35.320000,35.369999,34.740002,34.770000,27.576395,2817300
2010-12-21,34.910000,34.970001,34.709999,34.849998,27.639835,1777400
2010-12-22,34.560001,34.730000,34.130001,34.330002,27.455904,2098600
2010-12-23,34.320000,34.619999,34.320000,34.480000,27.575857,1576300
2010-12-27,34.480000,34.610001,34.430000,34.509998,27.599850,1162500
2010-12-28,34.520000,34.650002,34.419998,34.549999,27.631842,762000
2010-12-29,34.520000,34.750000,34.520000,34.650002,27.711819,1103500
2010-12-30,34.610001,34.669998,34.490002,34.560001,27.639835,1105400
2010-12-31,34.500000,34.880001,34.500000,34.750000,27.791794,1129700
2011-01-03,34.860001,34.860001,34.529999,34.689999,27.743809,1904600
2011-01-04,34.669998,34.790001,34.389999,34.459999,27.559858,2875500
2011-01-05,34.450001,34.689999,34.389999,34.570000,27.647842,1588500
2011-01-06,34.529999,34.650002,34.400002,34.619999,27.687824,1770500
2011-01-07,34.549999,34.689999,34.360001,34.480000,27.575857,1936100
2011-01-10,34.310001,34.709999,34.310001,34.599998,27.671833,1872100
2011-01-11,34.599998,34.700001,34.419998,34.549999,27.631842,1991900
2011-01-12,34.709999,35.020000,34.560001,34.900002,27.911758,1661600
2011-01-13,34.720001,35.119999,34.720001,34.919998,27.927752,1414900
2011-01-14,34.880001,34.980000,34.730000,34.950001,27.951748,1175100
2011-01-18,34.900002,35.150002,34.860001,35.080002,28.055721,1861000
2011-01-19,34.900002,35.090000,34.740002,34.849998,27.871769,1559700
2011-01-20,34.759998,35.500000,34.700001,35.250000,28.191679,3010300
2011-01-21,35.450001,35.470001,35.209999,35.320000,28.247662,1734600
2011-01-24,35.389999,35.430000,34.900002,35.060001,28.039724,2258200
2011-01-25,35.080002,35.099998,34.820000,35.009998,27.999733,1831300
2011-01-26,35.099998,35.110001,34.750000,35.060001,28.039724,2748500
2011-01-27,34.970001,35.040001,34.599998,34.689999,27.743809,2163700
2011-01-28,34.650002,34.790001,34.410000,34.450001,27.551872,2245100
2011-01-31,34.410000,34.529999,34.080002,34.139999,27.303938,1986000
2011-02-01,34.209999,34.369999,34.139999,34.299999,27.431900,1635500
2011-02-02,34.189999,34.599998,34.189999,34.380001,27.495878,1668900
2011-02-03,34.320000,34.619999,34.320000,34.470001,27.567867,2032300
2011-02-04,34.540001,34.549999,34.250000,34.419998,27.527864,1799400
2011-02-07,34.439999,34.470001,34.020000,34.230000,27.375916,1641600
2011-02-08,34.380001,34.549999,34.200001,34.340000,27.463894,1274500
2011-02-09,34.340000,34.529999,34.279999,34.520000,27.607853,984600
2011-02-10,34.380001,34.549999,34.119999,34.290001,27.423908,1319400
2011-02-11,34.200001,34.459999,34.060001,34.430000,27.535873,1307300
2011-02-14,34.349998,34.529999,34.259998,34.480000,27.575857,1323600
2011-02-15,34.270000,34.549999,34.270000,34.529999,27.615847,1116700
2011-02-16,34.500000,34.580002,34.270000,34.520000,27.607853,2042100
2011-02-17,34.529999,35.000000,34.400002,34.939999,27.943743,3027900
2011-02-18,33.930000,34.009998,32.660000,33.580002,26.856071,10608500
2011-02-22,33.040001,33.599998,33.029999,33.419998,26.728113,3117400
2011-02-23,33.310001,34.070000,33.299999,33.869999,27.088005,4015100
2011-02-24,33.939999,33.959999,33.349998,33.500000,26.792091,3432200
2011-02-25,33.529999,33.720001,33.509998,33.580002,26.856071,1961100
2011-02-28,33.730000,33.880001,33.570000,33.660000,26.920053,2555500
2011-03-01,33.790001,33.790001,33.459999,33.560001,26.840075,2227400
2011-03-02,33.639999,33.720001,33.419998,33.480000,26.776098,2049000
2011-03-03,33.570000,33.869999,33.520000,33.779999,27.016018,1964600
2011-03-04,33.700001,33.869999,33.380001,33.549999,26.832081,1618400
2011-03-07,33.680000,33.689999,33.389999,33.410000,26.720110,1557600
2011-03-08,33.459999,33.880001,33.450001,33.799999,27.032017,1950000
2011-03-09,33.830002,34.270000,33.730000,34.200001,27.351921,1867500
2011-03-10,34.110001,34.419998,33.849998,34.340000,27.463894,2379300
2011-03-11,34.240002,34.500000,34.240002,34.279999,27.415909,1985000
2011-03-14,34.110001,34.160000,33.759998,33.849998,27.072008,2288100
2011-03-15,33.169998,33.619999,33.090000,33.529999,26.816088,2689800
2011-03-16,33.389999,33.540001,33.029999,33.400002,26.712120,3377900
2011-03-17,33.610001,33.660000,33.320000,33.439999,26.744112,1786000
2011-03-18,33.529999,33.880001,33.410000,33.500000,26.792091,3187000
2011-03-21,33.650002,33.799999,33.509998,33.720001,26.968042,2287800
2011-03-22,33.740002,33.740002,33.389999,33.529999,26.816088,1596400
2011-03-23,33.410000,33.439999,33.099998,33.369999,26.688129,1939700
2011-03-24,33.470001,33.669998,33.349998,33.529999,26.816088,1398200
2011-03-25,33.619999,33.720001,33.500000,33.560001,26.840075,1029700
2011-03-28,33.520000,33.700001,33.410000,33.430000,26.736109,1051100
2011-03-29,33.369999,33.470001,33.060001,33.220001,26.568153,2232200
2011-03-30,33.360001,33.549999,33.209999,33.270000,26.608143,2112200
2011-03-31,33.349998,33.419998,33.080002,33.110001,26.480183,2005600
2011-04-01,33.250000,33.299999,33.189999,33.220001,26.568153,1279500
2011-04-04,33.340000,33.340000,33.060001,33.070000,26.448191,1196000
2011-04-05,33.060001,33.279999,33.060001,33.220001,26.568153,1962900
2011-04-06,33.209999,33.700001,33.099998,33.599998,26.872063,2265900
2011-04-07,33.290001,33.419998,33.220001,33.400002,26.944668,2073900
2011-04-08,33.439999,33.540001,33.230000,33.270000,26.839796,1938800
2011-04-11,33.340000,33.580002,33.320000,33.330002,26.888201,1784900
2011-04-12,33.270000,34.020000,33.270000,33.730000,27.210892,2970800
2011-04-13,33.820000,33.840000,33.639999,33.689999,27.178621,1849000
2011-04-14,33.619999,33.939999,33.560001,33.790001,27.259291,1552700
2011-04-15,33.849998,33.990002,33.750000,33.840000,27.299629,2138000
2011-04-18,33.549999,33.669998,33.259998,33.259998,26.831726,2817500
2011-04-19,33.220001,33.330002,33.000000,33.330002,26.888201,2874600
2011-04-20,33.509998,33.619999,33.189999,33.330002,26.888201,1649500
2011-04-21,33.360001,33.360001,32.790001,32.889999,26.533237,2506200
2011-04-25,32.889999,32.990002,32.709999,32.770000,26.436436,1983000
2011-04-26,32.860001,33.130001,32.790001,33.090000,26.694582,1500000
2011-04-27,33.139999,33.430000,33.110001,33.220001,26.799463,1733000
2011-04-28,33.220001,33.450001,33.110001,33.389999,26.936604,1700800
2011-04-29,33.310001,33.650002,33.310001,33.590000,27.097944,1353700
2011-05-02,33.619999,33.939999,33.529999,33.799999,27.267357,1816000
2011-05-03,33.619999,33.919998,33.619999,33.750000,27.227018,1445600
2011-05-04,33.779999,33.939999,33.570000,33.660000,27.154427,2374700
2011-05-05,33.509998,33.599998,33.310001,33.430000,26.968872,2435600
2011-05-06,33.599998,33.869999,33.560001,33.619999,27.122145,1719500
2011-05-09,33.599998,33.639999,33.389999,33.410000,26.952740,2566800
2011-05-10,33.540001,33.860001,33.520000,33.759998,27.235090,1479900
2011-05-11,33.709999,33.910000,33.590000,33.669998,27.162487,2191200
2011-05-12,33.560001,34.389999,33.560001,34.340000,27.702995,2800000
2011-05-13,34.299999,35.270000,34.279999,35.189999,28.388708,5912400
2011-05-16,35.029999,35.290001,34.860001,35.169998,28.372570,2416300
2011-05-17,34.970001,35.360001,34.860001,35.099998,28.316105,2155400
2011-05-18,35.099998,35.349998,35.009998,35.279999,28.461315,1571100
2011-05-19,35.400002,35.660000,35.290001,35.340000,28.509716,2039200
2011-05-20,35.250000,35.340000,34.970001,35.240002,28.429045,2984300
2011-05-23,34.450001,35.340000,34.380001,34.950001,28.195099,5628200
2011-05-24,34.939999,35.389999,34.790001,35.200001,28.396774,3459000
2011-05-25,35.090000,35.099998,34.549999,34.630001,27.936951,3042700
2011-05-26,34.630001,34.709999,34.490002,34.549999,27.872404,2708200
2011-05-27,34.630001,34.770000,34.439999,34.639999,27.945009,1520200
2011-05-31,34.779999,34.840000,34.570000,34.750000,28.033751,1493900
2011-06-01,34.669998,34.689999,34.340000,34.439999,27.783665,1893600
2011-06-02,34.470001,34.529999,34.040001,34.110001,27.517454,1907900
2011-06-03,33.939999,34.099998,33.680000,33.680000,27.170547,1811600
2011-06-06,33.650002,33.779999,33.619999,33.660000,27.154427,1519600
2011-06-07,33.709999,33.820000,33.580002,33.730000,27.210892,1636500
2011-06-08,33.680000,33.759998,33.480000,33.680000,27.170547,1764200
2011-06-09,33.680000,34.290001,33.610001,34.040001,27.460981,2271600
2011-06-10,33.990002,34.020000,33.700001,33.709999,27.194752,1703700
2011-06-13,33.740002,34.049999,33.700001,33.919998,27.364172,1666500
2011-06-14,33.939999,34.119999,33.779999,34.049999,27.469042,1506900
2011-06-15,33.930000,33.930000,33.689999,33.759998,27.235090,1579400
2011-06-16,33.840000,34.099998,33.700001,34.070000,27.485178,1558400
2011-06-17,34.130001,34.450001,34.119999,34.169998,27.565847,1802200
2011-06-20,34.070000,34.360001,34.049999,34.230000,27.614254,894400
2011-06-21,34.349998,34.349998,34.040001,34.220001,27.606186,1512200
2011-06-22,34.189999,34.290001,33.950001,33.980000,27.412567,1684800
2011-06-23,33.610001,33.650002,32.950001,33.110001,26.710728,4913000
2011-06-24,33.330002,34.189999,33.270000,33.900002,27.348034,5032300
2011-06-27,34.000000,34.110001,33.790001,34.020000,27.444836,1744600
2011-06-28,34.070000,34.139999,33.680000,33.740002,27.218958,2125000
2011-06-29,34.139999,35.099998,34.139999,34.680000,27.977282,4622300
2011-06-30,34.750000,34.830002,34.419998,34.549999,27.872404,2441400
2011-07-01,34.480000,34.720001,34.360001,34.650002,27.953079,1526600
2011-07-05,34.590000,34.610001,34.320000,34.450001,27.791731,1695400
2011-07-06,34.380001,34.619999,34.320000,34.590000,27.904669,2025700
2011-07-07,34.630001,34.630001,33.980000,34.080002,27.725691,2345200
2011-07-08,33.910000,34.290001,33.910000,34.169998,27.798922,2060400
2011-07-11,33.930000,34.180000,33.820000,34.139999,27.774506,2307300
2011-07-12,34.500000,35.020000,34.220001,34.590000,28.140600,5747100
2011-07-13,34.700001,34.849998,34.200001,34.250000,27.864000,4502900
2011-07-14,34.320000,34.470001,33.950001,34.060001,27.709425,3532800
2011-07-15,34.049999,34.049999,33.720001,33.919998,27.595524,2768500
2011-07-18,33.830002,33.880001,33.360001,33.570000,27.310791,2478700
2011-07-19,33.619999,33.930000,33.470001,33.930000,27.603668,1909600
2011-07-20,34.020000,34.099998,33.770000,33.770000,27.473494,1457300
2011-07-21,33.880001,34.110001,33.830002,33.939999,27.611801,1729800
2011-07-22,34.060001,34.060001,33.759998,33.810001,27.506037,1154100
2011-07-25,33.689999,33.689999,33.509998,33.529999,27.278246,1282800
2011-07-26,33.599998,33.770000,33.419998,33.590000,27.327055,1635900
2011-07-27,33.540001,33.590000,33.180000,33.240002,27.042315,1506300
2011-07-28,33.250000,33.340000,33.060001,33.070000,26.904011,915600
2011-07-29,32.950001,33.299999,32.799999,33.049999,26.887741,1784800
2011-08-01,33.180000,33.220001,32.560001,32.959999,26.814524,2088200
2011-08-02,32.810001,32.860001,32.630001,32.630001,26.546059,1965000
2011-08-03,32.599998,33.009998,32.509998,32.950001,26.806387,2390100
2011-08-04,32.709999,33.090000,31.959999,31.959999,26.000973,4611800
2011-08-05,32.220001,32.529999,31.750000,31.889999,25.944027,6103400
2011-08-08,31.500000,31.860001,30.620001,30.690001,24.967777,9071600
2011-08-09,30.870001,31.080000,29.889999,30.709999,24.984037,9099100
2011-08-10,30.540001,30.740000,29.690001,29.770000,24.219307,8753000
2011-08-11,29.889999,30.490000,29.750000,30.230000,24.593534,4465000
2011-08-12,30.150000,30.730000,29.959999,30.690001,24.967777,9073100
2011-08-15,30.809999,31.110001,30.549999,31.059999,25.268776,2757900
2011-08-16,30.920000,31.139999,30.840000,31.000000,25.219967,2679500
2011-08-17,31.120001,31.410000,31.070000,31.309999,25.472174,1857600
2011-08-18,30.900000,31.110001,30.290001,30.430000,24.756245,3146000
2011-08-19,30.280001,30.740000,30.030001,30.030001,24.430828,3304100
2011-08-22,30.459999,30.500000,30.200001,30.240000,24.601673,1931100
2011-08-23,30.270000,30.870001,30.120001,30.850000,25.097937,2773500
2011-08-24,30.840000,31.360001,30.700001,31.320000,25.480305,2831000
2011-08-25,31.379999,31.420000,30.650000,30.709999,24.984037,2222400
2011-08-26,30.600000,31.120001,30.190001,30.920000,25.154884,1955300
2011-08-29,31.120001,31.709999,31.120001,31.709999,25.797585,1931600
2011-08-30,31.639999,31.820000,31.320000,31.700001,25.789450,2001900
2011-08-31,31.780001,31.959999,31.570000,31.870001,25.927755,2532300
2011-09-01,31.840000,32.000000,31.660000,31.860001,25.919617,2365600
2011-09-02,31.920000,32.259998,31.330000,31.459999,25.594202,4223700
2011-09-06,30.750000,31.190001,30.680000,31.190001,25.374546,2151900
2011-09-07,31.570000,31.680000,31.379999,31.650000,25.748779,1622000
2011-09-08,31.580000,31.740000,31.389999,31.459999,25.594202,2118900
2011-09-09,31.240000,31.240000,30.730000,30.850000,25.097937,2133400
2011-09-12,30.629999,30.790001,30.260000,30.700001,24.975904,2040500
2011-09-13,30.790001,30.930000,30.600000,30.870001,25.114208,2171500
2011-09-14,30.910000,31.480000,30.740000,31.240000,25.415218,2230600
2011-09-15,31.450001,31.480000,31.180000,31.389999,25.537258,1942100
2011-09-16,31.500000,31.580000,31.250000,31.360001,25.512846,3056800
2011-09-19,31.049999,31.240000,30.780001,31.129999,25.325729,1572900
2011-09-20,31.230000,31.469999,31.080000,31.230000,25.407087,1982000
2011-09-21,31.180000,31.400000,30.670000,30.670000,24.951496,2179800
2011-09-22,30.070000,30.920000,29.930000,30.809999,25.065399,3479000
2011-09-23,30.900000,31.500000,30.490000,31.260000,25.431494,4078600
2011-09-26,31.400000,31.799999,31.270000,31.780001,25.854538,2349200
2011-09-27,32.000000,32.810001,31.990000,32.369999,26.334528,2948700
2011-09-28,32.400002,32.599998,31.910000,31.910000,25.960295,1816700
2011-09-29,32.220001,32.490002,31.980000,32.270000,26.253178,1694500
2011-09-30,32.090000,32.880001,32.029999,32.369999,26.334528,2922400
2011-10-03,32.110001,32.950001,32.110001,32.660000,26.570459,5193300
2011-10-04,32.480000,32.939999,32.060001,32.939999,26.798244,4700000
2011-10-05,32.840000,32.990002,32.540001,32.830002,26.708765,3481300
2011-10-06,32.439999,32.830002,32.360001,32.639999,26.790842,3141000
2011-10-07,32.759998,33.009998,32.610001,32.759998,26.889336,2610800
2011-10-10,33.009998,33.270000,32.860001,33.259998,27.299738,2197200
2011-10-11,33.230000,33.639999,33.139999,33.480000,27.480312,2351600
2011-10-12,33.680000,33.680000,33.250000,33.259998,27.299738,2150100
2011-10-13,33.230000,33.299999,32.939999,33.150002,27.209450,2561900
2011-10-14,33.540001,33.580002,33.150002,33.490002,27.488520,1621600
2011-10-17,33.389999,33.560001,33.009998,33.090000,27.160200,1553700
2011-10-18,33.139999,33.880001,32.930000,33.639999,27.611639,2280700
2011-10-19,33.639999,33.830002,33.470001,33.490002,27.488520,1958800
2011-10-20,33.450001,33.689999,33.029999,33.279999,27.316154,2472900
2011-10-21,33.639999,34.000000,33.520000,33.880001,27.808634,1818500
2011-10-24,33.910000,33.910000,33.509998,33.669998,27.636263,1513100
2011-10-25,33.660000,33.750000,33.290001,33.320000,27.348982,1126900
2011-10-26,33.560001,33.650002,33.270000,33.490002,27.488520,1679200
2011-10-27,33.860001,34.000000,33.490002,33.570000,27.554190,2620400
2011-10-28,33.639999,33.660000,33.220001,33.470001,27.472107,1907000
2011-10-31,33.200001,33.590000,33.189999,33.250000,27.291533,2508100
2011-11-01,32.860001,33.130001,32.720001,32.840000,26.954998,3579900
2011-11-02,33.000000,33.000000,32.599998,32.730000,26.864717,2186600
2011-11-03,32.990002,33.340000,32.820000,33.299999,27.332565,2261700
2011-11-04,33.090000,33.290001,32.970001,33.150002,27.209450,1336400
2011-11-07,33.110001,34.049999,33.040001,34.049999,27.948170,3218000
2011-11-08,33.959999,34.119999,33.810001,34.090000,27.980993,2574000
2011-11-09,33.730000,33.730000,33.230000,33.330002,27.357197,2013700
2011-11-10,33.580002,33.689999,33.240002,33.599998,27.578806,1448400
2011-11-11,33.880001,33.939999,33.459999,33.790001,27.734758,1645400
2011-11-14,33.709999,33.709999,33.459999,33.580002,27.562393,939900
2011-11-15,33.520000,33.880001,33.480000,33.759998,27.710135,1157800
2011-11-16,33.520000,33.840000,33.279999,33.360001,27.381815,2400600
2011-11-17,33.389999,33.639999,33.160000,33.410000,27.422852,2403300
2011-11-18,33.570000,33.709999,33.360001,33.650002,27.619854,1834700
2011-11-21,33.330002,33.799999,33.080002,33.610001,27.587021,3424200
2011-11-22,32.959999,33.200001,31.430000,31.840000,26.134207,7404000
2011-11-23,31.590000,31.990000,31.250000,31.250000,25.649929,2821900
2011-11-25,31.299999,31.889999,31.219999,31.850000,26.142412,1346000
2011-11-28,32.189999,32.209999,31.580000,31.700001,26.019291,2936200
2011-11-29,31.830000,32.160000,31.799999,32.000000,26.265532,2375000
2011-11-30,32.470001,32.669998,32.200001,32.599998,26.758009,3148800
2011-12-01,32.509998,32.779999,32.439999,32.529999,26.700550,2148000
2011-12-02,32.660000,32.700001,32.410000,32.540001,26.708765,2154500
2011-12-05,32.820000,32.900002,32.470001,32.639999,26.790842,1956400
2011-12-06,32.580002,33.080002,32.549999,32.950001,27.045292,1877200
2011-12-07,32.849998,33.000000,32.590000,32.889999,26.996040,1660200
2011-12-08,32.869999,32.980000,32.549999,32.599998,26.758009,1675000
2011-12-09,32.740002,32.959999,32.590000,32.840000,26.954998,1857000
2011-12-12,32.779999,32.799999,32.299999,32.470001,26.651304,1691700
2011-12-13,32.599998,32.770000,32.200001,32.290001,26.503563,1390100
2011-12-14,32.250000,32.360001,32.080002,32.279999,26.495354,1797400
2011-12-15,32.470001,32.799999,32.299999,32.680000,26.823679,1639500
2011-12-16,32.950001,33.230000,32.619999,32.720001,26.856508,2649400
2011-12-19,32.820000,33.040001,32.470001,32.509998,26.684137,1079400
2011-12-20,32.689999,32.980000,32.529999,32.930000,27.028872,1623000
2011-12-21,32.919998,33.500000,32.910000,33.389999,27.406433,1271900
2011-12-22,33.099998,33.259998,32.970001,33.169998,27.464396,1150400
2011-12-23,33.240002,33.250000,33.119999,33.160000,27.456120,1103500
2011-12-27,33.150002,33.400002,33.060001,33.250000,27.530638,956400
2011-12-28,33.330002,33.369999,33.119999,33.169998,27.464396,618700
2011-12-29,33.299999,33.509998,33.209999,33.490002,27.729355,741400
2011-12-30,33.540001,33.580002,33.189999,33.240002,27.522356,795700
2012-01-03,33.500000,33.689999,32.930000,32.980000,27.307087,1854500
2012-01-04,33.000000,33.180000,32.660000,32.730000,27.100088,1721200
2012-01-05,32.689999,32.730000,31.799999,31.809999,26.338339,4621400
2012-01-06,31.750000,31.830000,31.219999,31.450001,26.040262,4981500
2012-01-09,31.530001,31.910000,31.500000,31.830000,26.354895,1759800
2012-01-10,32.020000,32.439999,31.920000,32.400002,26.826847,3088000
2012-01-11,32.490002,32.490002,31.980000,32.270000,26.719213,3568400
2012-01-12,32.369999,32.599998,32.299999,32.580002,26.975885,1489800
2012-01-13,32.169998,32.580002,32.150002,32.480000,26.893087,1557900
2012-01-17,32.369999,32.480000,31.969999,32.020000,26.512215,2674700
2012-01-18,32.000000,32.139999,31.920000,32.009998,26.503929,2313100
2012-01-19,31.980000,32.389999,31.840000,32.259998,26.710930,2155400
2012-01-20,31.870001,31.870001,31.330000,31.750000,26.288658,3239400
2012-01-23,31.690001,31.930000,31.400000,31.719999,26.263813,2341100
2012-01-24,31.600000,31.719999,31.500000,31.610001,26.172737,1356800
2012-01-25,31.510000,31.730000,31.330000,31.719999,26.263813,1894500
2012-01-26,31.809999,32.139999,31.570000,31.670000,26.222416,1960800
2012-01-27,31.660000,31.680000,31.330000,31.440001,26.031979,1366200
2012-01-30,31.320000,31.590000,31.250000,31.570000,26.139616,1792600
2012-01-31,31.610001,31.780001,31.480000,31.700001,26.247253,1565500
2012-02-01,31.840000,31.900000,31.650000,31.709999,26.255531,1935300
2012-02-02,31.680000,31.900000,31.610001,31.840000,26.363176,1675100
2012-02-03,32.029999,32.189999,31.840000,31.900000,26.412853,1749300
2012-02-06,31.930000,32.279999,31.809999,31.850000,26.371454,1812000
2012-02-07,31.830000,31.980000,31.690001,31.870001,26.388012,1508000
2012-02-08,31.889999,32.040001,31.719999,31.870001,26.388012,1297200
2012-02-09,31.870001,32.099998,31.750000,32.070000,26.553608,1078800
2012-02-10,31.900000,31.930000,31.500000,31.670000,26.222416,1357600
2012-02-13,31.650000,31.799999,31.510000,31.629999,26.189297,1234800
2012-02-14,31.440001,31.820000,31.340000,31.809999,26.338339,1237500
2012-02-15,31.990000,32.000000,31.730000,31.840000,26.363176,1327800
2012-02-16,31.830000,32.250000,31.799999,32.060001,26.545336,2692400
2012-02-17,32.840000,33.970001,32.820000,32.900002,27.240843,6214200
2012-02-21,32.919998,33.180000,32.759998,33.049999,27.365040,2827600
2012-02-22,32.869999,33.139999,32.869999,33.110001,27.414724,2951200
2012-02-23,33.029999,33.619999,32.950001,33.540001,27.770754,2692900
2012-02-24,33.540001,34.000000,33.540001,33.709999,27.911510,3753300
2012-02-27,33.549999,33.750000,33.410000,33.520000,27.754192,1879400
2012-02-28,33.570000,33.590000,33.080002,33.150002,27.447842,2520000
2012-02-29,33.099998,33.630001,33.020000,33.320000,27.588593,2346300
2012-03-01,33.330002,33.380001,32.939999,33.160000,27.456120,1945800
2012-03-02,33.209999,33.290001,33.110001,33.189999,27.480959,875900
2012-03-05,33.200001,33.200001,32.930000,33.040001,27.356760,1277200
2012-03-06,32.939999,33.099998,32.610001,32.669998,27.050406,1597700
2012-03-07,32.689999,32.840000,32.619999,32.840000,27.191158,1399100
2012-03-08,33.009998,33.060001,32.740002,32.790001,27.149763,1531700
2012-03-09,32.910000,32.919998,32.599998,32.830002,27.182886,1471000
2012-03-12,32.820000,33.000000,32.770000,32.820000,27.174606,1282000
2012-03-13,32.939999,33.000000,32.709999,32.900002,27.240843,1806800
2012-03-14,32.830002,33.070000,32.799999,32.869999,27.215996,988400
2012-03-15,32.910000,33.060001,32.799999,33.040001,27.356760,1060500
2012-03-16,32.930000,33.040001,32.660000,32.799999,27.158037,1848600
2012-03-19,32.750000,33.160000,32.700001,33.110001,27.414724,1541100
2012-03-20,32.939999,33.160000,32.930000,32.959999,27.290524,1226100
2012-03-21,32.910000,33.040001,32.709999,32.830002,27.182886,1460600
2012-03-22,32.689999,32.880001,32.610001,32.810001,27.166327,1536300
2012-03-23,32.790001,32.970001,32.700001,32.880001,27.224279,1553200
2012-03-26,32.980000,33.119999,32.869999,32.900002,27.240843,2079000
2012-03-27,32.970001,33.500000,32.869999,33.049999,27.365040,1942700
2012-03-28,33.040001,33.130001,32.990002,33.040001,27.356760,1958200
2012-03-29,32.980000,33.290001,32.889999,33.180000,27.472675,1873600
2012-03-30,33.349998,34.040001,33.259998,33.849998,28.027435,4452500
2012-04-02,33.750000,33.900002,33.430000,33.830002,28.010880,2221600
2012-04-03,33.849998,34.009998,33.750000,33.970001,28.126787,2572600
2012-04-04,33.730000,33.779999,33.549999,33.660000,28.110094,3014200
2012-04-05,33.560001,33.669998,33.349998,33.549999,28.018221,2373200
2012-04-09,33.220001,33.430000,33.139999,33.240002,27.759342,2167500
2012-04-10,33.240002,33.400002,32.950001,33.009998,27.567261,2837900
2012-04-11,33.189999,33.340000,33.060001,33.139999,27.675833,1662000
2012-04-12,33.139999,33.230000,33.000000,33.139999,27.675833,1683400
2012-04-13,33.080002,33.320000,32.970001,33.009998,27.567261,1864400
2012-04-16,33.080002,33.459999,32.939999,33.270000,27.784391,2305300
2012-04-17,33.400002,33.799999,33.150002,33.689999,28.135141,2164300
2012-04-18,33.560001,33.740002,33.459999,33.669998,28.118439,1491200
2012-04-19,33.680000,33.840000,33.470001,33.810001,28.235363,1809100
2012-04-20,33.840000,33.950001,33.720001,33.830002,28.252064,1470200
2012-04-23,33.560001,33.590000,33.139999,33.250000,27.767691,2182900
2012-04-24,33.349998,33.709999,33.250000,33.619999,28.076679,1340400
2012-04-25,33.750000,33.880001,33.570000,33.639999,28.093378,1471200
2012-04-26,33.680000,33.950001,33.619999,33.900002,28.310520,1268100
2012-04-27,33.959999,34.040001,33.849998,33.849998,28.268764,2019300
2012-04-30,33.849998,33.950001,33.639999,33.830002,28.252064,1428100
2012-05-01,33.779999,33.840000,33.490002,33.619999,28.076679,1639000
2012-05-02,33.599998,33.779999,33.500000,33.599998,28.059977,1419600
2012-05-03,33.660000,33.740002,33.509998,33.639999,28.093378,1340500
2012-05-04,33.610001,33.910000,33.520000,33.820000,28.243704,1515300
2012-05-07,33.630001,34.110001,33.630001,34.080002,28.460838,2358000
2012-05-08,33.980000,34.000000,33.820000,33.959999,28.360624,1693700
2012-05-09,33.720001,34.240002,33.720001,34.029999,28.419081,2388400
2012-05-10,34.220001,34.470001,34.060001,34.430000,28.753132,1524400
2012-05-11,34.340000,34.549999,34.279999,34.400002,28.728077,1513900
2012-05-14,34.200001,34.580002,34.130001,34.439999,28.761482,971300
2012-05-15,34.439999,34.570000,34.180000,34.259998,28.611166,2537700
2012-05-16,34.299999,34.430000,34.009998,34.160000,28.527647,2346200
2012-05-17,34.230000,34.349998,33.799999,33.799999,28.227005,1839200
2012-05-18,33.910000,34.200001,33.369999,33.400002,27.892958,2589900
2012-05-21,33.119999,33.330002,31.910000,32.750000,27.350126,5552000
2012-05-22,32.799999,32.939999,32.619999,32.669998,27.283318,1904200
2012-05-23,32.520000,32.689999,32.270000,32.419998,27.074539,2568300
2012-05-24,32.500000,32.590000,32.430000,32.560001,27.191458,1415300
2012-05-25,32.509998,32.740002,32.509998,32.580002,27.208158,1932100
2012-05-29,32.669998,32.750000,32.349998,32.419998,27.074539,2205400
2012-05-30,32.330002,32.459999,31.889999,31.910000,26.648630,2649900
2012-05-31,31.950001,32.009998,31.700001,31.700001,26.473253,2749000
2012-06-01,31.480000,31.620001,31.320000,31.330000,26.164259,3477700
2012-06-04,31.559999,31.740000,31.360001,31.549999,26.347990,3461700
2012-06-05,31.500000,31.559999,31.330000,31.480000,26.289528,4848500
2012-06-06,31.549999,31.780001,31.450001,31.780001,26.540068,2932300
2012-06-07,31.840000,31.910000,31.540001,31.580000,26.373045,2384300
2012-06-08,31.620001,31.790001,31.520000,31.719999,26.489956,1823300
2012-06-11,31.850000,31.930000,31.580000,31.580000,26.373045,1878400
2012-06-12,31.590000,31.730000,31.400000,31.500000,26.306229,1461400
2012-06-13,31.480000,31.590000,31.320000,31.400000,26.222715,2008700
2012-06-14,31.469999,31.780001,31.330000,31.690001,26.464903,1583600
2012-06-15,31.750000,31.850000,31.590000,31.780001,26.540068,1721000
2012-06-18,31.600000,32.000000,31.570000,31.980000,26.707087,1176200
2012-06-19,31.969999,32.540001,31.920000,32.450001,27.099598,2154700
2012-06-20,32.419998,32.580002,32.000000,32.349998,27.016081,2289800
2012-06-21,32.430000,32.560001,32.090000,32.119999,26.824005,2727100
2012-06-22,32.209999,32.349998,32.060001,32.060001,26.773899,1895000
2012-06-25,31.770000,32.150002,31.770000,32.000000,26.723793,2126000
2012-06-26,32.049999,32.320000,31.910000,32.240002,26.924221,1905200
2012-06-27,32.189999,32.450001,32.189999,32.400002,27.057838,1503500
2012-06-28,32.230000,32.529999,32.080002,32.520000,27.158051,2139000
2012-06-29,32.720001,33.389999,32.630001,33.380001,27.876259,2969500
2012-07-02,33.299999,33.389999,32.980000,33.389999,27.884600,2117500
2012-07-03,33.419998,33.480000,33.290001,33.430000,27.918007,1350900
2012-07-05,33.230000,33.330002,33.029999,33.189999,27.960133,2472000
2012-07-06,33.189999,33.200001,32.880001,32.990002,27.791653,1876500
2012-07-09,33.099998,33.130001,32.610001,32.720001,27.564194,3031600
2012-07-10,33.029999,33.060001,32.139999,32.610001,27.471529,3960700
2012-07-11,32.689999,33.000000,32.490002,32.860001,27.682133,2191600
2012-07-12,32.759998,32.880001,32.619999,32.770000,27.606319,1550900
2012-07-13,32.770000,33.380001,32.750000,33.349998,28.094919,2120400
2012-07-16,33.330002,33.400002,33.060001,33.099998,27.884315,1837000
2012-07-17,33.189999,33.290001,32.750000,33.070000,27.859041,1759500
2012-07-18,33.000000,33.360001,32.939999,33.259998,28.019098,1348700
2012-07-19,33.220001,33.580002,33.139999,33.580002,28.288683,1883100
2012-07-20,33.500000,33.500000,33.090000,33.189999,27.960133,2206800
2012-07-23,32.860001,33.020000,32.660000,32.849998,27.673698,1860600
2012-07-24,32.910000,32.939999,32.340000,32.520000,27.395706,1922600
2012-07-25,32.750000,32.860001,32.380001,32.590000,27.454670,1789000
2012-07-26,32.880001,33.000000,32.709999,32.750000,27.589460,1720200
2012-07-27,32.880001,33.209999,32.840000,33.119999,27.901159,1797500
2012-07-30,33.090000,33.470001,32.990002,33.270000,28.027527,1954400
2012-07-31,33.250000,33.360001,33.020000,33.110001,27.892748,1515000
2012-08-01,33.180000,33.490002,32.750000,32.959999,27.766373,1749500
2012-08-02,32.770000,32.910000,32.240002,32.470001,27.353584,1896100
2012-08-03,32.849998,33.360001,32.750000,32.790001,27.623163,1634800
2012-08-06,32.900002,33.200001,32.689999,32.770000,27.606319,1627700
2012-08-07,32.759998,32.889999,32.439999,32.759998,27.597889,1667000
2012-08-08,32.779999,33.349998,32.770000,33.259998,28.019098,2061900
2012-08-09,33.290001,33.290001,33.040001,33.160000,27.934858,630200
2012-08-10,33.090000,33.349998,32.950001,33.310001,28.061222,888500
2012-08-13,33.930000,34.529999,33.849998,34.349998,28.937346,4198200
2012-08-14,34.509998,34.799999,34.310001,34.540001,29.097410,2746100
2012-08-15,34.560001,34.660000,34.509998,34.639999,29.181652,1497200
2012-08-16,34.570000,34.830002,34.410000,34.799999,29.316439,2123700
2012-08-17,34.889999,34.919998,34.650002,34.799999,29.316439,1688800
2012-08-20,34.750000,34.860001,34.680000,34.860001,29.366991,1261500
2012-08-21,34.880001,34.980000,34.799999,34.810001,29.324862,1596000
2012-08-22,34.720001,34.860001,34.590000,34.650002,29.190077,1437700
2012-08-23,34.549999,34.820000,34.310001,34.700001,29.232195,1655000
2012-08-24,34.730000,35.000000,34.630001,34.990002,29.476500,1907900
2012-08-27,35.000000,35.459999,34.939999,35.380001,29.805052,2363200
2012-08-28,35.259998,35.599998,35.150002,35.480000,29.889284,2122600
2012-08-29,35.360001,35.520000,35.020000,35.349998,29.779772,2383200
2012-08-30,35.200001,35.259998,34.680000,35.090000,29.560747,2053700
2012-08-31,35.119999,35.450001,34.919998,35.139999,29.602867,2147600
2012-09-04,36.220001,36.279999,34.970001,35.119999,29.586021,5064900
2012-09-05,35.139999,35.230000,34.540001,34.709999,29.240623,4449400
2012-09-06,34.750000,35.250000,34.750000,35.180000,29.636564,2152500
2012-09-07,35.200001,35.250000,34.820000,35.040001,29.518633,2128100
2012-09-10,35.090000,35.090000,34.669998,34.709999,29.240623,2084600
2012-09-11,34.680000,34.799999,34.540001,34.590000,29.139538,2086100
2012-09-12,34.599998,34.709999,34.490002,34.639999,29.181652,1617300
2012-09-13,34.599998,34.810001,34.459999,34.669998,29.206915,2704800
2012-09-14,34.709999,34.759998,34.279999,34.549999,29.105835,2826100
2012-09-17,34.580002,34.820000,34.500000,34.619999,29.164797,1889700
2012-09-18,34.689999,34.939999,34.570000,34.919998,29.417526,1897000
2012-09-19,34.900002,35.180000,34.750000,35.139999,29.602867,3067400
2012-09-20,35.119999,35.459999,35.080002,35.139999,29.602867,2263400
2012-09-21,35.250000,35.439999,35.060001,35.099998,29.569162,2187400
2012-09-24,35.020000,35.400002,34.900002,35.189999,29.644978,1881700
2012-09-25,35.270000,35.290001,34.779999,34.830002,29.341711,2130700
2012-09-26,34.880001,35.070000,34.750000,34.860001,29.366991,1358100
2012-09-27,34.919998,34.950001,34.619999,34.750000,29.274323,1565300
2012-09-28,34.650002,34.849998,34.439999,34.820000,29.333292,1569700
2012-10-01,34.810001,35.049999,34.669998,35.040001,29.518633,2096100
2012-10-02,35.029999,35.360001,34.990002,35.180000,29.636564,1368900
2012-10-03,35.150002,35.439999,35.029999,35.360001,29.788195,2258900
2012-10-04,35.290001,35.290001,35.009998,35.119999,29.830673,1481300
2012-10-05,35.250000,35.430000,35.180000,35.320000,30.000553,1987000
2012-10-08,35.259998,35.450001,35.169998,35.320000,30.000553,1432000
2012-10-09,35.330002,35.419998,35.029999,35.099998,29.813675,1735000
2012-10-10,35.160000,35.349998,34.830002,35.000000,29.728743,1274800
2012-10-11,35.230000,35.230000,34.810001,34.880001,29.626814,1607700
2012-10-12,35.049999,35.180000,34.549999,34.680000,29.456934,1416600
2012-10-15,34.779999,34.939999,34.560001,34.830002,29.584343,1047800
2012-10-16,35.020000,35.070000,34.709999,35.000000,29.728743,1433100
2012-10-17,35.169998,35.349998,35.029999,35.189999,29.890120,1256200
2012-10-18,35.189999,35.540001,35.169998,35.459999,30.119459,1784000
2012-10-19,35.410000,35.500000,35.189999,35.220001,29.915607,2485200
2012-10-22,35.200001,35.200001,34.790001,35.009998,29.737228,1057700
2012-10-23,34.810001,34.910000,34.509998,34.700001,29.473921,1463400
2012-10-24,34.840000,34.959999,34.520000,34.590000,29.380497,850900
2012-10-25,34.799999,34.919998,34.540001,34.750000,29.516396,1205900
2012-10-26,34.759998,34.860001,34.459999,34.720001,29.490915,1384400
2012-10-31,34.799999,35.560001,34.799999,35.270000,29.958080,2007100
2012-11-01,35.270000,35.389999,35.000000,35.220001,29.915607,1736400
2012-11-02,35.380001,35.619999,35.200001,35.230000,29.924097,1415800
2012-11-05,35.119999,35.150002,34.799999,35.029999,29.754221,1423300
2012-11-06,35.080002,35.490002,35.040001,35.299999,29.983553,1747100
2012-11-07,35.009998,35.500000,34.950001,35.209999,29.907112,1793000
2012-11-08,35.139999,35.660000,35.139999,35.459999,30.119459,2585100
2012-11-09,35.320000,35.680000,35.259998,35.480000,30.136446,1834100
2012-11-12,35.459999,35.970001,35.270000,35.770000,30.382769,1692600
2012-11-13,35.630001,36.680000,35.549999,36.580002,31.070784,4725300
2012-11-14,36.580002,36.770000,36.270000,36.380001,30.900904,2657300
2012-11-15,36.279999,36.410000,36.139999,36.250000,30.790476,2357600
2012-11-16,36.279999,36.709999,36.130001,36.639999,31.121740,3001000
2012-11-19,36.790001,37.160000,36.689999,36.950001,31.385056,3744500
2012-11-20,36.540001,36.790001,35.830002,36.209999,30.756510,4681300
2012-11-21,36.169998,36.450001,36.060001,36.450001,30.960356,2117500
2012-11-23,36.529999,36.700001,36.490002,36.700001,31.172712,573000
2012-11-26,36.599998,36.680000,36.320000,36.470001,30.977348,2048800
2012-11-27,36.320000,36.669998,36.320000,36.599998,31.087761,1289900
2012-11-28,36.549999,36.790001,36.360001,36.529999,31.028311,1530700
2012-11-29,36.619999,36.750000,36.439999,36.549999,31.045301,1854400
2012-11-30,36.580002,36.799999,36.520000,36.750000,31.215172,1385500
2012-12-03,36.860001,36.919998,36.490002,36.639999,31.121740,1667700
2012-12-04,36.680000,36.730000,36.459999,36.549999,31.045301,2821500
2012-12-05,36.630001,36.930000,36.599998,36.680000,31.155712,1783200
2012-12-06,36.630001,36.740002,36.270000,36.430000,30.943377,3029400
2012-12-07,36.919998,36.919998,36.369999,36.630001,31.113249,1275400
2012-12-10,36.619999,36.680000,36.509998,36.630001,31.113249,1294500
2012-12-11,36.650002,36.889999,36.349998,36.430000,30.943377,2146600
2012-12-12,36.349998,36.410000,35.790001,35.869999,30.712198,3230000
2012-12-13,35.910000,36.090000,35.779999,35.820000,30.669388,1738200
2012-12-14,35.759998,36.020000,35.570000,35.580002,30.463894,1701800
2012-12-17,35.669998,36.250000,35.580002,36.160000,30.960499,1928800
2012-12-18,36.160000,36.250000,35.919998,36.250000,31.037552,2296400
2012-12-19,36.200001,36.240002,35.959999,35.980000,30.806377,1620800
2012-12-20,36.060001,36.160000,35.529999,35.889999,30.729321,2465900
2012-12-21,35.689999,35.810001,35.369999,35.500000,30.395407,2632800
2012-12-24,35.459999,35.590000,35.290001,35.360001,30.275530,437200
2012-12-26,35.330002,35.400002,35.000000,35.040001,30.001554,892800
2012-12-27,35.040001,35.070000,34.490002,34.869999,29.855989,1718100
2012-12-28,34.779999,34.990002,34.549999,34.560001,29.590561,852700
2012-12-31,34.500000,34.889999,34.299999,34.889999,29.873108,1589800
2013-01-02,35.189999,35.919998,35.049999,35.919998,30.755001,2170400
2013-01-03,35.910000,36.000000,35.590000,35.990002,30.814939,1609800
2013-01-04,35.990002,36.000000,35.340000,35.680000,30.549513,3089500
2013-01-07,35.599998,35.669998,35.250000,35.500000,30.395407,2476400
2013-01-08,35.439999,35.490002,34.970001,34.990002,29.958733,1912500
2013-01-09,35.090000,35.230000,34.959999,35.209999,30.147100,1533900
2013-01-10,35.250000,35.509998,35.180000,35.310001,30.232723,1874000
2013-01-11,35.180000,35.389999,34.840000,35.220001,30.155663,2106100
2013-01-14,35.200001,35.590000,35.200001,35.529999,30.421080,1256200
2013-01-15,35.529999,35.880001,35.320000,35.660000,30.532396,1244400
2013-01-16,35.570000,35.840000,35.529999,35.709999,30.575199,906700
2013-01-17,35.779999,36.330002,35.779999,36.119999,30.926247,1381500
2013-01-18,36.180000,36.310001,35.939999,36.290001,31.071817,1284000
2013-01-22,36.290001,36.439999,36.040001,36.439999,31.200230,843100
2013-01-23,36.360001,36.590000,36.320000,36.360001,31.131733,956300
2013-01-24,36.330002,36.540001,36.200001,36.419998,31.183109,1151600
2013-01-25,36.500000,36.639999,36.369999,36.529999,31.277292,1226500
2013-01-28,36.630001,36.630001,36.090000,36.250000,31.037552,1339400
2013-01-29,36.200001,36.400002,36.110001,36.160000,30.960499,1272100
2013-01-30,36.209999,36.549999,36.110001,36.540001,31.285858,1438400
2013-01-31,36.540001,36.860001,36.540001,36.709999,31.431417,1742400
2013-02-01,36.860001,36.900002,36.669998,36.790001,31.499907,1435700
2013-02-04,36.610001,36.750000,36.490002,36.549999,31.294422,1272800
2013-02-05,36.689999,36.950001,36.660000,36.869999,31.568415,957700
2013-02-06,36.720001,37.139999,36.680000,37.090000,31.756779,1168400
2013-02-07,37.090000,37.450001,37.040001,37.380001,32.005074,1747500
2013-02-08,37.369999,38.340000,37.369999,37.930000,32.475986,2792400
2013-02-11,37.970001,38.330002,37.959999,38.119999,32.638660,2014300
2013-02-12,38.070000,38.410000,37.919998,38.259998,32.758533,1462900
2013-02-13,38.240002,38.419998,38.080002,38.180000,32.690037,1491100
2013-02-14,38.730000,40.560001,38.720001,38.720001,33.152393,8249600
2013-02-15,38.779999,39.689999,38.560001,39.400002,33.734612,3747300
2013-02-19,39.500000,40.180000,39.500000,40.000000,34.248329,3041900
2013-02-20,40.040001,40.270000,39.840000,40.009998,34.256893,2360600
2013-02-21,40.000000,40.169998,39.400002,39.669998,33.965794,2704600
2013-02-22,39.660000,40.130001,39.599998,40.130001,34.359650,1811600
2013-02-25,40.209999,40.480000,39.959999,39.980000,34.231209,2601700
2013-02-26,40.099998,40.549999,39.910000,40.380001,34.573700,2184100
2013-02-27,40.299999,40.740002,40.169998,40.619999,34.779182,1744200
2013-02-28,40.590000,41.529999,40.520000,41.160000,35.241535,3319500
2013-03-01,41.180000,42.160000,41.070000,42.110001,36.054935,3848900
2013-03-04,42.009998,42.049999,41.660000,41.770000,35.763824,2995800
2013-03-05,41.959999,42.040001,41.619999,41.689999,35.695332,2768700
2013-03-06,41.720001,41.919998,41.209999,41.410000,35.455597,3172300
2013-03-07,41.500000,41.820000,41.349998,41.410000,35.455597,1631300
2013-03-08,41.580002,41.660000,41.110001,41.380001,35.429909,1797200
2013-03-11,41.439999,41.720001,41.380001,41.500000,35.532642,1208800
2013-03-12,41.400002,41.610001,41.279999,41.520000,35.549770,1232300
2013-03-13,41.529999,41.900002,41.439999,41.840000,35.823753,1298600
2013-03-14,41.849998,41.950001,41.650002,41.880001,35.858006,1278900
2013-03-15,41.669998,41.750000,41.459999,41.610001,35.626831,2143600
2013-03-18,41.410000,41.900002,41.209999,41.799999,35.789516,1032800
2013-03-19,41.900002,42.230000,41.790001,42.189999,36.123432,1191200
2013-03-20,42.220001,43.049999,42.220001,42.950001,36.774139,2080200
2013-03-21,42.779999,42.840000,42.450001,42.700001,36.560097,1102200
2013-03-22,42.830002,43.450001,42.709999,43.349998,37.116642,1405900
2013-03-25,43.470001,43.860001,43.439999,43.599998,37.330681,1712400
2013-03-26,43.669998,44.360001,43.480000,44.299999,37.930042,2640500
2013-03-27,44.119999,44.830002,43.950001,44.820000,38.375275,2057600
2013-03-28,44.900002,45.400002,44.740002,45.360001,38.837616,2102800
2013-04-01,45.340000,45.750000,45.279999,45.750000,39.171535,1787900
2013-04-02,45.830002,46.450001,45.770000,46.000000,39.385590,3081900
2013-04-03,45.970001,46.020000,45.180000,45.480000,38.940357,3580600
2013-04-04,45.490002,45.709999,45.139999,45.220001,38.717739,2698700
2013-04-05,44.840000,45.130001,44.730000,44.770000,38.332451,2094000
2013-04-08,44.790001,45.200001,44.610001,45.189999,38.692062,1392100
2013-04-09,45.320000,45.400002,44.759998,44.919998,38.460880,1542800
2013-04-10,45.020000,45.599998,44.980000,45.509998,38.966045,1314500
2013-04-11,45.490002,45.750000,45.299999,45.369999,38.846184,1170200
2013-04-12,45.360001,45.599998,45.130001,45.500000,38.957478,1254100
2013-04-15,45.430000,45.700001,45.259998,45.259998,38.751995,1739300
2013-04-16,45.490002,46.540001,45.230000,46.529999,39.839378,1665300
2013-04-17,46.279999,46.360001,45.709999,45.880001,39.282845,2515200
2013-04-18,45.910000,46.259998,45.779999,45.970001,39.359901,1939800
2013-04-19,45.990002,46.720001,45.880001,46.459999,39.779438,1543500
2013-04-22,46.380001,46.630001,46.119999,46.419998,39.745193,1222100
2013-04-23,46.490002,46.849998,46.259998,46.730000,40.010620,1566100
2013-04-24,46.689999,46.849998,46.040001,46.049999,39.428394,1686200
2013-04-25,46.180000,46.540001,46.090000,46.200001,39.556828,2712400
2013-04-26,46.220001,46.470001,46.130001,46.200001,39.556828,1429000
2013-04-29,46.270000,46.419998,46.080002,46.380001,39.710941,1126500
2013-04-30,46.259998,46.580002,46.110001,46.410000,39.736629,1426400
2013-05-01,46.410000,46.639999,46.119999,46.150002,39.514023,1403700
2013-05-02,46.110001,46.700001,46.020000,46.509998,39.822258,1253300
2013-05-03,46.730000,46.990002,46.509998,46.840000,40.104801,2049200
2013-05-06,46.700001,46.790001,46.279999,46.290001,39.633888,1733000
2013-05-07,46.330002,46.689999,46.330002,46.599998,39.899311,1285800
2013-05-08,46.540001,46.720001,46.250000,46.520000,39.830814,1273700
2013-05-09,46.599998,46.799999,45.990002,46.060001,39.436966,1217400
2013-05-10,46.160000,46.480000,45.990002,46.290001,39.633888,1422700
2013-05-13,46.189999,46.630001,46.189999,46.410000,39.736629,1356700
2013-05-14,46.450001,47.750000,46.450001,47.639999,40.789772,1833700
2013-05-15,47.590000,48.200001,47.290001,48.139999,41.217876,1618200
2013-05-16,47.970001,48.430000,47.810001,47.849998,40.969570,1340700
2013-05-17,47.869999,47.900002,47.169998,47.630001,40.781208,2802000
2013-05-20,48.700001,48.830002,45.740002,45.779999,39.197227,4093500
2013-05-21,45.860001,46.250000,45.310001,46.049999,39.428394,2939900
2013-05-22,46.049999,46.810001,45.599998,45.910000,39.308533,1798700
2013-05-23,45.529999,45.970001,45.189999,45.759998,39.180092,1349400
2013-05-24,45.610001,45.880001,45.299999,45.639999,39.077354,1202200
2013-05-28,46.070000,46.470001,45.529999,45.849998,39.257160,1393100
2013-05-29,45.720001,45.770000,44.480000,44.660000,38.238266,1625500
2013-05-30,44.639999,44.660000,44.080002,44.160000,37.810154,2252000
2013-05-31,43.849998,44.040001,42.799999,42.810001,36.654293,4331000
2013-06-03,42.860001,43.380001,42.320000,43.130001,36.928268,2197100
2013-06-04,43.130001,43.660000,43.000000,43.529999,37.270748,2968900
2013-06-05,43.349998,43.439999,42.900002,42.910000,36.739899,1330600
2013-06-06,42.990002,43.189999,42.669998,43.189999,36.979645,1170700
2013-06-07,43.459999,44.680000,43.439999,44.669998,38.246834,2637600
2013-06-10,44.580002,44.669998,43.630001,43.939999,37.621799,2247500
2013-06-11,43.630001,44.320000,43.349998,44.049999,37.715969,963000
2013-06-12,44.290001,44.490002,43.939999,44.259998,37.895786,1485100
2013-06-13,44.130001,44.610001,43.799999,44.540001,38.135529,1158600
2013-06-14,44.570000,44.990002,44.430000,44.790001,38.349575,1024000
2013-06-17,44.980000,45.400002,44.779999,45.130001,38.640686,1123000
2013-06-18,45.040001,45.759998,44.900002,45.730000,39.154419,1700000
2013-06-19,45.720001,45.950001,44.740002,44.740002,38.306767,1621300
2013-06-20,44.330002,44.450001,43.240002,43.360001,37.125202,1936800
2013-06-21,43.509998,43.869999,43.110001,43.570000,37.305008,1993500
2013-06-24,43.189999,44.080002,42.900002,43.599998,37.330681,1197600
2013-06-25,43.939999,44.189999,43.590000,43.930000,37.613239,1221000
2013-06-26,44.250000,44.639999,44.200001,44.360001,37.981411,785100
2013-06-27,44.709999,45.060001,44.650002,44.880001,38.426636,1480200
2013-06-28,44.740002,45.209999,44.730000,44.790001,38.349575,1502400
2013-07-01,44.919998,45.340000,44.889999,45.150002,38.657814,1087000
2013-07-02,45.049999,45.259998,44.669998,44.990002,38.520821,1435100
2013-07-03,44.480000,44.669998,44.099998,44.220001,38.107178,786600
2013-07-05,44.570000,44.650002,44.110001,44.560001,38.400177,796300
2013-07-08,44.810001,45.209999,44.720001,45.119999,38.882759,913900
2013-07-09,45.299999,45.500000,45.110001,45.340000,39.072353,736000
2013-07-10,45.299999,45.650002,44.970001,45.209999,38.960312,808100
2013-07-11,45.750000,46.490002,45.750000,46.389999,39.977200,1057700
2013-07-12,46.330002,46.389999,45.580002,45.730000,39.408432,1356700
2013-07-15,45.669998,46.340000,45.619999,46.220001,39.830688,1240200
2013-07-16,46.099998,46.270000,45.840000,46.099998,39.727283,889400
2013-07-17,46.189999,46.240002,45.900002,46.009998,39.649719,643300
2013-07-18,46.009998,46.549999,46.009998,46.380001,39.968578,570700
2013-07-19,46.549999,47.330002,46.509998,47.270000,40.735546,1408900
2013-07-22,47.200001,47.520000,47.020000,47.349998,40.804482,1317100
2013-07-23,47.299999,47.459999,46.770000,47.330002,40.787262,1423500
2013-07-24,47.230000,47.320000,46.389999,46.410000,39.994434,1046200
2013-07-25,46.310001,46.730000,46.189999,46.639999,40.192631,820500
2013-07-26,46.700001,47.080002,46.110001,47.070000,40.563194,783500
2013-07-29,46.880001,47.279999,46.869999,47.090000,40.580429,655000
2013-07-30,47.299999,47.430000,46.529999,46.549999,40.115078,827200
2013-07-31,46.520000,47.049999,46.509998,46.799999,40.330521,816000
2013-08-01,47.160000,47.590000,47.130001,47.520000,40.951000,820000
2013-08-02,47.490002,47.540001,47.070000,47.410000,40.856194,789200
2013-08-05,47.240002,47.709999,46.980000,47.509998,40.942368,561500
2013-08-06,47.320000,47.799999,47.130001,47.480000,40.916512,659600
2013-08-07,47.380001,47.540001,47.060001,47.080002,40.571815,805700
2013-08-08,47.279999,47.869999,47.080002,47.610001,41.028545,1005400
2013-08-09,47.540001,47.869999,47.389999,47.740002,41.140579,1184100
2013-08-12,47.279999,47.849998,47.110001,47.830002,41.218147,930800
2013-08-13,47.980000,48.080002,47.680000,47.889999,41.269840,759400
2013-08-14,47.830002,47.919998,47.020000,47.029999,40.528728,786600
2013-08-15,46.700001,46.849998,46.130001,46.139999,39.761753,1244900
2013-08-16,46.060001,46.200001,45.740002,46.000000,39.641106,1373100
2013-08-19,46.000000,46.290001,45.849998,46.040001,39.675579,751100
2013-08-20,46.150002,46.360001,46.040001,46.070000,39.701447,577400
2013-08-21,45.990002,46.060001,45.410000,45.430000,39.149902,535800
2013-08-22,45.430000,46.029999,45.250000,45.849998,39.511841,697000
2013-08-23,46.029999,46.439999,46.000000,46.389999,39.977200,983700
2013-08-26,46.400002,46.500000,45.389999,45.400002,39.124046,1389900
2013-08-27,45.049999,45.360001,44.980000,45.070000,38.839672,1191600
2013-08-28,44.910000,44.930000,44.669998,44.709999,38.529430,1303500
2013-08-29,43.720001,43.720001,42.869999,43.330002,37.340202,3092700
2013-08-30,43.290001,43.290001,42.650002,43.180000,37.210945,1797800
2013-09-03,43.299999,43.389999,42.630001,42.750000,36.840374,2675500
2013-09-04,42.790001,43.169998,42.480000,42.919998,36.986877,3898700
2013-09-05,42.820000,42.970001,41.500000,41.880001,36.090641,3822300
2013-09-06,42.099998,42.180000,41.770000,41.990002,36.185444,2238100
2013-09-09,42.110001,42.299999,41.889999,41.990002,36.185444,1577600
2013-09-10,42.009998,42.160000,41.099998,41.240002,35.539127,3073200
2013-09-11,41.330002,41.689999,41.110001,41.470001,35.737328,1897100
2013-09-12,41.459999,41.900002,41.169998,41.220001,35.521885,2033800
2013-09-13,41.439999,42.419998,41.439999,42.279999,36.435352,2475900
2013-09-16,42.750000,42.889999,42.369999,42.419998,36.555988,1411200
2013-09-17,42.369999,42.509998,41.900002,41.959999,36.159584,1860500
2013-09-18,41.880001,42.599998,41.650002,42.599998,36.711113,1287700
2013-09-19,42.570000,42.820000,42.060001,42.200001,36.366417,1817000
2013-09-20,42.200001,42.290001,41.750000,41.799999,36.021702,1721200
2013-09-23,41.700001,41.820000,41.430000,41.759998,35.987228,1232100
2013-09-24,41.639999,41.720001,41.349998,41.500000,35.763172,1715700
2013-09-25,41.590000,41.660000,41.240002,41.279999,35.573578,823000
2013-09-26,41.490002,41.650002,41.130001,41.369999,35.651142,1332900
2013-09-27,41.160000,41.310001,40.689999,40.959999,35.297825,992100
2013-09-30,40.730000,41.000000,40.509998,40.709999,35.082386,1494600
2013-10-01,40.560001,41.349998,40.549999,41.209999,35.513256,1865000
2013-10-02,40.970001,41.070000,40.310001,40.959999,35.297825,2247100
2013-10-03,40.950001,41.139999,40.779999,40.869999,35.220272,2214000
2013-10-04,40.500000,40.810001,40.389999,40.520000,35.187271,1591100
2013-10-07,40.230000,40.500000,40.119999,40.240002,34.944122,1005100
2013-10-08,40.259998,40.639999,40.000000,40.000000,34.735699,1315700
2013-10-09,40.200001,40.320000,39.869999,40.080002,34.805183,1740600
2013-10-10,40.400002,41.060001,40.320000,41.000000,35.604084,1654200
2013-10-11,40.880001,41.029999,40.680000,40.880001,35.499889,1195300
2013-10-14,40.830002,40.900002,40.500000,40.820000,35.447777,790900
2013-10-15,40.799999,41.320000,40.700001,40.869999,35.491211,1532500
2013-10-16,41.090000,41.610001,41.090000,41.529999,36.064342,1471400
2013-10-17,41.360001,41.650002,41.270000,41.630001,36.151192,1257900
2013-10-18,41.709999,41.779999,41.419998,41.590000,36.116447,1454600
2013-10-21,41.660000,41.840000,41.400002,41.840000,36.333538,1055400
2013-10-22,41.730000,42.750000,41.730000,42.689999,37.071671,1808500
2013-10-23,42.650002,42.970001,42.560001,42.650002,37.036942,2038400
2013-10-24,42.799999,42.840000,42.009998,42.400002,36.819843,3082200
2013-10-25,42.349998,42.660000,42.220001,42.560001,36.958786,1152900
2013-10-28,42.439999,43.200001,42.439999,42.860001,37.219299,2359400
2013-10-29,42.860001,43.349998,42.860001,43.259998,37.566662,1282700
2013-10-30,43.380001,43.380001,42.849998,42.970001,37.314831,888300
2013-10-31,42.970001,43.119999,42.560001,42.570000,36.967464,1375600
2013-11-01,42.490002,42.799999,42.490002,42.689999,37.071671,1233900
2013-11-04,42.849998,42.919998,42.150002,42.310001,36.741692,1243100
2013-11-05,42.130001,42.630001,42.009998,42.340000,36.767738,1138500
2013-11-06,42.580002,42.799999,42.520000,42.770000,37.141151,1398300
2013-11-07,42.650002,42.790001,41.779999,41.799999,36.298805,1246600
2013-11-08,41.849998,42.040001,41.439999,41.930000,36.411701,1136800
2013-11-11,41.930000,42.230000,41.730000,41.970001,36.446426,1194200
2013-11-12,41.750000,41.880001,41.360001,41.610001,36.133812,1644600
2013-11-13,41.639999,42.200001,41.470001,42.180000,36.628799,816100
2013-11-14,42.180000,42.730000,42.110001,42.540001,36.941422,1093000
2013-11-15,42.520000,42.669998,42.000000,42.419998,36.837208,1167200
2013-11-18,42.549999,42.549999,41.730000,41.810001,36.307495,1846200
2013-11-19,39.700001,39.799999,38.880001,39.200001,34.040993,7039300
2013-11-20,39.130001,39.130001,38.299999,38.599998,33.519955,5343900
2013-11-21,38.630001,38.980000,38.400002,38.889999,33.771786,2605000
2013-11-22,38.910000,39.410000,38.770000,39.369999,34.188614,2150900
2013-11-25,39.080002,39.230000,38.680000,38.799999,33.693634,3030900
2013-11-26,38.590000,39.230000,38.500000,38.770000,33.667580,4463200
2013-11-27,38.810001,38.980000,38.630001,38.720001,33.624165,1564400
2013-11-29,38.840000,38.990002,38.650002,38.730000,33.632839,699200
2013-12-02,38.660000,38.860001,38.369999,38.619999,33.537323,1677200
2013-12-03,38.419998,38.950001,38.419998,38.810001,33.702312,1993600
2013-12-04,38.750000,40.310001,38.630001,40.040001,34.770443,6807300
2013-12-05,40.020000,40.889999,39.740002,40.099998,34.822544,6828100
2013-12-06,40.119999,42.669998,40.119999,42.430000,36.845894,8138300
2013-12-09,42.480000,43.119999,42.209999,42.549999,36.950104,6171700
2013-12-10,42.439999,42.619999,40.840000,40.959999,35.569355,5033700
2013-12-11,40.880001,41.119999,40.529999,40.639999,35.291466,3239000
2013-12-12,40.630001,40.919998,40.310001,40.810001,35.439095,3336100
2013-12-13,40.810001,40.900002,40.430000,40.750000,35.387005,2167800
2013-12-16,40.950001,41.540001,40.799999,40.970001,35.578056,3037700
2013-12-17,41.080002,42.980000,41.049999,42.740002,37.115105,6191700
2013-12-18,42.720001,43.330002,42.040001,43.330002,37.627449,4878400
2013-12-19,43.279999,43.430000,42.810001,43.200001,37.514561,3002500
2013-12-20,43.230000,43.299999,42.430000,42.700001,37.080364,7044500
2013-12-23,42.799999,42.889999,42.439999,42.790001,37.158516,1814500
2013-12-24,42.900002,42.910000,42.560001,42.830002,37.193253,712300
2013-12-26,42.830002,43.049999,42.590000,42.820000,37.184570,1254400
2013-12-27,42.669998,43.700001,42.669998,43.299999,37.601398,1985000
2013-12-30,43.250000,43.439999,43.020000,43.369999,37.662186,1168800
2013-12-31,43.349998,43.500000,43.119999,43.279999,37.584019,1307000
2014-01-02,43.080002,43.230000,42.680000,43.040001,37.375610,2169200
2014-01-03,42.660000,42.779999,42.360001,42.419998,37.106194,2342700
2014-01-06,42.680000,42.830002,42.240002,42.400002,37.088703,2519100
2014-01-07,42.700001,42.990002,42.560001,42.869999,37.499828,2032900
2014-01-08,42.840000,42.900002,42.299999,42.590000,37.254898,2115300
2014-01-09,42.500000,42.560001,42.009998,42.490002,37.167419,1955800
2014-01-10,42.759998,43.029999,42.490002,42.830002,37.464836,1546400
2014-01-13,42.610001,42.910000,42.160000,42.250000,36.957497,2073000
2014-01-14,42.389999,42.830002,42.250000,42.630001,37.289894,1777400
2014-01-15,42.779999,42.779999,42.150002,42.310001,37.009975,1558900
2014-01-16,42.299999,43.009998,42.220001,42.849998,37.482323,1398700
2014-01-17,42.669998,42.740002,41.619999,41.790001,36.555111,3204600
2014-01-21,42.150002,42.369999,41.759998,42.099998,36.826286,2230700
2014-01-22,42.330002,42.599998,42.230000,42.320000,37.018730,1060400
2014-01-23,41.990002,42.099998,41.590000,41.860001,36.616348,1781400
2014-01-24,41.799999,42.889999,41.740002,42.290001,36.992485,3984400
2014-01-27,42.279999,42.380001,41.770000,41.930000,36.677582,1921000
2014-01-28,41.980000,42.279999,41.700001,41.970001,36.712563,1423800
2014-01-29,41.500000,41.500000,40.540001,41.099998,35.951538,2643500
2014-01-30,41.349998,41.450001,41.009998,41.160000,36.004028,1223400
2014-01-31,40.689999,41.619999,40.650002,41.209999,36.047760,1681700
2014-02-03,41.380001,41.380001,39.779999,39.880001,34.884373,2059400
2014-02-04,40.099998,40.139999,39.650002,40.049999,35.033081,1329500
2014-02-05,39.660000,40.119999,39.599998,39.840000,34.849384,1478600
2014-02-06,39.950001,40.080002,39.619999,40.020000,35.006828,1463400
2014-02-07,40.110001,40.490002,39.889999,40.320000,35.269260,1011900
2014-02-10,40.240002,40.740002,40.150002,40.650002,35.557915,1135200
2014-02-11,40.500000,40.919998,40.410000,40.900002,35.776596,1559500
2014-02-12,40.900002,41.290001,40.689999,40.860001,35.741611,1666000
2014-02-13,40.599998,41.169998,40.599998,40.970001,35.837841,2355300
2014-02-14,42.500000,43.750000,42.000000,43.009998,37.622292,5164300
2014-02-18,43.049999,43.360001,42.610001,43.250000,37.832222,2728200
2014-02-19,43.220001,43.630001,43.160000,43.549999,38.094650,2421100
2014-02-20,43.459999,43.759998,43.349998,43.689999,38.217110,1633100
2014-02-21,43.759998,44.060001,43.570000,43.980000,38.470779,4120500
2014-02-24,44.049999,44.439999,44.029999,44.189999,38.654476,1559100
2014-02-25,44.299999,44.439999,43.759998,43.939999,38.435799,2155800
2014-02-26,44.049999,44.139999,43.250000,43.250000,37.832222,2601600
2014-02-27,43.220001,43.520000,42.970001,43.130001,37.727261,2566100
2014-02-28,43.209999,43.549999,43.080002,43.310001,37.884705,1317500
2014-03-03,42.930000,43.340000,42.849998,43.029999,37.639786,1429300
2014-03-04,43.419998,44.040001,43.410000,43.990002,38.479527,2189200
2014-03-05,43.959999,44.060001,43.540001,43.779999,38.295830,1156800
2014-03-06,43.849998,43.889999,43.520000,43.720001,38.243351,1133300
2014-03-07,43.759998,44.020000,43.480000,43.910000,38.409550,1018800
2014-03-10,43.880001,43.930000,43.669998,43.869999,38.374557,1183600
2014-03-11,43.849998,44.160000,43.500000,43.619999,38.155876,1104100
2014-03-12,43.400002,44.240002,43.389999,44.209999,38.671967,1019100
2014-03-13,44.320000,44.599998,43.810001,44.020000,38.505768,1324300
2014-03-14,43.810001,44.500000,43.799999,44.049999,38.532017,1513900
2014-03-17,44.180000,44.220001,43.680000,43.889999,38.392048,1045500
2014-03-18,44.040001,44.580002,43.730000,44.369999,38.811920,1186000
2014-03-19,44.330002,44.450001,43.869999,43.990002,38.479527,1268200
2014-03-20,43.970001,44.639999,43.910000,44.639999,39.048103,1730600
2014-03-21,44.930000,44.990002,44.439999,44.540001,38.960636,1892900
2014-03-24,44.560001,44.740002,44.040001,44.250000,38.706955,1901200
2014-03-25,44.590000,44.639999,44.029999,44.320000,38.768188,1244600
2014-03-26,44.410000,44.500000,44.000000,44.049999,38.532017,650700
2014-03-27,44.099998,44.340000,43.959999,44.150002,38.619492,612200
2014-03-28,44.270000,44.630001,44.139999,44.560001,38.978134,944500
2014-03-31,44.820000,44.980000,44.669998,44.880001,39.258041,678000
2014-04-01,43.930000,44.950001,43.880001,44.560001,38.978134,1063900
2014-04-02,44.529999,44.680000,44.320000,44.570000,38.986870,962900
2014-04-03,44.759998,44.919998,44.259998,44.869999,39.249294,1313900
2014-04-04,44.639999,44.700001,44.259998,44.310001,39.030842,1044300
2014-04-07,44.299999,44.959999,44.299999,44.810001,39.471272,1719500
2014-04-08,44.869999,45.099998,44.470001,44.680000,39.356758,1304500
2014-04-09,44.750000,45.029999,44.630001,44.950001,39.594585,776200
2014-04-10,44.970001,45.480000,44.650002,44.689999,39.365566,1091200
2014-04-11,44.430000,44.840000,44.049999,44.259998,38.986794,976600
2014-04-14,44.669998,44.810001,44.299999,44.599998,39.286289,793800
2014-04-15,44.680000,44.680000,44.029999,44.169998,38.907513,1024200
2014-04-16,44.480000,44.730000,44.310001,44.680000,39.356758,894600
2014-04-17,44.520000,44.630001,44.360001,44.540001,39.233444,762200
2014-04-21,44.490002,44.680000,44.279999,44.419998,39.127735,787900
2014-04-22,44.470001,44.810001,44.270000,44.730000,39.400803,924400
2014-04-23,44.709999,45.119999,44.709999,44.930000,39.576973,813900
2014-04-24,44.910000,45.169998,44.770000,44.869999,39.524124,715000
2014-04-25,44.840000,44.980000,44.490002,44.939999,39.585781,564000
2014-04-28,45.090000,45.759998,45.020000,45.680000,40.237614,1203800
2014-04-29,45.770000,46.020000,45.380001,45.400002,39.990971,752200
2014-04-30,45.310001,45.500000,45.009998,45.490002,40.070251,688400
2014-05-01,45.389999,45.459999,44.900002,45.200001,39.814812,625000
2014-05-02,45.200001,45.349998,44.889999,44.990002,39.629826,472400
2014-05-05,44.880001,45.200001,44.790001,45.189999,39.806000,531500
2014-05-06,45.180000,45.259998,44.810001,44.900002,39.550549,661500
2014-05-07,45.029999,45.360001,45.000000,45.320000,39.920506,1017100
2014-05-08,45.369999,45.610001,45.029999,45.240002,39.850048,622000
2014-05-09,45.220001,45.450001,45.119999,45.400002,39.990971,923500
2014-05-12,45.570000,45.700001,45.360001,45.490002,40.070251,849200
2014-05-13,45.580002,45.849998,45.540001,45.630001,40.193573,855100
2014-05-14,45.650002,45.840000,45.279999,45.310001,39.911694,949200
2014-05-15,45.160000,45.470001,44.959999,45.029999,39.665058,868400
2014-05-16,44.959999,45.209999,44.820000,45.119999,39.744339,1318600
2014-05-19,42.549999,44.389999,41.919998,44.060001,38.810627,4735400
2014-05-20,43.919998,44.270000,43.630001,44.040001,38.793007,2507000
2014-05-21,43.700001,44.380001,43.540001,44.369999,39.083687,1519200
2014-05-22,44.320000,44.330002,43.990002,44.250000,38.977985,630500
2014-05-23,44.340000,44.400002,43.950001,44.060001,38.810627,827300
2014-05-27,44.090000,44.779999,44.049999,44.700001,39.374382,1032100
2014-05-28,44.680000,44.970001,44.560001,44.610001,39.295097,829800
2014-05-29,44.669998,45.150002,44.450001,45.139999,39.761951,1388600
2014-05-30,45.330002,46.060001,45.119999,45.900002,40.431408,2408500
2014-06-02,45.860001,45.910000,45.430000,45.470001,40.052639,906100
2014-06-03,45.590000,45.590000,45.279999,45.400002,39.990971,1003700
2014-06-04,45.290001,45.790001,45.180000,45.720001,40.272854,965900
2014-06-05,45.869999,46.470001,45.689999,46.369999,40.845413,2023800
2014-06-06,46.250000,46.490002,46.110001,46.369999,40.845413,884900
2014-06-09,46.250000,46.279999,45.680000,45.860001,40.396179,1294300
2014-06-10,45.750000,45.959999,45.490002,45.650002,40.211193,1293800
2014-06-11,45.599998,45.680000,45.290001,45.430000,40.017395,572700
2014-06-12,45.320000,45.540001,45.119999,45.259998,39.867641,569700
2014-06-13,45.299999,45.520000,45.119999,45.320000,39.920506,466600
2014-06-16,45.279999,45.730000,45.200001,45.650002,40.211193,611200
2014-06-17,45.540001,45.770000,45.410000,45.689999,40.246429,622600
2014-06-18,45.459999,46.049999,45.340000,46.009998,40.528297,744500
2014-06-19,46.000000,46.669998,45.970001,46.610001,41.056820,896600
2014-06-20,46.610001,46.610001,46.209999,46.430000,40.898254,1228400
2014-06-23,46.400002,46.400002,45.820000,46.070000,40.581165,1187700
2014-06-24,45.939999,46.020000,45.590000,45.660000,40.219997,760700
2014-06-25,45.480000,45.480000,45.099998,45.320000,39.920506,935500
2014-06-26,45.250000,45.270000,45.009998,45.259998,39.867641,702900
2014-06-27,45.160000,45.919998,45.160000,45.669998,40.228813,933900
2014-06-30,45.669998,46.200001,45.500000,45.810001,40.352135,859400
2014-07-01,45.840000,46.230000,45.660000,46.060001,40.572353,652700
2014-07-02,46.090000,46.230000,45.950001,46.189999,40.686852,742600
2014-07-03,45.869999,46.070000,45.630001,45.869999,40.679752,585800
2014-07-07,45.750000,45.930000,45.540001,45.660000,40.493515,818100
2014-07-08,45.720001,46.000000,45.360001,45.419998,40.280682,1285900
2014-07-09,45.520000,45.630001,45.259998,45.299999,40.174255,740800
2014-07-10,44.930000,45.330002,44.880001,45.270000,40.147648,577700
2014-07-11,45.299999,45.480000,45.150002,45.290001,40.165382,692000
2014-07-14,45.439999,45.570000,45.160000,45.270000,40.147648,571000
2014-07-15,44.509998,44.869999,44.049999,44.139999,39.145508,2055500
2014-07-16,44.139999,44.750000,43.919998,44.560001,39.517994,2631500
2014-07-17,44.439999,44.459999,43.700001,43.740002,38.790775,1545100
2014-07-18,43.869999,43.959999,43.480000,43.950001,38.977009,3019900
2014-07-21,43.650002,44.340000,43.529999,44.160000,39.163239,1643000
2014-07-22,44.049999,44.279999,44.049999,44.139999,39.145508,974600
2014-07-23,44.080002,44.259998,43.759998,43.759998,38.808514,732400
2014-07-24,43.849998,43.980000,43.400002,43.529999,38.604534,1526400
2014-07-25,43.470001,43.680000,43.450001,43.500000,38.577927,972900
2014-07-28,43.560001,43.810001,43.250000,43.459999,38.542454,845900
2014-07-29,43.529999,43.759998,43.240002,43.270000,38.373959,1053700
2014-07-30,43.299999,43.439999,42.730000,42.790001,37.948265,1078300
2014-07-31,42.570000,42.599998,41.509998,41.590000,36.884048,1480500
2014-08-01,41.520000,42.080002,41.389999,41.959999,37.212185,1121200
2014-08-04,42.009998,42.259998,41.860001,42.230000,37.451626,620900
2014-08-05,42.099998,42.240002,41.750000,41.810001,37.079159,1112000
2014-08-06,41.720001,42.509998,41.660000,42.200001,37.425037,1669300
2014-08-07,42.380001,42.480000,42.000000,42.139999,37.371811,815700
2014-08-08,42.230000,42.700001,42.090000,42.669998,37.841839,665600
2014-08-11,42.669998,43.299999,42.669998,43.160000,38.276398,979800
2014-08-12,43.049999,43.200001,42.959999,43.119999,38.240925,445500
2014-08-13,43.250000,43.459999,43.130001,43.369999,38.462639,491300
2014-08-14,43.570000,43.889999,43.529999,43.720001,38.773029,653300
2014-08-15,43.779999,43.959999,43.180000,43.470001,38.551331,850000
2014-08-18,43.740002,44.240002,43.669998,43.860001,38.897194,1037200
2014-08-19,43.910000,44.220001,43.849998,44.110001,39.118904,429700
2014-08-20,44.099998,44.330002,43.970001,44.220001,39.216465,575200
2014-08-21,44.320000,44.590000,44.310001,44.450001,39.420437,476700
2014-08-22,44.450001,44.689999,43.950001,44.009998,39.030220,662200
2014-08-25,44.220001,44.299999,43.910000,44.270000,39.260807,1481100
2014-08-26,44.220001,44.580002,44.220001,44.450001,39.420437,517500
2014-08-27,44.419998,44.610001,44.380001,44.599998,39.553463,550600
2014-08-28,44.490002,44.779999,44.450001,44.770000,39.704224,756100
2014-08-29,44.779999,44.840000,44.540001,44.820000,39.748573,719900
2014-09-02,44.750000,45.119999,44.430000,44.639999,39.588943,743300
2014-09-03,44.689999,44.770000,44.439999,44.470001,39.438168,680100
2014-09-04,44.480000,44.680000,44.139999,44.250000,39.243057,625600
2014-09-05,44.290001,44.540001,44.049999,44.540001,39.500248,888200
2014-09-08,43.430000,43.930000,42.900002,43.389999,38.480381,2180000
2014-09-09,43.310001,43.330002,42.919998,43.220001,38.329605,1109200
2014-09-10,43.270000,43.610001,43.009998,43.419998,38.506977,844100
2014-09-11,43.320000,44.130001,43.270000,44.119999,39.127781,1169100
2014-09-12,44.029999,44.160000,43.279999,43.400002,38.489235,862800
2014-09-15,43.430000,43.529999,43.099998,43.500000,38.577927,757700
2014-09-16,43.509998,43.799999,43.430000,43.599998,38.666603,558000
2014-09-17,43.419998,43.450001,42.959999,43.099998,38.223194,911200
2014-09-18,43.349998,43.480000,43.099998,43.400002,38.489235,741000
2014-09-19,43.590000,43.639999,43.029999,43.060001,38.187721,1712900
2014-09-22,43.110001,43.189999,42.680000,42.790001,37.948265,911100
2014-09-23,42.779999,42.880001,42.549999,42.580002,37.762020,800700
2014-09-24,42.509998,43.200001,42.509998,42.970001,38.107899,956100
2014-09-25,42.759998,42.919998,42.310001,42.380001,37.584656,719800
2014-09-26,42.430000,42.650002,42.209999,42.619999,37.797493,682100
2014-09-29,42.410000,42.849998,42.410000,42.849998,38.001469,864700
2014-09-30,42.740002,42.950001,42.500000,42.730000,37.895054,920800
2014-10-01,42.509998,42.660000,42.209999,42.220001,37.442757,1301600
2014-10-02,42.220001,42.450001,41.919998,42.099998,37.336334,1199800
2014-10-03,42.180000,42.500000,42.049999,42.450001,37.646744,860800
2014-10-06,42.599998,42.650002,42.160000,42.549999,37.735424,733400
2014-10-07,42.380001,42.820000,42.310001,42.310001,37.522575,1258100
2014-10-08,42.000000,42.660000,41.919998,42.630001,38.087231,1052800
2014-10-09,42.490002,42.740002,41.830002,41.880001,37.693016,1184200
2014-10-10,42.020000,42.470001,41.799999,42.189999,37.972027,1860300
2014-10-13,42.029999,42.410000,41.910000,41.939999,37.747025,911800
2014-10-14,42.040001,42.570000,42.009998,42.290001,38.062038,1129400
2014-10-15,41.930000,42.189999,41.320000,41.959999,37.765022,1434700
2014-10-16,41.259998,41.790001,41.150002,41.599998,37.441010,1129300
2014-10-17,41.889999,42.230000,41.549999,42.040001,37.837021,846400
2014-10-20,41.990002,42.840000,41.950001,42.750000,38.476036,766400
2014-10-21,42.869999,43.110001,42.650002,42.900002,38.611050,786200
2014-10-22,43.000000,43.189999,42.880001,42.919998,38.629047,1110500
2014-10-23,43.160000,43.230000,42.919998,42.970001,38.674053,572300
2014-10-24,43.000000,43.200001,42.849998,43.169998,38.854057,659800
2014-10-27,43.090000,43.790001,42.990002,43.630001,39.268066,1007500
2014-10-28,43.740002,43.840000,43.560001,43.740002,39.367069,652900
2014-10-29,43.730000,43.830002,43.049999,43.450001,39.106060,866900
2014-10-30,43.270000,44.070000,43.270000,43.910000,39.520073,850600
2014-10-31,44.509998,44.520000,44.060001,44.169998,39.754066,1048900
2014-11-03,44.009998,44.419998,44.009998,44.330002,39.898079,1637600
2014-11-04,44.369999,44.750000,44.290001,44.459999,40.015083,1615800
2014-11-05,44.869999,44.990002,44.639999,44.869999,40.384094,1033500
2014-11-06,45.040001,45.200001,44.480000,44.689999,40.222084,1855700
2014-11-07,44.450001,44.599998,43.860001,44.099998,39.691067,3183000
2014-11-10,44.200001,44.450001,43.959999,44.389999,39.952072,963200
2014-11-11,44.380001,44.700001,44.270000,44.389999,39.952072,756200
2014-11-12,44.009998,44.040001,43.560001,43.869999,39.484066,1967100
2014-11-13,44.009998,44.139999,43.750000,43.849998,39.466076,1051500
2014-11-14,43.849998,44.110001,43.650002,43.750000,39.376072,1119400
2014-11-17,43.730000,44.660000,43.730000,44.560001,40.105087,1332500
2014-11-18,44.560001,44.730000,44.389999,44.560001,40.105087,883000
2014-11-19,44.470001,44.849998,44.310001,44.830002,40.348091,946300
2014-11-20,44.750000,45.070000,44.619999,44.709999,40.240089,774600
2014-11-21,45.040001,45.110001,44.599998,44.830002,40.348091,1184000
2014-11-24,44.810001,44.970001,44.389999,44.590000,40.132084,1493000
2014-11-25,44.549999,45.389999,44.419998,44.639999,40.177090,3271700
2014-11-26,44.529999,44.779999,44.000000,44.450001,40.006084,1909000
2014-11-28,44.590000,45.709999,44.540001,45.279999,40.753109,1128300
2014-12-01,44.990002,45.290001,44.869999,45.060001,40.555096,2196500
2014-12-02,44.980000,45.119999,44.410000,44.509998,40.060085,2529800
2014-12-03,44.439999,44.480000,43.009998,43.790001,39.412071,5543000
2014-12-04,43.939999,44.090000,43.410000,43.650002,39.286064,3316600
2014-12-05,43.610001,43.709999,43.330002,43.650002,39.286064,2446000
2014-12-08,43.669998,44.180000,43.599998,44.150002,39.736084,2119700
2014-12-09,43.900002,44.349998,43.680000,44.240002,39.817081,2060600
2014-12-10,44.250000,44.650002,44.020000,44.070000,39.664078,1471000
2014-12-11,44.099998,44.680000,44.000000,44.419998,39.979080,838300
2014-12-12,44.119999,44.470001,43.740002,43.750000,39.376072,965700
2014-12-15,43.840000,44.080002,42.910000,43.080002,38.773056,1809600
2014-12-16,43.070000,43.700001,42.700001,42.720001,38.449039,1414000
2014-12-17,42.919998,43.570000,42.860001,43.180000,38.863056,2841200
2014-12-18,43.570000,44.049999,43.470001,44.049999,39.646072,2408500
2014-12-19,44.230000,44.580002,43.970001,44.299999,39.871082,1919000
2014-12-22,44.439999,44.669998,44.349998,44.500000,40.051083,912500
2014-12-23,44.700001,44.799999,44.520000,44.619999,40.159088,894000
2014-12-24,44.680000,44.820000,44.570000,44.570000,40.114086,278700
2014-12-26,44.689999,44.930000,44.560001,44.830002,40.348091,515000
2014-12-29,44.730000,45.070000,44.570000,44.849998,40.366100,935100
2014-12-30,44.619999,44.930000,44.529999,44.590000,40.132084,574200
2014-12-31,44.599998,44.689999,43.950001,44.000000,39.601067,994300
2015-01-02,44.099998,44.270000,43.799999,44.000000,39.601067,1032400
2015-01-05,43.720001,43.919998,43.330002,43.330002,38.998058,1346900
2015-01-06,43.450001,43.630001,42.900002,43.040001,38.737049,2166600
2015-01-07,43.820000,45.259998,43.599998,44.939999,40.447098,3329900
2015-01-08,45.029999,45.610001,44.910000,45.529999,41.264584,1735800
2015-01-09,45.580002,45.730000,45.200001,45.400002,41.146770,1284400
2015-01-12,44.849998,45.689999,44.849998,45.549999,41.282715,2527000
2015-01-13,45.750000,46.220001,45.290001,45.529999,41.264584,2311500
2015-01-14,45.220001,45.610001,45.150002,45.580002,41.309910,2141900
2015-01-15,45.889999,46.450001,45.680000,46.090000,41.772125,1641100
2015-01-16,46.139999,46.570000,45.900002,46.549999,42.189030,1635300
2015-01-20,46.650002,47.000000,46.349998,46.939999,42.542496,1281700
2015-01-21,46.880001,47.349998,46.610001,47.110001,42.696568,1688100
2015-01-22,47.259998,47.450001,46.900002,47.430000,42.986588,1136700
2015-01-23,47.259998,47.270000,46.639999,46.700001,42.324982,1543800
2015-01-26,46.650002,46.840000,46.310001,46.759998,42.379360,1027100
2015-01-27,46.369999,46.750000,46.320000,46.549999,42.189030,1294200
2015-01-28,46.750000,46.990002,45.779999,45.820000,41.527424,1496800
2015-01-29,45.790001,46.509998,45.470001,46.459999,42.107464,1508000
2015-01-30,46.119999,46.240002,45.630001,45.740002,41.454918,1999100
2015-02-02,45.680000,46.360001,45.130001,46.330002,41.989643,1519600
2015-02-03,46.570000,46.790001,46.360001,46.750000,42.370300,2113500
2015-02-04,46.650002,47.669998,46.570000,47.430000,42.986588,2509900
2015-02-05,47.590000,47.959999,47.279999,47.919998,43.430691,1334400
2015-02-06,47.740002,48.310001,47.450001,48.110001,43.602898,1677700
2015-02-09,48.000000,48.000000,47.400002,47.549999,43.095352,1888000
2015-02-10,47.779999,48.130001,47.430000,48.029999,43.530380,1013600
2015-02-11,48.070000,48.110001,47.369999,47.830002,43.349129,982000
2015-02-12,47.599998,47.880001,47.560001,47.720001,43.249428,1108900
2015-02-13,45.990002,46.919998,45.959999,46.880001,42.488117,2542800
2015-02-17,46.639999,46.980000,46.410000,46.900002,42.506245,1270200
2015-02-18,46.990002,47.470001,46.910000,47.320000,42.886898,2521900
2015-02-19,47.180000,47.320000,46.560001,46.630001,42.261539,2620800
2015-02-20,46.540001,46.900002,46.410000,46.639999,42.270603,3375100
2015-02-23,46.639999,47.299999,46.549999,47.209999,42.787197,2114100
2015-02-24,47.150002,47.349998,46.910000,47.220001,42.796276,2068200
2015-02-25,46.419998,47.220001,46.169998,47.169998,42.750942,2184100
2015-02-26,47.150002,47.150002,46.369999,46.470001,42.116531,2879800
2015-02-27,46.500000,46.720001,46.360001,46.590000,42.225288,1690800
2015-03-02,46.590000,46.790001,46.250000,46.750000,42.370300,1873800
2015-03-03,46.700001,46.980000,46.369999,46.950001,42.551567,1985300
2015-03-04,46.900002,47.020000,46.180000,46.310001,41.971519,1365000
2015-03-05,46.360001,46.400002,46.029999,46.279999,41.944324,1046800
2015-03-06,46.000000,46.040001,44.910000,45.099998,40.874878,2147100
2015-03-09,45.290001,45.549999,45.020000,45.490002,41.228340,1089800
2015-03-10,45.299999,45.490002,45.139999,45.150002,40.920193,1206400
2015-03-11,45.180000,45.310001,44.529999,44.700001,40.512352,1482900
2015-03-12,44.820000,45.330002,44.770000,45.279999,41.038021,904700
2015-03-13,45.139999,45.380001,44.689999,45.330002,41.083332,1760400
2015-03-16,45.380001,45.630001,45.150002,45.259998,41.019882,1519800
2015-03-17,45.009998,45.360001,45.000000,45.160000,40.929253,763300
2015-03-18,45.080002,45.580002,44.450001,45.439999,41.183014,1427000
2015-03-19,45.389999,45.599998,45.130001,45.299999,41.056141,921200
2015-03-20,45.380001,45.970001,45.349998,45.750000,41.463982,2004500
2015-03-23,45.799999,46.020000,45.660000,45.689999,41.409603,1115900
2015-03-24,45.720001,46.099998,45.380001,45.389999,41.137707,1595800
2015-03-25,45.730000,45.770000,44.709999,45.400002,41.146770,4533700
2015-03-26,45.360001,45.529999,44.980000,45.040001,40.820492,2283800
2015-03-27,45.189999,45.919998,45.099998,45.889999,41.590874,1459200
2015-03-30,45.919998,46.529999,45.700001,46.450001,42.098404,1586500
2015-03-31,46.360001,46.840000,46.360001,46.549999,42.189030,1742200
2015-04-01,46.520000,46.599998,46.020000,46.570000,42.207165,1315400
2015-04-02,46.669998,46.810001,46.450001,46.630001,42.261539,991900
2015-04-06,46.540001,47.090000,46.540001,46.660000,42.288727,1301000
2015-04-07,46.619999,46.689999,45.980000,46.119999,41.799320,1391500
2015-04-08,46.169998,46.290001,45.810001,46.230000,41.899010,1319000
2015-04-09,46.119999,46.299999,45.770000,46.209999,42.165455,1365100
2015-04-10,46.209999,46.290001,45.700001,45.820000,41.809586,1465800
2015-04-13,45.700001,46.180000,45.700001,46.119999,42.083332,1333000
2015-04-14,46.150002,46.680000,45.930000,46.509998,42.439198,888200
2015-04-15,46.820000,46.900002,46.480000,46.570000,42.493950,1241000
2015-04-16,46.580002,46.689999,46.349998,46.509998,42.439198,1052400
2015-04-17,46.279999,46.389999,45.919998,46.189999,42.147209,1278100
2015-04-20,46.270000,46.619999,46.220001,46.400002,42.338829,1181900
2015-04-21,46.410000,46.509998,45.980000,46.049999,42.019455,1086300
2015-04-22,46.060001,46.369999,45.919998,46.110001,42.074207,1117700
2015-04-23,45.900002,46.450001,45.770000,46.070000,42.037720,932500
2015-04-24,46.080002,46.240002,45.750000,45.810001,41.800465,783900
2015-04-27,45.810001,45.820000,45.419998,45.599998,41.608841,689600
2015-04-28,45.580002,45.709999,45.349998,45.470001,41.490227,870800
2015-04-29,45.450001,45.520000,44.840000,44.939999,41.006615,1017700
2015-04-30,44.910000,45.070000,44.599998,44.709999,40.796734,1193600
2015-05-01,44.849998,45.599998,44.759998,45.549999,41.563221,1979500
2015-05-04,45.509998,45.959999,45.400002,45.740002,41.736599,1245700
2015-05-05,45.720001,45.930000,45.290001,45.389999,41.417221,1507800
2015-05-06,45.380001,45.590000,44.919998,45.200001,41.243862,1204400
2015-05-07,45.080002,45.720001,44.950001,45.480000,41.499352,987000
2015-05-08,45.970001,45.970001,45.689999,45.830002,41.818718,1331600
2015-05-11,45.810001,46.150002,45.599998,45.799999,41.791340,611900
2015-05-12,45.660000,46.009998,45.439999,45.930000,41.909962,681700
2015-05-13,45.950001,46.180000,45.740002,45.810001,41.800465,884000
2015-05-14,46.150002,46.529999,46.139999,46.480000,42.411819,916500
2015-05-15,46.509998,46.970001,46.490002,46.849998,42.749443,1292000
2015-05-18,46.669998,46.919998,46.520000,46.790001,42.694691,1326200
2015-05-19,46.770000,46.919998,46.490002,46.720001,42.630817,1606200
2015-05-20,46.820000,47.020000,46.610001,46.700001,42.612564,1696600
2015-05-21,46.630001,47.049999,46.520000,46.930000,42.822437,2396800
2015-05-22,47.849998,48.160000,47.349998,47.910000,43.716663,3165400
2015-05-26,47.799999,47.990002,47.549999,47.740002,43.561550,2022800
2015-05-27,47.770000,48.160000,47.529999,48.119999,43.908279,1855000
2015-05-28,48.070000,48.400002,47.900002,48.389999,44.154652,1485400
2015-05-29,48.389999,48.389999,48.080002,48.340000,44.109024,2238400
2015-06-01,48.330002,48.380001,48.110001,48.320000,44.090775,1793000
2015-06-02,48.200001,48.220001,47.580002,47.669998,43.497662,3111000
2015-06-03,47.849998,47.849998,47.220001,47.380001,43.233051,1978300
2015-06-04,47.220001,47.389999,47.009998,47.070000,42.950180,1315400
2015-06-05,46.910000,46.950001,46.139999,46.540001,42.466572,2562300
2015-06-08,46.590000,46.610001,46.080002,46.279999,42.229321,1134300
2015-06-09,46.349998,46.730000,46.180000,46.570000,42.493950,1041900
2015-06-10,46.610001,47.000000,46.560001,46.840000,42.740318,1021500
2015-06-11,46.860001,47.060001,46.799999,46.830002,42.731190,694700
2015-06-12,46.750000,46.799999,46.570000,46.730000,42.639942,612300
2015-06-15,46.430000,46.750000,46.299999,46.330002,42.274956,932900
2015-06-16,46.400002,47.630001,46.340000,47.549999,43.388176,1597700
2015-06-17,47.529999,47.910000,47.290001,47.759998,43.579788,1024700
2015-06-18,47.910000,48.430000,47.790001,48.240002,44.017780,1127400
2015-06-19,48.259998,48.570000,48.230000,48.270000,44.045151,1553400
2015-06-22,48.500000,48.720001,48.290001,48.299999,44.072529,834800
2015-06-23,48.360001,48.400002,48.119999,48.290001,44.063408,867300
2015-06-24,48.279999,48.380001,47.880001,48.009998,43.807915,918400
2015-06-25,48.270000,48.270000,47.680000,47.700001,43.525043,983300
2015-06-26,47.820000,48.029999,47.680000,47.849998,43.661907,862600
2015-06-29,47.500000,47.669998,46.980000,47.009998,42.895428,1098400
2015-06-30,47.270000,49.160000,47.110001,47.650002,43.479424,4572900
2015-07-01,47.779999,47.889999,47.259998,47.840000,43.652786,1640200
2015-07-02,47.919998,48.119999,47.480000,47.660000,43.488541,1062700
2015-07-06,47.389999,47.889999,47.099998,47.270000,43.132683,1088300
2015-07-07,47.279999,48.040001,47.139999,47.980000,43.780537,1329000
2015-07-08,47.700001,47.980000,47.509998,47.570000,43.406418,1266300
2015-07-09,47.919998,47.930000,47.060001,47.119999,43.279671,1255200
2015-07-10,47.480000,47.799999,47.360001,47.619999,43.738922,849300
2015-07-13,47.790001,47.959999,47.560001,47.830002,43.931808,796900
2015-07-14,47.869999,48.240002,47.630001,48.130001,44.207359,989700
2015-07-15,47.950001,48.130001,47.430000,47.590000,43.711365,720900
2015-07-16,47.840000,48.119999,47.799999,48.020000,44.106327,717000
2015-07-17,47.950001,47.990002,47.419998,47.849998,43.950169,699200
2015-07-20,47.910000,48.009998,47.560001,47.610001,43.729740,655900
2015-07-21,47.529999,47.700001,47.200001,47.459999,43.591961,839700
2015-07-22,48.000000,48.840000,47.790001,48.320000,44.381870,1729200
2015-07-23,48.400002,48.700001,48.049999,48.200001,44.271656,1642600
2015-07-24,48.230000,48.619999,48.070000,48.279999,44.345123,952600
2015-07-27,48.080002,48.410000,47.869999,48.279999,44.345123,937700
2015-07-28,48.480000,49.049999,48.279999,49.000000,45.006443,1135000
2015-07-29,49.130001,49.139999,48.509998,48.709999,44.740086,1579500
2015-07-30,48.599998,49.349998,48.480000,49.169998,45.162590,1143800
2015-07-31,49.520000,49.540001,49.220001,49.310001,45.291191,1143300
2015-08-03,49.419998,49.880001,49.279999,49.880001,45.814724,1468900
2015-08-04,49.810001,50.040001,49.599998,49.680000,45.631031,1035700
2015-08-05,49.849998,50.099998,49.540001,50.000000,45.924946,1133800
2015-08-06,50.230000,50.540001,49.939999,50.490002,46.375011,1364600
2015-08-07,50.330002,50.500000,49.919998,50.279999,46.182125,1130000
2015-08-10,50.529999,50.619999,50.200001,50.480000,46.365829,855800
2015-08-11,50.090000,50.389999,49.799999,50.320000,46.218868,687300
2015-08-12,50.029999,50.419998,49.560001,50.400002,46.292347,1031800
2015-08-13,50.369999,50.619999,50.209999,50.259998,46.163754,768200
2015-08-14,50.290001,50.770000,50.169998,50.700001,46.567890,675200
2015-08-17,50.490002,50.799999,50.209999,50.570000,46.448494,719000
2015-08-18,50.529999,50.529999,50.169998,50.230000,46.136204,1358600
2015-08-19,50.150002,50.439999,49.689999,50.110001,46.025978,819900
2015-08-20,49.799999,50.070000,49.500000,49.630001,45.585102,1166300
2015-08-21,49.500000,49.500000,48.610001,48.610001,44.648232,1308500
2015-08-24,46.990002,47.090000,45.230000,47.009998,43.178631,2537100
2015-08-25,47.750000,47.900002,46.119999,46.150002,42.388725,2075900
2015-08-26,47.060001,47.500000,46.099998,47.430000,43.564400,1956100
2015-08-27,47.740002,47.990002,47.049999,47.720001,43.830772,1891200
2015-08-28,47.720001,48.119999,47.389999,47.799999,43.904251,1847600
2015-08-31,47.709999,48.139999,47.549999,47.990002,44.078762,1871500
2015-09-01,47.180000,47.570000,46.639999,46.869999,43.050041,1988000
2015-09-02,47.389999,47.770000,47.009998,47.770000,43.876694,2547200
2015-09-03,46.910000,48.680000,46.070000,48.529999,44.574760,2364100
2015-09-04,48.230000,48.500000,47.439999,47.939999,44.032829,2019300
2015-09-08,48.500000,49.410000,48.500000,49.380001,45.355476,2458700
2015-09-09,49.779999,49.779999,48.590000,48.720001,44.749268,2196300
2015-09-10,48.770000,49.509998,48.509998,49.150002,45.144215,1521400
2015-09-11,49.040001,49.400002,48.840000,49.400002,45.373852,1501900
2015-09-14,49.480000,49.540001,49.070000,49.509998,45.474880,1343700
2015-09-15,49.700001,50.470001,49.310001,50.270000,46.172939,2249700
2015-09-16,50.520000,51.630001,50.470001,51.560001,47.357803,2412600
2015-09-17,51.509998,52.259998,51.290001,51.570000,47.366982,2118000
2015-09-18,50.840000,51.720001,50.840000,51.160000,46.990398,2343800
2015-09-21,51.369999,51.630001,51.040001,51.470001,47.275139,1441000
2015-09-22,51.189999,51.209999,50.549999,51.119999,46.953667,1617300
2015-09-23,51.049999,51.430000,50.810001,51.360001,47.174103,1552100
2015-09-24,51.200001,51.389999,50.820000,51.139999,46.972034,2731800
2015-09-25,51.439999,52.369999,51.189999,51.669998,47.458843,1541700
2015-09-28,51.410000,51.759998,50.730000,50.799999,46.659748,1539100
2015-09-29,50.799999,51.259998,50.029999,50.590000,46.466862,1847900
2015-09-30,51.000000,51.220001,50.430000,50.680000,46.549526,1866700
2015-10-01,50.599998,50.889999,49.520000,50.020000,45.943321,1952600
2015-10-02,49.520000,50.619999,49.419998,50.599998,46.476044,1942200
2015-10-05,50.619999,51.369999,50.599998,51.360001,47.174103,2212200
2015-10-06,51.500000,51.500000,50.740002,50.770000,46.632191,1237700
2015-10-07,50.919998,51.169998,50.450001,50.840000,46.696484,1702100
2015-10-08,50.799999,51.619999,50.540001,51.330002,47.146549,1755100
2015-10-09,51.070000,51.630001,50.959999,51.279999,47.388660,1120900
2015-10-12,51.410000,51.430000,50.810001,50.889999,47.028263,1560900
2015-10-13,50.740002,50.930000,50.240002,50.299999,46.483032,1303000
2015-10-14,50.360001,50.470001,49.369999,49.480000,45.725262,1334800
2015-10-15,49.750000,49.900002,48.930000,49.500000,45.743740,1722400
2015-10-16,49.779999,49.939999,49.340000,49.490002,45.734501,1573400
2015-10-19,49.459999,49.650002,49.169998,49.400002,45.651337,2071700
2015-10-20,49.389999,49.560001,49.099998,49.490002,45.734501,2024200
2015-10-21,49.560001,49.950001,49.439999,49.709999,45.937798,2435900
2015-10-22,49.950001,51.770000,49.939999,51.430000,47.527287,3142800
2015-10-23,51.669998,51.680000,51.099998,51.430000,47.527287,1379500
2015-10-26,51.480000,51.759998,51.320000,51.610001,47.693630,1133400
2015-10-27,51.410000,51.630001,50.889999,51.189999,47.305496,1167300
2015-10-28,51.270000,51.380001,50.330002,50.790001,46.935852,1368900
2015-10-29,50.689999,51.369999,50.380001,51.200001,47.314735,1007600
2015-10-30,51.110001,51.450001,50.779999,50.790001,46.935852,1184300
2015-11-02,50.880001,50.990002,50.360001,50.740002,46.889645,1169700
2015-11-03,50.500000,50.750000,49.700001,50.230000,46.418350,1278200
2015-11-04,50.369999,50.549999,50.000000,50.439999,46.612411,1101900
2015-11-05,50.369999,50.439999,49.810001,50.400002,46.575443,1182000
2015-11-06,49.970001,50.060001,48.279999,48.770000,45.069138,2110800
2015-11-09,48.599998,48.820000,48.200001,48.669998,44.976727,1599300
2015-11-10,48.599998,48.939999,48.200001,48.299999,44.634800,1587600
2015-11-11,48.299999,49.240002,48.299999,48.869999,45.161552,1534500
2015-11-12,48.520000,48.849998,48.119999,48.299999,44.634800,1789400
2015-11-13,47.880001,48.470001,47.799999,47.970001,44.329845,1766100
2015-11-16,47.919998,48.700001,47.770000,48.680000,44.985970,1102400
2015-11-17,48.680000,48.750000,47.919998,48.040001,44.394527,1228500
2015-11-18,48.130001,49.070000,47.970001,49.040001,45.318649,1998500
2015-11-19,49.080002,49.669998,48.980000,49.470001,45.716019,2019800
2015-11-20,49.700001,49.720001,48.740002,48.820000,45.115337,1774000
2015-11-23,49.180000,49.930000,49.070000,49.790001,46.011734,2109700
2015-11-24,51.709999,52.480000,50.919998,51.330002,47.434875,3655100
2015-11-25,51.459999,52.779999,51.349998,52.520000,48.534573,2613900
2015-11-27,52.610001,53.310001,52.590000,53.099998,49.070560,1497700
2015-11-30,53.180000,53.349998,52.040001,52.240002,48.275814,3007800
2015-12-01,53.060001,53.900002,52.470001,52.810001,48.802567,3757800
2015-12-02,52.919998,52.980000,52.009998,52.689999,48.691673,2814900
2015-12-03,52.720001,53.750000,52.189999,52.439999,48.460636,3868200
2015-12-04,52.639999,53.480000,52.540001,53.119999,49.089039,3115800
2015-12-07,53.139999,53.410000,52.689999,53.119999,49.089039,2430800
2015-12-08,52.709999,53.560001,52.490002,53.490002,49.430969,2327500
2015-12-09,53.430000,55.080002,52.980000,53.529999,49.467930,2646200
2015-12-10,53.450001,54.660000,53.049999,53.639999,49.569576,2086400
2015-12-11,53.099998,53.310001,52.680000,52.990002,48.968906,1561100
2015-12-14,53.049999,53.369999,52.840000,53.250000,49.209179,2790300
2015-12-15,53.389999,53.709999,52.880001,53.209999,49.172218,1712600
2015-12-16,53.599998,53.939999,53.040001,53.720001,49.643509,1908900
2015-12-17,53.560001,53.799999,52.830002,53.139999,49.107521,1129300
2015-12-18,53.009998,53.029999,52.130001,52.209999,48.248093,2267400
2015-12-21,52.570000,52.740002,52.240002,52.660000,48.663948,1025500
2015-12-22,52.790001,53.189999,52.099998,53.150002,49.116768,1045600
2015-12-23,53.349998,53.630001,53.110001,53.570000,49.504894,829400
2015-12-24,53.529999,53.529999,53.200001,53.320000,49.273857,308500
2015-12-28,52.910000,53.660000,52.900002,53.590000,49.523369,1360900
2015-12-29,53.860001,54.099998,53.619999,53.680000,49.606541,1083000
2015-12-30,53.750000,53.900002,53.090000,53.209999,49.172218,991900
2015-12-31,53.049999,53.180000,52.320000,52.549999,48.562298,936100
2016-01-04,51.930000,52.000000,51.169998,51.660000,47.739834,2192800
2016-01-05,51.840000,52.180000,51.340000,51.849998,47.915413,2777800
2016-01-06,51.419998,52.000000,51.160000,51.759998,47.832245,2657400
2016-01-07,50.880001,51.299999,50.540001,50.820000,47.248375,2843300
2016-01-08,51.189999,51.540001,50.910000,51.110001,47.518002,2579800
2016-01-11,51.209999,51.590000,51.060001,51.400002,47.787621,2252100
2016-01-12,51.869999,53.540001,51.650002,53.480000,49.721432,3474900
2016-01-13,53.419998,55.000000,52.639999,52.790001,49.079933,3918900
2016-01-14,52.849998,53.840000,52.689999,53.490002,49.730732,1850600
2016-01-15,51.950001,53.270000,51.840000,52.990002,49.265877,3607700
2016-01-19,54.040001,54.520000,53.730000,54.330002,50.511692,2701100
2016-01-20,53.720001,54.430000,52.939999,54.099998,50.297867,2581000
2016-01-21,54.110001,54.549999,53.490002,54.090000,50.288563,2415600
2016-01-22,54.450001,54.730000,54.049999,54.650002,50.809212,1959600
2016-01-25,54.709999,55.040001,54.389999,54.610001,50.772015,1993600
2016-01-26,54.619999,55.169998,54.509998,55.150002,51.274067,1616700
2016-01-27,55.180000,55.580002,54.730000,55.000000,51.134613,1630100
2016-01-28,55.330002,56.169998,54.900002,55.730000,51.813301,1295700
2016-01-29,56.020000,56.630001,55.910000,56.410000,52.445507,1881200
2016-02-01,56.400002,57.080002,56.209999,56.860001,52.863892,1938200
2016-02-02,56.500000,56.849998,56.169998,56.310001,52.352539,1617300
2016-02-03,56.410000,56.919998,55.759998,56.290001,52.333946,2151300
2016-02-04,56.180000,56.310001,54.970001,55.340000,51.450714,1844700
2016-02-05,55.439999,55.880001,55.189999,55.840000,51.915577,1910700
2016-02-08,55.750000,56.389999,55.330002,56.230000,52.278168,1873000
2016-02-09,55.750000,57.330002,55.750000,57.209999,53.189289,2472700
2016-02-10,57.560001,58.630001,57.270000,57.889999,53.821503,1720500
2016-02-11,57.070000,57.610001,56.250000,57.330002,53.300858,3216100
2016-02-12,57.540001,58.369999,57.450001,58.240002,54.146900,1658600
2016-02-16,58.689999,59.470001,58.160000,59.439999,55.262566,2028100
2016-02-17,61.259998,61.599998,59.730000,60.900002,56.619953,4338100
2016-02-18,61.250000,61.459999,60.150002,60.959999,56.675735,2288800
2016-02-19,60.820000,61.419998,60.259998,60.939999,56.657146,2063300
2016-02-22,61.650002,61.650002,60.389999,60.750000,56.480499,1584800
2016-02-23,60.779999,61.090000,60.369999,60.900002,56.619953,1151800
2016-02-24,60.290001,60.730000,59.919998,60.529999,56.275959,2007900
2016-02-25,61.450001,62.639999,60.070000,62.619999,58.219082,2386800
2016-02-26,62.619999,63.939999,61.810001,61.980000,57.624054,3246300
2016-02-29,62.000000,62.540001,61.549999,61.750000,57.410213,2920600
2016-03-01,62.200001,62.209999,60.650002,61.110001,56.815193,2996100
2016-03-02,61.110001,61.470001,60.040001,61.459999,57.140602,2468200
2016-03-03,61.299999,61.910000,60.980000,61.869999,57.521786,1896400
2016-03-04,61.889999,62.310001,61.480000,61.950001,57.596169,1531300
2016-03-07,61.639999,62.439999,61.330002,62.049999,57.689129,1541900
2016-03-08,61.880001,62.910000,61.599998,62.509998,58.116806,1501300
2016-03-09,62.549999,63.250000,62.410000,63.250000,58.804802,2191000
2016-03-10,63.279999,63.380001,62.389999,63.090000,58.656044,1832000
2016-03-11,63.470001,64.220001,62.950001,63.990002,59.492798,2165500
2016-03-14,63.660000,63.900002,63.150002,63.509998,59.046520,1914000
2016-03-15,63.130001,64.029999,62.750000,63.660000,59.185989,1780600
2016-03-16,63.669998,64.510002,62.910000,64.250000,59.734512,1591200
2016-03-17,64.150002,64.639999,64.070000,64.370003,59.846096,1637200
2016-03-18,64.370003,64.809998,64.029999,64.339996,59.818195,5187000
2016-03-21,64.300003,64.650002,63.790001,64.309998,59.790306,1495000
2016-03-22,64.269997,64.500000,63.209999,63.299999,58.851284,2221600
2016-03-23,63.389999,63.820000,62.959999,63.430000,58.972153,2699200
2016-03-24,63.150002,63.619999,62.930000,63.169998,58.730423,1745500
2016-03-28,63.169998,63.880001,63.169998,63.380001,58.925663,1194800
2016-03-29,63.430000,64.459999,63.389999,64.169998,59.660152,1617800
2016-03-30,64.309998,64.529999,63.419998,64.160004,59.650845,1323700
2016-03-31,64.050003,64.370003,63.630001,63.790001,59.306847,1202300
2016-04-01,63.400002,65.220001,63.400002,65.160004,60.580559,1971100
2016-04-04,65.150002,65.470001,64.089996,65.470001,60.868786,2020400
2016-04-05,65.410004,65.480003,64.190002,64.400002,59.873978,2785200
2016-04-06,64.459999,64.610001,64.120003,64.599998,60.059921,1917100
2016-04-07,64.000000,64.300003,63.410000,63.860001,59.660072,2127400
2016-04-08,63.919998,64.209999,63.549999,64.209999,59.987053,1703600
2016-04-11,64.459999,64.660004,63.750000,63.889999,59.688103,1033100
2016-04-12,63.990002,64.230003,63.590000,63.980000,59.772179,1060300
2016-04-13,64.000000,64.059998,62.480000,62.810001,58.679131,2132100
2016-04-14,62.549999,62.880001,61.680000,61.759998,57.698181,2242100
2016-04-15,61.849998,62.310001,61.630001,62.020000,57.941078,2382200
2016-04-18,62.009998,62.560001,61.580002,62.340000,58.240036,1584900
2016-04-19,62.480000,62.549999,61.700001,61.820000,57.754238,1603300
2016-04-20,61.910000,62.000000,61.299999,61.400002,57.361862,1612800
2016-04-21,61.259998,61.279999,59.750000,59.830002,55.895119,2386200
2016-04-22,59.810001,60.709999,59.740002,60.639999,56.651840,1581100
2016-04-25,60.389999,61.340000,60.110001,61.040001,57.025539,1218800
2016-04-26,61.000000,61.340000,60.720001,60.990002,56.978825,1126800
2016-04-27,61.139999,61.860001,61.009998,61.639999,57.586067,1230600
2016-04-28,61.200001,61.919998,61.139999,61.490002,57.445946,885200
2016-04-29,61.180000,61.849998,61.060001,61.709999,57.651463,1206000
2016-05-02,61.700001,62.830002,61.650002,62.650002,58.529652,1353900
2016-05-03,62.250000,62.680000,61.849998,62.119999,58.034504,1478100
2016-05-04,61.810001,62.680000,61.599998,62.369999,58.268063,1715500
2016-05-05,62.410000,63.279999,62.360001,63.060001,58.912685,1233500
2016-05-06,63.070000,63.919998,62.810001,63.919998,59.716122,1476100
2016-05-09,64.019997,65.089996,63.910000,64.940002,60.669037,1989600
2016-05-10,65.300003,65.570000,64.949997,65.430000,61.126812,1716700
2016-05-11,65.190002,65.699997,65.099998,65.459999,61.154846,1662500
2016-05-12,65.669998,66.750000,65.470001,66.500000,62.126442,1441900
2016-05-13,66.400002,66.559998,65.699997,66.099998,61.752750,1419100
2016-05-16,66.000000,66.129997,65.660004,65.879997,61.547215,2031900
2016-05-17,65.559998,65.989998,63.730000,63.810001,59.613358,2565600
2016-05-18,63.470001,63.970001,62.279999,63.470001,59.295715,2666500
2016-05-19,63.299999,64.129997,62.919998,63.980000,59.772179,2970400
2016-05-20,61.150002,62.200001,59.509998,59.900002,55.960506,8574900
2016-05-23,60.000000,60.730000,59.759998,59.900002,55.960506,3898300
2016-05-24,60.160000,60.959999,59.980000,60.910000,56.904083,3626500
2016-05-25,60.900002,61.000000,60.310001,60.650002,56.661186,2381400
2016-05-26,60.810001,61.580002,60.650002,61.259998,57.231071,1685200
2016-05-27,61.330002,61.650002,60.869999,61.189999,57.165668,1477700
2016-05-31,61.290001,61.439999,60.220001,60.570000,56.586441,4150300
2016-06-01,60.639999,61.299999,60.580002,61.060001,57.044220,2693700
2016-06-02,61.060001,61.070000,60.259998,60.730000,56.735920,1623600
2016-06-03,60.790001,61.860001,60.680000,61.689999,57.632782,1931200
2016-06-06,61.580002,61.849998,61.080002,61.419998,57.380539,1536000
2016-06-07,61.660000,62.049999,61.470001,61.700001,57.642132,1432400
2016-06-08,61.520000,61.740002,61.230000,61.700001,57.642132,1240400
2016-06-09,61.689999,62.540001,61.459999,62.509998,58.398853,1700700
2016-06-10,62.389999,63.080002,62.320000,62.700001,58.576359,1579800
2016-06-13,62.660000,63.040001,61.849998,62.119999,58.034504,1655900
2016-06-14,62.220001,62.529999,61.750000,62.419998,58.314774,1310500
2016-06-15,62.389999,62.490002,61.639999,61.810001,57.744896,1396400
2016-06-16,61.889999,62.779999,61.639999,62.750000,58.623066,1438100
2016-06-17,62.750000,62.750000,61.869999,62.439999,58.333458,2064300
2016-06-20,62.630001,63.150002,62.389999,62.410000,58.305431,1459400
2016-06-21,62.650002,63.209999,62.490002,62.849998,58.716496,1161900
2016-06-22,63.080002,63.080002,62.230000,62.590000,58.473595,1395800
2016-06-23,62.680000,62.919998,62.270000,62.639999,58.520306,1177000
2016-06-24,61.450001,63.490002,61.049999,62.400002,58.296093,3845400
2016-06-27,62.340000,63.810001,61.880001,63.570000,59.389149,2476200
2016-06-28,63.650002,63.700001,62.090000,62.750000,58.623066,1733300
2016-06-29,63.180000,63.709999,62.029999,62.820000,58.688469,2585900
2016-06-30,62.959999,66.540001,62.849998,66.529999,62.154469,4305700
2016-07-01,66.639999,66.639999,65.959999,66.059998,61.715374,1993800
2016-07-05,66.070000,67.610001,65.989998,67.190002,62.771053,2620000
2016-07-06,67.040001,67.889999,67.040001,67.550003,63.107384,3042100
2016-07-07,67.779999,67.779999,66.660004,66.830002,62.724461,1824500
2016-07-08,66.699997,67.120003,66.010002,67.099998,62.977871,1489500
2016-07-11,67.050003,67.050003,66.320000,66.709999,62.611824,1343900
2016-07-12,66.650002,66.809998,66.199997,66.470001,62.386566,1867400
2016-07-13,66.389999,66.879997,66.070000,66.720001,62.621212,1185000
2016-07-14,66.589996,67.000000,66.379997,66.529999,62.442879,1122300
2016-07-15,66.639999,66.910004,66.330002,66.620003,62.527355,1410600
2016-07-18,66.830002,66.989998,66.290001,66.570000,62.480419,885400
2016-07-19,66.680000,66.680000,66.209999,66.629997,62.536728,1077100
2016-07-20,66.690002,66.739998,63.599998,64.580002,60.612675,3830700
2016-07-21,64.260002,64.489998,63.000000,63.340000,59.448853,3431700
2016-07-22,63.330002,63.639999,62.990002,63.380001,59.486397,1450000
2016-07-25,63.380001,63.770000,63.299999,63.740002,59.824280,1494200
2016-07-26,63.680000,64.040001,62.540001,62.610001,58.763695,1582300
2016-07-27,62.680000,62.700001,61.220001,61.439999,57.665577,1966900
2016-07-28,61.410000,61.680000,61.040001,61.590000,57.806358,1269300
2016-07-29,61.360001,62.439999,61.349998,62.270000,58.444588,1365000
2016-08-01,62.160000,62.299999,61.980000,62.049999,58.238102,1872700
2016-08-02,62.090000,62.220001,61.200001,61.310001,57.543568,1732600
2016-08-03,61.410000,61.490002,60.520000,60.869999,57.130585,1970200
2016-08-04,60.900002,61.410000,60.660000,61.119999,57.365231,2074200
2016-08-05,61.320000,61.560001,61.119999,61.320000,57.552948,1480000
2016-08-08,61.180000,61.490002,60.830002,61.349998,57.581100,1018800
2016-08-09,61.299999,61.540001,61.040001,61.340000,57.571712,1169600
2016-08-10,61.340000,61.639999,61.259998,61.310001,57.543568,1281200
2016-08-11,61.549999,61.549999,60.970001,61.090000,57.337074,1345200
2016-08-12,61.150002,61.410000,60.759998,60.959999,57.215065,1082300
2016-08-15,60.900002,61.029999,60.450001,60.610001,56.886555,1173300
2016-08-16,60.330002,60.639999,59.889999,60.130001,56.436058,1273300
2016-08-17,60.070000,60.500000,59.880001,60.430000,56.717621,1469600
2016-08-18,60.419998,61.119999,60.419998,60.820000,57.083664,1442400
2016-08-19,60.700001,61.049999,60.439999,61.029999,57.280762,1336100
2016-08-22,61.090000,61.340000,60.889999,61.310001,57.543568,870500
2016-08-23,61.220001,61.490002,60.439999,60.450001,56.736389,1405600
2016-08-24,60.520000,60.889999,59.930000,60.730000,56.999195,1496600
2016-08-25,60.639999,61.430000,60.470001,61.130001,57.374615,1401700
2016-08-26,60.980000,61.380001,60.340000,60.480000,56.764553,1212000
2016-08-29,60.590000,61.200001,60.570000,61.119999,57.365231,1106600
2016-08-30,61.009998,61.060001,60.349998,60.730000,56.999195,1419000
2016-08-31,60.799999,60.900002,60.360001,60.720001,56.989807,2213600
2016-09-01,57.669998,58.450001,56.669998,56.910000,53.413868,7931600
2016-09-02,56.700001,58.070000,56.700001,57.730000,54.183487,3420200
2016-09-06,57.680000,58.000000,57.549999,57.700001,54.155331,2145000
2016-09-07,57.689999,57.889999,56.900002,57.110001,53.601582,1965800
2016-09-08,56.900002,57.070000,56.080002,56.160000,52.709934,2188200
2016-09-09,55.720001,55.759998,54.110001,54.950001,51.574276,4382900
2016-09-12,54.540001,56.049999,54.540001,55.990002,52.550388,2440200
2016-09-13,55.799999,56.240002,55.369999,55.439999,52.034172,2110700
2016-09-14,55.470001,55.790001,55.330002,55.490002,52.081100,1784800
2016-09-15,55.310001,55.810001,55.240002,55.779999,52.353287,1476300
2016-09-16,55.580002,55.599998,55.060001,55.380001,51.977863,3821800
2016-09-19,54.990002,55.419998,54.700001,55.310001,51.912155,1701400
2016-09-20,55.459999,55.730000,55.020000,55.020000,51.639973,1386900
2016-09-21,54.959999,55.830002,54.740002,55.700001,52.278198,1848000
2016-09-22,55.860001,56.169998,55.150002,55.389999,51.987240,1598100
2016-09-23,55.209999,55.459999,54.889999,54.889999,51.517956,2563300
2016-09-26,54.740002,54.770000,54.369999,54.580002,51.227005,1707800
2016-09-27,54.900002,55.000000,54.459999,54.610001,51.255157,1463700
2016-09-28,54.599998,55.009998,54.509998,54.930000,51.555496,1547400
2016-09-29,54.930000,55.180000,54.369999,54.380001,51.039291,1180900
2016-09-30,54.680000,54.900002,54.400002,54.700001,51.339634,2026900
2016-10-03,54.389999,54.759998,54.090000,54.590000,51.236389,2280400
2016-10-04,54.529999,54.650002,53.599998,53.650002,50.354137,2648600
2016-10-05,53.650002,53.910000,53.290001,53.740002,50.438610,3163000
2016-10-06,53.740002,54.189999,53.590000,53.900002,50.588779,2149200
2016-10-07,53.580002,53.880001,53.240002,53.869999,50.891083,1987700
2016-10-10,54.000000,54.439999,53.730000,54.150002,51.490135,1872000
2016-10-11,54.009998,54.060001,53.580002,53.849998,51.204868,1688600
2016-10-12,53.910000,54.450001,53.779999,54.349998,51.680313,1241200
2016-10-13,54.130001,55.000000,54.020000,54.860001,52.165264,2101300
2016-10-14,54.860001,55.009998,54.330002,54.330002,51.661301,2073300
2016-10-17,54.279999,54.380001,53.509998,53.680000,51.043228,2017300
2016-10-18,54.099998,55.200001,53.959999,54.410000,51.737370,2844600
2016-10-19,54.509998,54.509998,53.209999,53.529999,50.900585,2585600
2016-10-20,53.480000,53.889999,52.950001,53.189999,50.577293,2223500
2016-10-21,53.080002,53.470001,52.740002,53.310001,50.691402,1101900
2016-10-24,53.400002,53.840000,53.000000,53.130001,50.520241,1050300
2016-10-25,53.139999,53.529999,53.070000,53.439999,50.815014,1888000
2016-10-26,53.529999,53.849998,53.290001,53.660000,51.024212,925500
2016-10-27,53.639999,53.750000,52.950001,53.000000,50.396626,1407800
2016-10-28,53.060001,54.580002,53.060001,54.209999,51.547184,1700200
2016-10-31,54.220001,54.430000,54.040001,54.340000,51.670811,1641100
2016-11-01,54.400002,54.529999,53.230000,53.410000,50.786484,1990600
2016-11-02,53.480000,53.650002,52.840000,52.900002,50.301540,1406800
2016-11-03,52.959999,53.099998,52.639999,52.730000,50.139885,1479600
2016-11-04,52.750000,52.990002,52.590000,52.610001,50.025780,1297300
2016-11-07,52.939999,53.869999,52.770000,53.849998,51.204868,1439400
2016-11-08,53.849998,56.049999,53.830002,55.610001,52.878429,3411100
2016-11-09,54.419998,55.200001,52.930000,54.959999,52.260349,3349700
2016-11-10,54.639999,54.770000,53.119999,53.310001,50.691402,4236900
2016-11-11,53.279999,53.709999,52.730000,53.500000,50.872070,3254500
2016-11-14,53.259998,54.509998,52.970001,54.480000,51.803928,2760800
2016-11-15,54.660000,55.209999,54.660000,54.939999,52.241337,2536200
2016-11-16,54.980000,55.110001,54.279999,54.450001,51.775402,1485700
2016-11-17,54.070000,54.450001,53.990002,54.220001,51.556702,1543600
2016-11-18,54.090000,54.349998,53.619999,54.230000,51.566208,3388500
2016-11-21,54.230000,55.369999,53.840000,55.040001,52.336422,2810500
2016-11-22,57.160000,57.840000,56.250000,57.020000,54.219162,4060600
2016-11-23,56.840000,57.650002,56.599998,56.820000,54.028980,2796300
2016-11-25,57.000000,57.770000,56.959999,57.520000,54.694603,1217400
2016-11-28,57.250000,57.849998,57.099998,57.369999,54.551964,2552700
2016-11-29,57.360001,57.799999,57.250000,57.650002,54.818222,2456500
2016-11-30,57.220001,57.750000,56.820000,56.889999,54.095551,2372900
2016-12-01,56.619999,57.200001,56.080002,57.150002,54.342777,2438700
2016-12-02,57.389999,58.200001,57.160000,57.630001,54.799206,3420400
2016-12-05,57.650002,57.709999,57.090000,57.540001,54.713627,2578100
2016-12-06,57.689999,57.950001,57.430000,57.630001,54.799206,1394200
2016-12-07,57.540001,58.689999,57.540001,58.669998,55.788113,2312900
2016-12-08,58.270000,58.500000,57.849998,58.279999,55.417267,1524900
2016-12-09,58.240002,59.299999,58.090000,59.110001,56.206501,2790500
2016-12-12,59.060001,59.610001,58.790001,59.360001,56.444218,1525300
2016-12-13,59.450001,60.049999,59.389999,59.990002,57.043274,1571800
2016-12-14,59.549999,60.419998,58.869999,59.099998,56.196991,2040400
2016-12-15,58.820000,59.810001,58.689999,59.459999,56.539310,2161200
2016-12-16,59.849998,60.310001,59.279999,59.529999,56.605869,2080000
2016-12-19,59.840000,60.049999,59.520000,59.820000,56.881626,1079700
2016-12-20,59.310001,60.250000,59.310001,60.130001,57.176403,1611700
2016-12-21,59.650002,60.709999,59.580002,60.209999,57.252468,1139000
2016-12-22,60.209999,60.500000,59.889999,60.209999,57.252468,969400
2016-12-23,60.209999,60.320000,59.889999,60.279999,57.319031,690000
2016-12-27,60.250000,60.730000,60.220001,60.490002,57.518715,884500
2016-12-28,60.509998,60.840000,60.299999,60.529999,57.556744,860000
2016-12-29,60.560001,61.020000,60.480000,60.950001,57.956120,940200
2016-12-30,60.930000,61.090000,60.330002,60.470001,57.499702,1204500
2017-01-03,60.599998,60.950001,60.279999,60.639999,57.661346,1185400
2017-01-04,60.730000,61.450001,60.669998,61.060001,58.060715,1257500
2017-01-05,61.020000,61.189999,60.570000,60.930000,57.937103,1488500
2017-01-06,60.810001,61.090000,60.570000,60.700001,57.718399,888500
2017-01-09,60.299999,60.340000,59.540001,59.750000,57.144558,1253400
2017-01-10,60.049999,60.169998,59.730000,60.009998,57.393223,1561400
2017-01-11,59.869999,60.490002,59.430000,60.150002,57.527122,2322600
2017-01-12,60.349998,62.160000,60.259998,61.570000,58.885193,2478300
2017-01-13,61.419998,61.810001,61.049999,61.720001,59.028656,1197100
2017-01-17,62.060001,62.419998,61.689999,62.090000,59.382523,1897600
2017-01-18,62.049999,62.389999,61.900002,62.290001,59.573807,1098900
2017-01-19,62.110001,62.310001,61.889999,62.240002,59.525982,964700
2017-01-20,62.490002,63.259998,62.330002,62.840000,60.099823,1212500
2017-01-23,62.810001,63.279999,62.619999,63.119999,60.367607,1452200
2017-01-24,63.070000,63.459999,62.799999,63.299999,60.539761,1331000
2017-01-25,63.290001,63.500000,62.720001,63.099998,60.348484,1126200
2017-01-26,63.029999,63.160000,62.299999,62.619999,59.889408,1283100
2017-01-27,62.900002,62.980000,62.340000,62.580002,59.851158,1082500
2017-01-30,62.610001,63.000000,62.209999,62.380001,59.659882,1547300
2017-01-31,62.439999,62.900002,61.910000,62.230000,59.516415,2401100
2017-02-01,62.110001,62.779999,62.110001,62.490002,59.765087,1768400
2017-02-02,62.790001,63.540001,62.709999,63.160000,60.405865,1028100
2017-02-03,63.490002,64.040001,63.090000,63.279999,60.520630,1390000
2017-02-06,63.290001,63.490002,62.330002,62.599998,59.870281,1382900
2017-02-07,62.889999,63.470001,62.720001,63.230000,60.472809,1150800
2017-02-08,63.169998,63.759998,63.080002,63.400002,60.635410,1209600
2017-02-09,63.400002,64.230003,63.400002,63.840000,61.056213,1429900
2017-02-10,63.700001,63.790001,63.119999,63.270000,60.511066,1282800
2017-02-13,63.240002,63.529999,63.020000,63.430000,60.664093,1337300
2017-02-14,63.250000,63.439999,62.919998,63.029999,60.281536,1364400
2017-02-15,63.040001,63.619999,62.610001,63.450001,60.683220,1888600
2017-02-16,63.220001,63.869999,61.860001,62.549999,59.822464,3361300
2017-02-17,59.000000,60.490002,57.549999,58.480000,55.929943,6122700
2017-02-21,58.480000,59.049999,58.119999,58.950001,56.379448,4824700
2017-02-22,58.750000,59.610001,58.639999,59.169998,56.589851,2504700
2017-02-23,59.349998,59.570000,58.950001,59.060001,56.484650,1660200
2017-02-24,59.240002,59.689999,59.000000,59.110001,56.532471,1571800
2017-02-27,59.099998,59.250000,58.820000,58.970001,56.398579,1095400
2017-02-28,58.980000,59.480000,58.880001,59.349998,56.762001,2239300
2017-03-01,59.529999,59.889999,59.160000,59.490002,56.895905,1484400
2017-03-02,59.410000,59.910000,59.320000,59.830002,57.221073,1869600
2017-03-03,59.939999,59.939999,59.410000,59.540001,56.943718,1472100
2017-03-06,59.240002,59.580002,59.029999,59.290001,56.704620,1205700
2017-03-07,59.250000,59.560001,59.060001,59.090000,56.513344,1430200
2017-03-08,58.849998,58.900002,58.009998,58.660000,56.102093,2059800
2017-03-09,58.650002,59.160000,58.599998,59.029999,56.455956,969600
2017-03-10,59.360001,59.439999,58.980000,59.189999,56.608978,1228900
2017-03-13,59.160000,59.250000,58.610001,59.049999,56.475086,2644400
2017-03-14,59.070000,59.209999,58.779999,58.950001,56.379448,1133000
2017-03-15,59.040001,59.610001,58.950001,59.360001,56.771564,1284200
2017-03-16,59.200001,59.270000,58.570000,58.830002,56.264683,1475100
2017-03-17,59.080002,59.330002,58.840000,59.200001,56.618542,1714200
2017-03-20,59.220001,59.340000,59.000000,59.000000,56.427269,1246100
2017-03-21,58.029999,58.740002,57.040001,57.090000,54.600555,3438900
2017-03-22,57.230000,57.590000,56.540001,56.910000,54.428402,1701900
2017-03-23,57.410000,58.000000,57.250000,57.599998,55.088310,1797700
2017-03-24,57.580002,57.730000,57.299999,57.439999,54.935287,1420300
2017-03-27,57.450001,57.869999,57.330002,57.490002,54.983109,999000
2017-03-28,57.360001,57.830002,57.240002,57.619999,55.107445,1001700
2017-03-29,57.610001,57.770000,57.250000,57.570000,55.059624,1006100
2017-03-30,57.560001,57.630001,57.049999,57.110001,54.619686,785300
2017-03-31,57.150002,57.889999,56.970001,57.240002,54.744015,1911300
2017-04-03,57.270000,57.549999,56.700001,56.889999,54.409275,2104700
2017-04-04,56.720001,56.970001,56.419998,56.779999,54.304066,1299500
2017-04-05,56.770000,57.369999,56.590000,56.770000,54.294506,1724700
2017-04-06,56.650002,56.750000,56.380001,56.590000,54.122356,1088200
2017-04-07,56.759998,56.939999,56.400002,56.410000,53.950203,2004300
2017-04-10,56.110001,56.709999,56.049999,56.500000,54.373642,1535800
2017-04-11,56.419998,56.639999,56.209999,56.639999,54.508373,1276200
2017-04-12,56.560001,57.150002,56.360001,57.029999,54.883698,2011000
2017-04-13,56.939999,57.130001,56.139999,56.139999,54.027187,1213500
2017-04-17,56.270000,56.639999,56.180000,56.590000,54.460258,1950100
2017-04-18,56.560001,57.439999,56.560001,57.189999,55.037674,1157700
2017-04-19,57.160000,57.410000,56.919998,57.279999,55.124287,1079400
2017-04-20,57.220001,57.619999,56.610001,57.500000,55.336006,1418600
2017-04-21,57.299999,57.660000,57.270000,57.349998,55.191654,1159200
2017-04-24,57.750000,58.200001,57.540001,57.980000,55.797943,1281600
2017-04-25,57.970001,58.040001,57.540001,57.590000,55.422626,1412000
2017-04-26,57.570000,57.630001,57.070000,57.400002,55.239777,1042600
2017-04-27,57.520000,57.570000,57.009998,57.110001,54.960690,723300
2017-04-28,57.000000,57.720001,56.849998,57.540001,55.374508,1522800
2017-05-01,57.630001,57.630001,56.860001,56.860001,54.720093,746500
2017-05-02,57.029999,57.150002,56.689999,56.910000,54.768215,1165400
2017-05-03,57.090000,57.090000,56.480000,56.810001,54.671974,1383800
2017-05-04,56.880001,58.000000,56.779999,57.240002,55.085796,1541500
2017-05-05,57.450001,57.540001,57.090000,57.400002,55.239777,680100
2017-05-08,57.450001,58.230000,57.410000,57.849998,55.672836,1611300
2017-05-09,57.700001,57.860001,57.060001,57.169998,55.018425,1198500
2017-05-10,57.259998,57.540001,57.049999,57.500000,55.336006,1106400
2017-05-11,57.340000,57.660000,57.000000,57.639999,55.470745,931900
2017-05-12,57.549999,57.709999,57.029999,57.220001,55.066544,1312200
2017-05-15,57.189999,57.540001,57.119999,57.490002,55.326385,1499000
2017-05-16,57.549999,57.860001,57.070000,57.110001,54.960690,1425700
2017-05-17,57.110001,57.520000,56.680000,57.410000,55.249397,1680100
2017-05-18,57.279999,57.500000,56.770000,56.939999,54.797085,2581800
2017-05-19,54.709999,56.099998,54.099998,55.779999,53.680740,3140800
2017-05-22,55.779999,57.910000,55.730000,57.490002,55.326385,3207800
2017-05-23,57.580002,58.349998,57.250000,58.119999,55.932674,2860100
2017-05-24,58.160000,58.430000,57.930000,58.380001,56.182896,2204000
2017-05-25,58.450001,58.860001,57.650002,58.830002,56.615963,1858600
2017-05-26,58.919998,59.139999,58.610001,58.959999,56.741062,1509200
2017-05-30,58.660000,58.779999,57.639999,57.880001,55.701710,1510300
2017-05-31,57.950001,57.950001,57.299999,57.650002,55.480370,3337200
2017-06-01,57.750000,57.959999,57.570000,57.959999,55.778698,1820600
2017-06-02,58.160000,58.330002,57.639999,57.730000,55.557354,2040500
2017-06-05,57.529999,57.799999,57.180000,57.480000,55.316765,1975800
2017-06-06,57.450001,57.660000,57.310001,57.570000,55.403378,1917900
2017-06-07,57.450001,57.740002,57.320000,57.349998,55.191654,1388100
2017-06-08,57.349998,57.480000,56.599998,56.660000,54.527618,1233000
2017-06-09,56.709999,56.790001,56.400002,56.540001,54.412136,1303000
2017-06-12,56.490002,57.099998,56.389999,56.889999,54.748966,1305100
2017-06-13,56.910000,57.049999,56.380001,56.970001,54.825958,734100
2017-06-14,57.259998,57.470001,56.860001,56.990002,54.845203,1107700
2017-06-15,56.900002,57.060001,56.590000,56.959999,54.816334,1008000
2017-06-16,56.680000,56.680000,54.900002,55.049999,52.978214,2618200
2017-06-19,55.320000,55.320000,54.490002,54.820000,52.756866,2248900
2017-06-20,54.799999,55.060001,54.470001,54.669998,52.612511,1738400
2017-06-21,54.750000,54.790001,53.950001,54.099998,52.063965,1659200
2017-06-22,54.320000,54.520000,53.900002,53.950001,51.919613,1661900
2017-06-23,53.980000,54.160000,53.520000,53.580002,51.563541,2576800
2017-06-26,53.770000,54.139999,53.590000,53.790001,51.765636,952000
2017-06-27,53.500000,53.720001,52.740002,52.880001,50.889881,1684200
2017-06-28,53.250000,53.490002,52.689999,52.889999,50.899509,1365700
2017-06-29,52.779999,53.320000,51.639999,51.990002,50.033382,2844000
2017-06-30,52.099998,52.650002,52.009998,52.150002,50.187359,1787900
2017-07-03,52.299999,52.650002,52.160000,52.189999,50.225849,1066200
2017-07-05,52.130001,52.490002,51.849998,52.000000,50.043003,2127700
2017-07-06,51.799999,52.240002,51.619999,51.680000,49.735039,2150900
2017-07-07,51.790001,52.090000,51.549999,51.580002,49.638805,1475600
2017-07-10,51.689999,51.770000,50.939999,50.959999,49.042137,1906700
2017-07-11,50.980000,51.279999,50.619999,51.110001,49.526649,2251900
2017-07-12,51.380001,51.869999,51.259998,51.389999,49.797970,1704400
2017-07-13,51.389999,51.689999,51.220001,51.349998,49.759216,1161000
2017-07-14,51.529999,51.790001,51.480000,51.730000,50.127438,1236300
2017-07-17,51.759998,51.900002,51.669998,51.790001,50.185585,1161800
2017-07-18,51.689999,51.849998,50.970001,50.990002,49.410370,2067200
2017-07-19,51.299999,52.790001,51.230000,52.570000,50.941422,2677400
2017-07-20,52.360001,52.389999,51.590000,51.919998,50.311554,1613700
2017-07-21,51.810001,52.020000,51.580002,52.000000,50.389076,1078300
2017-07-24,52.009998,52.189999,51.660000,52.009998,50.398766,1125900
2017-07-25,52.160000,52.639999,52.040001,52.529999,50.902660,1474300
2017-07-26,52.619999,52.730000,52.369999,52.610001,50.980183,1222200
2017-07-27,52.570000,53.070000,52.480000,53.070000,51.425934,987400
2017-07-28,53.000000,53.070000,52.689999,52.849998,51.212742,854900
2017-07-31,52.709999,52.900002,52.400002,52.830002,51.193367,1045200
2017-08-01,52.709999,52.820000,52.220001,52.520000,50.892971,1629600
2017-08-02,52.500000,52.959999,52.070000,52.709999,51.077084,1498200
2017-08-03,52.750000,53.270000,52.619999,53.009998,51.367790,1468100
2017-08-04,52.990002,53.400002,52.990002,53.180000,51.532524,1324300
2017-08-07,53.080002,53.450001,52.990002,53.240002,51.590668,1323000
2017-08-08,53.029999,53.369999,52.810001,53.250000,51.600349,1411100
2017-08-09,53.230000,53.599998,53.080002,53.209999,51.561592,1666700
2017-08-10,53.049999,53.410000,52.880001,53.250000,51.600349,1290200
2017-08-11,53.220001,53.849998,53.160000,53.610001,51.949200,1480500
2017-08-14,53.830002,54.139999,53.630001,53.849998,52.181767,849100
2017-08-15,53.860001,53.970001,53.610001,53.730000,52.065487,608100
2017-08-16,53.730000,54.009998,53.730000,53.990002,52.317429,626800
2017-08-17,53.759998,54.270000,53.650002,53.959999,52.288357,856000
2017-08-18,53.869999,53.950001,53.380001,53.689999,52.026722,1523000
2017-08-21,53.840000,54.070000,53.630001,53.820000,52.152695,1247500
2017-08-22,53.790001,54.049999,53.560001,54.000000,52.327122,1228800
2017-08-23,53.939999,54.369999,53.799999,54.189999,52.511234,1984000
2017-08-24,53.950001,53.959999,52.310001,52.480000,50.854210,2587000
2017-08-25,52.669998,52.709999,51.400002,51.400002,49.807667,3719900
2017-08-28,51.520000,51.590000,50.330002,50.740002,49.168110,3410700
2017-08-29,50.810001,51.130001,50.689999,50.810001,49.235943,2419800
2017-08-30,50.740002,51.000000,50.180000,50.250000,48.693291,4388500
2017-08-31,46.990002,48.380001,46.200001,46.200001,44.768757,8726900
2017-09-01,46.430000,46.540001,45.299999,45.400002,43.993546,5639500
2017-09-05,45.349998,46.680000,45.310001,46.669998,45.224197,4797500
2017-09-06,46.740002,47.549999,46.459999,47.529999,46.057552,3741800
2017-09-07,47.570000,47.930000,46.990002,47.389999,45.921894,3733300
2017-09-08,47.330002,48.279999,47.119999,47.919998,46.435471,2871200
2017-09-11,47.939999,48.389999,47.709999,47.730000,46.251362,2184300
2017-09-12,47.759998,48.119999,47.299999,47.380001,45.912205,2571200
2017-09-13,47.380001,47.919998,47.259998,47.689999,46.212597,1540100
2017-09-14,47.700001,47.880001,47.529999,47.750000,46.270737,1454300
2017-09-15,47.759998,48.740002,47.759998,48.730000,47.220379,3905200
2017-09-18,48.619999,48.730000,48.009998,48.070000,46.580830,2311900
2017-09-19,48.060001,48.180000,47.320000,47.320000,45.854065,2552500
2017-09-20,46.250000,46.840000,45.279999,46.509998,45.069153,4954300
2017-09-21,46.799999,46.799999,45.439999,45.660000,44.245487,3886700
2017-09-22,45.860001,46.000000,45.000000,45.130001,43.731907,3461200
2017-09-25,45.160000,46.810001,45.139999,46.580002,45.136990,2959700
2017-09-26,46.639999,46.950001,46.299999,46.669998,45.224197,1783300
2017-09-27,46.650002,47.070000,46.230000,47.049999,45.592426,2346900
2017-09-28,46.980000,47.299999,46.669998,47.049999,45.592426,1916600
2017-09-29,47.160000,47.590000,46.779999,46.820000,45.369549,2144000
2017-10-02,46.799999,47.150002,46.520000,46.860001,45.408314,2102500
2017-10-03,46.790001,46.860001,46.060001,46.189999,44.759064,2145800
2017-10-04,46.139999,47.040001,45.950001,46.560001,45.117603,1960100
2017-10-05,46.660000,46.880001,46.500000,46.590000,45.146679,1692800
2017-10-06,46.610001,46.730000,46.250000,46.480000,45.040081,1526100
2017-10-09,46.529999,46.529999,45.369999,45.509998,44.100128,2438400
2017-10-10,45.669998,46.340000,45.470001,46.240002,44.807522,2623900
2017-10-11,46.299999,46.509998,45.439999,45.740002,44.323009,2107100
2017-10-12,45.279999,46.130001,45.279999,45.990002,44.908905,1905400
2017-10-13,46.240002,46.410000,45.860001,46.180000,45.094437,1882800
2017-10-16,46.169998,46.840000,45.930000,46.650002,45.553394,1997000
2017-10-17,46.630001,46.740002,45.900002,46.139999,45.055374,2170400
2017-10-18,46.090000,46.250000,45.590000,45.639999,44.567131,2162900
2017-10-19,45.619999,46.029999,45.320000,45.369999,44.303478,2151100
2017-10-20,45.500000,46.209999,45.209999,45.970001,44.889370,2164400
2017-10-23,46.090000,46.500000,45.810001,46.450001,45.358093,2207600
2017-10-24,46.470001,46.529999,46.000000,46.130001,45.045612,2108100
2017-10-25,46.000000,46.349998,45.189999,46.209999,45.123730,2801300
2017-10-26,46.250000,47.590000,46.090000,47.520000,46.402939,3831200
2017-10-27,47.660000,48.250000,47.250000,48.130001,46.998600,4279500
2017-10-30,47.919998,48.099998,46.220001,46.360001,45.270203,5008100
2017-10-31,46.810001,48.000000,46.810001,47.369999,46.256462,3252400
2017-11-01,47.570000,47.790001,46.930000,47.529999,46.412701,1701400
2017-11-02,47.500000,47.529999,46.330002,46.849998,45.748684,1560800
2017-11-03,46.610001,47.080002,46.439999,46.480000,45.387386,1086500
2017-11-06,46.480000,46.509998,45.070000,45.430000,44.362068,2398400
2017-11-07,45.529999,46.299999,45.349998,46.230000,45.143261,1636500
2017-11-08,46.270000,47.270000,46.209999,47.160000,46.051399,1744600
2017-11-09,46.639999,47.040001,45.580002,45.639999,44.567131,3015200
2017-11-10,45.669998,47.500000,45.669998,47.419998,46.305286,2385100
2017-11-13,47.389999,47.840000,47.080002,47.270000,46.158813,1649800
2017-11-14,47.230000,48.180000,47.150002,47.810001,46.686123,1712500
2017-11-15,47.720001,47.889999,46.380001,46.419998,45.328796,2832700
2017-11-16,46.630001,48.439999,46.419998,48.320000,47.184132,2345600
2017-11-17,48.130001,49.759998,48.130001,49.720001,48.551220,4103600
2017-11-20,49.540001,50.480000,49.450001,49.930000,48.756283,6012000
2017-11-21,46.200001,47.209999,45.139999,45.840000,44.762428,12508600
2017-11-22,45.630001,46.799999,45.340000,46.770000,45.670567,3963200
2017-11-24,46.709999,46.830002,45.910000,46.040001,44.957729,1214100
2017-11-27,46.040001,46.880001,46.040001,46.779999,45.680332,1962000
2017-11-28,46.700001,46.950001,45.779999,46.939999,45.836571,2120600
2017-11-29,46.930000,49.279999,46.740002,48.990002,47.838383,2794700
2017-11-30,49.139999,49.650002,47.970001,49.299999,48.141094,3855000
2017-12-01,49.310001,49.689999,48.560001,49.220001,48.062977,2982400
2017-12-04,49.349998,50.360001,49.220001,50.320000,49.137115,3456700
2017-12-05,50.450001,51.070000,49.369999,49.830002,48.658638,2561200
2017-12-06,49.720001,50.270000,49.480000,50.189999,49.010170,2252600
2017-12-07,50.180000,50.270000,49.160000,49.279999,48.121563,2626800
2017-12-08,49.349998,49.430000,48.630001,48.950001,47.799324,1648400
2017-12-11,48.939999,48.950001,48.139999,48.549999,47.408726,1908500
2017-12-12,48.650002,50.020000,48.419998,49.759998,48.590279,4199700
2017-12-13,49.599998,49.689999,48.639999,49.189999,48.033680,2855500
2017-12-14,49.020000,49.290001,48.529999,48.560001,47.418491,3118300
2017-12-15,48.959999,49.740002,48.689999,49.590000,48.424274,3855800
2017-12-18,48.750000,50.660000,48.669998,49.660000,48.492630,5404300
2017-12-19,50.060001,50.200001,48.570000,48.779999,47.633312,4148700
2017-12-20,49.000000,49.099998,47.910000,48.330002,47.193897,4014300
2017-12-21,48.500000,48.900002,47.959999,48.669998,47.525902,2350300
2017-12-22,48.830002,49.000000,48.520000,48.770000,47.623554,1530800
2017-12-26,48.799999,49.220001,48.189999,48.290001,47.154835,2364500
2017-12-27,48.480000,48.869999,48.480000,48.580002,47.438019,1074300
2017-12-28,48.549999,48.619999,48.080002,48.459999,47.320839,1230900
2017-12-29,48.480000,48.900002,48.099998,48.110001,46.979069,1127500
2018-01-02,48.200001,48.419998,47.209999,47.389999,46.275993,2204900
2018-01-03,47.430000,47.529999,46.700001,46.720001,45.621742,2625100
2018-01-04,46.869999,47.290001,46.730000,47.110001,46.002571,2546800
2018-01-05,47.250000,47.529999,46.910000,47.290001,46.178345,1551700
2018-01-08,47.290001,47.669998,47.209999,47.630001,46.510357,1589100
2018-01-09,47.259998,47.529999,47.180000,47.299999,46.530025,2443500
2018-01-10,46.759998,46.980000,45.580002,45.820000,45.074116,2996800
2018-01-11,45.930000,46.130001,45.650002,45.750000,45.005260,1562200
2018-01-12,45.779999,45.980000,45.259998,45.509998,44.769165,2164700
2018-01-16,46.880001,47.090000,46.230000,46.439999,45.684025,3478900
2018-01-17,46.869999,47.610001,46.720001,46.959999,46.195557,2022700
2018-01-18,46.820000,46.830002,46.209999,46.250000,45.497116,1563500
2018-01-19,46.419998,47.389999,46.250000,47.389999,46.618557,2479200
2018-01-22,47.470001,47.959999,47.450001,47.650002,46.874329,3435800
2018-01-23,47.560001,47.750000,47.189999,47.570000,46.795628,1478500
2018-01-24,47.790001,47.810001,46.950001,47.099998,46.333279,4316300
2018-01-25,47.279999,47.599998,46.980000,47.459999,46.687420,1516500
2018-01-26,47.660000,47.820000,47.020000,47.340000,46.569374,1435000
2018-01-29,47.200001,47.430000,46.919998,46.950001,46.185722,1430400
2018-01-30,46.840000,47.200001,46.250000,46.400002,45.644676,2431300
2018-01-31,46.470001,46.910000,46.130001,46.549999,45.792233,1798400
2018-02-01,46.459999,47.130001,46.119999,46.779999,46.018490,1868300
2018-02-02,46.470001,46.470001,44.450001,44.599998,43.873978,3419300
2018-02-05,44.360001,45.259998,44.200001,44.220001,43.500168,3458400
2018-02-06,43.599998,45.349998,43.500000,45.139999,44.405186,3910900
2018-02-07,45.000000,45.799999,44.779999,44.799999,44.070721,1605100
2018-02-08,44.980000,45.720001,44.779999,44.830002,44.100235,2814300
2018-02-09,45.259998,46.080002,44.900002,45.730000,44.985580,3058100
2018-02-12,46.029999,46.700001,45.900002,46.310001,45.556145,3183100
2018-02-13,46.110001,46.869999,45.910000,46.650002,45.890610,2428200
2018-02-14,46.290001,47.520000,46.250000,46.959999,46.195557,3992700
2018-02-15,47.000000,48.099998,46.119999,47.700001,46.923515,3968300
2018-02-16,45.880001,46.680000,45.470001,46.169998,45.418419,7061200
2018-02-20,46.189999,46.509998,45.750000,46.080002,45.329887,3437800
2018-02-21,46.110001,46.400002,42.820000,42.900002,42.201653,7577500
2018-02-22,43.090000,44.439999,43.090000,43.959999,43.244396,4377000
2018-02-23,44.130001,44.310001,43.520000,44.119999,43.401791,2462900
2018-02-26,44.169998,44.740002,43.959999,44.369999,43.647720,2105500
2018-02-27,44.419998,44.820000,43.939999,43.939999,43.224720,2832000
2018-02-28,44.070000,44.150002,43.049999,43.049999,42.349209,4537000
2018-03-01,42.549999,43.209999,41.990002,42.279999,41.591743,5208000
2018-03-02,42.070000,43.020000,41.900002,42.020000,41.335979,5138500
2018-03-05,41.810001,43.630001,41.779999,43.520000,42.811558,5365000
2018-03-06,43.450001,43.939999,43.270000,43.900002,43.185371,3303500
2018-03-07,43.320000,43.580002,42.509998,43.080002,42.378719,3011400
2018-03-08,43.290001,43.660000,43.130001,43.139999,42.437744,2163700
2018-03-09,43.349998,43.610001,43.139999,43.610001,42.900093,1780200
2018-03-12,43.740002,44.160000,43.590000,43.590000,42.880421,2060700
2018-03-13,43.750000,44.049999,43.349998,43.939999,43.224720,1912500
2018-03-14,44.349998,44.639999,44.000000,44.200001,43.480488,4488000
2018-03-15,44.090000,44.450001,43.119999,43.310001,42.604980,3094400
2018-03-16,43.360001,44.200001,43.340000,43.580002,42.870583,5682900
2018-03-19,43.599998,44.470001,43.410000,43.599998,42.890251,3307900
2018-03-20,43.720001,43.820000,42.779999,43.119999,42.418072,2604000
2018-03-21,42.310001,42.330002,40.990002,42.169998,41.483532,4268600
2018-03-22,42.060001,43.070000,41.799999,42.099998,41.414673,2950800
2018-03-23,42.290001,43.200001,42.270000,42.270000,41.581905,2830600
2018-03-26,42.560001,42.599998,41.939999,42.470001,41.778652,2513200
2018-03-27,42.480000,43.110001,42.340000,42.689999,41.995071,2626700
2018-03-28,42.759998,43.849998,42.750000,43.410000,42.703346,2748500
2018-03-29,43.709999,44.090000,43.270000,43.310001,42.604980,2929600
2018-04-02,43.310001,43.330002,42.139999,42.250000,41.562233,1992100
2018-04-03,42.299999,42.549999,41.540001,42.279999,41.591743,2497100
2018-04-04,42.110001,43.660000,42.080002,43.230000,42.526279,2377600
2018-04-05,43.360001,43.799999,42.919998,43.480000,42.772209,2154200
2018-04-06,43.529999,44.209999,43.279999,43.730000,43.018139,3012200
2018-04-09,43.720001,43.820000,42.750000,43.259998,42.555790,2826600
2018-04-10,42.990002,43.200001,42.529999,42.590000,42.238434,1836800
2018-04-11,42.610001,43.130001,42.040001,42.840000,42.486370,1315800
2018-04-12,42.950001,43.049999,42.470001,42.669998,42.317768,1811000
2018-04-13,42.580002,42.610001,41.430000,42.450001,42.099590,2845500
2018-04-16,42.480000,43.299999,42.099998,42.810001,42.456619,1723500
2018-04-17,42.919998,43.110001,42.500000,42.529999,42.178925,2086900
2018-04-18,42.610001,42.619999,41.779999,41.840000,41.494625,3064600
2018-04-19,41.660000,41.730000,40.980000,41.270000,40.929329,3350100
2018-04-20,41.259998,41.639999,39.790001,40.360001,40.026840,3162300
2018-04-23,40.500000,40.990002,40.349998,40.840000,40.502876,2321800
2018-04-24,41.020000,41.279999,40.639999,41.080002,40.740898,2442200
2018-04-25,41.009998,41.959999,40.889999,41.509998,41.167347,1955900
2018-04-26,41.680000,41.820000,41.150002,41.730000,41.385532,1540400
2018-04-27,41.790001,42.270000,41.750000,42.080002,41.732643,2085200
2018-04-30,42.180000,42.279999,40.680000,40.779999,40.443371,2834600
2018-05-01,40.639999,40.950001,40.400002,40.950001,40.611969,1957100
2018-05-02,40.930000,40.970001,39.880001,39.950001,39.620224,2770000
2018-05-03,40.160000,40.520000,39.790001,40.400002,40.066513,2700800
2018-05-04,40.320000,41.270000,40.160000,41.020000,40.681393,1519500
2018-05-07,41.090000,41.240002,40.580002,41.029999,40.691307,1740100
2018-05-08,40.939999,41.320000,40.810001,41.299999,40.959080,2092800
2018-05-09,41.380001,41.610001,40.730000,41.360001,41.018585,2922600
2018-05-10,41.400002,41.700001,40.869999,41.189999,40.849987,2121000
2018-05-11,41.330002,41.799999,40.610001,40.680000,40.344200,4512400
2018-05-14,40.630001,40.779999,39.860001,40.040001,39.709484,3499800
2018-05-15,39.750000,40.049999,39.060001,39.439999,39.114433,4745200
2018-05-16,39.500000,39.980000,39.090000,39.480000,39.154102,3341300
2018-05-17,39.439999,39.660000,38.869999,39.220001,38.896252,4619800
2018-05-18,34.930000,35.389999,34.090000,34.369999,34.086285,30688200
2018-05-21,33.770000,34.680000,33.279999,33.580002,33.302807,14112300
2018-05-22,33.650002,34.830002,33.650002,34.369999,34.086285,9530000
2018-05-23,34.389999,34.650002,34.000000,34.259998,33.977192,4694400
2018-05-24,34.150002,34.790001,34.150002,34.340000,34.056534,5319000
2018-05-25,34.400002,35.200001,34.220001,34.599998,34.314384,4959700
2018-05-29,34.459999,34.669998,33.700001,34.250000,33.967278,5433300
2018-05-30,34.279999,34.830002,33.889999,34.529999,34.244965,6587000
2018-05-31,34.500000,34.500000,33.320000,33.639999,33.362312,6217800
2018-06-01,33.689999,33.840000,33.230000,33.279999,33.005283,3492700
2018-06-04,33.320000,33.490002,33.020000,33.360001,33.084625,4255700
2018-06-05,33.380001,33.459999,32.840000,33.330002,33.054871,3548700
2018-06-06,33.389999,33.410000,32.730000,33.189999,32.916023,5490600
2018-06-07,32.700001,34.110001,32.630001,33.490002,33.213551,6302900
2018-06-08,33.590000,34.180000,33.580002,34.049999,33.768925,4487200
2018-06-11,34.180000,35.070000,34.160000,34.830002,34.542492,5913300
2018-06-12,34.820000,35.259998,34.250000,35.130001,34.840012,6457000
2018-06-13,35.090000,35.610001,34.840000,35.500000,35.206959,8137800
2018-06-14,35.599998,36.639999,35.430000,36.509998,36.208618,10943300
2018-06-15,36.400002,37.259998,36.349998,37.099998,36.793751,10084200
2018-06-18,36.869999,37.270000,36.240002,36.669998,36.367298,8349700
2018-06-19,36.639999,37.180000,36.500000,37.029999,36.724327,6529100
2018-06-20,37.040001,37.220001,36.509998,37.200001,36.892925,4989800
2018-06-21,37.119999,37.860001,37.000000,37.459999,37.150776,5634400
2018-06-22,37.520000,38.639999,37.459999,38.599998,38.281368,6081400
2018-06-25,40.560001,42.880001,40.500000,42.230000,41.881405,28604800
2018-06-26,41.599998,42.299999,41.200001,41.310001,40.968998,9350200
2018-06-27,41.230000,41.250000,39.830002,39.889999,39.560719,7389600
2018-06-28,40.119999,41.070000,40.119999,40.750000,40.413620,4803100
2018-06-29,40.900002,40.900002,40.270000,40.540001,40.205357,5061000
2018-07-02,40.540001,41.000000,40.230000,40.290001,39.957420,5149800
2018-07-03,41.549999,42.130001,40.910000,41.029999,40.691307,5876700
2018-07-05,41.110001,41.520000,40.610001,41.490002,41.147514,3669900
2018-07-06,41.549999,42.180000,41.310001,41.910000,41.564045,4273500
2018-07-09,41.980000,41.990002,41.250000,41.549999,41.207016,3862200
2018-07-10,41.139999,41.560001,41.040001,41.490002,41.147514,2483400
2018-07-11,41.700001,42.540001,41.349998,42.400002,42.050003,4419000
2018-07-12,42.000000,42.240002,41.160000,41.369999,41.369999,2456000
2018-07-13,41.240002,41.450001,41.009998,41.049999,41.049999,2656500
2018-07-16,41.040001,41.070000,40.380001,40.580002,40.580002,2541200
2018-07-17,40.599998,41.430000,40.529999,41.160000,41.160000,2212400
2018-07-18,40.919998,40.930000,39.970001,40.169998,40.169998,3216800
2018-07-19,40.099998,41.080002,39.849998,40.950001,40.950001,3770400
2018-07-20,40.930000,41.049999,40.480000,40.500000,40.500000,3011600
2018-07-23,40.509998,40.980000,40.070000,40.230000,40.230000,2489000
2018-07-24,40.049999,40.459999,39.619999,40.070000,40.070000,2217600
2018-07-25,40.000000,40.320000,39.680000,40.220001,40.220001,3126900
2018-07-26,40.540001,41.360001,40.540001,40.700001,40.700001,2682200
2018-07-27,40.840000,41.410000,40.619999,40.939999,40.939999,3008300
2018-07-30,40.689999,41.070000,40.599998,40.939999,40.939999,2696400
2018-07-31,41.099998,41.349998,40.340000,40.900002,40.900002,3044600