Date,Open,High,Low,Close,Adj Close,Volume
1962-01-02,6.5321550369262695,6.556184768676758,6.5321550369262695,6.5321550369262695,1.5366575717926025,55900
1962-01-03,6.5321550369262695,6.632279872894287,6.524145126342773,6.632279872894287,1.5602117776870728,74500
1962-01-04,6.632279872894287,6.66431999206543,6.632279872894287,6.632279872894287,1.5602117776870728,80500
1962-01-05,6.632279872894287,6.656310081481934,6.616260051727295,6.624269962310791,1.5583264827728271,70500
1962-01-08,6.608250141143799,6.608250141143799,6.339914798736572,6.4079999923706055,1.5074503421783447,93800
1962-01-09,6.4079999923706055,6.508124828338623,6.355935096740723,6.355935096740723,1.4952024221420288,64500
1962-01-10,6.355935096740723,6.4079999923706055,6.339914798736572,6.363945007324219,1.4970871210098267,34500
1962-01-11,6.347925186157227,6.347925186157227,6.32389497756958,6.339914798736572,1.4914336204528809,27900
1962-01-12,6.339914798736572,6.347925186157227,6.207749843597412,6.207749843597412,1.4603431224822998,26500
1962-01-15,6.139665126800537,6.139665126800537,6.055560111999512,6.055560111999512,1.424540400505066,64500
1962-01-16,6.039539813995361,6.039539813995361,6.007500171661377,6.007500171661377,1.4132344722747803,27900
1962-01-17,6.007500171661377,6.023519992828369,6.007500171661377,6.007500171661377,1.4132344722747803,79900
1962-01-18,6.007500171661377,6.007500171661377,6.007500171661377,6.007500171661377,1.4132344722747803,89800
1962-01-19,6.007500171661377,6.047550201416016,6.007500171661377,6.023519992828369,1.41700279712677,100400
1962-01-22,6.039539813995361,6.131655216217041,6.039539813995361,6.039539813995361,1.4207717180252075,69900
1962-01-23,6.039539813995361,6.115634918212891,6.015510082244873,6.015510082244873,1.4151190519332886,34500
1962-01-24,6.015510082244873,6.015510082244873,5.839290142059326,5.955434799194336,1.4009860754013062,45900
1962-01-25,5.955434799194336,5.96344518661499,5.915384769439697,5.915384769439697,1.3915650844573975,37900
1962-01-26,5.915384769439697,5.931405067443848,5.915384769439697,5.931405067443848,1.3953343629837036,37900
1962-01-29,5.931405067443848,5.955434799194336,5.915384769439697,5.923395156860352,1.3934485912322998,42500
1962-01-30,5.931405067443848,5.96344518661499,5.931405067443848,5.96344518661499,1.402871012687683,30500
1962-01-31,5.96344518661499,6.007500171661377,5.94742488861084,5.955434799194336,1.4009860754013062,55900
1962-02-01,5.94742488861084,5.94742488861084,5.855309963226318,5.931405067443848,1.3953343629837036,67900
1962-02-02,5.931405067443848,5.955434799194336,5.907374858856201,5.915384769439697,1.3915650844573975,30500
1962-02-05,5.939414978027344,5.96344518661499,5.939414978027344,5.939414978027344,1.3972179889678955,72500
1962-02-06,5.915384769439697,5.915384769439697,5.823269844055176,5.855309963226318,1.3844348192214966,40500
1962-02-07,5.8633198738098145,5.939414978027344,5.8633198738098145,5.915384769439697,1.3986399173736572,45900
1962-02-08,5.915384769439697,5.931405067443848,5.839290142059326,5.8633198738098145,1.3863292932510376,51900
1962-02-09,5.8633198738098145,5.923395156860352,5.823269844055176,5.823269844055176,1.3768599033355713,33900
1962-02-12,5.823269844055176,5.83128023147583,5.81525993347168,5.81525993347168,1.3749654293060303,16600
1962-02-13,5.855309963226318,5.915384769439697,5.855309963226318,5.8633198738098145,1.3863292932510376,62500
1962-02-14,5.839290142059326,5.839290142059326,5.747175216674805,5.807250022888184,1.373071312904358,56500
1962-02-15,5.807250022888184,5.907374858856201,5.73916482925415,5.73916482925415,1.3569740056991577,62500
1962-02-16,5.73916482925415,5.83128023147583,5.73916482925415,5.83128023147583,1.3787535429000854,55900
1962-02-19,5.839290142059326,5.907374858856201,5.839290142059326,5.8633198738098145,1.3863292932510376,29900
1962-02-20,5.8633198738098145,5.96344518661499,5.847300052642822,5.96344518661499,1.4100027084350586,40500
1962-02-21,6.007500171661377,6.131655216217041,6.007500171661377,6.031529903411865,1.426100730895996,56500
1962-02-23,6.031529903411865,6.063570022583008,6.023519992828369,6.055560111999512,1.4317823648452759,72500
1962-02-26,6.055560111999512,6.1076250076293945,5.955434799194336,6.1076250076293945,1.4440926313400269,82500
1962-02-27,6.1076250076293945,6.123644828796387,6.1076250076293945,6.1076250076293945,1.4440926313400269,27900
1962-02-28,6.1076250076293945,6.2237701416015625,6.039539813995361,6.039539813995361,1.4279943704605103,47900
1962-03-01,6.039539813995361,6.307875156402588,6.023519992828369,6.255809783935547,1.4791290760040283,74500
1962-03-02,6.255809783935547,6.355935096740723,6.255809783935547,6.331904888153076,1.4971201419830322,41900
1962-03-05,6.331904888153076,6.432030200958252,6.331904888153076,6.424019813537598,1.5189006328582764,56500
1962-03-06,6.432030200958252,6.508124828338623,6.432030200958252,6.464069843292236,1.528370976448059,75900
1962-03-07,6.464069843292236,6.524145126342773,6.448050022125244,6.448050022125244,1.5245826244354248,45900
1962-03-08,6.448050022125244,6.464069843292236,6.424019813537598,6.448050022125244,1.5245826244354248,41900
1962-03-09,6.448050022125244,6.508124828338623,6.448050022125244,6.464069843292236,1.528370976448059,72500
1962-03-12,6.524145126342773,6.6483001708984375,6.524145126342773,6.632279872894287,1.5681426525115967,54500
1962-03-13,6.632279872894287,6.6483001708984375,6.564195156097412,6.640289783477783,1.5700359344482422,36500
1962-03-14,6.640289783477783,6.656310081481934,6.640289783477783,6.6483001708984375,1.5719308853149414,55900
1962-03-15,6.6483001708984375,6.724394798278809,6.6483001708984375,6.6483001708984375,1.5719308853149414,41900
1962-03-16,6.66431999206543,6.724394798278809,6.66431999206543,6.708374977111816,1.5861350297927856,50500
1962-03-19,6.656310081481934,6.656310081481934,6.448050022125244,6.508124828338623,1.5387872457504272,75900
1962-03-20,6.508124828338623,6.540164947509766,6.508124828338623,6.524145126342773,1.5425753593444824,25900
1962-03-21,6.524145126342773,6.640289783477783,6.524145126342773,6.624269962310791,1.5662474632263184,42500
1962-03-22,6.640289783477783,6.764444828033447,6.640289783477783,6.764444828033447,1.5993919372558594,57900
1962-03-23,6.764444828033447,6.840539932250977,6.732405185699463,6.740415096282959,1.59371018409729,65900
1962-03-26,6.740415096282959,6.756434917449951,6.740415096282959,6.740415096282959,1.59371018409729,32500
1962-03-27,6.740415096282959,6.740415096282959,6.624269962310791,6.624269962310791,1.5662474632263184,43900
1962-03-28,6.624269962310791,6.640289783477783,6.564195156097412,6.608250141143799,1.5624597072601318,36500
1962-03-29,6.548174858093262,6.548174858093262,6.45605993270874,6.45605993270874,1.5264753103256226,32500
1962-03-30,6.448050022125244,6.448050022125244,6.315885066986084,6.363945007324219,1.5046967267990112,63900
1962-04-02,6.363945007324219,6.4079999923706055,6.339914798736572,6.347925186157227,1.500908374786377,38500
1962-04-03,6.347925186157227,6.524145126342773,6.339914798736572,6.524145126342773,1.5425753593444824,22500
1962-04-04,6.5321550369262695,6.564195156097412,6.5321550369262695,6.5321550369262695,1.5444687604904175,14600
1962-04-05,6.5321550369262695,6.5321550369262695,6.4079999923706055,6.45605993270874,1.5264753103256226,85800
1962-04-06,6.464069843292236,6.548174858093262,6.464069843292236,6.464069843292236,1.528370976448059,43900
1962-04-09,6.440040111541748,6.440040111541748,6.4079999923706055,6.440040111541748,1.522688627243042,35900
1962-04-10,6.440040111541748,6.45605993270874,6.355935096740723,6.4079999923706055,1.5151128768920898,8600
1962-04-11,6.4079999923706055,6.440040111541748,6.315885066986084,6.315885066986084,1.4933346509933472,38500
1962-04-12,6.315885066986084,6.339914798736572,6.307875156402588,6.331904888153076,1.4971201419830322,52500
1962-04-13,6.331904888153076,6.355935096740723,6.307875156402588,6.331904888153076,1.4971201419830322,63900
1962-04-16,6.331904888153076,6.347925186157227,6.307875156402588,6.347925186157227,1.500908374786377,37900
1962-04-17,6.347925186157227,6.416009902954102,6.339914798736572,6.416009902954102,1.5170085430145264,45900
1962-04-18,6.416009902954102,6.448050022125244,6.339914798736572,6.355935096740723,1.5028032064437866,41900
1962-04-19,6.355935096740723,6.448050022125244,6.339914798736572,6.347925186157227,1.500908374786377,55900
1962-04-23,6.355935096740723,6.440040111541748,6.355935096740723,6.424019813537598,1.5189006328582764,78500
1962-04-24,6.440040111541748,6.508124828338623,6.440040111541748,6.440040111541748,1.522688627243042,46500
1962-04-25,6.440040111541748,6.440040111541748,6.239789962768555,6.239789962768555,1.4753419160842896,51900
1962-04-26,6.239789962768555,6.239789962768555,6.147675037384033,6.147675037384033,1.4535613059997559,65900
1962-04-27,6.147675037384033,6.255809783935547,6.147675037384033,6.155684947967529,1.455456256866455,43900
1962-04-30,6.155684947967529,6.163694858551025,6.123644828796387,6.131655216217041,1.449774146080017,49900
1962-05-01,6.131655216217041,6.131655216217041,6.063570022583008,6.131655216217041,1.449774146080017,57900
1962-05-02,6.131655216217041,6.139665126800537,5.955434799194336,6.007500171661377,1.4204193353652954,42500
1962-05-03,6.031529903411865,6.1076250076293945,6.031529903411865,6.1076250076293945,1.4440926313400269,23900
1962-05-04,6.063570022583008,6.063570022583008,5.939414978027344,5.955434799194336,1.4081087112426758,29900
1962-05-07,5.939414978027344,5.939414978027344,5.755185127258301,5.81525993347168,1.3749654293060303,66500
1962-05-08,5.81525993347168,5.823269844055176,5.731154918670654,5.731154918670654,1.3550792932510376,69900
1962-05-09,5.707125186920166,5.707125186920166,5.623020172119141,5.663070201873779,1.338981032371521,65900
1962-05-10,5.663070201873779,5.73916482925415,5.60699987411499,5.623020172119141,1.329512119293213,82500
1962-05-11,5.623020172119141,5.655059814453125,5.5629448890686035,5.60699987411499,1.3257251977920532,41900
1962-05-14,5.60699987411499,5.639039993286133,5.45481014251709,5.639039993286133,1.3333007097244263,61900
1962-05-15,5.639039993286133,5.723145008087158,5.639039993286133,5.655059814453125,1.3442494869232178,82500
1962-05-16,5.655059814453125,5.655059814453125,5.45481014251709,5.522894859313965,1.312832236289978,83800
1962-05-17,5.522894859313965,5.530904769897461,5.430779933929443,5.4387898445129395,1.292838454246521,62500
1962-05-18,5.4387898445129395,5.446800231933594,5.422770023345947,5.422770023345947,1.2890307903289795,35900
1962-05-21,5.422770023345947,5.45481014251709,5.422770023345947,5.422770023345947,1.2890307903289795,13900
1962-05-22,5.422770023345947,5.446800231933594,5.422770023345947,5.4387898445129395,1.292838454246521,26500
1962-05-23,5.430779933929443,5.430779933929443,5.406750202178955,5.414760112762451,1.2871270179748535,37900
1962-05-24,5.414760112762451,5.446800231933594,5.306624889373779,5.306624889373779,1.2614227533340454,45900
1962-05-25,5.306624889373779,5.314634799957275,5.222519874572754,5.238540172576904,1.2452385425567627,47900
1962-05-28,5.238540172576904,5.406750202178955,5.206500053405762,5.206500053405762,1.2376223802566528,84500
1962-05-29,5.206500053405762,5.4387898445129395,4.914134979248047,5.4387898445129395,1.292838454246521,120400
1962-05-31,5.4387898445129395,5.506875038146973,5.306624889373779,5.462820053100586,1.2985520362854004,53900
1962-06-01,5.462820053100586,5.462820053100586,5.4387898445129395,5.462820053100586,1.2985520362854004,76500
1962-06-04,5.462820053100586,5.538915157318115,5.446800231933594,5.45481014251709,1.2966477870941162,79900
1962-06-05,5.45481014251709,5.60699987411499,5.446800231933594,5.514884948730469,1.3109276294708252,58500
1962-06-06,5.538915157318115,5.60699987411499,5.538915157318115,5.5629448890686035,1.3223519325256348,35900
1962-06-07,5.546925067901611,5.546925067901611,5.446800231933594,5.45481014251709,1.2966477870941162,23900
1962-06-08,5.45481014251709,5.546925067901611,5.446800231933594,5.538915157318115,1.3166404962539673,40500
1962-06-11,5.538915157318115,5.554934978485107,5.462820053100586,5.462820053100586,1.2985520362854004,58500
1962-06-12,5.45481014251709,5.45481014251709,5.32264518737793,5.32264518737793,1.2652312517166138,55900
1962-06-13,5.32264518737793,5.338665008544922,5.222519874572754,5.222519874572754,1.2414305210113525,49900
1962-06-14,5.222519874572754,5.2545599937438965,5.054309844970703,5.054309844970703,1.2014455795288086,45900
1962-06-15,5.054309844970703,5.238540172576904,5.022270202636719,5.206500053405762,1.2376223802566528,96500
1962-06-18,5.206500053405762,5.2545599937438965,5.122395038604736,5.2545599937438965,1.2490451335906982,67900
1962-06-19,5.2465500831604,5.2465500831604,5.146424770355225,5.206500053405762,1.2376223802566528,55900
1962-06-20,5.206500053405762,5.222519874572754,5.106375217437744,5.106375217437744,1.213822364807129,53900
1962-06-21,5.038290023803711,5.038290023803711,4.938165187835693,4.9461750984191895,1.1757423877716064,66500
1962-06-22,4.906125068664551,4.906125068664551,4.721895217895508,4.729905128479004,1.1243327856063843,42500
1962-06-25,4.729905128479004,4.729905128479004,4.505624771118164,4.553685188293457,1.0824439525604248,96500
1962-06-26,4.653810024261475,4.838039875030518,4.653810024261475,4.7379150390625,1.1262363195419312,115800
1962-06-27,4.705874919891357,4.705874919891357,4.6458001136779785,4.705874919891357,1.1186202764511108,33900
1962-06-28,4.7379150390625,5.006249904632568,4.7379150390625,5.006249904632568,1.190022349357605,130400
1962-06-29,5.038290023803711,5.222519874572754,5.038290023803711,5.206500053405762,1.2376223802566528,85800
1962-07-02,5.238540172576904,5.538915157318115,5.238540172576904,5.422770023345947,1.2890307903289795,84500
1962-07-03,5.422770023345947,5.60699987411499,5.422770023345947,5.554934978485107,1.3204474449157715,92500
1962-07-05,5.554934978485107,5.807250022888184,5.546925067901611,5.807250022888184,1.380425214767456,61900
1962-07-06,5.73916482925415,5.73916482925415,5.639039993286133,5.647049903869629,1.3423441648483276,64500
1962-07-09,5.647049903869629,5.707125186920166,5.538915157318115,5.707125186920166,1.356624960899353,86500
1962-07-10,5.707125186920166,5.907374858856201,5.60699987411499,5.615009784698486,1.3347285985946655,60500
1962-07-11,5.615009784698486,5.723145008087158,5.538915157318115,5.707125186920166,1.356624960899353,34500
1962-07-12,5.707125186920166,5.73916482925415,5.639039993286133,5.663070201873779,1.3461525440216064,70500
1962-07-13,5.663070201873779,5.707125186920166,5.639039993286133,5.655059814453125,1.3442494869232178,35900
1962-07-16,5.631030082702637,5.631030082702637,5.546925067901611,5.5629448890686035,1.3223519325256348,25900
1962-07-17,5.5629448890686035,5.5629448890686035,5.406750202178955,5.406750202178955,1.2852237224578857,24500
1962-07-18,5.406750202178955,5.538915157318115,5.306624889373779,5.514884948730469,1.3109276294708252,38500
1962-07-19,5.514884948730469,5.60699987411499,5.4387898445129395,5.4387898445129395,1.292838454246521,56500
1962-07-20,5.4387898445129395,5.60699987411499,5.424772262573242,5.462820053100586,1.2985520362854004,25900
1962-07-23,5.462820053100586,5.462820053100586,5.422770023345947,5.422770023345947,1.2890307903289795,28500
1962-07-24,5.422770023345947,5.446800231933594,5.354684829711914,5.354684829711914,1.272847056388855,25900
1962-07-25,5.338665008544922,5.338665008544922,5.206500053405762,5.32264518737793,1.2652312517166138,60500
1962-07-26,5.346674919128418,5.45481014251709,5.346674919128418,5.354684829711914,1.272847056388855,53900
1962-07-27,5.362695217132568,5.60699987411499,5.362695217132568,5.60699987411499,1.3328254222869873,43900
1962-07-30,5.60699987411499,5.755185127258301,5.60699987411499,5.663070201873779,1.3461525440216064,50500
1962-07-31,5.731154918670654,5.839290142059326,5.731154918670654,5.823269844055176,1.3842333555221558,88500
1962-08-01,5.839290142059326,5.94742488861084,5.839290142059326,5.907374858856201,1.404225468635559,65900
1962-08-02,5.907374858856201,5.939414978027344,5.907374858856201,5.915384769439697,1.4061306715011597,49900
1962-08-03,5.915384769439697,5.955434799194336,5.855309963226318,5.931405067443848,1.409938097000122,36500
1962-08-06,5.931405067443848,5.96344518661499,5.83128023147583,5.855309963226318,1.3918490409851074,34500
1962-08-07,5.855309963226318,5.855309963226318,5.715135097503662,5.715135097503662,1.3585292100906372,41900
1962-08-08,5.715135097503662,5.839290142059326,5.647049903869629,5.823269844055176,1.3842333555221558,32500
1962-08-09,5.907374858856201,5.939414978027344,5.907374858856201,5.931405067443848,1.409938097000122,26500
1962-08-10,5.931405067443848,6.1076250076293945,5.931405067443848,6.047550201416016,1.4375463724136353,59900
1962-08-13,6.047550201416016,6.055560111999512,6.023519992828369,6.047550201416016,1.4375463724136353,19900
1962-08-14,6.047550201416016,6.247799873352051,5.955434799194336,6.207749843597412,1.4829927682876587,50500
1962-08-15,6.263820171356201,6.347925186157227,6.263820171356201,6.325897693634033,1.511218547821045,52500
1962-08-16,6.331904888153076,6.4079999923706055,6.331904888153076,6.363945007324219,1.5203077793121338,58500
1962-08-17,6.355935096740723,6.355935096740723,6.331904888153076,6.331904888153076,1.512653112411499,34500
1962-08-20,6.331904888153076,6.355935096740723,6.32389497756958,6.339914798736572,1.5145659446716309,26500
1962-08-21,6.32389497756958,6.32389497756958,6.155684947967529,6.155684947967529,1.4705557823181152,42500
1962-08-22,6.155684947967529,6.207749843597412,6.047550201416016,6.055560111999512,1.4466363191604614,47900
1962-08-23,6.055560111999512,6.126648902893066,6.055560111999512,6.055560111999512,1.4466363191604614,41900
1962-08-24,6.055560111999512,6.055560111999512,5.939414978027344,5.939414978027344,1.418890357017517,45900
1962-08-27,5.939414978027344,6.039539813995361,5.923395156860352,6.039539813995361,1.4428091049194336,44500
1962-08-28,6.039539813995361,6.055560111999512,6.007500171661377,6.007500171661377,1.4351556301116943,35900
1962-08-29,5.939414978027344,5.939414978027344,5.855309963226318,5.939414978027344,1.418890357017517,35900
1962-08-30,5.939414978027344,5.939414978027344,5.81525993347168,5.81525993347168,1.389229655265808,27900
1962-08-31,5.81525993347168,5.907374858856201,5.755185127258301,5.8633198738098145,1.400711178779602,25900
1962-09-04,5.907374858856201,5.955434799194336,5.907374858856201,5.907374858856201,1.4112350940704346,24500
1962-09-05,5.931405067443848,6.039539813995361,5.931405067443848,5.94742488861084,1.4208027124404907,47900
1962-09-06,5.94742488861084,6.015510082244873,5.931405067443848,5.955434799194336,1.4227169752120972,36500
1962-09-07,5.955434799194336,6.1076250076293945,5.907374858856201,5.939414978027344,1.418890357017517,42500
1962-09-10,5.939414978027344,5.955434799194336,5.907374858856201,5.939414978027344,1.418890357017517,14600
1962-09-11,5.939414978027344,6.039539813995361,5.939414978027344,5.955434799194336,1.4227169752120972,34500
1962-09-12,5.955434799194336,6.007500171661377,5.939414978027344,5.96344518661499,1.4246305227279663,27900
1962-09-13,5.96344518661499,6.023519992828369,5.931405067443848,5.939414978027344,1.418890357017517,20500
1962-09-14,5.939414978027344,5.96344518661499,5.939414978027344,5.955434799194336,1.4227169752120972,29900
1962-09-17,5.955434799194336,6.023519992828369,5.923395156860352,5.923395156860352,1.415062665939331,55900
1962-09-18,5.923395156860352,5.939414978027344,5.755185127258301,5.755185127258301,1.3748784065246582,40500
1962-09-19,5.755185127258301,5.823269844055176,5.73916482925415,5.763195037841797,1.3767911195755005,27900
1962-09-20,5.763195037841797,5.807250022888184,5.639039993286133,5.639039993286133,1.3471323251724243,42500
1962-09-21,5.60699987411499,5.60699987411499,5.446800231933594,5.45481014251709,1.3031203746795654,25900
1962-09-24,5.406750202178955,5.406750202178955,5.154435157775879,5.2545599937438965,1.2552815675735474,73900
1962-09-25,5.330655097961426,5.538915157318115,5.330655097961426,5.514884948730469,1.317471981048584,69900
1962-09-26,5.514884948730469,5.522894859313965,5.338665008544922,5.362695217132568,1.2811150550842285,36500
1962-09-27,5.32264518737793,5.32264518737793,5.2465500831604,5.2545599937438965,1.2552815675735474,41900
1962-09-28,5.2545599937438965,5.338665008544922,5.214509963989258,5.214509963989258,1.2457152605056763,45900
1962-10-01,5.214509963989258,5.222519874572754,5.106375217437744,5.11438512802124,1.2217950820922852,37900
1962-10-02,5.11438512802124,5.23052978515625,5.054309844970703,5.214509963989258,1.2457152605056763,62500
1962-10-03,5.214509963989258,5.23052978515625,5.154435157775879,5.154435157775879,1.2313628196716309,26500
1962-10-04,5.154435157775879,5.154435157775879,5.11438512802124,5.1384148597717285,1.227535367012024,35900
1962-10-05,5.1384148597717285,5.32264518737793,5.122395038604736,5.32264518737793,1.2715469598770142,43900
1962-10-08,5.32264518737793,5.354684829711914,5.262569904327393,5.262569904327393,1.2571954727172852,26500
1962-10-09,5.262569904327393,5.338665008544922,5.2465500831604,5.338665008544922,1.2753750085830688,21900
1962-10-10,5.406750202178955,5.462820053100586,5.406750202178955,5.406750202178955,1.2916396856307983,20500
1962-10-11,5.338665008544922,5.338665008544922,5.238540172576904,5.306624889373779,1.2677196264266968,33900
1962-10-12,5.306624889373779,5.338665008544922,5.306624889373779,5.338665008544922,1.2753750085830688,22500
1962-10-15,5.338665008544922,5.338665008544922,5.306624889373779,5.32264518737793,1.2715469598770142,29900
1962-10-16,5.32264518737793,5.406750202178955,5.314634799957275,5.314634799957275,1.2696335315704346,25900
1962-10-17,5.238540172576904,5.238540172576904,5.154435157775879,5.222519874572754,1.2476277351379395,54500
1962-10-18,5.206500053405762,5.206500053405762,5.11438512802124,5.130404949188232,1.2256228923797607,33900
1962-10-19,5.130404949188232,5.146424770355225,5.038290023803711,5.038290023803711,1.2036159038543701,41900
1962-10-22,5.038290023803711,5.038290023803711,4.938165187835693,4.938165187835693,1.1796975135803223,65900
1962-10-23,4.9541850090026855,5.154435157775879,4.9541850090026855,4.9541850090026855,1.1835253238677979,53900
1962-10-24,4.9541850090026855,5.222519874572754,4.938165187835693,5.206500053405762,1.2438011169433594,53900
1962-10-25,5.206500053405762,5.354684829711914,5.106375217437744,5.338665008544922,1.2753750085830688,61900
1962-10-26,5.32264518737793,5.32264518737793,5.214509963989258,5.238540172576904,1.2514548301696777,59900
1962-10-29,5.2545599937438965,5.422770023345947,5.2545599937438965,5.2545599937438965,1.2552815675735474,53900
1962-10-30,5.2545599937438965,5.32264518737793,5.154435157775879,5.2465500831604,1.2533695697784424,60500
1962-10-31,5.2545599937438965,5.346674919128418,5.2545599937438965,5.330655097961426,1.273461937904358,33900
1962-11-01,5.330655097961426,5.406750202178955,5.222519874572754,5.362695217132568,1.2811150550842285,46500
1962-11-02,5.362695217132568,5.414760112762451,5.222519874572754,5.354684829711914,1.2792012691497803,67900
1962-11-05,5.354684829711914,5.430779933929443,5.346674919128418,5.422770023345947,1.295466661453247,35900
1962-11-07,5.406750202178955,5.406750202178955,5.306624889373779,5.32264518737793,1.2715469598770142,52500
1962-11-08,5.32264518737793,5.32264518737793,5.122395038604736,5.1384148597717285,1.227535367012024,31900
1962-11-09,5.1384148597717285,5.314634799957275,5.1384148597717285,5.314634799957275,1.2696335315704346,42500
1962-11-12,5.346674919128418,5.406750202178955,5.346674919128418,5.346674919128418,1.2772876024246216,55900
1962-11-13,5.346674919128418,5.362695217132568,5.306624889373779,5.32264518737793,1.2787312269210815,74500
1962-11-14,5.32264518737793,5.655059814453125,5.2545599937438965,5.5629448890686035,1.3364622592926025,88500
1962-11-15,5.5629448890686035,5.655059814453125,5.506875038146973,5.506875038146973,1.3229914903640747,6471900
1962-11-16,5.506875038146973,5.506875038146973,5.4387898445129395,5.45481014251709,1.310483455657959,42500
1962-11-19,5.45481014251709,5.45481014251709,5.354684829711914,5.406750202178955,1.2989376783370972,40500
1962-11-20,5.406750202178955,5.406750202178955,5.2465500831604,5.262569904327393,1.2642990350723267,130400
1962-11-21,5.406750202178955,5.406750202178955,5.306624889373779,5.32264518737793,1.2787312269210815,83800
1962-11-23,5.32264518737793,5.506875038146973,5.32264518737793,5.506875038146973,1.3229914903640747,85800
1962-11-26,5.506875038146973,5.554934978485107,5.414760112762451,5.414760112762451,1.30086088180542,68500
1962-11-27,5.4387898445129395,5.639039993286133,5.4387898445129395,5.639039993286133,1.3547439575195312,173700
1962-11-28,5.655059814453125,5.81525993347168,5.655059814453125,5.807250022888184,1.3951547145843506,72500
1962-11-29,5.807250022888184,5.823269844055176,5.639039993286133,5.663070201873779,1.3605172634124756,77900
1962-11-30,5.663070201873779,5.707125186920166,5.506875038146973,5.522894859313965,1.3268418312072754,72500
1962-12-03,5.506875038146973,5.506875038146973,5.338665008544922,5.406750202178955,1.2989376783370972,68500
1962-12-04,5.414760112762451,5.554934978485107,5.414760112762451,5.514884948730469,1.3249160051345825,77900
1962-12-05,5.522894859313965,5.623020172119141,5.522894859313965,5.60699987411499,1.3470463752746582,58500
1962-12-06,5.530904769897461,5.530904769897461,5.406750202178955,5.45481014251709,1.310483455657959,80500
1962-12-07,5.422770023345947,5.422770023345947,5.354684829711914,5.422770023345947,1.3027863502502441,41900
1962-12-10,5.422770023345947,5.538915157318115,5.354684829711914,5.354684829711914,1.2864289283752441,67900
1962-12-11,5.354684829711914,5.430779933929443,5.330655097961426,5.406750202178955,1.2989376783370972,54500
1962-12-12,5.406750202178955,5.506875038146973,5.346674919128418,5.354684829711914,1.2864289283752441,60500
1962-12-13,5.354684829711914,5.462820053100586,5.330655097961426,5.330655097961426,1.2806570529937744,56500
1962-12-14,5.330655097961426,5.330655097961426,5.262569904327393,5.314634799957275,1.276807427406311,43900
1962-12-17,5.314634799957275,5.346674919128418,5.214509963989258,5.214509963989258,1.2527538537979126,96500
1962-12-18,5.214509963989258,5.2465500831604,5.122395038604736,5.122395038604736,1.2306238412857056,78500
1962-12-19,5.122395038604736,5.338665008544922,5.122395038604736,5.306624889373779,1.2748826742172241,65900
1962-12-20,5.306624889373779,5.362695217132568,5.238540172576904,5.266574859619141,1.2652606964111328,88500
1962-12-21,5.266574859619141,5.314634799957275,5.214509963989258,5.214509963989258,1.2527538537979126,75900
1962-12-24,5.222519874572754,5.422770023345947,5.222519874572754,5.406750202178955,1.2989376783370972,47900
1962-12-26,5.406750202178955,5.45481014251709,5.354684829711914,5.362695217132568,1.288353681564331,65900
1962-12-27,5.422770023345947,5.522894859313965,5.422770023345947,5.422770023345947,1.3027863502502441,70500
1962-12-28,5.430779933929443,5.506875038146973,5.430779933929443,5.45481014251709,1.310483455657959,61900
1962-12-31,5.45481014251709,5.45481014251709,5.414760112762451,5.446800231933594,1.3085585832595825,54500
1963-01-02,5.446800231933594,5.462820053100586,5.362695217132568,5.362695217132568,1.288353681564331,62500
1963-01-03,5.406750202178955,5.538915157318115,5.406750202178955,5.446800231933594,1.3085585832595825,76500
1963-01-04,5.530904769897461,5.647049903869629,5.530904769897461,5.647049903869629,1.3566683530807495,65900
1963-01-07,5.647049903869629,5.731154918670654,5.647049903869629,5.647049903869629,1.3566683530807495,59900
1963-01-08,5.723145008087158,5.839290142059326,5.723145008087158,5.747175216674805,1.3807220458984375,73900
1963-01-09,5.847300052642822,6.023519992828369,5.847300052642822,5.847300052642822,1.4047775268554688,94500
1963-01-10,5.923395156860352,6.007500171661377,5.923395156860352,5.923395156860352,1.4230577945709229,111800
1963-01-11,5.923395156860352,5.96344518661499,5.915384769439697,5.939414978027344,1.4269075393676758,32500
1963-01-14,5.939414978027344,6.039539813995361,5.939414978027344,5.94742488861084,1.4288303852081299,55900
1963-01-15,5.94742488861084,6.039539813995361,5.939414978027344,5.939414978027344,1.4269075393676758,44500
1963-01-16,5.923395156860352,5.923395156860352,5.807250022888184,5.807250022888184,1.3951547145843506,50500
1963-01-17,5.807250022888184,5.923395156860352,5.755185127258301,5.923395156860352,1.4230577945709229,39900
1963-01-18,5.94742488861084,6.039539813995361,5.94742488861084,6.039539813995361,1.450961709022522,59900
1963-01-21,5.96344518661499,5.96344518661499,5.923395156860352,5.96344518661499,1.4326801300048828,38500
1963-01-22,5.96344518661499,5.96344518661499,5.907374858856201,5.939414978027344,1.4269075393676758,10600
1963-01-23,5.939414978027344,5.939414978027344,5.907374858856201,5.907374858856201,1.4192090034484863,24500
1963-01-24,5.8633198738098145,5.8633198738098145,5.847300052642822,5.847300052642822,1.4047775268554688,28500
1963-01-25,5.847300052642822,5.907374858856201,5.807250022888184,5.839290142059326,1.4028527736663818,36500
1963-01-28,5.707125186920166,5.707125186920166,5.707125186920166,5.707125186920166,1.3711003065109253,47900
1963-01-29,5.707125186920166,5.723145008087158,5.655059814453125,5.707125186920166,1.3711003065109253,48500
1963-01-30,5.723145008087158,5.807250022888184,5.723145008087158,5.747175216674805,1.3807220458984375,57900
1963-01-31,5.747175216674805,5.81525993347168,5.747175216674805,5.763195037841797,1.3845702409744263,37900
1963-02-01,5.763195037841797,5.763195037841797,5.715135097503662,5.763195037841797,1.3845702409744263,40500
1963-02-04,5.763195037841797,5.763195037841797,5.639039993286133,5.663070201873779,1.3605172634124756,27900
1963-02-05,5.647049903869629,5.647049903869629,5.60699987411499,5.647049903869629,1.3639031648635864,40500
1963-02-06,5.647049903869629,5.715135097503662,5.639039993286133,5.655059814453125,1.365837574005127,28500
1963-02-07,5.655059814453125,5.707125186920166,5.623020172119141,5.623020172119141,1.3580992221832275,33900
1963-02-08,5.623020172119141,5.631030082702637,5.546925067901611,5.5629448890686035,1.3435896635055542,34500
1963-02-11,5.546925067901611,5.546925067901611,5.506875038146973,5.506875038146973,1.3300479650497437,37900
1963-02-12,5.506875038146973,5.506875038146973,5.45481014251709,5.45481014251709,1.3174721002578735,23900
1963-02-13,5.45481014251709,5.554934978485107,5.4387898445129395,5.554934978485107,1.3416550159454346,73900
1963-02-14,5.554934978485107,5.707125186920166,5.546925067901611,5.647049903869629,1.3639031648635864,75900
1963-02-15,5.647049903869629,5.747175216674805,5.631030082702637,5.707125186920166,1.378413438796997,56500
1963-02-18,5.723145008087158,5.823269844055176,5.723145008087158,5.747175216674805,1.388084888458252,54500
1963-02-19,5.747175216674805,5.763195037841797,5.723145008087158,5.73916482925415,1.3861511945724487,70500
1963-02-20,5.731154918670654,5.731154918670654,5.655059814453125,5.663070201873779,1.3677730560302734,51900
1963-02-21,5.663070201873779,5.663070201873779,5.5629448890686035,5.615009784698486,1.3561649322509766,73900
1963-02-25,5.615009784698486,5.631030082702637,5.554934978485107,5.60699987411499,1.3542304039001465,40500
1963-02-26,5.60699987411499,5.623020172119141,5.554934978485107,5.60699987411499,1.3542304039001465,22500
1963-02-27,5.60699987411499,5.623020172119141,5.514884948730469,5.514884948730469,1.3319809436798096,40500
1963-02-28,5.514884948730469,5.546925067901611,5.4387898445129395,5.446800231933594,1.3155375719070435,76500
1963-03-01,5.446800231933594,5.522894859313965,5.362695217132568,5.362695217132568,1.2952239513397217,51900
1963-03-04,5.362695217132568,5.4387898445129395,5.32264518737793,5.422770023345947,1.3097331523895264,54500
1963-03-05,5.414760112762451,5.414760112762451,5.306624889373779,5.306624889373779,1.2816816568374634,86500
1963-03-06,5.306624889373779,5.32264518737793,5.238540172576904,5.306624889373779,1.2816816568374634,35900
1963-03-07,5.338665008544922,5.422770023345947,5.338665008544922,5.414760112762451,1.307798147201538,54500
1963-03-08,5.414760112762451,5.45481014251709,5.414760112762451,5.45481014251709,1.3174721002578735,67900
1963-03-11,5.45481014251709,5.506875038146973,5.4387898445129395,5.446800231933594,1.3155375719070435,39900
1963-03-12,5.446800231933594,5.506875038146973,5.446800231933594,5.446800231933594,1.3155375719070435,20500
1963-03-13,5.354684829711914,5.354684829711914,5.306624889373779,5.338665008544922,1.2894197702407837,37900
1963-03-14,5.338665008544922,5.406750202178955,5.338665008544922,5.338665008544922,1.2894197702407837,66500
1963-03-15,5.338665008544922,5.354684829711914,5.338665008544922,5.354684829711914,1.2932896614074707,31900
1963-03-18,5.346674919128418,5.346674919128418,5.306624889373779,5.306624889373779,1.2816816568374634,90500
1963-03-19,5.262569904327393,5.262569904327393,5.238540172576904,5.2465500831604,1.2671726942062378,56500
1963-03-20,5.2465500831604,5.2465500831604,5.206500053405762,5.238540172576904,1.265236496925354,55900
1963-03-21,5.238540172576904,5.2545599937438965,5.154435157775879,5.154435157775879,1.2449249029159546,48500
1963-03-22,5.154435157775879,5.238540172576904,5.122395038604736,5.146424770355225,1.2429897785186768,105800
1963-03-25,5.146424770355225,5.214509963989258,5.1384148597717285,5.154435157775879,1.2449249029159546,40500
1963-03-26,5.206500053405762,5.2465500831604,5.206500053405762,5.214509963989258,1.259433388710022,41900
1963-03-27,5.214509963989258,5.330655097961426,5.214509963989258,5.330655097961426,1.2874853610992432,42500
1963-03-28,5.330655097961426,5.354684829711914,5.306624889373779,5.306624889373779,1.2816816568374634,42500
1963-03-29,5.306624889373779,5.32264518737793,5.2545599937438965,5.2545599937438965,1.2691060304641724,34500
1963-04-01,5.2545599937438965,5.330655097961426,5.222519874572754,5.23052978515625,1.263303518295288,61900
1963-04-02,5.23052978515625,5.262569904327393,5.206500053405762,5.206500053405762,1.2574996948242188,73900
1963-04-03,5.222519874572754,5.330655097961426,5.222519874572754,5.314634799957275,1.2836164236068726,82500
1963-04-04,5.314634799957275,5.4387898445129395,5.306624889373779,5.422770023345947,1.3097331523895264,158400
1963-04-05,5.422770023345947,5.430779933929443,5.354684829711914,5.430779933929443,1.3116685152053833,176400
1963-04-08,5.4387898445129395,5.506875038146973,5.4387898445129395,5.462820053100586,1.3194060325622559,188300
1963-04-09,5.462820053100586,5.5629448890686035,5.430779933929443,5.514884948730469,1.3319809436798096,143800
1963-04-10,5.514884948730469,5.554934978485107,5.354684829711914,5.446800231933594,1.3155375719070435,125800
1963-04-11,5.446800231933594,5.538915157318115,5.422770023345947,5.514884948730469,1.3319809436798096,127800
1963-04-15,5.514884948730469,5.60699987411499,5.45481014251709,5.522894859313965,1.3339165449142456,151800
1963-04-16,5.522894859313965,5.655059814453125,5.522894859313965,5.623020172119141,1.3580992221832275,139800
1963-04-17,5.623020172119141,5.731154918670654,5.60699987411499,5.639039993286133,1.361967921257019,184300
1963-04-18,5.639039993286133,5.655059814453125,5.354684829711914,5.354684829711914,1.2932896614074707,232300
1963-04-19,5.354684829711914,5.514884948730469,5.354684829711914,5.514884948730469,1.3319809436798096,156400
1963-04-22,5.514884948730469,5.538915157318115,5.45481014251709,5.462820053100586,1.3194060325622559,55900
1963-04-23,5.506875038146973,5.60699987411499,5.506875038146973,5.5629448890686035,1.3435896635055542,81800
1963-04-24,5.655059814453125,5.723145008087158,5.655059814453125,5.655059814453125,1.365837574005127,94500
1963-04-25,5.707125186920166,5.823269844055176,5.707125186920166,5.823269844055176,1.4064642190933228,126400
1963-04-26,5.823269844055176,5.915384769439697,5.823269844055176,5.823269844055176,1.4064642190933228,106400
1963-04-29,5.823269844055176,5.907374858856201,5.747175216674805,5.81525993347168,1.404529333114624,94500
1963-04-30,5.81525993347168,5.83128023147583,5.755185127258301,5.763195037841797,1.3919552564620972,68500
1963-05-01,5.807250022888184,5.83128023147583,5.807250022888184,5.823269844055176,1.4064642190933228,69900
1963-05-02,5.823269844055176,5.839290142059326,5.81525993347168,5.83128023147583,1.4083987474441528,55900
1963-05-03,5.847300052642822,5.931405067443848,5.847300052642822,5.915384769439697,1.4287117719650269,169700
1963-05-06,5.915384769439697,5.94742488861084,5.8633198738098145,5.907374858856201,1.4267774820327759,105800
1963-05-07,5.931405067443848,6.031529903411865,5.931405067443848,5.94742488861084,1.4364500045776367,146400
1963-05-08,6.023519992828369,6.063570022583008,6.023519992828369,6.063570022583008,1.4645037651062012,112400
1963-05-09,6.1076250076293945,6.239789962768555,6.1076250076293945,6.215760231018066,1.5012606382369995,181700
1963-05-10,6.215760231018066,6.255809783935547,6.155684947967529,6.231780052185059,1.5051305294036865,75900
1963-05-13,6.255809783935547,6.339914798736572,6.255809783935547,6.339914798736572,1.5312464237213135,112400
1963-05-14,6.339914798736572,6.363945007324219,6.32389497756958,6.32389497756958,1.5346496105194092,113800
1963-05-15,6.331904888153076,6.4079999923706055,6.331904888153076,6.363945007324219,1.5443685054779053,88500
1963-05-16,6.363945007324219,6.464069843292236,6.363945007324219,6.363945007324219,1.5443685054779053,154400
1963-05-17,6.416009902954102,6.45605993270874,6.416009902954102,6.45605993270874,1.5667214393615723,49900
1963-05-20,6.448050022125244,6.448050022125244,6.347925186157227,6.347925186157227,1.5404813289642334,44500
1963-05-21,6.263820171356201,6.263820171356201,6.215760231018066,6.263820171356201,1.5200715065002441,121800
1963-05-22,6.315885066986084,6.355935096740723,6.315885066986084,6.315885066986084,1.5327061414718628,78500
1963-05-23,6.315885066986084,6.355935096740723,6.255809783935547,6.255809783935547,1.5181264877319336,19900
1963-05-24,6.255809783935547,6.331904888153076,6.255809783935547,6.255809783935547,1.5181264877319336,47900
1963-05-27,6.255809783935547,6.255809783935547,6.147675037384033,6.163694858551025,1.4957735538482666,68500
1963-05-28,6.207749843597412,6.231780052185059,6.207749843597412,6.2237701416015625,1.510351538658142,31900
1963-05-29,6.239789962768555,6.339914798736572,6.239789962768555,6.307875156402588,1.530761480331421,50500
1963-05-31,6.331904888153076,6.355935096740723,6.331904888153076,6.347925186157227,1.5404813289642334,65900
1963-06-03,6.355935096740723,6.432030200958252,6.355935096740723,6.416009902954102,1.5570048093795776,78500
1963-06-04,6.416009902954102,6.564195156097412,6.4079999923706055,6.556184768676758,1.5910204648971558,154400
1963-06-05,6.608250141143799,6.732405185699463,6.608250141143799,6.640289783477783,1.6114287376403809,121800
1963-06-06,6.640289783477783,6.708374977111816,6.624269962310791,6.6483001708984375,1.6133742332458496,65900
1963-06-07,6.6483001708984375,6.66431999206543,6.416009902954102,6.424019813537598,1.5589464902877808,82500
1963-06-10,6.339914798736572,6.339914798736572,6.239789962768555,6.331904888153076,1.5365931987762451,105800
1963-06-11,6.331904888153076,6.432030200958252,6.32389497756958,6.355935096740723,1.542424201965332,80500
1963-06-12,6.4079999923706055,6.708374977111816,6.4079999923706055,6.608250141143799,1.6036546230316162,83800
1963-06-13,6.608250141143799,6.724394798278809,6.608250141143799,6.624269962310791,1.6075432300567627,71900
1963-06-14,6.624269962310791,6.632279872894287,6.524145126342773,6.540164947509766,1.587132215499878,100400
1963-06-17,6.540164947509766,6.556184768676758,6.516135215759277,6.524145126342773,1.5832446813583374,47900
1963-06-18,6.524145126342773,6.656310081481934,6.524145126342773,6.656310081481934,1.6153197288513184,60500
1963-06-19,6.656310081481934,6.724394798278809,6.6483001708984375,6.708374977111816,1.6279526948928833,74500
1963-06-20,6.708374977111816,6.756434917449951,6.556184768676758,6.708374977111816,1.6279526948928833,73900
1963-06-21,6.708374977111816,6.864570140838623,6.708374977111816,6.864570140838623,1.6658573150634766,107800
1963-06-24,6.856560230255127,6.856560230255127,6.732405185699463,6.740415096282959,1.635727882385254,53900
1963-06-25,6.740415096282959,6.808499813079834,6.66431999206543,6.66431999206543,1.6172614097595215,47900
1963-06-26,6.656310081481934,6.656310081481934,6.45605993270874,6.508124828338623,1.5793575048446655,62500
1963-06-27,6.508124828338623,6.540164947509766,6.4079999923706055,6.432030200958252,1.560891032218933,63900
1963-06-28,6.432030200958252,6.440040111541748,6.339914798736572,6.416009902954102,1.5570048093795776,34500
1963-07-01,6.416009902954102,6.440040111541748,6.307875156402588,6.307875156402588,1.530761480331421,32500
1963-07-02,6.307875156402588,6.45605993270874,6.307875156402588,6.448050022125244,1.5647788047790527,40500
1963-07-03,6.524145126342773,6.624269962310791,6.524145126342773,6.624269962310791,1.6075432300567627,61900
1963-07-05,6.732405185699463,6.808499813079834,6.732405185699463,6.748425006866455,1.6376724243164062,45900
1963-07-08,6.748425006866455,6.756434917449951,6.656310081481934,6.708374977111816,1.6279526948928833,51900
1963-07-09,6.708374977111816,6.808499813079834,6.640289783477783,6.808499813079834,1.6522513628005981,72500
1963-07-10,6.764444828033447,6.764444828033447,6.724394798278809,6.764444828033447,1.6415590047836304,33900
1963-07-11,6.764444828033447,6.90862512588501,6.732405185699463,6.740415096282959,1.635727882385254,66500
1963-07-12,6.740415096282959,6.764444828033447,6.66431999206543,6.66431999206543,1.6172614097595215,24500
1963-07-15,6.640289783477783,6.640289783477783,6.508124828338623,6.540164947509766,1.587132215499878,45900
1963-07-16,6.524145126342773,6.524145126342773,6.448050022125244,6.448050022125244,1.5647788047790527,28500
1963-07-17,6.45605993270874,6.556184768676758,6.45605993270874,6.45605993270874,1.5667214393615723,29900
1963-07-18,6.45605993270874,6.564195156097412,6.448050022125244,6.516135215759277,1.5813008546829224,43900
1963-07-19,6.464069843292236,6.464069843292236,6.147675037384033,6.163694858551025,1.4957735538482666,91800
1963-07-22,6.155684947967529,6.155684947967529,5.855309963226318,6.031529903411865,1.4636998176574707,135800
1963-07-23,6.031529903411865,6.147675037384033,6.031529903411865,6.039539813995361,1.4656436443328857,75900
1963-07-24,6.063570022583008,6.247799873352051,6.063570022583008,6.247799873352051,1.5161832571029663,32500
1963-07-25,6.247799873352051,6.331904888153076,6.131655216217041,6.131655216217041,1.487997055053711,66500
1963-07-26,6.131655216217041,6.207749843597412,6.123644828796387,6.123644828796387,1.4860539436340332,50500
1963-07-29,6.131655216217041,6.207749843597412,6.131655216217041,6.155684947967529,1.493829607963562,20500
1963-07-30,6.207749843597412,6.355935096740723,6.207749843597412,6.347925186157227,1.5404813289642334,38500
1963-07-31,6.347925186157227,6.4079999923706055,6.32389497756958,6.339914798736572,1.5385364294052124,43900
1963-08-01,6.339914798736572,6.424019813537598,6.2237701416015625,6.2237701416015625,1.510351538658142,81800
1963-08-02,6.2237701416015625,6.32389497756958,6.155684947967529,6.207749843597412,1.5064626932144165,40500
1963-08-05,6.207749843597412,6.239789962768555,6.163694858551025,6.163694858551025,1.4957735538482666,56500
1963-08-06,6.2237701416015625,6.4079999923706055,6.2237701416015625,6.4079999923706055,1.5550585985183716,38500
1963-08-07,6.4079999923706055,6.464069843292236,6.355935096740723,6.4079999923706055,1.5550585985183716,53900
1963-08-08,6.4079999923706055,6.416009902954102,6.239789962768555,6.307875156402588,1.530761480331421,52500
1963-08-09,6.307875156402588,6.432030200958252,6.239789962768555,6.432030200958252,1.560891032218933,40500
1963-08-12,6.432030200958252,6.432030200958252,6.363945007324219,6.416009902954102,1.5570048093795776,19900
1963-08-13,6.416009902954102,6.508124828338623,6.347925186157227,6.508124828338623,1.586787462234497,44500
1963-08-14,6.448050022125244,6.448050022125244,6.32389497756958,6.355935096740723,1.5496808290481567,56500
1963-08-15,6.4079999923706055,6.464069843292236,6.4079999923706055,6.440040111541748,1.5701872110366821,52500
1963-08-16,6.440040111541748,6.508124828338623,6.416009902954102,6.440040111541748,1.5701872110366821,50500
1963-08-19,6.440040111541748,6.464069843292236,6.424019813537598,6.440040111541748,1.5701872110366821,33900
1963-08-20,6.440040111541748,6.440040111541748,6.347925186157227,6.4079999923706055,1.5623735189437866,35900
1963-08-21,6.363945007324219,6.363945007324219,6.331904888153076,6.347925186157227,1.547728180885315,48500
1963-08-22,6.355935096740723,6.432030200958252,6.355935096740723,6.432030200958252,1.5682334899902344,36500
1963-08-23,6.448050022125244,6.540164947509766,6.448050022125244,6.524145126342773,1.5906925201416016,97800
1963-08-26,6.524145126342773,6.540164947509766,6.448050022125244,6.448050022125244,1.5721397399902344,80500
1963-08-27,6.424019813537598,6.424019813537598,6.32389497756958,6.32389497756958,1.5418685674667358,45900
1963-08-28,6.347925186157227,6.416009902954102,6.347925186157227,6.347925186157227,1.547728180885315,20500
1963-08-29,6.347925186157227,6.4079999923706055,6.339914798736572,6.339914798736572,1.5457743406295776,14600
1963-08-30,6.339914798736572,6.4079999923706055,6.32389497756958,6.4079999923706055,1.5623735189437866,15900
1963-09-03,6.4079999923706055,6.4079999923706055,6.347925186157227,6.4079999923706055,1.5623735189437866,44500
1963-09-04,6.416009902954102,6.508124828338623,6.416009902954102,6.440040111541748,1.5701872110366821,57900
1963-09-05,6.440040111541748,6.440040111541748,6.32389497756958,6.32389497756958,1.5418685674667358,38500
1963-09-06,6.255809783935547,6.255809783935547,6.155684947967529,6.231780052185059,1.5194091796875,97800
1963-09-09,6.231780052185059,6.307875156402588,6.155684947967529,6.155684947967529,1.5008571147918701,63900
1963-09-10,6.155684947967529,6.207749843597412,6.115634918212891,6.139665126800537,1.4969497919082642,86500
1963-09-11,6.163694858551025,6.263820171356201,6.163694858551025,6.263820171356201,1.5272223949432373,61900
1963-09-12,6.32389497756958,6.508124828338623,6.32389497756958,6.416009902954102,1.564327597618103,90500
1963-09-13,6.416009902954102,6.440040111541748,6.363945007324219,6.363945007324219,1.551633596420288,62500
1963-09-16,6.363945007324219,6.424019813537598,6.363945007324219,6.4079999923706055,1.5623735189437866,51900
1963-09-17,6.416009902954102,6.440040111541748,6.416009902954102,6.424019813537598,1.5662802457809448,45900
1963-09-18,6.424019813537598,6.448050022125244,6.416009902954102,6.416009902954102,1.564327597618103,61900
1963-09-19,6.424019813537598,6.516135215759277,6.424019813537598,6.508124828338623,1.586787462234497,58500
1963-09-20,6.508124828338623,6.524145126342773,6.440040111541748,6.440040111541748,1.5701872110366821,194300
1963-09-23,6.4079999923706055,6.4079999923706055,6.2237701416015625,6.2237701416015625,1.5174566507339478,83800
1963-09-24,6.239789962768555,6.508124828338623,6.239789962768555,6.508124828338623,1.586787462234497,155800
1963-09-25,6.508124828338623,6.66431999206543,6.440040111541748,6.548174858093262,1.5965514183044434,102400
1963-09-26,6.548174858093262,6.624269962310791,6.448050022125244,6.524145126342773,1.5906925201416016,88500
1963-09-27,6.5321550369262695,6.624269962310791,6.5321550369262695,6.556184768676758,1.5985043048858643,65900
1963-09-30,6.556184768676758,6.608250141143799,6.540164947509766,6.564195156097412,1.6004575490951538,52500
1963-10-01,6.564195156097412,6.632279872894287,6.540164947509766,6.564195156097412,1.6004575490951538,67900
1963-10-02,6.564195156097412,6.632279872894287,6.564195156097412,6.608250141143799,1.6111996173858643,52500
1963-10-03,6.608250141143799,6.632279872894287,6.556184768676758,6.632279872894287,1.6170568466186523,85800
1963-10-04,6.640289783477783,6.732405185699463,6.640289783477783,6.708374977111816,1.6356099843978882,90500
1963-10-07,6.708374977111816,6.748425006866455,6.708374977111816,6.748425006866455,1.6453760862350464,51900
1963-10-08,6.748425006866455,6.764444828033447,6.732405185699463,6.748425006866455,1.6453760862350464,52500
1963-10-09,6.732405185699463,6.732405185699463,6.616260051727295,6.616260051727295,1.6131523847579956,60500
1963-10-10,6.616260051727295,6.656310081481934,6.548174858093262,6.640289783477783,1.6190096139907837,40500
1963-10-11,6.640289783477783,6.66431999206543,6.632279872894287,6.632279872894287,1.6170568466186523,54500
1963-10-14,6.632279872894287,6.724394798278809,6.556184768676758,6.708374977111816,1.6356099843978882,74500
1963-10-15,6.708374977111816,6.740415096282959,6.66431999206543,6.7163848876953125,1.6375638246536255,47900
1963-10-16,6.724394798278809,6.824520111083984,6.724394798278809,6.824520111083984,1.6639304161071777,61900
1963-10-17,6.856560230255127,7.032780170440674,6.856560230255127,6.932654857635498,1.6902931928634644,166400
1963-10-18,6.948675155639648,7.016759872436523,6.948675155639648,6.948675155639648,1.694200038909912,50500
1963-10-21,6.948675155639648,7.008749961853027,6.764444828033447,6.964694976806641,1.6981053352355957,46500
1963-10-22,6.948675155639648,6.948675155639648,6.840539932250977,6.856560230255127,1.6717407703399658,131800
1963-10-23,6.856560230255127,6.940664768218994,6.856560230255127,6.924644947052002,1.6883407831192017,33900
1963-10-24,6.924644947052002,6.9566850662231445,6.916635036468506,6.948675155639648,1.694200038909912,41900
1963-10-25,6.924644947052002,6.924644947052002,6.848549842834473,6.924644947052002,1.6883407831192017,40500
1963-10-28,6.924644947052002,6.940664768218994,6.90862512588501,6.90862512588501,1.6844346523284912,39900
1963-10-29,6.90862512588501,6.90862512588501,6.848549842834473,6.90862512588501,1.6844346523284912,45900
1963-10-30,6.90862512588501,6.90862512588501,6.824520111083984,6.840539932250977,1.6678351163864136,37900
1963-10-31,6.840539932250977,6.90862512588501,6.824520111083984,6.824520111083984,1.6639304161071777,61900
1963-11-01,6.816510200500488,6.816510200500488,6.740415096282959,6.740415096282959,1.6434224843978882,38500
1963-11-04,6.740415096282959,6.756434917449951,6.556184768676758,6.556184768676758,1.5985043048858643,29900
1963-11-06,6.556184768676758,6.556184768676758,6.516135215759277,6.516135215759277,1.5887396335601807,42500
1963-11-07,6.516135215759277,6.5321550369262695,6.424019813537598,6.424019813537598,1.5662802457809448,46500
1963-11-08,6.516135215759277,6.540164947509766,6.516135215759277,6.540164947509766,1.594598650932312,30500
1963-11-11,6.556184768676758,6.608250141143799,6.556184768676758,6.556184768676758,1.5985043048858643,19900
1963-11-12,6.556184768676758,6.640289783477783,6.556184768676758,6.632279872894287,1.6245005130767822,36500
1963-11-13,6.624269962310791,6.624269962310791,6.556184768676758,6.564195156097412,1.6078250408172607,37900
1963-11-14,6.564195156097412,6.564195156097412,6.508124828338623,6.508124828338623,1.5940912961959839,28500
1963-11-15,6.508124828338623,6.608250141143799,6.508124828338623,6.508124828338623,1.5940912961959839,34500
1963-11-18,6.508124828338623,6.516135215759277,6.424019813537598,6.424019813537598,1.573490023612976,22500
1963-11-19,6.424019813537598,6.440040111541748,6.4079999923706055,6.440040111541748,1.5774154663085938,21900
1963-11-20,6.440040111541748,6.440040111541748,6.339914798736572,6.339914798736572,1.552889347076416,33900
1963-11-21,6.339914798736572,6.347925186157227,6.131655216217041,6.131655216217041,1.5018783807754517,40500
1963-11-22,6.131655216217041,6.2237701416015625,5.915384769439697,5.915384769439697,1.4489058256149292,69900
1963-11-26,6.1076250076293945,6.2237701416015625,6.1076250076293945,6.215760231018066,1.5224800109863281,92500
1963-11-27,6.255809783935547,6.32389497756958,6.255809783935547,6.32389497756958,1.5489660501480103,71900
1963-11-29,6.331904888153076,6.464069843292236,6.331904888153076,6.45605993270874,1.5813370943069458,54500
1963-12-02,6.45605993270874,6.464069843292236,6.432030200958252,6.432030200958252,1.5754518508911133,42500
1963-12-03,6.432030200958252,6.448050022125244,6.4079999923706055,6.4079999923706055,1.5695656538009644,44500
1963-12-04,6.416009902954102,6.45605993270874,6.416009902954102,6.440040111541748,1.5774154663085938,31900
1963-12-05,6.440040111541748,6.764444828033447,6.416009902954102,6.7163848876953125,1.6451020240783691,108400
1963-12-06,6.7163848876953125,6.732405185699463,6.608250141143799,6.616260051727295,1.6205781698226929,98500
1963-12-09,6.624269962310791,6.808499813079834,6.624269962310791,6.756434917449951,1.654911994934082,81800
1963-12-10,6.756434917449951,6.808499813079834,6.748425006866455,6.764444828033447,1.6568737030029297,76500
1963-12-11,6.756434917449951,6.756434917449951,6.708374977111816,6.724394798278809,1.6470633745193481,89800
1963-12-12,6.724394798278809,6.740415096282959,6.708374977111816,6.708374977111816,1.643139123916626,47900
1963-12-13,6.708374977111816,6.740415096282959,6.708374977111816,6.724394798278809,1.6470633745193481,30500
1963-12-16,6.724394798278809,6.748425006866455,6.708374977111816,6.708374977111816,1.643139123916626,46500
1963-12-17,6.7163848876953125,6.740415096282959,6.7163848876953125,6.732405185699463,1.649025559425354,52500
1963-12-18,6.740415096282959,6.840539932250977,6.740415096282959,6.840539932250977,1.6755121946334839,115800
1963-12-19,6.824520111083984,6.824520111083984,6.764444828033447,6.764444828033447,1.6568737030029297,16600
1963-12-20,6.764444828033447,6.840539932250977,6.748425006866455,6.756434917449951,1.654911994934082,130400
1963-12-23,6.756434917449951,6.824520111083984,6.748425006866455,6.816510200500488,1.6696265935897827,76500
1963-12-24,6.808499813079834,6.808499813079834,6.7163848876953125,6.7163848876953125,1.6451020240783691,74500
1963-12-26,6.724394798278809,6.748425006866455,6.724394798278809,6.732405185699463,1.649025559425354,36500
1963-12-27,6.748425006866455,6.864570140838623,6.748425006866455,6.864570140838623,1.681397795677185,35900
1963-12-30,6.864570140838623,6.90862512588501,6.816510200500488,6.840539932250977,1.6755121946334839,30500
1963-12-31,6.840539932250977,6.864570140838623,6.840539932250977,6.856560230255127,1.6794363260269165,34500
1964-01-02,6.856560230255127,6.864570140838623,6.816510200500488,6.824520111083984,1.6715888977050781,35900
1964-01-03,6.824520111083984,6.856560230255127,6.824520111083984,6.824520111083984,1.6715888977050781,144400
1964-01-06,6.824520111083984,6.948675155639648,6.824520111083984,6.932654857635498,1.6980745792388916,49900
1964-01-07,6.932654857635498,7.1409149169921875,6.924644947052002,7.1409149169921875,1.7490849494934082,166400
1964-01-08,7.1409149169921875,7.148924827575684,7.056809902191162,7.056809902191162,1.7284860610961914,73900
1964-01-09,7.124895095825195,7.225019931793213,7.124895095825195,7.209000110626221,1.7657612562179565,86500
1964-01-10,7.225019931793213,7.265069961547852,7.225019931793213,7.249050140380859,1.7755708694458008,33900
1964-01-13,7.249050140380859,7.433279991149902,7.233029842376709,7.409249782562256,1.8148109912872314,88500
1964-01-14,7.441289901733398,7.53340482711792,7.441289901733398,7.465320110321045,1.82854425907135,103800
1964-01-15,7.465320110321045,7.509375095367432,7.409249782562256,7.425270080566406,1.818734884262085,85800
1964-01-16,7.425270080566406,7.53340482711792,7.349174976348877,7.441289901733398,1.8226592540740967,144400
1964-01-17,7.509375095367432,7.609499931335449,7.509375095367432,7.609499931335449,1.863858938217163,119800
1964-01-20,7.609499931335449,7.6255202293396,7.409249782562256,7.433279991149902,1.82069730758667,116400
1964-01-21,7.409249782562256,7.409249782562256,7.209000110626221,7.241040229797363,1.7736091613769531,97800
1964-01-22,7.241040229797363,7.265069961547852,7.209000110626221,7.225019931793213,1.7696865797042847,100400
1964-01-23,7.225019931793213,7.265069961547852,7.217010021209717,7.265069961547852,1.7794957160949707,49900
1964-01-24,7.265069961547852,7.341165065765381,7.249050140380859,7.249050140380859,1.7755708694458008,45900
1964-01-27,7.249050140380859,7.409249782562256,7.249050140380859,7.357184886932373,1.802058458328247,49900
1964-01-28,7.357184886932373,7.433279991149902,7.3251447677612305,7.433279991149902,1.82069730758667,36500
1964-01-29,7.433279991149902,7.441289901733398,7.349174976348877,7.357184886932373,1.802058458328247,46500
1964-01-30,7.357184886932373,7.425270080566406,7.3251447677612305,7.333155155181885,1.7961714267730713,56500
1964-01-31,7.333155155181885,7.409249782562256,7.3251447677612305,7.409249782562256,1.8148109912872314,34500
1964-02-03,7.409249782562256,7.425270080566406,7.365194797515869,7.409249782562256,1.8148109912872314,34500
1964-02-04,7.409249782562256,7.53340482711792,7.409249782562256,7.525394916534424,1.8507620096206665,86500
1964-02-05,7.525394916534424,7.525394916534424,7.457310199737549,7.465320110321045,1.8359891176223755,45900
1964-02-06,7.465320110321045,7.525394916534424,7.4492998123168945,7.4492998123168945,1.8320482969284058,86500
1964-02-07,7.441289901733398,7.441289901733398,7.349174976348877,7.433279991149902,1.8281086683273315,47900
1964-02-10,7.441289901733398,7.517385005950928,7.441289901733398,7.441289901733398,1.8300790786743164,108400
1964-02-11,7.441289901733398,7.517385005950928,7.441289901733398,7.457310199737549,1.834018349647522,39900
1964-02-12,7.509375095367432,7.517385005950928,7.509375095367432,7.517385005950928,1.8487941026687622,19900
1964-02-13,7.525394916534424,7.5654449462890625,7.525394916534424,7.5654449462890625,1.8606116771697998,43900
1964-02-14,7.5654449462890625,7.5654449462890625,7.509375095367432,7.509375095367432,1.8468232154846191,43900
1964-02-17,7.465320110321045,7.465320110321045,7.441289901733398,7.457310199737549,1.834018349647522,23900
1964-02-18,7.457310199737549,7.465320110321045,7.4492998123168945,7.4492998123168945,1.8320482969284058,42500
1964-02-19,7.4492998123168945,7.4492998123168945,7.365194797515869,7.365194797515869,1.811364769935608,21900
1964-02-20,7.365194797515869,7.425270080566406,7.349174976348877,7.357184886932373,1.8093940019607544,42500
1964-02-24,7.357184886932373,7.365194797515869,7.249050140380859,7.2570600509643555,1.78476881980896,66500
1964-02-25,7.2570600509643555,7.265069961547852,7.209000110626221,7.225019931793213,1.7768899202346802,48500
1964-02-26,7.233029842376709,7.2570600509643555,7.233029842376709,7.249050140380859,1.7827997207641602,26500
1964-02-27,7.249050140380859,7.249050140380859,7.217010021209717,7.217010021209717,1.7749207019805908,49900
1964-02-28,7.233029842376709,7.2570600509643555,7.233029842376709,7.2570600509643555,1.78476881980896,26500
1964-03-02,7.3251447677612305,7.409249782562256,7.3251447677612305,7.409249782562256,1.8222006559371948,82500
1964-03-03,7.409249782562256,7.441289901733398,7.409249782562256,7.425270080566406,1.8261387348175049,55900
1964-03-04,7.425270080566406,7.541415214538574,7.365194797515869,7.541415214538574,1.8547009229660034,148400
1964-03-05,7.541415214538574,7.617509841918945,7.541415214538574,7.5654449462890625,1.8606116771697998,131800
1964-03-06,7.5654449462890625,7.66556978225708,7.557435035705566,7.657559871673584,1.8832679986953735,153800
1964-03-09,7.657559871673584,7.825769901275635,7.657559871673584,7.817759990692139,1.9226659536361694,142400
1964-03-10,7.817759990692139,7.833779811859131,7.809750080108643,7.825769901275635,1.924635410308838,104400
1964-03-11,7.833779811859131,7.9258952140808105,7.833779811859131,7.865819931030273,1.934486746788025,121800
1964-03-12,7.865819931030273,7.90987491607666,7.817759990692139,7.817759990692139,1.9226659536361694,82500
1964-03-13,7.817759990692139,7.825769901275635,7.741664886474609,7.809750080108643,1.9206955432891846,69900
1964-03-16,7.809750080108643,7.809750080108643,7.717635154724121,7.733654975891113,1.9019825458526611,89800
1964-03-17,7.725645065307617,7.725645065307617,7.5654449462890625,7.5654449462890625,1.8606116771697998,96500
1964-03-18,7.5654449462890625,7.633530139923096,7.53340482711792,7.609499931335449,1.871446967124939,67900
1964-03-19,7.609499931335449,7.641540050506592,7.525394916534424,7.557435035705566,1.8586434125900269,62500
1964-03-20,7.557435035705566,7.6255202293396,7.53340482711792,7.6255202293396,1.8753875494003296,7900
1964-03-23,7.557435035705566,7.557435035705566,7.525394916534424,7.541415214538574,1.8547009229660034,29900
1964-03-24,7.541415214538574,7.609499931335449,7.517385005950928,7.5654449462890625,1.8606116771697998,46500
1964-03-25,7.5654449462890625,7.633530139923096,7.54942512512207,7.6255202293396,1.8753875494003296,165700
1964-03-26,7.633530139923096,7.717635154724121,7.633530139923096,7.66556978225708,1.885237455368042,148400
1964-03-30,7.66556978225708,7.66556978225708,7.649549961090088,7.649549961090088,1.881296992301941,86500
1964-03-31,7.649549961090088,7.66556978225708,7.649549961090088,7.66556978225708,1.885237455368042,22500
1964-04-01,7.66556978225708,7.765695095062256,7.66556978225708,7.75768518447876,1.907891035079956,164400
1964-04-02,7.75768518447876,8.1341552734375,7.75768518447876,8.110124588012695,1.9945694208145142,329500
1964-04-03,8.110124588012695,8.1341552734375,8.010000228881836,8.04203987121582,1.9778257608413696,74500
1964-04-06,8.050049781799316,8.110124588012695,8.050049781799316,8.110124588012695,1.9945694208145142,32500
1964-04-07,8.058059692382812,8.058059692382812,7.957934856414795,8.010000228881836,1.9699455499649048,86500
1964-04-08,8.018010139465332,8.126145362854004,8.018010139465332,8.110124588012695,1.9945694208145142,66500
1964-04-09,8.110124588012695,8.142165184020996,8.110124588012695,8.118135452270508,1.9965394735336304,56500
1964-04-10,8.118135452270508,8.118135452270508,8.058059692382812,8.110124588012695,1.9945694208145142,30500
1964-04-13,8.110124588012695,8.142165184020996,8.110124588012695,8.142165184020996,2.0024476051330566,76500
1964-04-14,8.142165184020996,8.142165184020996,8.1341552734375,8.142165184020996,2.0024476051330566,64500
1964-04-15,8.142165184020996,8.142165184020996,8.066069602966309,8.066069602966309,1.9837355613708496,38500
1964-04-16,8.066069602966309,8.218259811401367,8.058059692382812,8.158185005187988,2.0063889026641846,126400
1964-04-17,8.158185005187988,8.226269721984863,8.158185005187988,8.158185005187988,2.0063889026641846,68500
1964-04-20,8.158185005187988,8.158185005187988,8.050049781799316,8.050049781799316,1.9797954559326172,70500
1964-04-21,8.050049781799316,8.110124588012695,8.04203987121582,8.110124588012695,1.9945694208145142,32500
1964-04-22,8.110124588012695,8.110124588012695,8.026020050048828,8.026020050048828,1.9738855361938477,48500
1964-04-23,8.026020050048828,8.110124588012695,7.817759990692139,7.833779811859131,1.9266072511672974,50500
1964-04-24,7.825769901275635,7.825769901275635,7.725645065307617,7.725645065307617,1.9000115394592285,28500
1964-04-27,7.657559871673584,7.657559871673584,7.609499931335449,7.609499931335449,1.871446967124939,82500
1964-04-28,7.617509841918945,7.725645065307617,7.617509841918945,7.657559871673584,1.8832679986953735,40500
1964-04-29,7.657559871673584,7.75768518447876,7.641540050506592,7.66556978225708,1.885237455368042,54500
1964-04-30,7.66556978225708,7.741664886474609,7.541415214538574,7.557435035705566,1.8586434125900269,45900
1964-05-01,7.557435035705566,7.657559871673584,7.53340482711792,7.6255202293396,1.8753875494003296,34500
1964-05-04,7.709624767303467,7.75768518447876,7.709624767303467,7.75768518447876,1.907891035079956,45900
1964-05-05,7.725645065307617,7.725645065307617,7.641540050506592,7.641540050506592,1.8793271780014038,28500
1964-05-06,7.641540050506592,7.641540050506592,7.557435035705566,7.557435035705566,1.8586434125900269,23900
1964-05-07,7.557435035705566,7.733654975891113,7.54942512512207,7.733654975891113,1.9019825458526611,32500
1964-05-08,7.733654975891113,7.857810020446777,7.725645065307617,7.857810020446777,1.9325164556503296,55900
1964-05-11,7.857810020446777,7.9258952140808105,7.857810020446777,7.857810020446777,1.9325164556503296,25900
1964-05-12,7.857810020446777,7.9258952140808105,7.857810020446777,7.90987491607666,1.9527868032455444,42500
1964-05-13,7.917884826660156,8.010000228881836,7.917884826660156,7.941915035247803,1.9606959819793701,69900
1964-05-14,7.941915035247803,7.965944766998291,7.933905124664307,7.965944766998291,1.9666295051574707,42500
1964-05-15,7.957934856414795,7.957934856414795,7.917884826660156,7.933905124664307,1.9587175846099854,50500
1964-05-18,7.90987491607666,7.90987491607666,7.765695095062256,7.849800109863281,1.9379552602767944,53900
1964-05-19,7.841790199279785,7.841790199279785,7.765695095062256,7.809750080108643,1.9280662536621094,30500
1964-05-20,7.809750080108643,7.825769901275635,7.75768518447876,7.75768518447876,1.9152140617370605,20500
1964-05-21,7.75768518447876,7.809750080108643,7.733654975891113,7.75768518447876,1.9152140617370605,16600
1964-05-22,7.717635154724121,7.717635154724121,7.6255202293396,7.6255202293396,1.882584810256958,42500
1964-05-25,7.6255202293396,7.649549961090088,7.409249782562256,7.409249782562256,1.8291932344436646,36500
1964-05-26,7.409249782562256,7.433279991149902,7.357184886932373,7.365194797515869,1.8183162212371826,34500
1964-05-27,7.365194797515869,7.409249782562256,7.309124946594238,7.365194797515869,1.8183162212371826,43900
1964-05-28,7.365194797515869,7.365194797515869,7.3251447677612305,7.3251447677612305,1.808428168296814,41900
1964-06-01,7.3251447677612305,7.341165065765381,7.233029842376709,7.233029842376709,1.7856872081756592,35900
1964-06-02,7.156935214996338,7.156935214996338,7.108874797821045,7.108874797821045,1.7550352811813354,41900
1964-06-03,7.132905006408691,7.164945125579834,7.132905006408691,7.156935214996338,1.766900658607483,39900
1964-06-04,7.164945125579834,7.309124946594238,7.164945125579834,7.164945125579834,1.768877387046814,43900
1964-06-05,7.233029842376709,7.309124946594238,7.233029842376709,7.233029842376709,1.7856872081756592,45900
1964-06-08,7.233029842376709,7.241040229797363,7.225019931793213,7.225019931793213,1.7837090492248535,20500
1964-06-09,7.265069961547852,7.357184886932373,7.265069961547852,7.349174976348877,1.8143616914749146,26500
1964-06-10,7.3251447677612305,7.3251447677612305,7.108874797821045,7.148924827575684,1.7649232149124146,113800
1964-06-11,7.148924827575684,7.209000110626221,7.148924827575684,7.164945125579834,1.768877387046814,32500
1964-06-12,7.164945125579834,7.164945125579834,7.048799991607666,7.056809902191162,1.742180585861206,22500
1964-06-15,7.108874797821045,7.132905006408691,7.108874797821045,7.124895095825195,1.7589902877807617,25900
1964-06-16,7.124895095825195,7.1409149169921875,7.0247697830200195,7.064819812774658,1.7441598176956177,20500
1964-06-17,7.108874797821045,7.1409149169921875,7.108874797821045,7.108874797821045,1.7550352811813354,36500
1964-06-18,7.148924827575684,7.233029842376709,7.148924827575684,7.233029842376709,1.7856872081756592,44500
1964-06-19,7.233029842376709,7.233029842376709,7.209000110626221,7.233029842376709,1.7856872081756592,22500
1964-06-22,7.233029842376709,7.2570600509643555,7.217010021209717,7.2570600509643555,1.7916179895401,37900
1964-06-23,7.2570600509643555,7.309124946594238,7.2570600509643555,7.2570600509643555,1.7916179895401,33900
1964-06-24,7.3251447677612305,7.341165065765381,7.3251447677612305,7.341165065765381,1.8123830556869507,19900
1964-06-25,7.341165065765381,7.365194797515869,7.309124946594238,7.309124946594238,1.8044729232788086,35900
1964-06-26,7.309124946594238,7.309124946594238,7.241040229797363,7.249050140380859,1.789641261100769,37900
1964-06-29,7.249050140380859,7.265069961547852,7.233029842376709,7.233029842376709,1.7856872081756592,41900
1964-06-30,7.233029842376709,7.233029842376709,7.148924827575684,7.148924827575684,1.7649232149124146,28500
1964-07-01,7.148924827575684,7.225019931793213,7.1409149169921875,7.209000110626221,1.7797538042068481,33900
1964-07-02,7.209000110626221,7.225019931793213,7.148924827575684,7.217010021209717,1.7817329168319702,34500
1964-07-06,7.217010021209717,7.233029842376709,7.164945125579834,7.209000110626221,1.7797538042068481,35900
1964-07-07,7.209000110626221,7.209000110626221,7.056809902191162,7.056809902191162,1.742180585861206,37900
1964-07-08,7.056809902191162,7.124895095825195,7.04079008102417,7.04079008102417,1.7382253408432007,94500
1964-07-09,7.04079008102417,7.04079008102417,6.940664768218994,6.940664768218994,1.713506817817688,48500
1964-07-10,6.940664768218994,7.008749961853027,6.924644947052002,6.940664768218994,1.713506817817688,99800
1964-07-13,6.940664768218994,6.948675155639648,6.864570140838623,6.940664768218994,1.713506817817688,48500
1964-07-14,6.940664768218994,6.940664768218994,6.916635036468506,6.924644947052002,1.7095520496368408,47900
1964-07-15,6.924644947052002,6.932654857635498,6.840539932250977,6.840539932250977,1.6887890100479126,47900
1964-07-16,6.848549842834473,6.924644947052002,6.848549842834473,6.90862512588501,1.7055972814559937,35900
1964-07-17,6.940664768218994,7.048799991607666,6.940664768218994,7.048799991607666,1.7402039766311646,133800
1964-07-20,7.048799991607666,7.056809902191162,7.032780170440674,7.04079008102417,1.7382253408432007,60500
1964-07-21,7.032780170440674,7.032780170440674,6.964694976806641,6.964694976806641,1.7194406986236572,46500
1964-07-22,6.964694976806641,7.0247697830200195,6.964694976806641,6.964694976806641,1.7194406986236572,55900
1964-07-23,6.9566850662231445,6.9566850662231445,6.824520111083984,6.840539932250977,1.6887890100479126,48500
1964-07-24,6.840539932250977,6.840539932250977,6.808499813079834,6.808499813079834,1.6808795928955078,42500
1964-07-27,6.808499813079834,6.8325300216674805,6.724394798278809,6.740415096282959,1.6640702486038208,48500
1964-07-28,6.740415096282959,6.740415096282959,6.66431999206543,6.708374977111816,1.6561598777770996,49900
1964-07-29,6.7163848876953125,6.824520111083984,6.7163848876953125,6.740415096282959,1.6640702486038208,54500
1964-07-30,6.756434917449951,6.808499813079834,6.756434917449951,6.808499813079834,1.6808795928955078,50500
1964-07-31,6.808499813079834,6.824520111083984,6.740415096282959,6.740415096282959,1.6640702486038208,39900
1964-08-03,6.740415096282959,6.764444828033447,6.740415096282959,6.740415096282959,1.6640702486038208,41900
1964-08-04,6.732405185699463,6.732405185699463,6.616260051727295,6.640289783477783,1.6393508911132812,66500
1964-08-05,6.640289783477783,6.748425006866455,6.608250141143799,6.724394798278809,1.660115361213684,42500
1964-08-06,6.724394798278809,6.724394798278809,6.508124828338623,6.508124828338623,1.6067227125167847,50500
1964-08-07,6.508124828338623,6.640289783477783,6.508124828338623,6.640289783477783,1.6393508911132812,46500
1964-08-10,6.640289783477783,6.656310081481934,6.608250141143799,6.656310081481934,1.643304705619812,22500
1964-08-11,6.656310081481934,6.724394798278809,6.640289783477783,6.6483001708984375,1.6487706899642944,46500
1964-08-12,6.6483001708984375,6.840539932250977,6.640289783477783,6.824520111083984,1.6924725770950317,45900
1964-08-13,6.824520111083984,6.90862512588501,6.808499813079834,6.808499813079834,1.688499093055725,74500
1964-08-14,6.764444828033447,6.764444828033447,6.740415096282959,6.740415096282959,1.6716148853302002,11900
1964-08-17,6.740415096282959,6.808499813079834,6.7163848876953125,6.740415096282959,1.6716148853302002,38500
1964-08-18,6.740415096282959,6.740415096282959,6.708374977111816,6.724394798278809,1.667641043663025,28500
1964-08-19,6.724394798278809,6.732405185699463,6.632279872894287,6.632279872894287,1.6447968482971191,30500
1964-08-20,6.608250141143799,6.608250141143799,6.540164947509766,6.564195156097412,1.627911925315857,34500
1964-08-21,6.540164947509766,6.540164947509766,6.45605993270874,6.45605993270874,1.6010953187942505,30500
1964-08-24,6.45605993270874,6.508124828338623,6.440040111541748,6.448050022125244,1.5991066694259644,33900
1964-08-25,6.448050022125244,6.524145126342773,6.440040111541748,6.508124828338623,1.6140077114105225,53900
1964-08-26,6.508124828338623,6.516135215759277,6.440040111541748,6.45605993270874,1.6010953187942505,35900
1964-08-27,6.45605993270874,6.508124828338623,6.440040111541748,6.508124828338623,1.6140077114105225,15900
1964-08-28,6.540164947509766,6.632279872894287,6.540164947509766,6.624269962310791,1.6428107023239136,42500
1964-08-31,6.624269962310791,6.640289783477783,6.540164947509766,6.540164947509766,1.6219525337219238,18600
1964-09-01,6.540164947509766,6.608250141143799,6.540164947509766,6.608250141143799,1.6388373374938965,56500
1964-09-02,6.608250141143799,6.740415096282959,6.608250141143799,6.708374977111816,1.6636675596237183,89800
1964-09-03,6.708374977111816,6.7163848876953125,6.640289783477783,6.640289783477783,1.646783471107483,73900
1964-09-04,6.708374977111816,6.724394798278809,6.708374977111816,6.708374977111816,1.6636675596237183,24500
1964-09-08,6.724394798278809,6.808499813079834,6.724394798278809,6.808499813079834,1.688499093055725,36500
1964-09-09,6.808499813079834,6.90862512588501,6.764444828033447,6.864570140838623,1.7024047374725342,95800
1964-09-10,6.864570140838623,6.9566850662231445,6.848549842834473,6.848549842834473,1.698431134223938,82500
1964-09-11,6.848549842834473,6.848549842834473,6.740415096282959,6.756434917449951,1.6755882501602173,66500
1964-09-14,6.708374977111816,6.708374977111816,6.5321550369262695,6.564195156097412,1.627911925315857,34500
1964-09-15,6.564195156097412,6.608250141143799,6.508124828338623,6.508124828338623,1.6140077114105225,73900
1964-09-16,6.508124828338623,6.508124828338623,6.4079999923706055,6.424019813537598,1.593147873878479,63900
1964-09-17,6.424019813537598,6.6483001708984375,6.347925186157227,6.608250141143799,1.6388373374938965,416100
1964-09-18,6.608250141143799,6.66431999206543,6.524145126342773,6.564195156097412,1.627911925315857,131800
1964-09-21,6.564195156097412,6.564195156097412,6.524145126342773,6.548174858093262,1.6239384412765503,85800
1964-09-22,6.564195156097412,6.656310081481934,6.564195156097412,6.6483001708984375,1.6487706899642944,64500
1964-09-23,6.6483001708984375,6.66431999206543,6.624269962310791,6.624269962310791,1.6428107023239136,70500
1964-09-24,6.624269962310791,6.66431999206543,6.624269962310791,6.656310081481934,1.650755524635315,114400
1964-09-25,6.640289783477783,6.640289783477783,6.5321550369262695,6.5321550369262695,1.6199655532836914,37900
1964-09-28,6.5321550369262695,6.616260051727295,6.508124828338623,6.616260051727295,1.6408240795135498,62500
1964-09-29,6.616260051727295,6.616260051727295,6.45605993270874,6.540164947509766,1.6219525337219238,87800
1964-09-30,6.540164947509766,6.556184768676758,6.524145126342773,6.540164947509766,1.6219525337219238,56500
1964-10-01,6.540164947509766,6.540164947509766,6.4079999923706055,6.4079999923706055,1.589176058769226,59900
1964-10-02,6.363945007324219,6.363945007324219,6.315885066986084,6.32389497756958,1.5683175325393677,43900
1964-10-05,6.339914798736572,6.424019813537598,6.339914798736572,6.339914798736572,1.5722899436950684,42500
1964-10-06,6.339914798736572,6.416009902954102,6.307875156402588,6.307875156402588,1.5643452405929565,79900
1964-10-07,6.307875156402588,6.315885066986084,6.239789962768555,6.239789962768555,1.5474605560302734,62500
1964-10-08,6.239789962768555,6.255809783935547,6.123644828796387,6.147675037384033,1.524614691734314,103800
1964-10-09,6.163694858551025,6.239789962768555,6.163694858551025,6.207749843597412,1.5395129919052124,74500
1964-10-12,6.207749843597412,6.2237701416015625,6.163694858551025,6.207749843597412,1.5395129919052124,33900
1964-10-13,6.215760231018066,6.255809783935547,6.215760231018066,6.247799873352051,1.5494459867477417,73900
1964-10-14,6.255809783935547,6.347925186157227,6.255809783935547,6.331904888153076,1.5703046321868896,55900
1964-10-15,6.32389497756958,6.32389497756958,6.247799873352051,6.247799873352051,1.5494459867477417,71900
1964-10-16,6.315885066986084,6.363945007324219,6.315885066986084,6.331904888153076,1.5703046321868896,72500
1964-10-19,6.32389497756958,6.32389497756958,6.2237701416015625,6.231780052185059,1.5454723834991455,112400
1964-10-20,6.231780052185059,6.315885066986084,6.2237701416015625,6.255809783935547,1.551432728767395,79900
1964-10-21,6.255809783935547,6.255809783935547,6.147675037384033,6.147675037384033,1.524614691734314,124400
1964-10-22,6.147675037384033,6.155684947967529,6.063570022583008,6.063570022583008,1.5037579536437988,163700
1964-10-23,6.063570022583008,6.123644828796387,6.015510082244873,6.015510082244873,1.4918389320373535,126400
1964-10-26,6.015510082244873,6.039539813995361,5.939414978027344,5.94742488861084,1.4749537706375122,164400
1964-10-27,6.007500171661377,6.115634918212891,6.007500171661377,6.015510082244873,1.4918389320373535,118400
1964-10-28,6.039539813995361,6.123644828796387,6.039539813995361,6.039539813995361,1.4977983236312866,39900
1964-10-29,6.039539813995361,6.123644828796387,6.023519992828369,6.023519992828369,1.4938251972198486,130400
1964-10-30,6.055560111999512,6.131655216217041,6.055560111999512,6.115634918212891,1.5166693925857544,75900
1964-11-02,6.115634918212891,6.131655216217041,6.063570022583008,6.131655216217041,1.5206416845321655,65900
1964-11-04,6.131655216217041,6.163694858551025,6.123644828796387,6.131655216217041,1.5206416845321655,104400
1964-11-05,6.131655216217041,6.155684947967529,6.055560111999512,6.055560111999512,1.5017714500427246,72500
1964-11-06,6.047550201416016,6.047550201416016,6.031529903411865,6.039539813995361,1.4977983236312866,171700
1964-11-09,6.055560111999512,6.123644828796387,6.055560111999512,6.123644828796387,1.5262476205825806,117800
1964-11-10,6.123644828796387,6.147675037384033,6.023519992828369,6.031529903411865,1.503288745880127,44500
1964-11-11,6.031529903411865,6.055560111999512,6.023519992828369,6.023519992828369,1.50129234790802,47900
1964-11-12,6.023519992828369,6.023519992828369,5.955434799194336,5.955434799194336,1.4843230247497559,75900
1964-11-13,5.955434799194336,5.96344518661499,5.94742488861084,5.96344518661499,1.486318588256836,70500
1964-11-16,5.96344518661499,6.155684947967529,5.94742488861084,6.139665126800537,1.5302397012710571,313600
1964-11-17,6.239789962768555,6.347925186157227,6.239789962768555,6.331904888153076,1.5781537294387817,102400
1964-11-18,6.355935096740723,6.45605993270874,6.355935096740723,6.432030200958252,1.6031088829040527,97800
1964-11-19,6.432030200958252,6.45605993270874,6.424019813537598,6.424019813537598,1.6011122465133667,64500
1964-11-20,6.424019813537598,6.424019813537598,6.331904888153076,6.339914798736572,1.5801492929458618,49900
1964-11-23,6.339914798736572,6.4079999923706055,6.339914798736572,6.363945007324219,1.5861395597457886,39900
1964-11-24,6.355935096740723,6.355935096740723,6.239789962768555,6.307875156402588,1.5721650123596191,94500
1964-11-25,6.263820171356201,6.263820171356201,6.247799873352051,6.247799873352051,1.5571919679641724,83800
1964-11-27,6.247799873352051,6.263820171356201,6.2237701416015625,6.263820171356201,1.5611844062805176,61900
1964-11-30,6.263820171356201,6.263820171356201,6.239789962768555,6.239789962768555,1.555195927619934,48500
1964-12-01,6.239789962768555,6.247799873352051,6.147675037384033,6.147675037384033,1.5322374105453491,40500
1964-12-02,6.147675037384033,6.247799873352051,6.147675037384033,6.231780052185059,1.5531983375549316,71900
1964-12-03,6.231780052185059,6.255809783935547,6.2237701416015625,6.231780052185059,1.5531983375549316,41900
1964-12-04,6.231780052185059,6.255809783935547,6.2237701416015625,6.2237701416015625,1.5512017011642456,53900
1964-12-07,6.2237701416015625,6.247799873352051,6.2237701416015625,6.231780052185059,1.5531983375549316,25900
1964-12-08,6.2237701416015625,6.2237701416015625,6.131655216217041,6.131655216217041,1.5282423496246338,34500
1964-12-09,6.131655216217041,6.131655216217041,6.039539813995361,6.039539813995361,1.5052852630615234,39900
1964-12-10,6.039539813995361,6.055560111999512,5.915384769439697,5.915384769439697,1.4743410348892212,89800
1964-12-11,5.923395156860352,5.96344518661499,5.923395156860352,5.96344518661499,1.486318588256836,105800
1964-12-14,5.96344518661499,5.96344518661499,5.915384769439697,5.939414978027344,1.4803296327590942,90500
1964-12-15,5.939414978027344,6.039539813995361,5.907374858856201,5.915384769439697,1.4743410348892212,195700
1964-12-16,5.931405067443848,6.031529903411865,5.931405067443848,5.94742488861084,1.482327938079834,51900
1964-12-17,5.955434799194336,6.123644828796387,5.955434799194336,6.063570022583008,1.5112754106521606,134400
1964-12-18,6.063570022583008,6.215760231018066,6.063570022583008,6.139665126800537,1.5302397012710571,96500
1964-12-21,6.139665126800537,6.155684947967529,6.1076250076293945,6.155684947967529,1.5342329740524292,61900
1964-12-22,6.155684947967529,6.155684947967529,6.039539813995361,6.039539813995361,1.5052852630615234,82500
1964-12-23,6.031529903411865,6.031529903411865,5.94742488861084,5.96344518661499,1.486318588256836,94500
1964-12-24,5.96344518661499,6.015510082244873,5.94742488861084,5.94742488861084,1.482327938079834,49900
1964-12-28,5.94742488861084,6.007500171661377,5.939414978027344,5.94742488861084,1.482327938079834,70500
1964-12-29,5.94742488861084,5.96344518661499,5.923395156860352,5.94742488861084,1.482327938079834,74500
1964-12-30,5.94742488861084,6.031529903411865,5.931405067443848,6.007500171661377,1.4972997903823853,88500
1964-12-31,6.023519992828369,6.139665126800537,6.023519992828369,6.139665126800537,1.5302397012710571,102400
1965-01-04,6.139665126800537,6.139665126800537,6.039539813995361,6.047550201416016,1.5072816610336304,53900
1965-01-05,6.1076250076293945,6.139665126800537,6.1076250076293945,6.139665126800537,1.5302397012710571,45900
1965-01-06,6.139665126800537,6.139665126800537,6.115634918212891,6.115634918212891,1.5242515802383423,52500
1965-01-07,6.123644828796387,6.139665126800537,6.123644828796387,6.139665126800537,1.5302397012710571,46500
1965-01-08,6.139665126800537,6.139665126800537,6.123644828796387,6.131655216217041,1.5282423496246338,72500
1965-01-11,6.139665126800537,6.155684947967529,6.139665126800537,6.155684947967529,1.5342329740524292,95800
1965-01-12,6.155684947967529,6.163694858551025,6.147675037384033,6.155684947967529,1.5342329740524292,79900
1965-01-13,6.155684947967529,6.163694858551025,6.139665126800537,6.163694858551025,1.5362298488616943,59900
1965-01-14,6.163694858551025,6.247799873352051,6.139665126800537,6.215760231018066,1.5492061376571655,233700
1965-01-15,6.247799873352051,6.363945007324219,6.247799873352051,6.355935096740723,1.584142804145813,119800
1965-01-18,6.464069843292236,6.608250141143799,6.464069843292236,6.556184768676758,1.6340527534484863,207700
1965-01-19,6.556184768676758,6.616260051727295,6.540164947509766,6.608250141143799,1.6470293998718262,147800
1965-01-20,6.564195156097412,6.564195156097412,6.432030200958252,6.508124828338623,1.6220752000808716,79900
1965-01-21,6.464069843292236,6.464069843292236,6.355935096740723,6.4079999923706055,1.5971198081970215,82500
1965-01-22,6.4079999923706055,6.4079999923706055,6.307875156402588,6.331904888153076,1.5781537294387817,62500
1965-01-25,6.331904888153076,6.331904888153076,6.247799873352051,6.263820171356201,1.5611844062805176,59900
1965-01-26,6.263820171356201,6.347925186157227,6.263820171356201,6.347925186157227,1.5821470022201538,140400
1965-01-27,6.347925186157227,6.416009902954102,6.307875156402588,6.331904888153076,1.5781537294387817,73900
1965-01-28,6.331904888153076,6.355935096740723,6.247799873352051,6.307875156402588,1.5721650123596191,77900
1965-01-29,6.307875156402588,6.32389497756958,6.239789962768555,6.239789962768555,1.555195927619934,50500
1965-02-01,6.239789962768555,6.307875156402588,6.2237701416015625,6.255809783935547,1.5591881275177002,65900
1965-02-02,6.255809783935547,6.32389497756958,6.255809783935547,6.32389497756958,1.5850356817245483,56500
1965-02-03,6.32389497756958,6.355935096740723,6.307875156402588,6.355935096740723,1.5930663347244263,75900
1965-02-04,6.355935096740723,6.4079999923706055,6.32389497756958,6.32389497756958,1.5850356817245483,66500
1965-02-05,6.32389497756958,6.355935096740723,6.255809783935547,6.307875156402588,1.5810203552246094,219700
1965-02-08,6.339914798736572,6.440040111541748,6.339914798736572,6.355935096740723,1.5930663347244263,89800
1965-02-09,6.355935096740723,6.440040111541748,6.355935096740723,6.424019813537598,1.6101304292678833,82500
1965-02-10,6.424019813537598,6.45605993270874,6.355935096740723,6.363945007324219,1.5950731039047241,140400
1965-02-11,6.355935096740723,6.355935096740723,6.231780052185059,6.239789962768555,1.5639548301696777,70500
1965-02-12,6.239789962768555,6.355935096740723,6.239789962768555,6.355935096740723,1.5930663347244263,81800
1965-02-15,6.355935096740723,6.416009902954102,6.339914798736572,6.355935096740723,1.5930663347244263,91800
1965-02-16,6.355935096740723,6.416009902954102,6.255809783935547,6.307875156402588,1.5810203552246094,30500
1965-02-17,6.307875156402588,6.45605993270874,6.247799873352051,6.45605993270874,1.6181601285934448,156400
1965-02-18,6.45605993270874,6.624269962310791,6.45605993270874,6.608250141143799,1.6563060283660889,226300
1965-02-19,6.608250141143799,6.616260051727295,6.540164947509766,6.548174858093262,1.6412495374679565,87800
1965-02-23,6.624269962310791,6.724394798278809,6.624269962310791,6.724394798278809,1.6854172945022583,161700
1965-02-24,6.740415096282959,6.90862512588501,6.740415096282959,6.90862512588501,1.7315934896469116,227700
1965-02-25,6.90862512588501,7.056809902191162,6.90862512588501,7.04079008102417,1.7647197246551514,517900
1965-02-26,7.04079008102417,7.124895095825195,7.04079008102417,7.124895095825195,1.7858004570007324,235700
1965-03-01,7.124895095825195,7.148924827575684,6.924644947052002,7.056809902191162,1.7687342166900635,203700
1965-03-02,7.056809902191162,7.1409149169921875,7.056809902191162,7.1409149169921875,1.789815068244934,97800
1965-03-03,7.1409149169921875,7.209000110626221,7.04079008102417,7.04079008102417,1.7647197246551514,109800
1965-03-04,7.04079008102417,7.056809902191162,6.932654857635498,6.948675155639648,1.7416319847106934,117800
1965-03-05,6.940664768218994,6.940664768218994,6.808499813079834,6.916635036468506,1.7336002588272095,138400
1965-03-08,6.916635036468506,7.008749961853027,6.90862512588501,7.008749961853027,1.7566885948181152,77900
1965-03-09,7.008749961853027,7.108874797821045,7.008749961853027,7.016759872436523,1.758697271347046,63900
1965-03-10,7.016759872436523,7.048799991607666,7.016759872436523,7.016759872436523,1.758697271347046,54500
1965-03-11,7.016759872436523,7.064819812774658,7.008749961853027,7.064819812774658,1.7707428932189941,87800
1965-03-12,7.064819812774658,7.064819812774658,6.856560230255127,6.9566850662231445,1.7436389923095703,154400
1965-03-15,6.9566850662231445,7.04079008102417,6.9566850662231445,7.008749961853027,1.7566885948181152,73900
1965-03-16,7.008749961853027,7.008749961853027,6.932654857635498,6.932654857635498,1.7376163005828857,46500
1965-03-17,6.916635036468506,6.916635036468506,6.864570140838623,6.864570140838623,1.7205520868301392,67900
1965-03-18,6.864570140838623,6.90862512588501,6.848549842834473,6.848549842834473,1.716536283493042,73900
1965-03-19,6.840539932250977,6.840539932250977,6.756434917449951,6.756434917449951,1.6934486627578735,39900
1965-03-22,6.756434917449951,6.808499813079834,6.656310081481934,6.7163848876953125,1.6834086179733276,64500
1965-03-23,6.7163848876953125,6.840539932250977,6.7163848876953125,6.840539932250977,1.7145289182662964,73900
1965-03-24,6.840539932250977,6.90862512588501,6.840539932250977,6.856560230255127,1.7185444831848145,53900
1965-03-25,6.856560230255127,6.864570140838623,6.824520111083984,6.840539932250977,1.7145289182662964,134400
1965-03-26,6.8325300216674805,6.8325300216674805,6.6483001708984375,6.66431999206543,1.6703602075576782,92500
1965-03-29,6.66431999206543,6.724394798278809,6.564195156097412,6.564195156097412,1.645264744758606,82500
1965-03-30,6.564195156097412,6.66431999206543,6.564195156097412,6.6483001708984375,1.666345238685608,67900
1965-03-31,6.6483001708984375,6.66431999206543,6.564195156097412,6.564195156097412,1.645264744758606,95800
1965-04-01,6.624269962310791,6.6483001708984375,6.624269962310791,6.624269962310791,1.660321831703186,30500
1965-04-02,6.624269962310791,6.640289783477783,6.616260051727295,6.616260051727295,1.6583151817321777,38500
1965-04-05,6.624269962310791,6.66431999206543,6.624269962310791,6.656310081481934,1.6683531999588013,56500
1965-04-06,6.656310081481934,6.724394798278809,6.640289783477783,6.724394798278809,1.6854172945022583,48500
1965-04-07,6.7163848876953125,6.7163848876953125,6.6483001708984375,6.656310081481934,1.6683531999588013,39900
1965-04-08,6.708374977111816,6.848549842834473,6.708374977111816,6.840539932250977,1.7145289182662964,206300
1965-04-09,6.90862512588501,7.0247697830200195,6.90862512588501,7.0247697830200195,1.7607048749923706,255600
1965-04-12,7.0247697830200195,7.108874797821045,7.008749961853027,7.04079008102417,1.7647197246551514,195700
1965-04-13,7.04079008102417,7.124895095825195,7.04079008102417,7.048799991607666,1.7667274475097656,94500
1965-04-14,7.048799991607666,7.132905006408691,7.048799991607666,7.064819812774658,1.7707428932189941,131800
1965-04-15,7.064819812774658,7.116885185241699,7.048799991607666,7.064819812774658,1.7707428932189941,47900
1965-04-19,7.124895095825195,7.164945125579834,7.124895095825195,7.156935214996338,1.7938299179077148,99800
1965-04-20,7.156935214996338,7.217010021209717,7.148924827575684,7.217010021209717,1.808887243270874,210300
1965-04-21,7.209000110626221,7.209000110626221,7.124895095825195,7.156935214996338,1.7938299179077148,51900
1965-04-22,7.156935214996338,7.241040229797363,7.148924827575684,7.241040229797363,1.8149104118347168,73900
1965-04-23,7.241040229797363,7.241040229797363,7.217010021209717,7.225019931793213,1.8108954429626465,61900
1965-04-26,7.233029842376709,7.309124946594238,7.233029842376709,7.309124946594238,1.8319741487503052,55900
1965-04-27,7.309124946594238,7.309124946594238,7.225019931793213,7.225019931793213,1.8108954429626465,107800
1965-04-28,7.225019931793213,7.249050140380859,7.1409149169921875,7.156935214996338,1.7938299179077148,53900
1965-04-29,7.156935214996338,7.225019931793213,7.124895095825195,7.148924827575684,1.7918219566345215,41900
1965-04-30,7.148924827575684,7.217010021209717,7.148924827575684,7.164945125579834,1.795838475227356,72500
1965-05-03,7.164945125579834,7.233029842376709,7.1409149169921875,7.217010021209717,1.808887243270874,58500
1965-05-04,7.225019931793213,7.2570600509643555,7.225019931793213,7.241040229797363,1.8149104118347168,57900
1965-05-05,7.241040229797363,7.425270080566406,7.241040229797363,7.41726016998291,1.8590787649154663,345500
1965-05-06,7.425270080566406,7.4492998123168945,7.425270080566406,7.4492998123168945,1.867110013961792,92500
1965-05-07,7.4492998123168945,7.509375095367432,7.433279991149902,7.465320110321045,1.8711246252059937,195700
1965-05-10,7.517385005950928,7.54942512512207,7.517385005950928,7.54942512512207,1.9011282920837402,121800
1965-05-11,7.557435035705566,7.709624767303467,7.557435035705566,7.709624767303467,1.941469669342041,431400
1965-05-12,7.709624767303467,7.809750080108643,7.709624767303467,7.809750080108643,1.9666849374771118,355500
1965-05-13,7.809750080108643,7.809750080108643,7.733654975891113,7.809750080108643,1.9666849374771118,243600
1965-05-14,7.809750080108643,7.90987491607666,7.809750080108643,7.90987491607666,1.9918992519378662,452000
1965-05-17,7.90987491607666,7.949924945831299,7.7496747970581055,7.809750080108643,1.9666849374771118,156400
1965-05-18,7.809750080108643,7.809750080108643,7.641540050506592,7.809750080108643,1.9666849374771118,167700
1965-05-19,7.825769901275635,7.90987491607666,7.825769901275635,7.90987491607666,1.9918992519378662,124400
1965-05-20,7.90987491607666,7.90987491607666,7.809750080108643,7.857810020446777,1.978786826133728,140400
1965-05-21,7.825769901275635,7.825769901275635,7.657559871673584,7.717635154724121,1.9434880018234253,113800
1965-05-24,7.717635154724121,7.741664886474609,7.6255202293396,7.649549961090088,1.9263420104980469,118400
1965-05-25,7.649549961090088,7.7496747970581055,7.633530139923096,7.7496747970581055,1.9515562057495117,116400
1965-05-26,7.7496747970581055,7.825769901275635,7.66556978225708,7.66556978225708,1.9303770065307617,102400
1965-05-27,7.649549961090088,7.649549961090088,7.617509841918945,7.633530139923096,1.922308087348938,104400
1965-05-28,7.633530139923096,7.641540050506592,7.617509841918945,7.641540050506592,1.9243242740631104,28500
1965-06-01,7.641540050506592,7.741664886474609,7.6255202293396,7.633530139923096,1.922308087348938,92500
1965-06-02,7.617509841918945,7.617509841918945,7.509375095367432,7.557435035705566,1.9031461477279663,153800
1965-06-03,7.5654449462890625,7.709624767303467,7.5654449462890625,7.617509841918945,1.9182742834091187,108400
1965-06-04,7.617509841918945,7.649549961090088,7.609499931335449,7.649549961090088,1.9263420104980469,81800
1965-06-07,7.649549961090088,7.649549961090088,7.509375095367432,7.525394916534424,1.895075798034668,88500
1965-06-08,7.525394916534424,7.525394916534424,7.349174976348877,7.41726016998291,1.867845892906189,96500
1965-06-09,7.41726016998291,7.433279991149902,7.2570600509643555,7.309124946594238,1.8406140804290771,139800
1965-06-10,7.309124946594238,7.357184886932373,7.2570600509643555,7.309124946594238,1.8406140804290771,107800
1965-06-11,7.357184886932373,7.41726016998291,7.357184886932373,7.409249782562256,1.865828275680542,94500
1965-06-14,7.409249782562256,7.425270080566406,7.265069961547852,7.309124946594238,1.8406140804290771,100400
1965-06-15,7.309124946594238,7.365194797515869,7.225019931793213,7.365194797515869,1.8547346591949463,160400
1965-06-16,7.365194797515869,7.433279991149902,7.3251447677612305,7.341165065765381,1.848684310913086,116400
1965-06-17,7.357184886932373,7.425270080566406,7.357184886932373,7.425270080566406,1.8698633909225464,89800
1965-06-18,7.425270080566406,7.457310199737549,7.309124946594238,7.3251447677612305,1.8446485996246338,109800
1965-06-21,7.132905006408691,7.156935214996338,7.132905006408691,7.156935214996338,1.802289605140686,0
1965-06-22,7.209000110626221,7.333155155181885,7.209000110626221,7.309124946594238,1.8406140804290771,79900
1965-06-23,7.309124946594238,7.409249782562256,7.309124946594238,7.317134857177734,1.8426318168640137,112400
1965-06-24,7.317134857177734,7.317134857177734,7.108874797821045,7.108874797821045,1.7901873588562012,124400
1965-06-25,7.108874797821045,7.1409149169921875,7.064819812774658,7.124895095825195,1.7942214012145996,113800
1965-06-28,7.124895095825195,7.156935214996338,7.048799991607666,7.108874797821045,1.7901873588562012,121800
1965-06-29,7.108874797821045,7.156935214996338,6.916635036468506,7.1409149169921875,1.798256516456604,150400
1965-06-30,7.1409149169921875,7.309124946594238,7.1409149169921875,7.156935214996338,1.802289605140686,129800
1965-07-01,7.156935214996338,7.233029842376709,7.108874797821045,7.233029842376709,1.8214524984359741,42500
1965-07-02,7.233029842376709,7.2570600509643555,7.217010021209717,7.2570600509643555,1.8275038003921509,58500
1965-07-06,7.2570600509643555,7.341165065765381,7.241040229797363,7.249050140380859,1.825486421585083,117800
1965-07-07,7.249050140380859,7.265069961547852,7.233029842376709,7.2570600509643555,1.8275038003921509,52500
1965-07-08,7.2570600509643555,7.3251447677612305,7.241040229797363,7.265069961547852,1.829520344734192,112400
1965-07-09,7.265069961547852,7.3251447677612305,7.2570600509643555,7.2570600509643555,1.8275038003921509,59900
1965-07-12,7.2570600509643555,7.317134857177734,7.225019931793213,7.241040229797363,1.8234690427780151,58500
1965-07-13,7.241040229797363,7.265069961547852,7.148924827575684,7.148924827575684,1.8002732992172241,49900
1965-07-14,7.148924827575684,7.209000110626221,7.132905006408691,7.209000110626221,1.8154025077819824,39900
1965-07-15,7.209000110626221,7.233029842376709,7.156935214996338,7.209000110626221,1.8154025077819824,73900
1965-07-16,7.209000110626221,7.209000110626221,7.124895095825195,7.124895095825195,1.7942214012145996,24500
1965-07-19,7.1409149169921875,7.233029842376709,7.1409149169921875,7.148924827575684,1.8002732992172241,73900
1965-07-20,7.148924827575684,7.241040229797363,7.124895095825195,7.132905006408691,1.796238899230957,109800
1965-07-21,7.132905006408691,7.156935214996338,7.116885185241699,7.1409149169921875,1.798256516456604,85800
1965-07-22,7.1409149169921875,7.1409149169921875,6.964694976806641,6.964694976806641,1.7538787126541138,56500
1965-07-23,6.964694976806641,7.0247697830200195,6.948675155639648,6.9566850662231445,1.7518614530563354,57900
1965-07-26,6.9566850662231445,7.04079008102417,6.948675155639648,6.948675155639648,1.7498449087142944,29900
1965-07-27,6.948675155639648,6.964694976806641,6.808499813079834,6.840539932250977,1.7226142883300781,51900
1965-07-28,6.840539932250977,6.932654857635498,6.816510200500488,6.90862512588501,1.7397594451904297,42500
1965-07-29,6.932654857635498,7.108874797821045,6.932654857635498,7.048799991607666,1.7750589847564697,54500
1965-07-30,7.048799991607666,7.108874797821045,7.04079008102417,7.048799991607666,1.7750589847564697,57900
1965-08-02,7.048799991607666,7.064819812774658,6.9566850662231445,6.964694976806641,1.7538787126541138,56500
1965-08-03,6.964694976806641,7.008749961853027,6.924644947052002,6.932654857635498,1.745810627937317,45900
1965-08-04,6.940664768218994,7.0247697830200195,6.940664768218994,6.964694976806641,1.7538787126541138,24500
1965-08-05,6.9566850662231445,6.9566850662231445,6.90862512588501,6.924644947052002,1.7437934875488281,44500
1965-08-06,6.90862512588501,6.90862512588501,6.848549842834473,6.90862512588501,1.7397594451904297,38500
1965-08-09,6.90862512588501,6.932654857635498,6.856560230255127,6.90862512588501,1.7397594451904297,59900
1965-08-10,6.864570140838623,6.864570140838623,6.816510200500488,6.816510200500488,1.7253135442733765,25900
1965-08-11,6.816510200500488,6.856560230255127,6.816510200500488,6.824520111083984,1.7273414134979248,33900
1965-08-12,6.824520111083984,6.840539932250977,6.808499813079834,6.840539932250977,1.7313957214355469,51900
1965-08-13,6.840539932250977,7.048799991607666,6.840539932250977,7.0247697830200195,1.7780265808105469,170400
1965-08-16,7.156935214996338,7.241040229797363,7.156935214996338,7.156935214996338,1.811477541923523,117800
1965-08-17,7.148924827575684,7.148924827575684,7.108874797821045,7.132905006408691,1.8053957223892212,49900
1965-08-18,7.132905006408691,7.1409149169921875,7.116885185241699,7.124895095825195,1.8033682107925415,27900
1965-08-19,7.124895095825195,7.1409149169921875,7.108874797821045,7.108874797821045,1.7993134260177612,32500
1965-08-20,7.108874797821045,7.108874797821045,7.032780170440674,7.064819812774658,1.7881627082824707,32500
1965-08-23,7.064819812774658,7.108874797821045,7.048799991607666,7.048799991607666,1.7841079235076904,14600
1965-08-24,7.056809902191162,7.124895095825195,7.056809902191162,7.108874797821045,1.7993134260177612,40500
1965-08-25,7.124895095825195,7.148924827575684,7.124895095825195,7.1409149169921875,1.8074232339859009,36500
1965-08-26,7.1409149169921875,7.164945125579834,7.1409149169921875,7.164945125579834,1.8135056495666504,20500
1965-08-27,7.164945125579834,7.241040229797363,7.116885185241699,7.116885185241699,1.8013408184051514,136400
1965-08-30,7.116885185241699,7.164945125579834,7.116885185241699,7.164945125579834,1.8135056495666504,37900
1965-08-31,7.164945125579834,7.217010021209717,7.1409149169921875,7.1409149169921875,1.8074232339859009,110400
1965-09-01,7.1409149169921875,7.1409149169921875,7.108874797821045,7.132905006408691,1.8053957223892212,49900
1965-09-02,7.156935214996338,7.225019931793213,7.156935214996338,7.225019931793213,1.8287105560302734,55900
1965-09-03,7.225019931793213,7.349174976348877,7.164945125579834,7.349174976348877,1.8601340055465698,80500
1965-09-07,7.365194797515869,7.517385005950928,7.365194797515869,7.509375095367432,1.900684118270874,184300
1965-09-08,7.509375095367432,7.557435035705566,7.457310199737549,7.465320110321045,1.8895323276519775,67900
1965-09-09,7.465320110321045,7.517385005950928,7.457310199737549,7.509375095367432,1.900684118270874,49900
1965-09-10,7.509375095367432,7.509375095367432,7.409249782562256,7.409249782562256,1.8753397464752197,40500
1965-09-13,7.365194797515869,7.365194797515869,7.148924827575684,7.148924827575684,1.8094505071640015,93800
1965-09-14,7.156935214996338,7.233029842376709,7.156935214996338,7.156935214996338,1.811477541923523,98500
1965-09-15,7.156935214996338,7.156935214996338,7.032780170440674,7.032780170440674,1.7800519466400146,71900
1965-09-16,7.064819812774658,7.217010021209717,7.064819812774658,7.124895095825195,1.8033682107925415,92500
1965-09-17,7.124895095825195,7.132905006408691,6.9566850662231445,6.9566850662231445,1.7607918977737427,97800
1965-09-20,6.9566850662231445,7.04079008102417,6.9566850662231445,6.9566850662231445,1.7607918977737427,56500
1965-09-21,6.9566850662231445,6.9566850662231445,6.840539932250977,6.840539932250977,1.7313957214355469,49900
1965-09-22,6.840539932250977,7.056809902191162,6.8325300216674805,7.04079008102417,1.7820805311203003,114400
1965-09-23,7.04079008102417,7.048799991607666,6.924644947052002,6.948675155639648,1.7587649822235107,63900
1965-09-24,6.948675155639648,7.008749961853027,6.848549842834473,7.008749961853027,1.7739709615707397,72500
1965-09-27,7.008749961853027,7.04079008102417,6.924644947052002,6.924644947052002,1.7526830434799194,310200
1965-09-28,6.924644947052002,6.940664768218994,6.840539932250977,6.840539932250977,1.7313957214355469,85800
1965-09-29,6.840539932250977,6.924644947052002,6.840539932250977,6.848549842834473,1.733421802520752,72500
1965-09-30,6.848549842834473,6.90862512588501,6.840539932250977,6.840539932250977,1.7313957214355469,73900
1965-10-01,6.840539932250977,6.848549842834473,6.748425006866455,6.808499813079834,1.7232860326766968,71900
1965-10-04,6.724394798278809,6.724394798278809,6.624269962310791,6.7163848876953125,1.6999694108963013,65900
1965-10-05,6.7163848876953125,6.7163848876953125,6.6483001708984375,6.656310081481934,1.6847658157348633,55900
1965-10-06,6.656310081481934,6.7163848876953125,6.640289783477783,6.640289783477783,1.6807101964950562,47900
1965-10-07,6.640289783477783,6.66431999206543,6.556184768676758,6.564195156097412,1.661449909210205,142400
1965-10-08,6.564195156097412,6.656310081481934,6.564195156097412,6.632279872894287,1.6786819696426392,108400
1965-10-11,6.632279872894287,6.848549842834473,6.632279872894287,6.824520111083984,1.7273414134979248,172400
1965-10-12,6.824520111083984,6.848549842834473,6.748425006866455,6.748425006866455,1.7080799341201782,51900
1965-10-13,6.756434917449951,6.8325300216674805,6.756434917449951,6.8325300216674805,1.7293671369552612,104400
1965-10-14,6.848549842834473,6.916635036468506,6.848549842834473,6.90862512588501,1.7486282587051392,108400
1965-10-15,6.90862512588501,6.964694976806641,6.864570140838623,6.9566850662231445,1.7607918977737427,66500
1965-10-18,6.9566850662231445,7.04079008102417,6.932654857635498,6.964694976806641,1.7628196477890015,171700
1965-10-19,6.964694976806641,7.124895095825195,6.9566850662231445,6.9566850662231445,1.7607918977737427,218300
1965-10-20,6.9566850662231445,7.0247697830200195,6.856560230255127,7.0247697830200195,1.7780265808105469,84500
1965-10-21,7.032780170440674,7.056809902191162,7.032780170440674,7.032780170440674,1.7800519466400146,119800
1965-10-22,7.032780170440674,7.048799991607666,7.0247697830200195,7.04079008102417,1.7820805311203003,63900
1965-10-25,7.04079008102417,7.124895095825195,7.04079008102417,7.048799991607666,1.7841079235076904,73900
1965-10-26,7.056809902191162,7.132905006408691,7.056809902191162,7.056809902191162,1.7861344814300537,104400
1965-10-27,7.056809902191162,7.132905006408691,7.048799991607666,7.048799991607666,1.7841079235076904,57900
1965-10-28,7.108874797821045,7.217010021209717,7.108874797821045,7.217010021209717,1.8266834020614624,167700
1965-10-29,7.217010021209717,7.341165065765381,7.217010021209717,7.333155155181885,1.8560822010040283,112400
1965-11-01,7.1409149169921875,7.1409149169921875,7.016759872436523,7.056809902191162,1.7861344814300537,327500
1965-11-03,7.116885185241699,7.164945125579834,7.116885185241699,7.1409149169921875,1.8074232339859009,81800
1965-11-04,7.241040229797363,7.433279991149902,7.241040229797363,7.341165065765381,1.858108401298523,297600
1965-11-05,7.357184886932373,7.457310199737549,7.357184886932373,7.409249782562256,1.8753397464752197,85800
1965-11-08,7.2570600509643555,7.2570600509643555,7.108874797821045,7.156935214996338,1.8200852870941162,169700
1965-11-09,7.156935214996338,7.209000110626221,7.056809902191162,7.124895095825195,1.8119364976882935,139800
1965-11-10,7.124895095825195,7.209000110626221,7.108874797821045,7.164945125579834,1.8221228122711182,60500
1965-11-11,7.108874797821045,7.108874797821045,6.940664768218994,7.032780170440674,1.7885113954544067,210300
1965-11-12,7.0247697830200195,7.0247697830200195,6.940664768218994,6.940664768218994,1.7650855779647827,557300
1965-11-15,6.940664768218994,7.032780170440674,6.856560230255127,6.856560230255127,1.7436959743499756,134400
1965-11-16,6.856560230255127,6.9566850662231445,6.840539932250977,6.940664768218994,1.7650855779647827,371500
1965-11-17,6.940664768218994,7.008749961853027,6.916635036468506,6.916635036468506,1.758974552154541,968700
1965-11-18,6.916635036468506,6.932654857635498,6.808499813079834,6.808499813079834,1.7314748764038086,59900
1965-11-19,6.808499813079834,6.824520111083984,6.748425006866455,6.748425006866455,1.7161957025527954,102400
1965-11-22,6.732405185699463,6.732405185699463,6.708374977111816,6.724394798278809,1.7100856304168701,115800
1965-11-23,6.7163848876953125,6.7163848876953125,6.66431999206543,6.66431999206543,1.6948086023330688,95800
1965-11-24,6.66431999206543,6.724394798278809,6.66431999206543,6.708374977111816,1.7060102224349976,118400
1965-11-26,6.7163848876953125,6.732405185699463,6.7163848876953125,6.7163848876953125,1.7080464363098145,123800
1965-11-29,6.7163848876953125,6.724394798278809,6.656310081481934,6.656310081481934,1.6927709579467773,84500
1965-11-30,6.656310081481934,6.708374977111816,6.6483001708984375,6.656310081481934,1.6927709579467773,43900
1965-12-01,6.656310081481934,6.748425006866455,6.656310081481934,6.656310081481934,1.6927709579467773,96500
1965-12-02,6.656310081481934,6.7163848876953125,6.6483001708984375,6.6483001708984375,1.6907342672348022,60500
1965-12-03,6.656310081481934,6.7163848876953125,6.656310081481934,6.656310081481934,1.6927709579467773,28500
1965-12-06,6.656310081481934,6.7163848876953125,6.608250141143799,6.708374977111816,1.7060102224349976,63900
1965-12-07,6.7163848876953125,6.764444828033447,6.7163848876953125,6.7163848876953125,1.7080464363098145,60500
1965-12-08,6.7163848876953125,6.740415096282959,6.7163848876953125,6.7163848876953125,1.7080464363098145,44500
1965-12-09,6.7163848876953125,6.724394798278809,6.708374977111816,6.708374977111816,1.7060102224349976,76500
1965-12-10,6.7163848876953125,6.732405185699463,6.7163848876953125,6.7163848876953125,1.7080464363098145,29900
1965-12-13,6.7163848876953125,6.740415096282959,6.7163848876953125,6.7163848876953125,1.7080464363098145,44500
1965-12-14,6.724394798278809,6.764444828033447,6.724394798278809,6.748425006866455,1.7161957025527954,55900
1965-12-15,6.748425006866455,6.940664768218994,6.748425006866455,6.90862512588501,1.7569371461868286,140400
1965-12-16,6.90862512588501,6.964694976806641,6.90862512588501,6.948675155639648,1.7671220302581787,145800
1965-12-17,6.9566850662231445,7.0247697830200195,6.9566850662231445,7.016759872436523,1.7844372987747192,207700
1965-12-20,7.016759872436523,7.04079008102417,6.964694976806641,7.04079008102417,1.7905478477478027,104400
1965-12-21,7.056809902191162,7.2570600509643555,7.056809902191162,7.2570600509643555,1.845546841621399,133800
1965-12-22,7.2570600509643555,7.409249782562256,7.241040229797363,7.341165065765381,1.8669377565383911,200300
1965-12-23,7.349174976348877,7.409249782562256,7.349174976348877,7.365194797515869,1.8730478286743164,93800
1965-12-27,7.409249782562256,7.457310199737549,7.409249782562256,7.409249782562256,1.8842504024505615,105800
1965-12-28,7.409249782562256,7.4492998123168945,7.357184886932373,7.441289901733398,1.8923989534378052,103800
1965-12-29,7.441289901733398,7.557435035705566,7.441289901733398,7.4492998123168945,1.8944368362426758,142400
1965-12-30,7.465320110321045,7.633530139923096,7.465320110321045,7.633530139923096,1.9412871599197388,173700
1965-12-31,7.633530139923096,7.709624767303467,7.6255202293396,7.649549961090088,1.9453624486923218,109800
1966-01-03,7.641540050506592,7.641540050506592,7.5654449462890625,7.5654449462890625,1.923973798751831,33900
1966-01-04,7.5654449462890625,7.641540050506592,7.557435035705566,7.617509841918945,1.937214970588684,93800
1966-01-05,7.6255202293396,7.809750080108643,7.6255202293396,7.809750080108643,1.986104130744934,233700
1966-01-06,7.825769901275635,7.849800109863281,7.825769901275635,7.825769901275635,1.9901760816574097,74500
1966-01-07,7.825769901275635,7.90987491607666,7.817759990692139,7.857810020446777,1.9983248710632324,123800
1966-01-10,7.857810020446777,7.933905124664307,7.849800109863281,7.917884826660156,2.0136032104492188,128400
1966-01-11,7.917884826660156,7.941915035247803,7.865819931030273,7.941915035247803,2.0197131633758545,105800
1966-01-12,7.941915035247803,8.010000228881836,7.941915035247803,7.965944766998291,2.0258255004882812,140400
1966-01-13,7.965944766998291,8.034029960632324,7.965944766998291,8.026020050048828,2.041102170944214,299600
1966-01-14,8.026020050048828,8.058059692382812,8.010000228881836,8.058059692382812,2.0492496490478516,133800
1966-01-17,8.058059692382812,8.110124588012695,8.010000228881836,8.018010139465332,2.0390639305114746,233700
1966-01-18,8.018010139465332,8.04203987121582,8.010000228881836,8.04203987121582,2.0451767444610596,129800
1966-01-19,8.04203987121582,8.066069602966309,7.917884826660156,7.957934856414795,2.023787260055542,145800
1966-01-20,7.957934856414795,8.034029960632324,7.949924945831299,7.949924945831299,2.0217502117156982,86500
1966-01-21,7.957934856414795,8.126145362854004,7.957934856414795,8.126145362854004,2.0665664672851562,159800
1966-01-24,8.142165184020996,8.158185005187988,8.142165184020996,8.158185005187988,2.074713706970215,68500
1966-01-25,8.210249900817871,8.258310317993164,8.210249900817871,8.258310317993164,2.1001760959625244,90500
1966-01-26,8.258310317993164,8.310375213623047,8.226269721984863,8.310375213623047,2.1134181022644043,120400
1966-01-27,8.310375213623047,8.326395034790039,8.250300407409668,8.258310317993164,2.1001760959625244,136400
1966-01-28,8.318385124206543,8.410499572753906,8.318385124206543,8.410499572753906,2.138880968093872,134400
1966-01-31,8.410499572753906,8.466569900512695,8.36644458770752,8.410499572753906,2.138880968093872,116400
1966-02-01,8.410499572753906,8.410499572753906,8.250300407409668,8.258310317993164,2.1001760959625244,1048600
1966-02-02,8.258310317993164,8.434530258178711,8.250300407409668,8.426520347595215,2.142953395843506,187700
1966-02-03,8.510624885559082,8.650799751281738,8.510624885559082,8.62677001953125,2.193880081176758,339500
1966-02-04,8.62677001953125,8.658809661865234,8.550675392150879,8.62677001953125,2.193880081176758,169700
1966-02-07,8.62677001953125,8.742915153503418,8.610750198364258,8.742915153503418,2.2234158515930176,240300
1966-02-08,8.750925064086914,8.859060287475586,8.750925064086914,8.827019691467285,2.253837823867798,203700
1966-02-09,8.827019691467285,8.859060287475586,8.819009780883789,8.85105037689209,2.2599754333496094,147800
1966-02-10,8.85105037689209,8.859060287475586,8.726895332336426,8.726895332336426,2.2282748222351074,78500
1966-02-11,8.726895332336426,8.750925064086914,8.642789840698242,8.650799751281738,2.208843946456909,83800
1966-02-14,8.650799751281738,8.658809661865234,8.4585599899292,8.526644706726074,2.1771416664123535,75900
1966-02-15,8.526644706726074,8.566695213317871,8.518634796142578,8.526644706726074,2.1771416664123535,139800
1966-02-16,8.526644706726074,8.71888542175293,8.526644706726074,8.71888542175293,2.2262277603149414,93800
1966-02-17,8.71888542175293,8.827019691467285,8.650799751281738,8.810999870300293,2.2497472763061523,54500
1966-02-18,8.734905242919922,8.734905242919922,8.642789840698242,8.710874557495117,2.224181890487671,75900
1966-02-21,8.710874557495117,8.710874557495117,8.62677001953125,8.634779930114746,2.204752206802368,94500
1966-02-23,8.542664527893066,8.542664527893066,8.442540168762207,8.466569900512695,2.1618032455444336,84500
1966-02-24,8.466569900512695,8.510624885559082,8.434530258178711,8.4585599899292,2.1597588062286377,60500
1966-02-25,8.4585599899292,8.526644706726074,8.4585599899292,8.510624885559082,2.173051357269287,67900
1966-02-28,8.510624885559082,8.550675392150879,8.466569900512695,8.510624885559082,2.173051357269287,65900
1966-03-01,8.510624885559082,8.558685302734375,8.442540168762207,8.442540168762207,2.1556668281555176,74500
1966-03-02,8.442540168762207,8.510624885559082,8.418510437011719,8.418510437011719,2.1495330333709717,136400
1966-03-03,8.418510437011719,8.566695213317871,8.418510437011719,8.566695213317871,2.1873698234558105,69900
1966-03-04,8.566695213317871,8.62677001953125,8.558685302734375,8.610750198364258,2.1986172199249268,158400
1966-03-07,8.618760108947754,8.650799751281738,8.618760108947754,8.642789840698242,2.2067975997924805,179700
1966-03-08,8.642789840698242,8.742915153503418,8.542664527893066,8.542664527893066,2.181232452392578,161700
1966-03-09,8.550675392150879,8.610750198364258,8.550675392150879,8.550675392150879,2.183279037475586,155800
1966-03-10,8.558685302734375,8.766944885253906,8.558685302734375,8.766944885253906,2.2385010719299316,126400
1966-03-11,8.766944885253906,8.827019691467285,8.710874557495117,8.734905242919922,2.230319023132324,177700
1966-03-14,8.734905242919922,8.742915153503418,8.4585599899292,8.526644706726074,2.1771416664123535,144400
1966-03-15,8.442540168762207,8.442540168762207,8.226269721984863,8.326395034790039,2.1260106563568115,155800
1966-03-16,8.442540168762207,8.510624885559082,8.442540168762207,8.510624885559082,2.173051357269287,82500
1966-03-17,8.558685302734375,8.710874557495117,8.558685302734375,8.650799751281738,2.208843946456909,74500
1966-03-18,8.650799751281738,8.66681957244873,8.618760108947754,8.634779930114746,2.204752206802368,43900
1966-03-21,8.634779930114746,8.650799751281738,8.610750198364258,8.610750198364258,2.1986172199249268,60500
1966-03-22,8.618760108947754,8.734905242919922,8.618760108947754,8.618760108947754,2.2006618976593018,95800
1966-03-23,8.618760108947754,8.634779930114746,8.550675392150879,8.550675392150879,2.183279037475586,48500
1966-03-24,8.642789840698242,8.742915153503418,8.642789840698242,8.642789840698242,2.2067975997924805,52500
1966-03-25,8.710874557495117,8.843040466308594,8.710874557495117,8.71888542175293,2.2262277603149414,41900
1966-03-28,8.750925064086914,8.819009780883789,8.750925064086914,8.766944885253906,2.2385010719299316,51900
1966-03-29,8.766944885253906,8.819009780883789,8.71888542175293,8.75893497467041,2.236454725265503,58500
1966-03-30,8.734905242919922,8.734905242919922,8.526644706726074,8.53465461730957,2.1791865825653076,74500
1966-03-31,8.53465461730957,8.610750198364258,8.442540168762207,8.558685302734375,2.1853227615356445,62500
1966-04-01,8.618760108947754,8.867070198059082,8.618760108947754,8.75893497467041,2.236454725265503,94500
1966-04-04,8.843040466308594,9.01926040649414,8.843040466308594,8.959184646606445,2.287584066390991,255600
1966-04-05,8.959184646606445,9.059309959411621,8.959184646606445,9.035280227661133,2.3070156574249268,132400
1966-04-06,9.035280227661133,9.127394676208496,9.011249542236328,9.127394676208496,2.330535888671875,178400
1966-04-07,9.135404586791992,9.21150016784668,9.135404586791992,9.21150016784668,2.352008819580078,53900
1966-04-11,9.25154972076416,9.319635391235352,9.25154972076416,9.25154972076416,2.3622357845306396,171700
1966-04-12,9.25154972076416,9.319635391235352,9.235529899597168,9.259559631347656,2.3642783164978027,78500
1966-04-13,9.259559631347656,9.311624526977539,9.235529899597168,9.243539810180664,2.3601903915405273,41900
1966-04-14,9.243539810180664,9.311624526977539,9.21150016784668,9.21150016784668,2.352008819580078,50500
1966-04-15,9.21150016784668,9.259559631347656,9.051300048828125,9.051300048828125,2.3111045360565186,34500
1966-04-18,9.135404586791992,9.243539810180664,9.135404586791992,9.21150016784668,2.352008819580078,126400
1966-04-19,9.21150016784668,9.267569541931152,9.21150016784668,9.227519989013672,2.356100082397461,55900
1966-04-20,9.227519989013672,9.351675033569336,9.227519989013672,9.319635391235352,2.3796207904815674,72500
1966-04-21,9.319635391235352,9.443790435791016,9.259559631347656,9.443790435791016,2.411320447921753,97800
1966-04-22,9.443790435791016,9.443790435791016,9.311624526977539,9.311624526977539,2.3775744438171387,80500
1966-04-25,9.311624526977539,9.359684944152832,9.259559631347656,9.359684944152832,2.389845848083496,36500
1966-04-26,9.419759750366211,9.451800346374512,9.419759750366211,9.419759750366211,2.4051859378814697,35900
1966-04-27,9.419759750366211,9.451800346374512,9.259559631347656,9.411749839782715,2.4031410217285156,48500
1966-04-28,9.34366512298584,9.34366512298584,9.143415451049805,9.335655212402344,2.3837103843688965,105800
1966-04-29,9.335655212402344,9.419759750366211,9.335655212402344,9.411749839782715,2.4031410217285156,46500
1966-05-02,9.411749839782715,9.427769660949707,9.243539810180664,9.243539810180664,2.3601903915405273,45900
1966-05-03,9.243539810180664,9.259559631347656,9.159435272216797,9.159435272216797,2.3387138843536377,60500
1966-05-04,9.159435272216797,9.227519989013672,8.859060287475586,8.859060287475586,2.262019157409668,90500
1966-05-05,8.859060287475586,8.919135093688965,8.734905242919922,8.750925064086914,2.234409809112549,73900
1966-05-06,8.750925064086914,8.810999870300293,8.510624885559082,8.642789840698242,2.2067975997924805,138400
1966-05-09,8.642789840698242,8.742915153503418,8.550675392150879,8.550675392150879,2.183279037475586,73900
1966-05-10,8.550675392150879,8.62677001953125,8.542664527893066,8.558685302734375,2.1956067085266113,46500
1966-05-11,8.618760108947754,8.750925064086914,8.618760108947754,8.66681957244873,2.2233481407165527,67900
1966-05-12,8.66681957244873,8.726895332336426,8.410499572753906,8.542664527893066,2.191497325897217,102400
1966-05-13,8.542664527893066,8.550675392150879,8.410499572753906,8.410499572753906,2.157593011856079,46500
1966-05-16,8.410499572753906,8.442540168762207,8.350424766540527,8.410499572753906,2.157593011856079,43900
1966-05-17,8.410499572753906,8.53465461730957,8.310375213623047,8.310375213623047,2.1319069862365723,64500
1966-05-18,8.310375213623047,8.442540168762207,8.242289543151855,8.310375213623047,2.1319069862365723,121800
1966-05-19,8.310375213623047,8.326395034790039,8.142165184020996,8.242289543151855,2.1144402027130127,141800
1966-05-20,8.242289543151855,8.310375213623047,8.210249900817871,8.26632022857666,2.1206047534942627,87800
1966-05-23,8.26632022857666,8.326395034790039,8.242289543151855,8.258310317993164,2.1185498237609863,180300
1966-05-24,8.26632022857666,8.410499572753906,8.26632022857666,8.26632022857666,2.1206047534942627,66500
1966-05-25,8.310375213623047,8.342414855957031,8.310375213623047,8.342414855957031,2.1401262283325195,24500
1966-05-26,8.342414855957031,8.426520347595215,8.342414855957031,8.342414855957031,2.1401262283325195,58500
1966-05-27,8.326395034790039,8.326395034790039,8.26632022857666,8.326395034790039,2.1360158920288086,48500
1966-05-31,8.326395034790039,8.342414855957031,8.258310317993164,8.26632022857666,2.1206047534942627,48500
1966-06-01,8.310375213623047,8.334404945373535,8.310375213623047,8.334404945373535,2.1380717754364014,48500
1966-06-02,8.334404945373535,8.334404945373535,8.218259811401367,8.334404945373535,2.1380717754364014,29900
1966-06-03,8.358434677124023,8.4585599899292,8.358434677124023,8.426520347595215,2.1617014408111572,55900
1966-06-06,8.426520347595215,8.4585599899292,8.326395034790039,8.350424766540527,2.142181158065796,55900
1966-06-07,8.350424766540527,8.426520347595215,8.342414855957031,8.342414855957031,2.1401262283325195,52500
1966-06-08,8.350424766540527,8.418510437011719,8.350424766540527,8.418510437011719,2.1596481800079346,36500
1966-06-09,8.418510437011719,8.466569900512695,8.410499572753906,8.4585599899292,2.1699230670928955,60500
1966-06-10,8.466569900512695,8.542664527893066,8.466569900512695,8.542664527893066,2.191497325897217,33900
1966-06-13,8.610750198364258,8.650799751281738,8.610750198364258,8.62677001953125,2.213073968887329,46500
1966-06-14,8.650799751281738,8.726895332336426,8.650799751281738,8.726895332336426,2.238760471343994,33900
1966-06-15,8.742915153503418,8.810999870300293,8.742915153503418,8.750925064086914,2.244924306869507,37900
1966-06-16,8.750925064086914,8.819009780883789,8.742915153503418,8.810999870300293,2.2603347301483154,34500
1966-06-17,8.810999870300293,8.819009780883789,8.742915153503418,8.742915153503418,2.242868423461914,26500
1966-06-20,8.742915153503418,8.810999870300293,8.658809661865234,8.658809661865234,2.2212936878204346,23900
1966-06-21,8.658809661865234,8.742915153503418,8.642789840698242,8.650799751281738,2.219237804412842,52500
1966-06-22,8.650799751281738,8.710874557495117,8.558685302734375,8.710874557495117,2.2346489429473877,33900
1966-06-23,8.710874557495117,8.710874557495117,8.566695213317871,8.566695213317871,2.197662591934204,27900
1966-06-24,8.610750198364258,8.634779930114746,8.610750198364258,8.610750198364258,2.208963632583618,29900
1966-06-27,8.610750198364258,8.610750198364258,8.426520347595215,8.442540168762207,2.1658105850219727,37900
1966-06-28,8.442540168762207,8.442540168762207,8.242289543151855,8.258310317993164,2.1185498237609863,52500
1966-06-29,8.258310317993164,8.318385124206543,8.150175094604492,8.210249900817871,2.10622239112854,20500
1966-06-30,8.210249900817871,8.250300407409668,8.058059692382812,8.250300407409668,2.116495132446289,46500
1966-07-01,8.258310317993164,8.334404945373535,8.258310317993164,8.258310317993164,2.1185498237609863,15900
1966-07-05,8.258310317993164,8.26632022857666,8.058059692382812,8.110124588012695,2.080536127090454,45900
1966-07-06,8.110124588012695,8.23427963256836,8.110124588012695,8.23427963256836,2.1123855113983154,24500
1966-07-07,8.258310317993164,8.36644458770752,8.258310317993164,8.36644458770752,2.1462900638580322,24500
1966-07-08,8.410499572753906,8.450550079345703,8.410499572753906,8.426520347595215,2.1617014408111572,29900
1966-07-11,8.434530258178711,8.4585599899292,8.434530258178711,8.4585599899292,2.1699230670928955,30500
1966-07-12,8.4585599899292,8.510624885559082,8.410499572753906,8.426520347595215,2.1617014408111572,53900
1966-07-13,8.36644458770752,8.36644458770752,8.342414855957031,8.342414855957031,2.1401262283325195,19900
1966-07-14,8.358434677124023,8.526644706726074,8.358434677124023,8.466569900512695,2.171976089477539,82500
1966-07-15,8.466569900512695,8.542664527893066,8.466569900512695,8.518634796142578,2.185333251953125,132400
1966-07-18,8.518634796142578,8.518634796142578,8.442540168762207,8.510624885559082,2.1832776069641113,41900
1966-07-19,8.4585599899292,8.4585599899292,8.358434677124023,8.442540168762207,2.1658105850219727,44500
1966-07-20,8.442540168762207,8.510624885559082,8.350424766540527,8.36644458770752,2.1462900638580322,27900
1966-07-21,8.36644458770752,8.442540168762207,8.26632022857666,8.342414855957031,2.1401262283325195,46500
1966-07-22,8.342414855957031,8.342414855957031,8.242289543151855,8.250300407409668,2.116495132446289,36500
1966-07-25,8.250300407409668,8.250300407409668,8.110124588012695,8.110124588012695,2.080536127090454,51900
1966-07-26,8.058059692382812,8.058059692382812,7.90987491607666,7.90987491607666,2.029165029525757,91800
1966-07-27,7.933905124664307,8.034029960632324,7.933905124664307,8.010000228881836,2.05484938621521,80500
1966-07-28,8.010000228881836,8.010000228881836,7.917884826660156,7.917884826660156,2.0312185287475586,17900
1966-07-29,7.90987491607666,7.90987491607666,7.725645065307617,7.725645065307617,1.9819031953811646,59900
1966-08-01,7.709624767303467,7.709624767303467,7.617509841918945,7.6255202293396,1.9562172889709473,54500
1966-08-02,7.6255202293396,7.657559871673584,7.609499931335449,7.633530139923096,1.9582715034484863,48500
1966-08-03,7.725645065307617,7.809750080108643,7.725645065307617,7.7496747970581055,1.988067626953125,52500
1966-08-04,7.817759990692139,8.066069602966309,7.817759990692139,8.04203987121582,2.0630693435668945,73900
1966-08-05,8.110124588012695,8.226269721984863,8.110124588012695,8.226269721984863,2.1103320121765137,133800
1966-08-08,8.226269721984863,8.258310317993164,8.150175094604492,8.250300407409668,2.116495132446289,59900
1966-08-09,8.250300407409668,8.310375213623047,8.242289543151855,8.258310317993164,2.1288833618164062,46500
1966-08-10,8.258310317993164,8.26632022857666,8.23427963256836,8.23427963256836,2.1226894855499268,18600
1966-08-11,8.23427963256836,8.258310317993164,8.210249900817871,8.242289543151855,2.124755859375,27900
1966-08-12,8.242289543151855,8.258310317993164,8.242289543151855,8.250300407409668,2.1268198490142822,24500
1966-08-15,8.250300407409668,8.26632022857666,8.210249900817871,8.210249900817871,2.1164960861206055,73900
1966-08-16,8.210249900817871,8.242289543151855,8.118135452270508,8.118135452270508,2.092750310897827,56500
1966-08-17,8.118135452270508,8.118135452270508,7.825769901275635,7.841790199279785,2.021512031555176,93800
1966-08-18,7.841790199279785,7.841790199279785,7.609499931335449,7.609499931335449,1.9616286754608154,188300
1966-08-19,7.6255202293396,7.725645065307617,7.6255202293396,7.6255202293396,1.9657601118087769,157800
1966-08-22,7.609499931335449,7.609499931335449,7.309124946594238,7.3251447677612305,1.888326644897461,231700
1966-08-23,7.3251447677612305,7.41726016998291,7.265069961547852,7.409249782562256,1.9100085496902466,67900
1966-08-24,7.441289901733398,7.465320110321045,7.441289901733398,7.4492998123168945,1.920332670211792,42500
1966-08-25,7.4492998123168945,7.4492998123168945,7.2570600509643555,7.309124946594238,1.8841958045959473,80500
1966-08-26,7.265069961547852,7.265069961547852,7.241040229797363,7.249050140380859,1.8687113523483276,32500
1966-08-29,7.249050140380859,7.249050140380859,7.124895095825195,7.124895095825195,1.8367055654525757,78500
1966-08-30,7.124895095825195,7.241040229797363,7.108874797821045,7.241040229797363,1.86664617061615,90500
1966-08-31,7.341165065765381,7.409249782562256,7.341165065765381,7.365194797515869,1.8986505270004272,72500
1966-09-01,7.365194797515869,7.465320110321045,7.349174976348877,7.4492998123168945,1.920332670211792,64500
1966-09-02,7.4492998123168945,7.457310199737549,7.317134857177734,7.3251447677612305,1.888326644897461,33900
1966-09-06,7.3251447677612305,7.341165065765381,7.225019931793213,7.233029842376709,1.8645814657211304,26500
1966-09-07,7.225019931793213,7.225019931793213,7.0247697830200195,7.048799991607666,1.8170889616012573,27900
1966-09-08,7.048799991607666,7.056809902191162,6.932654857635498,6.964694976806641,1.7954076528549194,82500
1966-09-09,6.964694976806641,7.056809902191162,6.940664768218994,7.04079008102417,1.8150248527526855,51900
1966-09-12,7.108874797821045,7.225019931793213,7.108874797821045,7.132905006408691,1.8387700319290161,56500
1966-09-13,7.132905006408691,7.209000110626221,7.116885185241699,7.124895095825195,1.8367055654525757,76500
1966-09-14,7.124895095825195,7.132905006408691,7.116885185241699,7.132905006408691,1.8387700319290161,62500
1966-09-15,7.132905006408691,7.249050140380859,7.116885185241699,7.164945125579834,1.847030758857727,75900
1966-09-16,7.164945125579834,7.225019931793213,7.124895095825195,7.164945125579834,1.847030758857727,94500
1966-09-19,7.164945125579834,7.217010021209717,7.1409149169921875,7.156935214996338,1.8449647426605225,35900
1966-09-20,7.156935214996338,7.164945125579834,7.132905006408691,7.156935214996338,1.8449647426605225,28500
1966-09-21,7.156935214996338,7.209000110626221,7.108874797821045,7.108874797821045,1.8325752019882202,42500
1966-09-22,7.1409149169921875,7.217010021209717,7.1409149169921875,7.209000110626221,1.8583874702453613,25900
1966-09-23,7.209000110626221,7.225019931793213,7.148924827575684,7.164945125579834,1.847030758857727,27900
1966-09-26,7.164945125579834,7.209000110626221,7.1409149169921875,7.209000110626221,1.8583874702453613,24500
1966-09-27,7.209000110626221,7.2570600509643555,7.148924827575684,7.164945125579834,1.847030758857727,57900
1966-09-28,7.164945125579834,7.164945125579834,7.1409149169921875,7.148924827575684,1.842898964881897,92500
1966-09-29,7.148924827575684,7.209000110626221,7.116885185241699,7.116885185241699,1.8346396684646606,32500
1966-09-30,7.116885185241699,7.1409149169921875,7.108874797821045,7.108874797821045,1.8325752019882202,15900
1966-10-03,7.108874797821045,7.132905006408691,7.04079008102417,7.04079008102417,1.8150248527526855,45900
1966-10-04,7.04079008102417,7.108874797821045,7.016759872436523,7.04079008102417,1.8150248527526855,55900
1966-10-05,7.016759872436523,7.016759872436523,6.916635036468506,6.916635036468506,1.7830191850662231,25900
1966-10-06,6.916635036468506,6.948675155639648,6.740415096282959,6.756434917449951,1.741721272468567,58500
1966-10-07,6.756434917449951,6.808499813079834,6.656310081481934,6.656310081481934,1.715909481048584,36500
1966-10-10,6.656310081481934,6.748425006866455,6.640289783477783,6.740415096282959,1.7375909090042114,38500
1966-10-11,6.816510200500488,6.948675155639648,6.816510200500488,6.864570140838623,1.7695982456207275,46500
1966-10-12,6.90862512588501,7.056809902191162,6.90862512588501,7.056809902191162,1.8191537857055664,31900
1966-10-13,7.056809902191162,7.225019931793213,7.04079008102417,7.056809902191162,1.8191537857055664,69900
1966-10-14,7.132905006408691,7.217010021209717,7.132905006408691,7.1409149169921875,1.8408353328704834,32500
1966-10-17,7.156935214996338,7.309124946594238,7.156935214996338,7.2570600509643555,1.8707754611968994,17900
1966-10-18,7.2570600509643555,7.433279991149902,7.241040229797363,7.409249782562256,1.9100085496902466,49900
1966-10-19,7.365194797515869,7.365194797515869,7.3251447677612305,7.3251447677612305,1.888326644897461,38500
1966-10-20,7.3251447677612305,7.465320110321045,7.3251447677612305,7.357184886932373,1.8965858221054077,23900
1966-10-21,7.357184886932373,7.441289901733398,7.357184886932373,7.425270080566406,1.9141392707824707,39900
1966-10-24,7.425270080566406,7.465320110321045,7.41726016998291,7.433279991149902,1.9162019491195679,39900
1966-10-25,7.433279991149902,7.609499931335449,7.433279991149902,7.609499931335449,1.9616286754608154,51900
1966-10-26,7.709624767303467,7.841790199279785,7.709624767303467,7.825769901275635,2.017380714416504,47900
1966-10-27,7.9258952140808105,7.965944766998291,7.9258952140808105,7.949924945831299,2.049386739730835,45900
1966-10-28,7.949924945831299,8.026020050048828,7.941915035247803,8.026020050048828,2.069002866744995,53900
1966-10-31,8.026020050048828,8.04203987121582,8.018010139465332,8.018010139465332,2.066938638687134,91800
1966-11-01,8.026020050048828,8.04203987121582,8.026020050048828,8.04203987121582,2.0731325149536133,90500
1966-11-02,8.04203987121582,8.1341552734375,8.04203987121582,8.110124588012695,2.090683937072754,111800
1966-11-03,8.110124588012695,8.166194915771484,8.058059692382812,8.126145362854004,2.0948143005371094,80500
1966-11-04,8.058059692382812,8.058059692382812,7.949924945831299,8.034029960632324,2.0813257694244385,98500
1966-11-07,8.034029960632324,8.066069602966309,8.034029960632324,8.04203987121582,2.083400011062622,37900
1966-11-09,8.050049781799316,8.110124588012695,8.050049781799316,8.110124588012695,2.1010398864746094,48500
1966-11-10,8.110124588012695,8.110124588012695,8.010000228881836,8.018010139465332,2.077176094055176,70500
1966-11-11,7.941915035247803,7.941915035247803,7.90987491607666,7.917884826660156,2.0512375831604004,47900
1966-11-14,7.917884826660156,7.917884826660156,7.809750080108643,7.841790199279785,2.031524181365967,74500
1966-11-15,7.841790199279785,7.9258952140808105,7.841790199279785,7.9258952140808105,2.0533130168914795,53900
1966-11-16,7.9258952140808105,7.9258952140808105,7.841790199279785,7.90987491607666,2.049164056777954,37900
1966-11-17,7.90987491607666,7.90987491607666,7.857810020446777,7.857810020446777,2.0356733798980713,69900
1966-11-18,7.857810020446777,7.941915035247803,7.641540050506592,7.709624767303467,1.9972829818725586,55900
1966-11-21,7.657559871673584,7.657559871673584,7.525394916534424,7.54942512512207,1.9557832479476929,40500
1966-11-22,7.541415214538574,7.541415214538574,7.457310199737549,7.53340482711792,1.9516329765319824,42500
1966-11-23,7.557435035705566,7.6255202293396,7.557435035705566,7.5654449462890625,1.9599322080612183,61900
1966-11-25,7.6255202293396,7.725645065307617,7.6255202293396,7.641540050506592,1.979645848274231,37900
1966-11-28,7.641540050506592,7.641540050506592,7.5654449462890625,7.609499931335449,1.9713451862335205,122400
1966-11-29,7.609499931335449,7.66556978225708,7.557435035705566,7.66556978225708,1.9858713150024414,48500
1966-11-30,7.66556978225708,7.66556978225708,7.5654449462890625,7.6255202293396,1.9754966497421265,16600
1966-12-01,7.6255202293396,7.657559871673584,7.609499931335449,7.609499931335449,1.9713451862335205,29900
1966-12-02,7.5654449462890625,7.5654449462890625,7.557435035705566,7.5654449462890625,1.9599322080612183,28500
1966-12-05,7.609499931335449,7.641540050506592,7.609499931335449,7.609499931335449,1.9713451862335205,29900
1966-12-06,7.609499931335449,7.609499931335449,7.609499931335449,7.609499931335449,1.9713451862335205,57900
1966-12-07,7.633530139923096,7.809750080108643,7.633530139923096,7.765695095062256,2.011810779571533,338200
1966-12-08,7.817759990692139,7.90987491607666,7.817759990692139,7.865819931030273,2.0377488136291504,43900
1966-12-09,7.90987491607666,8.066069602966309,7.90987491607666,8.066069602966309,2.0896270275115967,303600
1966-12-12,8.110124588012695,8.242289543151855,8.110124588012695,8.226269721984863,2.1311285495758057,141800
1966-12-13,8.242289543151855,8.310375213623047,8.242289543151855,8.258310317993164,2.139427900314331,67900
1966-12-14,8.310375213623047,8.342414855957031,8.310375213623047,8.310375213623047,2.1529173851013184,50500
1966-12-15,8.258310317993164,8.258310317993164,8.110124588012695,8.110124588012695,2.1010398864746094,70500
1966-12-16,8.110124588012695,8.142165184020996,8.034029960632324,8.034029960632324,2.0813257694244385,66500
1966-12-19,8.034029960632324,8.034029960632324,7.949924945831299,8.018010139465332,2.077176094055176,36500
1966-12-20,8.010000228881836,8.010000228881836,7.917884826660156,7.941915035247803,2.0574631690979004,322200
1966-12-21,7.941915035247803,7.941915035247803,7.90987491607666,7.90987491607666,2.049164056777954,80500
1966-12-22,7.90987491607666,7.917884826660156,7.857810020446777,7.865819931030273,2.0377488136291504,62500
1966-12-23,7.9258952140808105,8.026020050048828,7.9258952140808105,7.949924945831299,2.0595383644104004,41900
1966-12-27,7.949924945831299,8.026020050048828,7.841790199279785,7.841790199279785,2.031524181365967,35900
1966-12-28,7.957934856414795,8.04203987121582,7.957934856414795,8.018010139465332,2.077176094055176,77900
1966-12-29,8.018010139465332,8.04203987121582,7.90987491607666,7.941915035247803,2.0574631690979004,95800
1966-12-30,7.9258952140808105,7.9258952140808105,7.817759990692139,7.833779811859131,2.029449224472046,25900
1967-01-03,7.833779811859131,7.841790199279785,7.649549961090088,7.649549961090088,1.9817208051681519,24500
1967-01-04,7.649549961090088,7.649549961090088,7.425270080566406,7.53340482711792,1.9516329765319824,112400
1967-01-05,7.541415214538574,7.6255202293396,7.541415214538574,7.6255202293396,1.9754966497421265,70500
1967-01-06,7.6255202293396,7.717635154724121,7.609499931335449,7.709624767303467,1.9972829818725586,43900
1967-01-09,7.709624767303467,7.841790199279785,7.709624767303467,7.825769901275635,2.027371883392334,601200
1967-01-10,7.825769901275635,7.941915035247803,7.825769901275635,7.933905124664307,2.055387496948242,56500
1967-01-11,7.933905124664307,8.010000228881836,7.841790199279785,8.010000228881836,2.075100898742676,152400
1967-01-12,8.010000228881836,8.242289543151855,8.010000228881836,8.242289543151855,2.135279417037964,131800
1967-01-13,8.242289543151855,8.358434677124023,8.150175094604492,8.342414855957031,2.1612179279327393,90500
1967-01-16,8.342414855957031,8.36644458770752,8.310375213623047,8.334404945373535,2.1591429710388184,61900
1967-01-17,8.334404945373535,8.53465461730957,8.310375213623047,8.53465461730957,2.2110207080841064,106400
1967-01-18,8.53465461730957,8.634779930114746,8.4585599899292,8.62677001953125,2.234884023666382,147800
1967-01-19,8.62677001953125,8.710874557495117,8.618760108947754,8.710874557495117,2.2566730976104736,75900
1967-01-20,8.710874557495117,8.726895332336426,8.610750198364258,8.642789840698242,2.2390336990356445,160400
1967-01-23,8.642789840698242,8.710874557495117,8.610750198364258,8.658809661865234,2.2431840896606445,63900
1967-01-24,8.658809661865234,8.967194557189941,8.642789840698242,8.967194557189941,2.323075294494629,74500
1967-01-25,8.959184646606445,8.959184646606445,8.835029602050781,8.927145004272461,2.3127012252807617,63900
1967-01-26,8.927145004272461,8.935154914855957,8.859060287475586,8.911125183105469,2.308551073074341,56500
1967-01-27,8.911125183105469,9.043290138244629,8.867070198059082,9.01926040649414,2.3365650177001953,104400
1967-01-30,9.01926040649414,9.059309959411621,8.95117473602295,9.01926040649414,2.3365650177001953,87800
1967-01-31,9.01926040649414,9.027270317077637,8.919135093688965,8.919135093688965,2.310624837875366,72500
1967-02-01,8.867070198059082,8.867070198059082,8.710874557495117,8.75893497467041,2.269122838973999,40500
1967-02-02,8.75893497467041,8.867070198059082,8.734905242919922,8.867070198059082,2.2971367835998535,49900
1967-02-03,8.867070198059082,8.943164825439453,8.843040466308594,8.859060287475586,2.2950618267059326,74500
1967-02-06,8.859060287475586,8.927145004272461,8.742915153503418,8.75893497467041,2.269122838973999,61900
1967-02-07,8.75893497467041,8.810999870300293,8.650799751281738,8.650799751281738,2.2514050006866455,34500
1967-02-08,8.650799751281738,8.658809661865234,8.610750198364258,8.642789840698242,2.2493185997009277,43900
1967-02-09,8.642789840698242,8.75893497467041,8.642789840698242,8.650799751281738,2.2514050006866455,36500
1967-02-10,8.742915153503418,8.859060287475586,8.742915153503418,8.750925064086914,2.2774617671966553,66500
1967-02-13,8.750925064086914,8.810999870300293,8.658809661865234,8.658809661865234,2.253488540649414,36500
1967-02-14,8.658809661865234,8.710874557495117,8.642789840698242,8.650799751281738,2.2514050006866455,54500
1967-02-15,8.650799751281738,8.66681957244873,8.62677001953125,8.642789840698242,2.2493185997009277,81800
1967-02-16,8.62677001953125,8.62677001953125,8.510624885559082,8.510624885559082,2.214921712875366,117800
1967-02-17,8.510624885559082,8.550675392150879,8.510624885559082,8.550675392150879,2.2253458499908447,45900
1967-02-20,8.550675392150879,8.610750198364258,8.510624885559082,8.558685302734375,2.2274301052093506,127800
1967-02-21,8.558685302734375,8.558685302734375,8.53465461730957,8.53465461730957,2.2211763858795166,55900
1967-02-23,8.53465461730957,8.558685302734375,8.526644706726074,8.550675392150879,2.2253458499908447,58500
1967-02-24,8.550675392150879,8.558685302734375,8.53465461730957,8.542664527893066,2.223259449005127,37900
1967-02-27,8.53465461730957,8.53465461730957,8.218259811401367,8.23427963256836,2.14300274848938,110400
1967-02-28,8.142165184020996,8.142165184020996,7.957934856414795,8.026020050048828,2.088801145553589,162400
1967-03-01,8.026020050048828,8.142165184020996,8.026020050048828,8.04203987121582,2.0929713249206543,122400
1967-03-02,8.026020050048828,8.026020050048828,7.841790199279785,7.949924945831299,2.068997621536255,82500
1967-03-03,7.949924945831299,7.949924945831299,7.75768518447876,7.809750080108643,2.032517194747925,123800
1967-03-06,7.809750080108643,7.833779811859131,7.809750080108643,7.809750080108643,2.032517194747925,72500
1967-03-07,7.809750080108643,7.809750080108643,7.725645065307617,7.75768518447876,2.0189664363861084,239700
1967-03-08,7.741664886474609,7.741664886474609,7.509375095367432,7.657559871673584,1.9929090738296509,292200
1967-03-09,7.657559871673584,7.733654975891113,7.641540050506592,7.733654975891113,2.012714147567749,66500
1967-03-10,7.857810020446777,8.010000228881836,7.857810020446777,7.949924945831299,2.068997621536255,126400
1967-03-13,7.949924945831299,8.010000228881836,7.941915035247803,7.965944766998291,2.0731678009033203,115800
1967-03-14,7.965944766998291,8.010000228881836,7.865819931030273,7.865819931030273,2.0471103191375732,75900
1967-03-15,7.865819931030273,7.90987491607666,7.825769901275635,7.849800109863281,2.042940139770508,77900
1967-03-16,7.90987491607666,8.23427963256836,7.90987491607666,8.210249900817871,2.136749267578125,221700
1967-03-17,8.210249900817871,8.258310317993164,8.110124588012695,8.1341552734375,2.11694598197937,163700
1967-03-20,8.1341552734375,8.150175094604492,8.058059692382812,8.118135452270508,2.112776517868042,84500
1967-03-21,8.218259811401367,8.342414855957031,8.218259811401367,8.218259811401367,2.138831853866577,57900
1967-03-22,8.218259811401367,8.326395034790039,8.210249900817871,8.326395034790039,2.166975736618042,129800
1967-03-23,8.410499572753906,8.542664527893066,8.410499572753906,8.518634796142578,2.2170064449310303,52500
1967-03-27,8.558685302734375,8.642789840698242,8.558685302734375,8.558685302734375,2.2274301052093506,70500
1967-03-28,8.558685302734375,8.634779930114746,8.542664527893066,8.558685302734375,2.2274301052093506,102400
1967-03-29,8.558685302734375,8.62677001953125,8.466569900512695,8.526644706726074,2.2190918922424316,56500
1967-03-30,8.526644706726074,8.542664527893066,8.466569900512695,8.526644706726074,2.2190918922424316,29900
1967-03-31,8.526644706726074,8.550675392150879,8.4585599899292,8.526644706726074,2.2190918922424316,28500
1967-04-03,8.526644706726074,8.53465461730957,8.442540168762207,8.4585599899292,2.201371669769287,32500
1967-04-04,8.426520347595215,8.426520347595215,8.326395034790039,8.426520347595215,2.1930317878723145,61900
1967-04-05,8.426520347595215,8.53465461730957,8.426520347595215,8.4585599899292,2.201371669769287,39900
1967-04-06,8.4585599899292,8.526644706726074,8.4585599899292,8.510624885559082,2.214921712875366,59900
1967-04-07,8.510624885559082,8.566695213317871,8.410499572753906,8.410499572753906,2.1888644695281982,106400
1967-04-10,8.410499572753906,8.426520347595215,8.258310317993164,8.342414855957031,2.1711461544036865,75900
1967-04-11,8.410499572753906,8.510624885559082,8.410499572753906,8.510624885559082,2.214921712875366,78500
1967-04-12,8.510624885559082,8.518634796142578,8.450550079345703,8.510624885559082,2.214921712875366,22500
1967-04-13,8.510624885559082,8.510624885559082,8.434530258178711,8.434530258178711,2.195119619369507,43900
1967-04-14,8.434530258178711,8.526644706726074,8.342414855957031,8.526644706726074,2.2190918922424316,129800
1967-04-17,8.610750198364258,8.650799751281738,8.610750198364258,8.650799751281738,2.2514050006866455,57900
1967-04-18,8.650799751281738,8.766944885253906,8.62677001953125,8.75893497467041,2.2795464992523193,42500
1967-04-19,8.75893497467041,8.843040466308594,8.750925064086914,8.819009780883789,2.2951815128326416,54500
1967-04-20,8.827019691467285,8.959184646606445,8.827019691467285,8.959184646606445,2.331660509109497,74500
1967-04-21,8.959184646606445,9.043290138244629,8.927145004272461,9.011249542236328,2.345212936401367,76500
1967-04-24,9.011249542236328,9.127394676208496,8.943164825439453,9.011249542236328,2.345212936401367,171700
1967-04-25,9.011249542236328,9.027270317077637,8.943164825439453,9.01926040649414,2.347297430038452,45900
1967-04-26,9.011249542236328,9.011249542236328,8.95117473602295,8.967194557189941,2.3337481021881104,100400
1967-04-27,8.967194557189941,9.011249542236328,8.95117473602295,8.967194557189941,2.3337481021881104,73900
1967-04-28,8.967194557189941,9.027270317077637,8.967194557189941,9.011249542236328,2.345212936401367,42500
1967-05-01,8.967194557189941,8.967194557189941,8.911125183105469,8.943164825439453,2.3274924755096436,62500
1967-05-02,8.95117473602295,9.011249542236328,8.95117473602295,8.95117473602295,2.329576253890991,46500
1967-05-03,8.959184646606445,9.035280227661133,8.959184646606445,9.011249542236328,2.345212936401367,51900
1967-05-04,9.011249542236328,9.011249542236328,8.95117473602295,8.959184646606445,2.331660509109497,66500
1967-05-05,9.011249542236328,9.067319869995117,9.011249542236328,9.035280227661133,2.35146427154541,70500
1967-05-08,9.035280227661133,9.259559631347656,9.01926040649414,9.243539810180664,2.405665159225464,175700
1967-05-09,9.243539810180664,9.359684944152832,9.21150016784668,9.227519989013672,2.413261651992798,124400
1967-05-10,9.227519989013672,9.243539810180664,9.127394676208496,9.227519989013672,2.413261651992798,135800
1967-05-11,9.227519989013672,9.25154972076416,9.159435272216797,9.159435272216797,2.3954551219940186,95800
1967-05-12,9.167445182800293,9.259559631347656,9.167445182800293,9.219510078430176,2.411166191101074,80500
1967-05-15,9.219510078430176,9.235529899597168,9.219510078430176,9.219510078430176,2.411166191101074,149800
1967-05-16,9.219510078430176,9.243539810180664,9.219510078430176,9.227519989013672,2.413261651992798,82500
1967-05-17,9.227519989013672,9.311624526977539,9.227519989013672,9.311624526977539,2.4352574348449707,86500
1967-05-18,9.311624526977539,9.327645301818848,9.227519989013672,9.327645301818848,2.4394452571868896,42500
1967-05-19,9.327645301818848,9.367694854736328,9.25154972076416,9.351675033569336,2.4457309246063232,76500
1967-05-22,9.351675033569336,9.359684944152832,9.267569541931152,9.319635391235352,2.4373509883880615,54500
1967-05-23,9.319635391235352,9.319635391235352,8.95117473602295,8.95117473602295,2.3409883975982666,193700
1967-05-24,8.95117473602295,9.027270317077637,8.827019691467285,8.827019691467285,2.3085176944732666,91800
1967-05-25,8.867070198059082,8.943164825439453,8.867070198059082,8.919135093688965,2.3326098918914795,91800
1967-05-26,8.919135093688965,8.919135093688965,8.810999870300293,8.85105037689209,2.3148033618927,38500
1967-05-29,8.85105037689209,8.943164825439453,8.835029602050781,8.927145004272461,2.334704637527466,46500
1967-05-31,8.859060287475586,8.859060287475586,8.810999870300293,8.810999870300293,2.3043298721313477,52500
1967-06-01,8.810999870300293,8.911125183105469,8.75893497467041,8.911125183105469,2.3305163383483887,114400
1967-06-02,8.935154914855957,9.027270317077637,8.935154914855957,8.943164825439453,2.338895320892334,114400
1967-06-05,8.827019691467285,8.827019691467285,8.726895332336426,8.742915153503418,2.286522150039673,69900
1967-06-06,8.75893497467041,8.943164825439453,8.75893497467041,8.75893497467041,2.290712594985962,121800
1967-06-07,8.75893497467041,8.859060287475586,8.734905242919922,8.75893497467041,2.290712594985962,132400
1967-06-08,8.75893497467041,8.810999870300293,8.726895332336426,8.810999870300293,2.3043298721313477,70500
1967-06-09,8.810999870300293,8.843040466308594,8.71888542175293,8.750925064086914,2.288619041442871,63900
1967-06-12,8.750925064086914,8.766944885253906,8.642789840698242,8.742915153503418,2.286522150039673,25900
1967-06-13,8.742915153503418,8.859060287475586,8.71888542175293,8.742915153503418,2.286522150039673,59900
1967-06-14,8.742915153503418,8.810999870300293,8.742915153503418,8.810999870300293,2.3043298721313477,98500
1967-06-15,8.810999870300293,8.843040466308594,8.810999870300293,8.819009780883789,2.306425094604492,117800
1967-06-16,8.819009780883789,8.827019691467285,8.75893497467041,8.75893497467041,2.290712594985962,117800
1967-06-19,8.75893497467041,8.810999870300293,8.75893497467041,8.75893497467041,2.290712594985962,40500
1967-06-20,8.75893497467041,8.766944885253906,8.518634796142578,8.518634796142578,2.2278683185577393,90500
1967-06-21,8.518634796142578,8.518634796142578,8.142165184020996,8.358434677124023,2.1859703063964844,114400
1967-06-22,8.326395034790039,8.326395034790039,8.250300407409668,8.258310317993164,2.1597847938537598,44500
1967-06-23,8.258310317993164,8.426520347595215,8.258310317993164,8.342414855957031,2.1817820072174072,100400
1967-06-26,8.342414855957031,8.4585599899292,8.310375213623047,8.4585599899292,2.212155818939209,67900
1967-06-27,8.4585599899292,8.510624885559082,8.358434677124023,8.36644458770752,2.1880645751953125,49900
1967-06-28,8.36644458770752,8.36644458770752,8.326395034790039,8.358434677124023,2.1859703063964844,46500
1967-06-29,8.410499572753906,8.450550079345703,8.410499572753906,8.426520347595215,2.2037763595581055,50500
1967-06-30,8.426520347595215,8.442540168762207,8.358434677124023,8.358434677124023,2.1859703063964844,42500
1967-07-03,8.358434677124023,8.418510437011719,8.358434677124023,8.418510437011719,2.201681137084961,41900
1967-07-05,8.426520347595215,8.442540168762207,8.426520347595215,8.426520347595215,2.2037763595581055,36500
1967-07-06,8.426520347595215,8.434530258178711,8.318385124206543,8.318385124206543,2.175496816635132,234300
1967-07-07,8.318385124206543,8.334404945373535,8.258310317993164,8.258310317993164,2.1597847938537598,36500
1967-07-10,8.258310317993164,8.310375213623047,8.242289543151855,8.258310317993164,2.1597847938537598,39900
1967-07-11,8.258310317993164,8.258310317993164,8.226269721984863,8.250300407409668,2.1576900482177734,51900
1967-07-12,8.258310317993164,8.358434677124023,8.258310317993164,8.342414855957031,2.1817820072174072,114400
1967-07-13,8.350424766540527,8.410499572753906,8.350424766540527,8.410499572753906,2.1995880603790283,101800
1967-07-14,8.410499572753906,8.426520347595215,8.23427963256836,8.258310317993164,2.1597847938537598,77900
1967-07-17,8.318385124206543,8.36644458770752,8.318385124206543,8.36644458770752,2.1880645751953125,53900
1967-07-18,8.36644458770752,8.434530258178711,8.358434677124023,8.410499572753906,2.1995880603790283,99800
1967-07-19,8.410499572753906,8.418510437011719,8.350424766540527,8.410499572753906,2.1995880603790283,50500
1967-07-20,8.410499572753906,8.434530258178711,8.342414855957031,8.434530258178711,2.2058708667755127,141800
1967-07-21,8.434530258178711,8.450550079345703,8.426520347595215,8.450550079345703,2.2100601196289062,92500
1967-07-24,8.450550079345703,8.4585599899292,8.434530258178711,8.4585599899292,2.212155818939209,91800
1967-07-25,8.4585599899292,8.4585599899292,8.442540168762207,8.442540168762207,2.2079646587371826,57900
1967-07-26,8.450550079345703,8.4585599899292,8.450550079345703,8.4585599899292,2.212155818939209,26500
1967-07-27,8.4585599899292,8.4585599899292,8.442540168762207,8.4585599899292,2.212155818939209,182300
1967-07-28,8.4585599899292,8.510624885559082,8.450550079345703,8.510624885559082,2.2257730960845947,54500
1967-07-31,8.510624885559082,8.542664527893066,8.4585599899292,8.518634796142578,2.2278683185577393,64500
1967-08-01,8.53465461730957,8.650799751281738,8.53465461730957,8.650799751281738,2.2624332904815674,48500
1967-08-02,8.75893497467041,8.927145004272461,8.75893497467041,8.919135093688965,2.3326098918914795,105800
1967-08-03,8.919135093688965,9.043290138244629,8.843040466308594,9.027270317077637,2.3608896732330322,121800
1967-08-04,9.027270317077637,9.167445182800293,9.01926040649414,9.167445182800293,2.397549867630005,166400
1967-08-07,9.167445182800293,9.227519989013672,9.1514253616333,9.1514253616333,2.3933591842651367,61900
1967-08-08,9.1514253616333,9.159435272216797,9.111374855041504,9.143415451049805,2.4030983448028564,59900
1967-08-09,9.143415451049805,9.227519989013672,9.119384765625,9.1514253616333,2.4052023887634277,74500
1967-08-10,9.1514253616333,9.243539810180664,9.135404586791992,9.135404586791992,2.400991678237915,71900
1967-08-11,9.135404586791992,9.143415451049805,9.043290138244629,9.051300048828125,2.3788883686065674,55900
1967-08-14,9.051300048828125,9.059309959411621,8.943164825439453,9.027270317077637,2.372572183609009,76500
1967-08-15,9.027270317077637,9.21150016784668,9.027270317077637,9.1514253616333,2.4052023887634277,70500
1967-08-16,9.159435272216797,9.21150016784668,9.159435272216797,9.167445182800293,2.4094130992889404,34500
1967-08-17,9.167445182800293,9.235529899597168,9.159435272216797,9.235529899597168,2.427307605743408,35900
1967-08-18,9.235529899597168,9.243539810180664,9.21150016784668,9.219510078430176,2.4230964183807373,41900
1967-08-21,9.219510078430176,9.235529899597168,9.21150016784668,9.21150016784668,2.420991897583008,64500
1967-08-22,9.21150016784668,9.227519989013672,9.167445182800293,9.167445182800293,2.4094130992889404,37900
1967-08-23,9.167445182800293,9.227519989013672,9.143415451049805,9.159435272216797,2.4073076248168945,27900
1967-08-24,9.159435272216797,9.21150016784668,9.111374855041504,9.111374855041504,2.3946762084960938,45900
1967-08-25,9.059309959411621,9.059309959411621,9.011249542236328,9.027270317077637,2.372572183609009,53900
1967-08-28,8.967194557189941,8.967194557189941,8.911125183105469,8.911125183105469,2.3420486450195312,20500
1967-08-29,8.911125183105469,8.911125183105469,8.742915153503418,8.810999870300293,2.3157317638397217,42500
1967-08-30,8.810999870300293,8.810999870300293,8.75893497467041,8.75893497467041,2.3020477294921875,19900
1967-08-31,8.810999870300293,8.911125183105469,8.810999870300293,8.911125183105469,2.3420486450195312,63900
1967-09-01,8.911125183105469,8.943164825439453,8.911125183105469,8.935154914855957,2.3483617305755615,47900
1967-09-05,8.867070198059082,8.867070198059082,8.658809661865234,8.658809661865234,2.275733470916748,122400
1967-09-06,8.658809661865234,8.734905242919922,8.658809661865234,8.710874557495117,2.2894163131713867,46500
1967-09-07,8.742915153503418,8.827019691467285,8.742915153503418,8.810999870300293,2.3157317638397217,43900
1967-09-08,8.810999870300293,8.859060287475586,8.742915153503418,8.859060287475586,2.3283631801605225,38500
1967-09-11,8.859060287475586,8.943164825439453,8.859060287475586,8.919135093688965,2.3441519737243652,52500
1967-09-12,8.919135093688965,8.935154914855957,8.859060287475586,8.911125183105469,2.3420486450195312,53900
1967-09-13,8.911125183105469,8.959184646606445,8.859060287475586,8.959184646606445,2.3546767234802246,59900
1967-09-14,8.967194557189941,9.111374855041504,8.967194557189941,9.111374855041504,2.3946762084960938,45900
1967-09-15,9.111374855041504,9.143415451049805,9.027270317077637,9.027270317077637,2.372572183609009,61900
1967-09-18,9.027270317077637,9.067319869995117,9.027270317077637,9.035280227661133,2.3746769428253174,83800
1967-09-19,9.035280227661133,9.043290138244629,8.859060287475586,8.859060287475586,2.3283631801605225,59900
1967-09-20,8.843040466308594,8.843040466308594,8.742915153503418,8.766944885253906,2.3041532039642334,33900
1967-09-21,8.734905242919922,8.734905242919922,8.610750198364258,8.642789840698242,2.2715213298797607,102400
1967-09-22,8.642789840698242,8.658809661865234,8.610750198364258,8.62677001953125,2.267310857772827,39900
1967-09-25,8.610750198364258,8.610750198364258,8.526644706726074,8.53465461730957,2.2431015968322754,75900
1967-09-26,8.53465461730957,8.53465461730957,8.410499572753906,8.442540168762207,2.218890428543091,47900
1967-09-27,8.442540168762207,8.442540168762207,8.318385124206543,8.326395034790039,2.188366413116455,69900
1967-09-28,8.258310317993164,8.258310317993164,8.158185005187988,8.158185005187988,2.1441569328308105,64500
1967-09-29,8.210249900817871,8.358434677124023,8.210249900817871,8.358434677124023,2.196786880493164,64500
1967-10-02,8.358434677124023,8.358434677124023,8.310375213623047,8.358434677124023,2.196786880493164,99800
1967-10-03,8.358434677124023,8.510624885559082,8.358434677124023,8.510624885559082,2.236786365509033,63900
1967-10-04,8.510624885559082,8.53465461730957,8.4585599899292,8.510624885559082,2.236786365509033,83800
1967-10-05,8.510624885559082,8.510624885559082,8.434530258178711,8.4585599899292,2.223102569580078,218300
1967-10-06,8.4585599899292,8.466569900512695,8.434530258178711,8.466569900512695,2.2252063751220703,76500
1967-10-09,8.466569900512695,8.510624885559082,8.442540168762207,8.466569900512695,2.2252063751220703,98500
1967-10-10,8.466569900512695,8.510624885559082,8.4585599899292,8.510624885559082,2.236786365509033,31900
1967-10-11,8.510624885559082,8.526644706726074,8.4585599899292,8.4585599899292,2.223102569580078,43900
1967-10-12,8.4585599899292,8.466569900512695,8.410499572753906,8.410499572753906,2.2104711532592773,69900
1967-10-13,8.418510437011719,8.466569900512695,8.418510437011719,8.442540168762207,2.218890428543091,66500
1967-10-16,8.442540168762207,8.450550079345703,8.350424766540527,8.350424766540527,2.1946818828582764,67900
1967-10-17,8.342414855957031,8.342414855957031,8.158185005187988,8.210249900817871,2.157841682434082,90500
1967-10-18,8.126145362854004,8.126145362854004,7.9258952140808105,7.9258952140808105,2.0831048488616943,78500
1967-10-19,7.9258952140808105,8.018010139465332,7.809750080108643,7.841790199279785,2.0610013008117676,93800
1967-10-20,7.841790199279785,7.865819931030273,7.657559871673584,7.657559871673584,2.0125808715820312,58500
1967-10-23,7.657559871673584,7.825769901275635,7.633530139923096,7.825769901275635,2.056788921356201,107800
1967-10-24,7.857810020446777,7.917884826660156,7.857810020446777,7.857810020446777,2.0652105808258057,50500
1967-10-25,7.849800109863281,7.849800109863281,7.75768518447876,7.849800109863281,2.0631065368652344,81800
1967-10-26,7.849800109863281,7.941915035247803,7.833779811859131,7.90987491607666,2.0788955688476562,56500
1967-10-27,7.90987491607666,7.90987491607666,7.841790199279785,7.849800109863281,2.0631065368652344,79900
1967-10-30,7.849800109863281,7.849800109863281,7.6255202293396,7.641540050506592,2.0083694458007812,136400
1967-10-31,7.641540050506592,7.717635154724121,7.54942512512207,7.609499931335449,1.9999498128890991,70500
1967-11-01,7.541415214538574,7.541415214538574,7.425270080566406,7.425270080566406,1.9515314102172852,68500
1967-11-02,7.425270080566406,7.4492998123168945,7.2570600509643555,7.2570600509643555,1.9073209762573242,98500
1967-11-03,7.2570600509643555,7.341165065765381,7.225019931793213,7.225019931793213,1.8988995552062988,89800
1967-11-06,7.249050140380859,7.409249782562256,7.249050140380859,7.333155155181885,1.9394179582595825,134400
1967-11-08,7.333155155181885,7.465320110321045,7.3251447677612305,7.341165065765381,1.9415338039398193,199700
1967-11-09,7.341165065765381,7.349174976348877,7.317134857177734,7.317134857177734,1.9351781606674194,85800
1967-11-10,7.2570600509643555,7.2570600509643555,7.148924827575684,7.164945125579834,1.8949283361434937,139800
1967-11-13,7.164945125579834,7.241040229797363,7.132905006408691,7.148924827575684,1.890691876411438,116400
1967-11-14,7.148924827575684,7.241040229797363,7.124895095825195,7.1409149169921875,1.8885729312896729,257600
1967-11-15,7.1409149169921875,7.1409149169921875,7.016759872436523,7.04079008102417,1.8620938062667847,314200
1967-11-16,7.04079008102417,7.124895095825195,7.04079008102417,7.108874797821045,1.8800994157791138,99800
1967-11-17,7.1409149169921875,7.317134857177734,7.1409149169921875,7.317134857177734,1.9351781606674194,90500
1967-11-20,7.317134857177734,7.409249782562256,7.156935214996338,7.409249782562256,1.9595398902893066,62500
1967-11-21,7.4492998123168945,7.609499931335449,7.4492998123168945,7.509375095367432,1.9860211610794067,124400
1967-11-22,7.509375095367432,7.741664886474609,7.509375095367432,7.66556978225708,2.0273306369781494,146400
1967-11-24,7.66556978225708,7.717635154724121,7.617509841918945,7.641540050506592,2.0209734439849854,49900
1967-11-27,7.641540050506592,7.75768518447876,7.609499931335449,7.741664886474609,2.047454357147217,101800
1967-11-28,7.741664886474609,7.833779811859131,7.649549961090088,7.657559871673584,2.025212049484253,128400
1967-11-29,7.657559871673584,7.657559871673584,7.357184886932373,7.357184886932373,1.9457718133926392,230300
1967-11-30,7.433279991149902,7.53340482711792,7.433279991149902,7.433279991149902,1.9658958911895752,75900
1967-12-01,7.441289901733398,7.53340482711792,7.441289901733398,7.53340482711792,1.9923770427703857,45900
1967-12-04,7.53340482711792,7.633530139923096,7.517385005950928,7.633530139923096,2.018855571746826,105800
1967-12-05,7.633530139923096,7.741664886474609,7.633530139923096,7.709624767303467,2.0389809608459473,89800
1967-12-06,7.725645065307617,7.809750080108643,7.725645065307617,7.733654975891113,2.0453367233276367,71900
1967-12-07,7.733654975891113,7.733654975891113,7.609499931335449,7.649549961090088,2.0230939388275146,205700
1967-12-08,7.649549961090088,7.657559871673584,7.557435035705566,7.609499931335449,2.0125012397766113,96500
1967-12-11,7.609499931335449,7.617509841918945,7.525394916534424,7.54942512512207,1.9966130256652832,78500
1967-12-12,7.54942512512207,7.609499931335449,7.509375095367432,7.525394916534424,1.9902578592300415,95800
1967-12-13,7.541415214538574,7.617509841918945,7.541415214538574,7.541415214538574,1.9944934844970703,43900
1967-12-14,7.541415214538574,7.609499931335449,7.509375095367432,7.509375095367432,1.9860211610794067,132400
1967-12-15,7.509375095367432,7.541415214538574,7.4492998123168945,7.465320110321045,1.974370002746582,96500
1967-12-18,7.465320110321045,7.465320110321045,7.309124946594238,7.409249782562256,1.9595398902893066,205700
1967-12-19,7.365194797515869,7.365194797515869,7.309124946594238,7.333155155181885,1.9394179582595825,223700
1967-12-20,7.357184886932373,7.509375095367432,7.357184886932373,7.4492998123168945,1.9701323509216309,112400
1967-12-21,7.517385005950928,7.641540050506592,7.517385005950928,7.541415214538574,1.9944934844970703,114400
1967-12-22,7.541415214538574,7.657559871673584,7.53340482711792,7.657559871673584,2.025212049484253,109800
1967-12-26,7.657559871673584,7.741664886474609,7.649549961090088,7.741664886474609,2.047454357147217,44500
1967-12-27,7.741664886474609,8.010000228881836,7.733654975891113,7.941915035247803,2.1004152297973633,96500
1967-12-28,7.933905124664307,7.933905124664307,7.857810020446777,7.933905124664307,2.0982980728149414,82500
1967-12-29,7.933905124664307,8.058059692382812,7.933905124664307,8.04203987121582,2.126896619796753,63900
1968-01-02,8.04203987121582,8.142165184020996,8.034029960632324,8.110124588012695,2.1449027061462402,79900
1968-01-03,8.110124588012695,8.118135452270508,8.058059692382812,8.058059692382812,2.131133556365967,73900
1968-01-04,8.018010139465332,8.018010139465332,7.809750080108643,7.841790199279785,2.073936700820923,498000
1968-01-05,7.841790199279785,7.841790199279785,7.6255202293396,7.657559871673584,2.025212049484253,131800
1968-01-08,7.657559871673584,7.717635154724121,7.649549961090088,7.717635154724121,2.041100025177002,102400
1968-01-09,7.717635154724121,7.75768518447876,7.657559871673584,7.709624767303467,2.0389809608459473,95800
1968-01-10,7.709624767303467,7.75768518447876,7.657559871673584,7.709624767303467,2.0389809608459473,70500
1968-01-11,7.709624767303467,7.857810020446777,7.657559871673584,7.741664886474609,2.047454357147217,121800
1968-01-12,7.741664886474609,7.809750080108643,7.725645065307617,7.765695095062256,2.0538105964660645,36500
1968-01-15,7.641540050506592,7.641540050506592,7.541415214538574,7.6255202293396,2.0167369842529297,115800
1968-01-16,7.6255202293396,7.657559871673584,7.465320110321045,7.541415214538574,1.9944934844970703,111800
1968-01-17,7.541415214538574,7.617509841918945,7.509375095367432,7.609499931335449,2.0125012397766113,75900
1968-01-18,7.609499931335449,7.617509841918945,7.54942512512207,7.54942512512207,1.9966130256652832,38500
1968-01-19,7.54942512512207,7.557435035705566,7.509375095367432,7.509375095367432,1.9860211610794067,42500
1968-01-22,7.509375095367432,7.509375095367432,7.425270080566406,7.4492998123168945,1.9701323509216309,35900
1968-01-23,7.3251447677612305,7.3251447677612305,7.156935214996338,7.209000110626221,1.9065797328948975,95800
1968-01-24,7.164945125579834,7.164945125579834,7.1409149169921875,7.148924827575684,1.890691876411438,87800
1968-01-25,7.148924827575684,7.209000110626221,7.124895095825195,7.148924827575684,1.890691876411438,88500
1968-01-26,7.148924827575684,7.209000110626221,7.0247697830200195,7.04079008102417,1.8620938062667847,88500
1968-01-29,7.04079008102417,7.04079008102417,6.964694976806641,6.964694976806641,1.8419674634933472,119800
1968-01-30,6.964694976806641,6.964694976806641,6.824520111083984,6.864570140838623,1.8154875040054321,94500
1968-01-31,6.864570140838623,6.864570140838623,6.756434917449951,6.756434917449951,1.7868905067443848,58500
1968-02-01,6.756434917449951,6.8325300216674805,6.724394798278809,6.8325300216674805,1.8070135116577148,126400
1968-02-02,6.840539932250977,6.964694976806641,6.840539932250977,6.90862512588501,1.827139973640442,135800
1968-02-05,6.916635036468506,6.940664768218994,6.916635036468506,6.916635036468506,1.8292574882507324,51900
1968-02-06,6.916635036468506,6.924644947052002,6.840539932250977,6.864570140838623,1.827392339706421,65900
1968-02-07,6.864570140838623,6.940664768218994,6.856560230255127,6.916635036468506,1.8412531614303589,77900
1968-02-08,6.90862512588501,6.90862512588501,6.748425006866455,6.748425006866455,1.7964732646942139,88500
1968-02-09,6.748425006866455,6.856560230255127,6.740415096282959,6.840539932250977,1.820996642112732,125800
1968-02-13,6.90862512588501,7.048799991607666,6.90862512588501,6.9566850662231445,1.8519147634506226,119800
1968-02-14,6.9566850662231445,7.1409149169921875,6.948675155639648,7.132905006408691,1.8988251686096191,91800
1968-02-15,7.132905006408691,7.132905006408691,7.108874797821045,7.108874797821045,1.8924282789230347,177700
1968-02-16,7.056809902191162,7.056809902191162,7.008749961853027,7.008749961853027,1.8657739162445068,59900
1968-02-19,7.064819812774658,7.241040229797363,7.064819812774658,7.225019931793213,1.9233466386795044,95800
1968-02-20,7.225019931793213,7.265069961547852,7.1409149169921875,7.241040229797363,1.9276111125946045,67900
1968-02-21,7.2570600509643555,7.341165065765381,7.2570600509643555,7.341165065765381,1.9542653560638428,107800
1968-02-23,7.341165065765381,7.409249782562256,7.3251447677612305,7.333155155181885,1.9521359205245972,114400
1968-02-26,7.333155155181885,7.341165065765381,7.209000110626221,7.209000110626221,1.9190818071365356,92500
1968-02-27,7.209000110626221,7.209000110626221,7.148924827575684,7.209000110626221,1.9190818071365356,85800
1968-02-28,7.209000110626221,7.225019931793213,7.156935214996338,7.156935214996338,1.9052228927612305,60500
1968-02-29,7.156935214996338,7.209000110626221,7.132905006408691,7.156935214996338,1.9052228927612305,54500
1968-03-01,7.156935214996338,7.209000110626221,7.1409149169921875,7.209000110626221,1.9190818071365356,35900
1968-03-04,7.156935214996338,7.156935214996338,7.008749961853027,7.008749961853027,1.8657739162445068,124400
1968-03-05,7.008749961853027,7.1409149169921875,6.948675155639648,7.008749961853027,1.8657739162445068,101800
1968-03-06,7.008749961853027,7.0247697830200195,6.948675155639648,7.008749961853027,1.8657739162445068,105800
1968-03-07,7.008749961853027,7.056809902191162,6.9566850662231445,7.008749961853027,1.8657739162445068,103800
1968-03-08,7.008749961853027,7.008749961853027,6.940664768218994,6.940664768218994,1.847650408744812,58500
1968-03-11,6.940664768218994,7.008749961853027,6.932654857635498,6.964694976806641,1.854046106338501,102400
1968-03-12,6.964694976806641,7.008749961853027,6.948675155639648,7.008749961853027,1.8657739162445068,61900
1968-03-13,7.008749961853027,7.0247697830200195,6.964694976806641,6.964694976806641,1.854046106338501,75900
1968-03-14,6.940664768218994,6.940664768218994,6.808499813079834,6.808499813079834,1.8124669790267944,138400
1968-03-15,6.808499813079834,6.864570140838623,6.808499813079834,6.856560230255127,1.8252605199813843,177700
1968-03-18,6.856560230255127,6.90862512588501,6.740415096282959,6.740415096282959,1.7943412065505981,91800
1968-03-19,6.732405185699463,6.732405185699463,6.608250141143799,6.616260051727295,1.7612920999526978,95800
1968-03-20,6.616260051727295,6.632279872894287,6.540164947509766,6.540164947509766,1.7410351037979126,44500
1968-03-21,6.548174858093262,6.656310081481934,6.548174858093262,6.632279872894287,1.7655556201934814,71900
1968-03-22,6.632279872894287,6.632279872894287,6.548174858093262,6.608250141143799,1.7591580152511597,63900
1968-03-25,6.6483001708984375,6.7163848876953125,6.6483001708984375,6.7163848876953125,1.787943720817566,91800
1968-03-26,6.7163848876953125,6.8325300216674805,6.66431999206543,6.808499813079834,1.8124669790267944,110400
1968-03-27,6.808499813079834,6.864570140838623,6.808499813079834,6.840539932250977,1.820996642112732,116400
1968-03-28,6.840539932250977,6.90862512588501,6.816510200500488,6.824520111083984,1.8167310953140259,113800
1968-03-29,6.824520111083984,6.840539932250977,6.740415096282959,6.740415096282959,1.7943412065505981,94500
1968-04-01,6.740415096282959,6.856560230255127,6.740415096282959,6.808499813079834,1.8124669790267944,171700
1968-04-02,6.924644947052002,7.008749961853027,6.924644947052002,6.964694976806641,1.854046106338501,118400
1968-04-03,6.964694976806641,7.124895095825195,6.940664768218994,6.940664768218994,1.847650408744812,223700
1968-04-04,6.948675155639648,7.124895095825195,6.948675155639648,7.108874797821045,1.8924282789230347,71900
1968-04-05,7.108874797821045,7.148924827575684,7.008749961853027,7.008749961853027,1.8657739162445068,56500
1968-04-08,7.008749961853027,7.341165065765381,6.9566850662231445,7.309124946594238,1.9457356929779053,110400
1968-04-10,7.309124946594238,7.457310199737549,7.217010021209717,7.2570600509643555,1.9318746328353882,131800
1968-04-11,7.2570600509643555,7.457310199737549,7.241040229797363,7.441289901733398,1.9809200763702393,88500
1968-04-15,7.441289901733398,7.457310199737549,7.309124946594238,7.433279991149902,1.978786826133728,99800
1968-04-16,7.433279991149902,7.509375095367432,7.3251447677612305,7.357184886932373,1.958531141281128,211700
1968-04-17,7.357184886932373,7.441289901733398,7.317134857177734,7.317134857177734,1.9478678703308105,133800
1968-04-18,7.317134857177734,7.341165065765381,7.217010021209717,7.2570600509643555,1.9318746328353882,108400
1968-04-19,7.2570600509643555,7.2570600509643555,7.148924827575684,7.209000110626221,1.9190818071365356,165700
1968-04-22,7.156935214996338,7.156935214996338,7.056809902191162,7.064819812774658,1.8807001113891602,174400
1968-04-23,7.064819812774658,7.116885185241699,7.008749961853027,7.008749961853027,1.8657739162445068,173700
1968-04-24,7.008749961853027,7.04079008102417,6.948675155639648,6.964694976806641,1.854046106338501,118400
1968-04-25,6.964694976806641,7.209000110626221,6.9566850662231445,7.1409149169921875,1.9009572267532349,107800
1968-04-26,7.156935214996338,7.341165065765381,7.156935214996338,7.2570600509643555,1.9318746328353882,87800
1968-04-29,7.2570600509643555,7.357184886932373,7.2570600509643555,7.309124946594238,1.9457356929779053,250300
1968-04-30,7.309124946594238,7.425270080566406,7.2570600509643555,7.349174976348877,1.9563981294631958,107800
1968-05-01,7.349174976348877,7.509375095367432,7.349174976348877,7.457310199737549,1.9851840734481812,66500
1968-05-02,7.457310199737549,7.633530139923096,7.457310199737549,7.509375095367432,1.99904465675354,125800
1968-05-03,7.509375095367432,7.609499931335449,7.309124946594238,7.317134857177734,1.9478678703308105,136400
1968-05-06,7.317134857177734,7.365194797515869,7.2570600509643555,7.265069961547852,1.9340085983276367,68500
1968-05-07,7.265069961547852,7.309124946594238,7.225019931793213,7.225019931793213,1.9233466386795044,47900
1968-05-08,7.217010021209717,7.217010021209717,7.124895095825195,7.156935214996338,1.9052228927612305,57900
1968-05-09,7.156935214996338,7.164945125579834,7.108874797821045,7.132905006408691,1.8988251686096191,104400
1968-05-10,7.132905006408691,7.164945125579834,7.132905006408691,7.164945125579834,1.9073541164398193,108400
1968-05-13,7.148924827575684,7.148924827575684,7.0247697830200195,7.0247697830200195,1.8818755149841309,161700
1968-05-14,7.0247697830200195,7.048799991607666,6.964694976806641,7.0247697830200195,1.8818755149841309,116400
1968-05-15,7.0247697830200195,7.04079008102417,7.008749961853027,7.0247697830200195,1.8818755149841309,79900
1968-05-16,7.0247697830200195,7.108874797821045,7.0247697830200195,7.0247697830200195,1.8818755149841309,90500
1968-05-17,7.0247697830200195,7.108874797821045,6.964694976806641,7.048799991607666,1.8883118629455566,88500
1968-05-20,7.008749961853027,7.008749961853027,6.808499813079834,6.9566850662231445,1.8636350631713867,105800
1968-05-21,6.9566850662231445,7.032780170440674,6.924644947052002,6.924644947052002,1.855050802230835,113800
1968-05-22,6.924644947052002,6.940664768218994,6.856560230255127,6.90862512588501,1.8507609367370605,87800
1968-05-23,6.856560230255127,6.856560230255127,6.764444828033447,6.8325300216674805,1.830374002456665,110400
1968-05-24,6.8325300216674805,6.856560230255127,6.764444828033447,6.856560230255127,1.836812138557434,72500
1968-05-27,6.856560230255127,6.864570140838623,6.808499813079834,6.864570140838623,1.83895742893219,64500
1968-05-28,6.864570140838623,6.90862512588501,6.756434917449951,6.864570140838623,1.83895742893219,220300
1968-05-29,6.864570140838623,6.90862512588501,6.816510200500488,6.90862512588501,1.8507609367370605,81800
1968-05-31,6.924644947052002,7.008749961853027,6.924644947052002,6.948675155639648,1.8614882230758667,107800
1968-06-03,7.016759872436523,7.2570600509643555,7.016759872436523,7.233029842376709,1.9376660585403442,134400
1968-06-04,7.317134857177734,7.409249782562256,7.317134857177734,7.409249782562256,1.9848726987838745,172400
1968-06-05,7.409249782562256,7.557435035705566,7.241040229797363,7.241040229797363,1.9398105144500732,172400
1968-06-06,7.241040229797363,7.265069961547852,7.209000110626221,7.2570600509643555,1.9441009759902954,123800
1968-06-07,7.2570600509643555,7.341165065765381,7.156935214996338,7.164945125579834,1.9194252490997314,88500
1968-06-10,7.164945125579834,7.164945125579834,7.0247697830200195,7.0247697830200195,1.8818755149841309,217700
1968-06-11,7.0247697830200195,7.108874797821045,7.0247697830200195,7.0247697830200195,1.8818755149841309,143800
1968-06-13,7.0247697830200195,7.056809902191162,6.948675155639648,6.948675155639648,1.8614882230758667,182300
1968-06-14,6.948675155639648,7.008749961853027,6.916635036468506,6.940664768218994,1.8593437671661377,152400
1968-06-17,6.940664768218994,6.940664768218994,6.90862512588501,6.924644947052002,1.855050802230835,137800
1968-06-18,6.924644947052002,6.940664768218994,6.856560230255127,6.916635036468506,1.8529058694839478,152400
1968-06-20,6.916635036468506,6.932654857635498,6.856560230255127,6.864570140838623,1.83895742893219,206300
1968-06-21,6.864570140838623,6.864570140838623,6.724394798278809,6.732405185699463,1.8035519123077393,155800
1968-06-24,6.732405185699463,6.748425006866455,6.656310081481934,6.7163848876953125,1.7992591857910156,169700
1968-06-25,6.7163848876953125,6.732405185699463,6.708374977111816,6.732405185699463,1.8035519123077393,122400
1968-06-27,6.732405185699463,6.864570140838623,6.7163848876953125,6.856560230255127,1.836812138557434,202300
1968-06-28,6.840539932250977,6.840539932250977,6.708374977111816,6.724394798278809,1.8014061450958252,164400
1968-07-01,6.724394798278809,6.756434917449951,6.656310081481934,6.656310081481934,1.7831673622131348,367500
1968-07-02,6.656310081481934,6.764444828033447,6.656310081481934,6.732405185699463,1.8035519123077393,162400
1968-07-03,6.740415096282959,6.808499813079834,6.740415096282959,6.764444828033447,1.812135100364685,113800
1968-07-08,6.824520111083984,6.932654857635498,6.824520111083984,6.856560230255127,1.836812138557434,192300
1968-07-09,6.924644947052002,7.008749961853027,6.924644947052002,6.9566850662231445,1.8636350631713867,146400
1968-07-11,6.9566850662231445,7.048799991607666,6.90862512588501,6.90862512588501,1.8507609367370605,306200
1968-07-12,6.932654857635498,6.964694976806641,6.932654857635498,6.9566850662231445,1.8636350631713867,87800
1968-07-15,6.9566850662231445,7.008749961853027,6.940664768218994,6.940664768218994,1.8593437671661377,159800
1968-07-16,6.916635036468506,6.916635036468506,6.8325300216674805,6.840539932250977,1.8325213193893433,239700
1968-07-18,6.8325300216674805,6.8325300216674805,6.756434917449951,6.764444828033447,1.812135100364685,251600
1968-07-19,6.764444828033447,6.764444828033447,6.724394798278809,6.740415096282959,1.8056972026824951,187700
1968-07-22,6.740415096282959,6.764444828033447,6.540164947509766,6.540164947509766,1.7520536184310913,214300
1968-07-23,6.508124828338623,6.508124828338623,6.339914798736572,6.45605993270874,1.7295218706130981,316200
1968-07-25,6.45605993270874,6.45605993270874,6.239789962768555,6.255809783935547,1.6758770942687988,228300
1968-07-26,6.255809783935547,6.4079999923706055,6.255809783935547,6.363945007324219,1.7048444747924805,181700
1968-07-29,6.416009902954102,6.464069843292236,6.416009902954102,6.432030200958252,1.723084568977356,338200
1968-07-30,6.432030200958252,6.508124828338623,6.432030200958252,6.508124828338623,1.743469476699829,86500
1968-08-01,6.508124828338623,6.5321550369262695,6.440040111541748,6.516135215759277,1.745615839958191,116400
1968-08-02,6.448050022125244,6.448050022125244,6.355935096740723,6.424019813537598,1.7209386825561523,86500
1968-08-05,6.424019813537598,6.45605993270874,6.355935096740723,6.363945007324219,1.7048444747924805,65900
1968-08-06,6.363945007324219,6.424019813537598,6.363945007324219,6.424019813537598,1.7209386825561523,23900
1968-08-08,6.416009902954102,6.416009902954102,6.339914798736572,6.339914798736572,1.6984063386917114,155800
1968-08-09,6.339914798736572,6.448050022125244,6.32389497756958,6.432030200958252,1.723084568977356,120400
1968-08-12,6.432030200958252,6.508124828338623,6.4079999923706055,6.508124828338623,1.755768895149231,81800
1968-08-13,6.508124828338623,6.516135215759277,6.424019813537598,6.432030200958252,1.7352404594421387,112400
1968-08-15,6.440040111541748,6.464069843292236,6.440040111541748,6.464069843292236,1.7438851594924927,69900
1968-08-16,6.464069843292236,6.5321550369262695,6.416009902954102,6.516135215759277,1.7579302787780762,96500
1968-08-19,6.516135215759277,6.540164947509766,6.508124828338623,6.540164947509766,1.7644139528274536,66500
1968-08-20,6.540164947509766,6.608250141143799,6.516135215759277,6.608250141143799,1.7827807664871216,70500
1968-08-22,6.608250141143799,6.7163848876953125,6.556184768676758,6.556184768676758,1.7687358856201172,139800
1968-08-23,6.616260051727295,6.708374977111816,6.616260051727295,6.708374977111816,1.8097931146621704,89800
1968-08-26,6.7163848876953125,6.808499813079834,6.7163848876953125,6.724394798278809,1.8141151666641235,140400
1968-08-27,6.724394798278809,6.764444828033447,6.7163848876953125,6.740415096282959,1.8184367418289185,134400
1968-08-29,6.740415096282959,6.756434917449951,6.7163848876953125,6.748425006866455,1.8205983638763428,96500
1968-08-30,6.764444828033447,6.856560230255127,6.764444828033447,6.808499813079834,1.8368051052093506,239700
1968-09-03,6.808499813079834,6.840539932250977,6.756434917449951,6.840539932250977,1.8454499244689941,114400
1968-09-04,6.840539932250977,6.924644947052002,6.824520111083984,6.924644947052002,1.8681381940841675,256300
1968-09-05,6.932654857635498,7.016759872436523,6.932654857635498,6.948675155639648,1.8746215105056763,272200
1968-09-06,6.948675155639648,7.0247697830200195,6.932654857635498,7.008749961853027,1.8908277750015259,170400
1968-09-09,7.016759872436523,7.1409149169921875,7.016759872436523,7.124895095825195,1.9221620559692383,374100
1968-09-10,7.124895095825195,7.132905006408691,6.848549842834473,6.948675155639648,1.8746215105056763,149800
1968-09-12,6.864570140838623,6.864570140838623,6.764444828033447,6.824520111083984,1.8411262035369873,222300
1968-09-13,6.824520111083984,6.856560230255127,6.732405185699463,6.8325300216674805,1.843287706375122,167700
1968-09-16,6.8325300216674805,6.9566850662231445,6.740415096282959,6.9566850662231445,1.8767836093902588,215700
1968-09-17,6.9566850662231445,7.0247697830200195,6.9566850662231445,7.0247697830200195,1.895151138305664,211700
1968-09-19,7.0247697830200195,7.1409149169921875,7.0247697830200195,7.032780170440674,1.8973116874694824,134400
1968-09-20,7.04079008102417,7.116885185241699,7.04079008102417,7.064819812774658,1.9059556722640991,89800
1968-09-23,7.064819812774658,7.116885185241699,7.008749961853027,7.108874797821045,1.9178401231765747,107800
1968-09-24,7.156935214996338,7.265069961547852,7.156935214996338,7.233029842376709,1.9513357877731323,160400
1968-09-26,7.2570600509643555,7.409249782562256,7.2570600509643555,7.2570600509643555,1.9578174352645874,297600
1968-09-27,7.309124946594238,7.365194797515869,7.309124946594238,7.341165065765381,1.9805089235305786,87800
1968-09-30,7.341165065765381,7.365194797515869,7.309124946594238,7.309124946594238,1.9718632698059082,119800
1968-10-01,7.309124946594238,7.341165065765381,7.2570600509643555,7.265069961547852,1.9599789381027222,108400
1968-10-03,7.309124946594238,7.409249782562256,7.309124946594238,7.357184886932373,1.9848301410675049,473400
1968-10-04,7.357184886932373,7.457310199737549,7.349174976348877,7.457310199737549,2.0118422508239746,120400
1968-10-07,7.457310199737549,7.457310199737549,7.341165065765381,7.425270080566406,2.003199815750122,168400
1968-10-08,7.425270080566406,7.465320110321045,7.425270080566406,7.4492998123168945,2.00968074798584,72500
1968-10-10,7.4492998123168945,7.4492998123168945,7.309124946594238,7.3251447677612305,1.9761854410171509,187700
1968-10-11,7.3251447677612305,7.3251447677612305,7.156935214996338,7.241040229797363,1.9534960985183716,74500
1968-10-14,7.241040229797363,7.309124946594238,7.225019931793213,7.265069961547852,1.9599789381027222,52500
1968-10-15,7.265069961547852,7.3251447677612305,7.209000110626221,7.209000110626221,1.944852590560913,204300
1968-10-17,7.209000110626221,7.265069961547852,7.156935214996338,7.217010021209717,1.9470134973526,140400
1968-10-18,7.2570600509643555,7.457310199737549,7.2570600509643555,7.441289901733398,2.007520914077759,97800
1968-10-21,7.441289901733398,7.509375095367432,7.349174976348877,7.465320110321045,2.014002799987793,118400
1968-10-22,7.41726016998291,7.41726016998291,7.341165065765381,7.341165065765381,1.9805089235305786,58500
1968-10-24,7.341165065765381,7.409249782562256,7.2570600509643555,7.317134857177734,1.9740265607833862,89800
1968-10-25,7.317134857177734,7.365194797515869,7.265069961547852,7.317134857177734,1.9740265607833862,137800
1968-10-28,7.265069961547852,7.265069961547852,7.241040229797363,7.2570600509643555,1.9578174352645874,125800
1968-10-29,7.2570600509643555,7.3251447677612305,7.241040229797363,7.241040229797363,1.9534960985183716,129800
1968-10-31,7.241040229797363,7.309124946594238,7.04079008102417,7.04079008102417,1.8994721174240112,186300
1968-11-01,7.04079008102417,7.132905006408691,7.04079008102417,7.056809902191162,1.9037952423095703,228300
1968-11-04,7.056809902191162,7.124895095825195,7.016759872436523,7.016759872436523,1.8929904699325562,106400
1968-11-06,7.016759872436523,7.108874797821045,7.016759872436523,7.0247697830200195,1.895151138305664,123800
1968-11-07,7.0247697830200195,7.04079008102417,6.932654857635498,7.0247697830200195,1.895151138305664,79900
1968-11-08,7.0247697830200195,7.04079008102417,6.948675155639648,7.0247697830200195,1.907387137413025,182300
1968-11-12,7.116885185241699,7.2570600509643555,7.116885185241699,7.2570600509643555,1.9704583883285522,211700
1968-11-13,7.2570600509643555,7.409249782562256,7.2570600509643555,7.2570600509643555,1.9704583883285522,107800
1968-11-14,7.2570600509643555,7.309124946594238,7.108874797821045,7.116885185241699,1.9323978424072266,283600
1968-11-15,7.116885185241699,7.156935214996338,7.116885185241699,7.132905006408691,1.9367469549179077,42500
1968-11-18,7.132905006408691,7.209000110626221,7.124895095825195,7.1409149169921875,1.938920259475708,304200
1968-11-19,7.116885185241699,7.116885185241699,7.04079008102417,7.064819812774658,1.9182603359222412,138400
1968-11-21,7.132905006408691,7.341165065765381,7.132905006408691,7.341165065765381,1.9932940006256104,261600
1968-11-22,7.409249782562256,7.6255202293396,7.409249782562256,7.6255202293396,2.0705039501190186,673100
1968-11-25,7.6255202293396,7.649549961090088,7.54942512512207,7.649549961090088,2.0770280361175537,162400
1968-11-26,7.649549961090088,7.741664886474609,7.6255202293396,7.6255202293396,2.0705039501190186,246300
1968-11-27,7.6255202293396,7.649549961090088,7.557435035705566,7.557435035705566,2.052016496658325,117800
1968-11-29,7.557435035705566,7.5654449462890625,7.525394916534424,7.54942512512207,2.049842119216919,68500
1968-12-02,7.54942512512207,7.609499931335449,7.357184886932373,7.425270080566406,2.016130208969116,379500
1968-12-03,7.425270080566406,7.541415214538574,7.409249782562256,7.457310199737549,2.024829387664795,67900
1968-12-05,7.541415214538574,7.633530139923096,7.541415214538574,7.6255202293396,2.0705039501190186,416100
1968-12-06,7.6255202293396,7.649549961090088,7.609499931335449,7.641540050506592,2.074852466583252,133800
1968-12-09,7.657559871673584,7.933905124664307,7.657559871673584,7.841790199279785,2.129225969314575,151800
1968-12-10,7.865819931030273,8.018010139465332,7.865819931030273,7.965944766998291,2.162935495376587,221700
1968-12-12,7.965944766998291,8.018010139465332,7.75768518447876,7.817759990692139,2.1227006912231445,147800
1968-12-13,7.825769901275635,7.941915035247803,7.825769901275635,7.857810020446777,2.133575439453125,113800
1968-12-16,7.857810020446777,8.026020050048828,7.841790199279785,7.9258952140808105,2.1520626544952393,135800
1968-12-17,7.9258952140808105,7.957934856414795,7.809750080108643,7.825769901275635,2.12487530708313,93800
1968-12-19,7.825769901275635,7.9258952140808105,7.725645065307617,7.857810020446777,2.133575439453125,273600
1968-12-20,7.857810020446777,7.857810020446777,7.525394916534424,7.5654449462890625,2.054191827774048,248300
1968-12-23,7.5654449462890625,7.5654449462890625,7.409249782562256,7.41726016998291,2.0139565467834473,187700
1968-12-24,7.41726016998291,7.509375095367432,7.409249782562256,7.457310199737549,2.024829387664795,190300
1968-12-26,7.457310199737549,7.525394916534424,7.433279991149902,7.517385005950928,2.041142225265503,49900
1968-12-27,7.517385005950928,7.541415214538574,7.433279991149902,7.4492998123168945,2.0226550102233887,32500
1968-12-30,7.4492998123168945,7.4492998123168945,7.241040229797363,7.2570600509643555,1.9704583883285522,202300
1968-12-31,7.2570600509643555,7.317134857177734,7.233029842376709,7.309124946594238,1.9845942258834839,118400
1969-01-02,7.309124946594238,7.3251447677612305,7.209000110626221,7.2570600509643555,1.9704583883285522,214300
1969-01-03,7.2570600509643555,7.4492998123168945,7.225019931793213,7.441289901733398,2.0204806327819824,108400
1969-01-06,7.441289901733398,7.465320110321045,7.409249782562256,7.409249782562256,2.011781692504883,93800
1969-01-07,7.341165065765381,7.341165065765381,6.9566850662231445,7.209000110626221,1.9574086666107178,147800
1969-01-08,7.209000110626221,7.265069961547852,7.056809902191162,7.108874797821045,1.9302213191986084,63900
1969-01-09,7.108874797821045,7.41726016998291,7.108874797821045,7.3251447677612305,1.988944172859192,224300
1969-01-10,7.3251447677612305,7.341165065765381,7.309124946594238,7.3251447677612305,1.988944172859192,69900
1969-01-13,7.3251447677612305,7.433279991149902,7.309124946594238,7.425270080566406,2.016130208969116,143800
1969-01-14,7.433279991149902,7.509375095367432,7.433279991149902,7.509375095367432,2.0389673709869385,169700
1969-01-15,7.509375095367432,7.641540050506592,7.509375095367432,7.641540050506592,2.074852466583252,386100
1969-01-16,7.649549961090088,7.733654975891113,7.649549961090088,7.709624767303467,2.093339681625366,162400
1969-01-17,7.709624767303467,7.725645065307617,7.617509841918945,7.617509841918945,2.068328380584717,61900
1969-01-20,7.617509841918945,7.657559871673584,7.617509841918945,7.657559871673584,2.079202651977539,144400
1969-01-21,7.657559871673584,7.66556978225708,7.6255202293396,7.649549961090088,2.0770280361175537,120400
1969-01-22,7.649549961090088,7.66556978225708,7.641540050506592,7.657559871673584,2.079202651977539,276200
1969-01-23,7.709624767303467,7.809750080108643,7.709624767303467,7.809750080108643,2.12052583694458,515900
1969-01-24,7.809750080108643,7.941915035247803,7.657559871673584,7.917884826660156,2.149885892868042,184300
1969-01-27,7.917884826660156,8.010000228881836,7.90987491607666,7.941915035247803,2.15641188621521,297600
1969-01-28,7.933905124664307,7.933905124664307,7.825769901275635,7.849800109863281,2.1314001083374023,70500
1969-01-29,7.849800109863281,7.9258952140808105,7.849800109863281,7.90987491607666,2.1477129459381104,61900
1969-01-30,7.941915035247803,8.026020050048828,7.941915035247803,8.026020050048828,2.179246664047241,127800
1969-01-31,8.026020050048828,8.026020050048828,7.90987491607666,7.949924945831299,2.1585867404937744,133800
1969-02-03,7.857810020446777,7.857810020446777,7.765695095062256,7.825769901275635,2.136986494064331,114400
1969-02-04,7.825769901275635,7.825769901275635,7.725645065307617,7.75768518447876,2.1183958053588867,165700
1969-02-05,7.741664886474609,7.741664886474609,7.609499931335449,7.709624767303467,2.105272054672241,199700
1969-02-06,7.709624767303467,7.725645065307617,7.66556978225708,7.709624767303467,2.105272054672241,54500
1969-02-07,7.709624767303467,7.709624767303467,7.641540050506592,7.709624767303467,2.105272054672241,69900
1969-02-11,7.717635154724121,7.741664886474609,7.717635154724121,7.741664886474609,2.1140213012695312,46500
1969-02-12,7.725645065307617,7.725645065307617,7.709624767303467,7.709624767303467,2.105272054672241,66500
1969-02-13,7.709624767303467,7.733654975891113,7.609499931335449,7.66556978225708,2.0932419300079346,103800
1969-02-14,7.66556978225708,7.741664886474609,7.541415214538574,7.541415214538574,2.059338092803955,124400
1969-02-17,7.541415214538574,7.541415214538574,7.509375095367432,7.525394916534424,2.054964542388916,163700
1969-02-18,7.517385005950928,7.517385005950928,7.441289901733398,7.457310199737549,2.036371946334839,164400
1969-02-19,7.457310199737549,7.465320110321045,7.441289901733398,7.4492998123168945,2.034184455871582,88500
1969-02-20,7.4492998123168945,7.509375095367432,7.341165065765381,7.341165065765381,2.0046563148498535,140400
1969-02-24,7.341165065765381,7.409249782562256,7.156935214996338,7.156935214996338,1.954349160194397,106400
1969-02-25,7.156935214996338,7.2570600509643555,7.124895095825195,7.124895095825195,1.9456007480621338,73900
1969-02-26,7.124895095825195,7.357184886932373,7.116885185241699,7.249050140380859,1.979501724243164,115800
1969-02-27,7.241040229797363,7.241040229797363,7.1409149169921875,7.225019931793213,1.9729413986206055,194300
1969-02-28,7.225019931793213,7.309124946594238,7.209000110626221,7.2570600509643555,1.981690526008606,50500
1969-03-03,7.2570600509643555,7.3251447677612305,7.241040229797363,7.249050140380859,1.979501724243164,39900
1969-03-04,7.309124946594238,7.409249782562256,7.309124946594238,7.409249782562256,2.0232481956481934,112400
1969-03-05,7.409249782562256,7.457310199737549,7.357184886932373,7.357184886932373,2.009031295776367,104400
1969-03-06,7.357184886932373,7.365194797515869,7.333155155181885,7.341165065765381,2.0046563148498535,58500
1969-03-07,7.333155155181885,7.333155155181885,7.2570600509643555,7.265069961547852,1.983878254890442,79900
1969-03-10,7.265069961547852,7.333155155181885,7.265069961547852,7.317134857177734,1.998094916343689,34500
1969-03-11,7.3251447677612305,7.425270080566406,7.3251447677612305,7.341165065765381,2.0046563148498535,101800
1969-03-12,7.341165065765381,7.365194797515869,7.309124946594238,7.309124946594238,1.9959074258804321,123800
1969-03-13,7.309124946594238,7.309124946594238,7.225019931793213,7.225019931793213,1.9729413986206055,60500
1969-03-14,7.209000110626221,7.209000110626221,7.124895095825195,7.164945125579834,1.9565355777740479,277600
1969-03-17,7.148924827575684,7.148924827575684,7.04079008102417,7.056809902191162,1.927008032798767,333500
1969-03-18,7.1409149169921875,7.225019931793213,7.1409149169921875,7.209000110626221,1.9685664176940918,298200
1969-03-19,7.209000110626221,7.241040229797363,7.132905006408691,7.209000110626221,1.9685664176940918,46500
1969-03-20,7.225019931793213,7.365194797515869,7.225019931793213,7.333155155181885,2.0024707317352295,53900
1969-03-21,7.3251447677612305,7.3251447677612305,7.309124946594238,7.309124946594238,1.9959074258804321,30500
1969-03-24,7.309124946594238,7.3251447677612305,7.241040229797363,7.241040229797363,1.9773175716400146,39900
1969-03-25,7.249050140380859,7.3251447677612305,7.249050140380859,7.249050140380859,1.979501724243164,35900
1969-03-26,7.249050140380859,7.333155155181885,7.249050140380859,7.317134857177734,1.998094916343689,57900
1969-03-27,7.425270080566406,7.465320110321045,7.425270080566406,7.441289901733398,2.0319983959198,149800
1969-03-28,7.465320110321045,7.641540050506592,7.465320110321045,7.641540050506592,2.0866801738739014,117800
1969-04-01,7.641540050506592,7.7496747970581055,7.509375095367432,7.717635154724121,2.1074588298797607,324200
1969-04-02,7.717635154724121,7.841790199279785,7.649549961090088,7.75768518447876,2.1183958053588867,98500
1969-04-03,7.75768518447876,7.75768518447876,7.733654975891113,7.75768518447876,2.1183958053588867,234300
1969-04-07,7.709624767303467,7.709624767303467,7.609499931335449,7.657559871673584,2.0910542011260986,116400
1969-04-08,7.657559871673584,7.717635154724121,7.633530139923096,7.709624767303467,2.105272054672241,91800
1969-04-09,7.709624767303467,7.717635154724121,7.66556978225708,7.709624767303467,2.105272054672241,97800
1969-04-10,7.709624767303467,7.75768518447876,7.609499931335449,7.609499931335449,2.0779309272766113,146400
1969-04-11,7.609499931335449,7.609499931335449,7.53340482711792,7.541415214538574,2.059338092803955,73900
1969-04-14,7.541415214538574,7.541415214538574,7.465320110321045,7.465320110321045,2.038560152053833,103800
1969-04-15,7.465320110321045,7.525394916534424,7.441289901733398,7.525394916534424,2.054964542388916,255600
1969-04-16,7.525394916534424,7.541415214538574,7.457310199737549,7.457310199737549,2.036371946334839,70500
1969-04-17,7.541415214538574,7.709624767303467,7.541415214538574,7.541415214538574,2.059338092803955,497300
1969-04-18,7.609499931335449,7.641540050506592,7.609499931335449,7.641540050506592,2.0866801738739014,174400
1969-04-21,7.641540050506592,7.657559871673584,7.525394916534424,7.557435035705566,2.063714027404785,134400
1969-04-22,7.557435035705566,7.557435035705566,7.517385005950928,7.54942512512207,2.0615272521972656,257600
1969-04-23,7.5654449462890625,7.657559871673584,7.5654449462890625,7.657559871673584,2.0910542011260986,248300
1969-04-24,7.66556978225708,7.765695095062256,7.66556978225708,7.75768518447876,2.1183958053588867,115800
1969-04-25,7.765695095062256,7.849800109863281,7.765695095062256,7.833779811859131,2.1391754150390625,198300
1969-04-28,7.849800109863281,7.941915035247803,7.849800109863281,7.941915035247803,2.168703556060791,91800
1969-04-29,7.965944766998291,8.226269721984863,7.965944766998291,8.226269721984863,2.246352195739746,228300
1969-04-30,8.310375213623047,8.410499572753906,8.310375213623047,8.410499572753906,2.296660900115967,683100
1969-05-01,8.342414855957031,8.342414855957031,8.150175094604492,8.210249900817871,2.241978406906128,787600
1969-05-02,8.210249900817871,8.310375213623047,8.158185005187988,8.310375213623047,2.269320249557495,179700
1969-05-05,8.310375213623047,8.342414855957031,8.26632022857666,8.310375213623047,2.269320249557495,234300
1969-05-06,8.310375213623047,8.342414855957031,8.310375213623047,8.334404945373535,2.27588152885437,167700
1969-05-07,8.334404945373535,8.334404945373535,8.258310317993164,8.26632022857666,2.257289171218872,234300
1969-05-08,8.26632022857666,8.326395034790039,8.242289543151855,8.242289543151855,2.250728130340576,154400
1969-05-09,8.242289543151855,8.258310317993164,8.110124588012695,8.110124588012695,2.21463680267334,43900
1969-05-12,8.026020050048828,8.026020050048828,7.965944766998291,8.026020050048828,2.2039146423339844,270200
1969-05-13,8.04203987121582,8.126145362854004,8.04203987121582,8.126145362854004,2.231409788131714,160400
1969-05-14,8.126145362854004,8.210249900817871,8.126145362854004,8.210249900817871,2.2545056343078613,127800
1969-05-15,8.142165184020996,8.142165184020996,8.04203987121582,8.066069602966309,2.2149126529693604,170400
1969-05-16,8.050049781799316,8.050049781799316,8.026020050048828,8.04203987121582,2.208313465118408,312200
1969-05-19,8.04203987121582,8.04203987121582,7.949924945831299,7.957934856414795,2.1852197647094727,212300
1969-05-20,7.957934856414795,7.957934856414795,7.865819931030273,7.9258952140808105,2.176422119140625,104400
1969-05-21,7.9258952140808105,7.941915035247803,7.809750080108643,7.941915035247803,2.1808199882507324,98500
1969-05-22,7.965944766998291,8.066069602966309,7.965944766998291,8.04203987121582,2.208313465118408,110400
1969-05-23,8.04203987121582,8.142165184020996,8.04203987121582,8.066069602966309,2.2149126529693604,68500
1969-05-26,8.066069602966309,8.066069602966309,8.04203987121582,8.04203987121582,2.208313465118408,71900
1969-05-27,8.04203987121582,8.04203987121582,7.90987491607666,7.90987491607666,2.172023057937622,46500
1969-05-28,7.857810020446777,7.857810020446777,7.817759990692139,7.825769901275635,2.148928165435791,59900
1969-05-29,7.825769901275635,7.933905124664307,7.817759990692139,7.933905124664307,2.1786208152770996,79900
1969-06-02,7.933905124664307,7.933905124664307,7.849800109863281,7.90987491607666,2.172023057937622,66500
1969-06-03,7.90987491607666,7.90987491607666,7.809750080108643,7.825769901275635,2.148928165435791,53900
1969-06-04,7.825769901275635,7.9258952140808105,7.809750080108643,7.809750080108643,2.144528388977051,45900
1969-06-05,7.817759990692139,7.849800109863281,7.817759990692139,7.849800109863281,2.155526638031006,36500
1969-06-06,7.849800109863281,7.865819931030273,7.75768518447876,7.75768518447876,2.1302311420440674,96500
1969-06-09,7.75768518447876,7.809750080108643,7.725645065307617,7.7496747970581055,2.1280319690704346,94500
1969-06-10,7.7496747970581055,7.833779811859131,7.7496747970581055,7.809750080108643,2.144528388977051,38500
1969-06-11,7.741664886474609,7.741664886474609,7.641540050506592,7.709624767303467,2.117034673690796,130400
1969-06-12,7.709624767303467,7.709624767303467,7.609499931335449,7.609499931335449,2.0895397663116455,60500
1969-06-13,7.609499931335449,7.657559871673584,7.541415214538574,7.609499931335449,2.0895397663116455,87800
1969-06-16,7.609499931335449,7.633530139923096,7.541415214538574,7.541415214538574,2.070844888687134,52500
1969-06-17,7.525394916534424,7.525394916534424,7.409249782562256,7.509375095367432,2.062047243118286,51900
1969-06-18,7.509375095367432,7.517385005950928,7.441289901733398,7.441289901733398,2.043351650238037,32500
1969-06-19,7.441289901733398,7.465320110321045,7.357184886932373,7.357184886932373,2.020256519317627,202300
1969-06-20,7.341165065765381,7.341165065765381,7.1409149169921875,7.1409149169921875,1.9608674049377441,149800
1969-06-23,7.1409149169921875,7.241040229797363,7.108874797821045,7.241040229797363,1.9883620738983154,124400
1969-06-24,7.241040229797363,7.309124946594238,7.241040229797363,7.309124946594238,2.00705885887146,139800
1969-06-25,7.309124946594238,7.3251447677612305,7.241040229797363,7.241040229797363,1.9883620738983154,62500
1969-06-26,7.233029842376709,7.233029842376709,7.164945125579834,7.164945125579834,1.9674675464630127,90500
1969-06-27,7.164945125579834,7.225019931793213,7.156935214996338,7.225019931793213,1.9839648008346558,57900
1969-06-30,7.225019931793213,7.309124946594238,7.156935214996338,7.156935214996338,1.9652681350708008,33900
1969-07-01,7.217010021209717,7.3251447677612305,7.217010021209717,7.2570600509643555,1.9927616119384766,39900
1969-07-02,7.2570600509643555,7.3251447677612305,7.249050140380859,7.3251447677612305,2.0114574432373047,73900
1969-07-03,7.3251447677612305,7.349174976348877,7.309124946594238,7.317134857177734,2.0092573165893555,59900
1969-07-07,7.317134857177734,7.333155155181885,7.124895095825195,7.1409149169921875,1.9608674049377441,93800
1969-07-08,7.1409149169921875,7.1409149169921875,7.048799991607666,7.048799991607666,1.9355744123458862,80500
1969-07-09,7.048799991607666,7.108874797821045,7.016759872436523,7.0247697830200195,1.9289765357971191,56500
1969-07-10,7.0247697830200195,7.032780170440674,6.9566850662231445,7.016759872436523,1.926775336265564,46500
1969-07-11,7.0247697830200195,7.124895095825195,7.0247697830200195,7.108874797821045,1.952069878578186,112400
1969-07-14,7.108874797821045,7.108874797821045,6.816510200500488,6.816510200500488,1.8717886209487915,121800
1969-07-15,6.816510200500488,6.840539932250977,6.808499813079834,6.816510200500488,1.8717886209487915,55900
1969-07-16,6.840539932250977,7.0247697830200195,6.840539932250977,6.964694976806641,1.9124798774719238,70500
1969-07-17,7.008749961853027,7.124895095825195,7.008749961853027,7.064819812774658,1.9399741888046265,127800
1969-07-18,7.04079008102417,7.04079008102417,6.864570140838623,6.916635036468506,1.8992819786071777,119800
1969-07-22,6.856560230255127,6.856560230255127,6.764444828033447,6.764444828033447,1.8574910163879395,98500
1969-07-23,6.748425006866455,6.748425006866455,6.656310081481934,6.66431999206543,1.8299980163574219,397500
1969-07-24,6.66431999206543,6.66431999206543,6.540164947509766,6.608250141143799,1.814599871635437,162400
1969-07-25,6.608250141143799,6.608250141143799,6.508124828338623,6.508124828338623,1.7871075868606567,197700
1969-07-28,6.508124828338623,6.508124828338623,6.432030200958252,6.432030200958252,1.7662103176116943,204300
1969-07-29,6.45605993270874,6.5321550369262695,6.45605993270874,6.508124828338623,1.7871075868606567,139800
1969-07-30,6.508124828338623,6.624269962310791,6.432030200958252,6.556184768676758,1.8003042936325073,169700
1969-07-31,6.624269962310791,6.740415096282959,6.624269962310791,6.740415096282959,1.8508940935134888,97800
1969-08-01,6.808499813079834,6.840539932250977,6.808499813079834,6.824520111083984,1.873988151550293,205700
1969-08-04,6.824520111083984,6.924644947052002,6.808499813079834,6.808499813079834,1.869589924812317,107800
1969-08-05,6.808499813079834,6.824520111083984,6.740415096282959,6.808499813079834,1.869589924812317,77900
1969-08-06,6.816510200500488,6.864570140838623,6.816510200500488,6.840539932250977,1.8783881664276123,58500
1969-08-07,6.824520111083984,6.824520111083984,6.740415096282959,6.816510200500488,1.8717886209487915,138400
1969-08-08,6.816510200500488,6.848549842834473,6.808499813079834,6.8325300216674805,1.8761879205703735,57900
1969-08-11,6.8325300216674805,6.864570140838623,6.824520111083984,6.824520111083984,1.886428952217102,66500
1969-08-12,6.824520111083984,6.824520111083984,6.756434917449951,6.764444828033447,1.8698245286941528,56500
1969-08-13,6.764444828033447,6.816510200500488,6.732405185699463,6.808499813079834,1.8819999694824219,150400
1969-08-14,6.808499813079834,6.9566850662231445,6.756434917449951,6.9566850662231445,1.9229624271392822,48500
1969-08-15,6.9566850662231445,7.04079008102417,6.948675155639648,7.008749961853027,1.937353253364563,48500
1969-08-18,7.032780170440674,7.241040229797363,7.032780170440674,7.241040229797363,2.0015623569488525,78500
1969-08-19,7.3251447677612305,7.441289901733398,7.3251447677612305,7.425270080566406,2.052488327026367,88500
1969-08-20,7.425270080566406,7.441289901733398,7.349174976348877,7.349174976348877,2.0314526557922363,114400
1969-08-21,7.349174976348877,7.41726016998291,7.349174976348877,7.349174976348877,2.0314526557922363,86500
1969-08-22,7.349174976348877,7.349174976348877,7.2570600509643555,7.309124946594238,2.0203816890716553,162400
1969-08-25,7.309124946594238,7.309124946594238,7.2570600509643555,7.265069961547852,2.0082054138183594,42500
1969-08-26,7.2570600509643555,7.2570600509643555,7.1409149169921875,7.156935214996338,1.978315830230713,113800
1969-08-27,7.156935214996338,7.164945125579834,7.148924827575684,7.148924827575684,1.9761011600494385,52500
1969-08-28,7.148924827575684,7.217010021209717,7.148924827575684,7.164945125579834,1.98052978515625,63900
1969-08-29,7.209000110626221,7.241040229797363,7.209000110626221,7.209000110626221,1.9927072525024414,82500
1969-09-02,7.209000110626221,7.233029842376709,7.209000110626221,7.209000110626221,1.9927072525024414,150400
1969-09-03,7.209000110626221,7.241040229797363,7.209000110626221,7.209000110626221,1.9927072525024414,337500
1969-09-04,7.209000110626221,7.209000110626221,7.04079008102417,7.04079008102417,1.946211576461792,128400
1969-09-05,7.04079008102417,7.064819812774658,6.940664768218994,6.940664768218994,1.918533444404602,52500
1969-09-08,6.90862512588501,6.90862512588501,6.840539932250977,6.90862512588501,1.9096769094467163,104400
1969-09-09,6.90862512588501,6.90862512588501,6.856560230255127,6.856560230255127,1.8952863216400146,64500
1969-09-10,6.864570140838623,6.9566850662231445,6.864570140838623,6.9566850662231445,1.9229624271392822,38500
1969-09-11,7.0247697830200195,7.108874797821045,7.0247697830200195,7.056809902191162,1.9506382942199707,54500
1969-09-12,7.056809902191162,7.1409149169921875,7.048799991607666,7.124895095825195,1.9694585800170898,86500
1969-09-15,7.1409149169921875,7.249050140380859,7.1409149169921875,7.249050140380859,2.0037763118743896,45900
1969-09-16,7.249050140380859,7.409249782562256,7.249050140380859,7.409249782562256,2.04805850982666,176400
1969-09-17,7.409249782562256,7.433279991149902,7.409249782562256,7.425270080566406,2.052488327026367,26500
1969-09-18,7.457310199737549,7.641540050506592,7.457310199737549,7.641540050506592,2.1122686862945557,95800
1969-09-19,7.609499931335449,7.609499931335449,7.365194797515869,7.409249782562256,2.04805850982666,243600
1969-09-22,7.357184886932373,7.357184886932373,7.3251447677612305,7.3251447677612305,2.024811029434204,117800
1969-09-23,7.3251447677612305,7.333155155181885,7.265069961547852,7.3251447677612305,2.024811029434204,64500
1969-09-24,7.3251447677612305,7.349174976348877,7.3251447677612305,7.3251447677612305,2.024811029434204,182300
1969-09-25,7.317134857177734,7.317134857177734,7.249050140380859,7.249050140380859,2.0037763118743896,61900
1969-09-26,7.249050140380859,7.2570600509643555,7.233029842376709,7.249050140380859,2.0037763118743896,58500
1969-09-29,7.233029842376709,7.233029842376709,7.108874797821045,7.108874797821045,1.9650299549102783,129800
1969-09-30,7.108874797821045,7.124895095825195,6.864570140838623,6.90862512588501,1.9096769094467163,141800
1969-10-01,6.848549842834473,6.848549842834473,6.708374977111816,6.724394798278809,1.8587526082992554,695100
1969-10-02,6.756434917449951,6.824520111083984,6.756434917449951,6.824520111083984,1.886428952217102,85800
1969-10-03,6.824520111083984,6.90862512588501,6.824520111083984,6.864570140838623,1.897499442100525,103800
1969-10-06,6.924644947052002,7.04079008102417,6.924644947052002,7.008749961853027,1.937353253364563,38500
1969-10-07,7.056809902191162,7.1409149169921875,7.056809902191162,7.056809902191162,1.9506382942199707,50500
1969-10-08,7.056809902191162,7.108874797821045,6.940664768218994,6.964694976806641,1.9251748323440552,83800
1969-10-09,6.9566850662231445,6.9566850662231445,6.856560230255127,6.9566850662231445,1.9229624271392822,46500
1969-10-10,6.9566850662231445,6.9566850662231445,6.824520111083984,6.840539932250977,1.8908559083938599,483300
1969-10-13,6.840539932250977,7.016759872436523,6.824520111083984,7.008749961853027,1.937353253364563,319600
1969-10-14,7.1409149169921875,7.241040229797363,7.1409149169921875,7.209000110626221,1.9927072525024414,615800
1969-10-15,7.241040229797363,7.309124946594238,7.241040229797363,7.309124946594238,2.0203816890716553,224300
1969-10-16,7.317134857177734,7.441289901733398,7.317134857177734,7.425270080566406,2.052488327026367,167700
1969-10-17,7.425270080566406,7.441289901733398,7.409249782562256,7.409249782562256,2.04805850982666,119800
1969-10-20,7.409249782562256,7.441289901733398,7.409249782562256,7.441289901733398,2.0569159984588623,112400
1969-10-21,7.441289901733398,7.465320110321045,7.41726016998291,7.457310199737549,2.0613443851470947,108400
1969-10-22,7.457310199737549,7.525394916534424,7.441289901733398,7.465320110321045,2.0635576248168945,144400
1969-10-23,7.4492998123168945,7.4492998123168945,7.409249782562256,7.441289901733398,2.0569159984588623,202300
1969-10-24,7.441289901733398,7.517385005950928,7.441289901733398,7.517385005950928,2.077949047088623,149800
1969-10-27,7.525394916534424,7.641540050506592,7.525394916534424,7.641540050506592,2.1122686862945557,129800
1969-10-28,7.641540050506592,7.641540050506592,7.509375095367432,7.517385005950928,2.077949047088623,1522000
1969-10-29,7.517385005950928,7.525394916534424,7.4492998123168945,7.457310199737549,2.0613443851470947,143800
1969-10-30,7.441289901733398,7.441289901733398,7.41726016998291,7.441289901733398,2.0569159984588623,67900
1969-10-31,7.441289901733398,7.509375095367432,7.433279991149902,7.457310199737549,2.0613443851470947,106400
1969-11-03,7.457310199737549,7.457310199737549,7.409249782562256,7.425270080566406,2.052488327026367,253600
1969-11-04,7.357184886932373,7.357184886932373,7.309124946594238,7.333155155181885,2.0270259380340576,106400
1969-11-05,7.333155155181885,7.341165065765381,7.241040229797363,7.241040229797363,2.0015623569488525,149800
1969-11-06,7.241040229797363,7.241040229797363,7.217010021209717,7.233029842376709,1.9993491172790527,52500
1969-11-07,7.233029842376709,7.309124946594238,7.225019931793213,7.265069961547852,2.020794153213501,180300
1969-11-10,7.357184886932373,7.541415214538574,7.357184886932373,7.509375095367432,2.08874773979187,100400
1969-11-11,7.509375095367432,7.509375095367432,7.441289901733398,7.509375095367432,2.08874773979187,140400
1969-11-12,7.457310199737549,7.457310199737549,7.425270080566406,7.425270080566406,2.065354824066162,102400
1969-11-13,7.425270080566406,7.433279991149902,7.333155155181885,7.357184886932373,2.0464158058166504,69900
1969-11-14,7.357184886932373,7.425270080566406,7.341165065765381,7.365194797515869,2.0486440658569336,78500
1969-11-17,7.365194797515869,7.365194797515869,7.317134857177734,7.3251447677612305,2.0375046730041504,35900
1969-11-18,7.3251447677612305,7.357184886932373,7.317134857177734,7.357184886932373,2.0464158058166504,21900
1969-11-19,7.349174976348877,7.349174976348877,7.2570600509643555,7.2570600509643555,2.0185658931732178,41900
1969-11-20,7.2570600509643555,7.3251447677612305,7.116885185241699,7.116885185241699,1.979575753211975,102400
1969-11-21,7.116885185241699,7.124895095825195,6.940664768218994,6.948675155639648,1.9327892065048218,107800
1969-11-24,6.864570140838623,6.864570140838623,6.808499813079834,6.824520111083984,1.8982545137405396,55900
1969-11-25,6.824520111083984,6.856560230255127,6.764444828033447,6.764444828033447,1.8815447092056274,100400
1969-11-26,6.764444828033447,6.940664768218994,6.764444828033447,6.940664768218994,1.9305610656738281,249600
1969-11-28,7.008749961853027,7.04079008102417,7.008749961853027,7.0247697830200195,1.9539541006088257,47900
1969-12-01,7.0247697830200195,7.056809902191162,6.848549842834473,7.008749961853027,1.9494969844818115,124400
1969-12-02,6.9566850662231445,6.9566850662231445,6.940664768218994,6.9566850662231445,1.9350147247314453,201700
1969-12-03,6.9566850662231445,7.008749961853027,6.924644947052002,6.932654857635498,1.9283318519592285,73900
1969-12-04,6.932654857635498,7.0247697830200195,6.856560230255127,6.9566850662231445,1.9350147247314453,229700
1969-12-05,6.9566850662231445,7.016759872436523,6.90862512588501,6.924644947052002,1.9261029958724976,186300
1969-12-08,6.924644947052002,6.940664768218994,6.808499813079834,6.840539932250977,1.9027098417282104,132400
1969-12-09,6.840539932250977,6.864570140838623,6.816510200500488,6.840539932250977,1.9027098417282104,120400
1969-12-10,6.840539932250977,6.924644947052002,6.6483001708984375,6.708374977111816,1.8659485578536987,97800
1969-12-11,6.708374977111816,6.764444828033447,6.708374977111816,6.740415096282959,1.8748605251312256,67900
1969-12-12,6.756434917449951,6.932654857635498,6.756434917449951,6.932654857635498,1.9283318519592285,55900
1969-12-15,6.932654857635498,6.948675155639648,6.840539932250977,6.90862512588501,1.9216489791870117,104400
1969-12-16,6.856560230255127,6.856560230255127,6.708374977111816,6.708374977111816,1.8659485578536987,87800
1969-12-17,6.708374977111816,6.764444828033447,6.656310081481934,6.724394798278809,1.8704043626785278,117800
1969-12-18,6.724394798278809,6.840539932250977,6.66431999206543,6.840539932250977,1.9027098417282104,89800
1969-12-19,6.840539932250977,6.864570140838623,6.808499813079834,6.8325300216674805,1.9004814624786377,159800
1969-12-22,6.90862512588501,6.940664768218994,6.90862512588501,6.90862512588501,1.9216489791870117,63900
1969-12-23,6.840539932250977,6.840539932250977,6.808499813079834,6.824520111083984,1.8982545137405396,68500
1969-12-24,6.824520111083984,6.840539932250977,6.808499813079834,6.816510200500488,1.896027684211731,97800
1969-12-26,6.824520111083984,6.856560230255127,6.824520111083984,6.8325300216674805,1.9004814624786377,58500
1969-12-29,6.8325300216674805,6.90862512588501,6.824520111083984,6.840539932250977,1.9027098417282104,106400
1969-12-30,6.840539932250977,6.940664768218994,6.840539932250977,6.940664768218994,1.9305610656738281,93800
1969-12-31,6.9566850662231445,7.156935214996338,6.9566850662231445,7.124895095825195,1.9818055629730225,117800
1970-01-02,7.1409149169921875,7.225019931793213,7.1409149169921875,7.1409149169921875,1.9862607717514038,22500
1970-01-05,7.1409149169921875,7.209000110626221,7.048799991607666,7.056809902191162,1.9628664255142212,25900
1970-01-06,7.056809902191162,7.108874797821045,7.008749961853027,7.008749961853027,1.9494969844818115,92500
1970-01-07,6.9566850662231445,6.9566850662231445,6.940664768218994,6.948675155639648,1.9327892065048218,73900
1970-01-08,6.948675155639648,7.008749961853027,6.916635036468506,6.932654857635498,1.9283318519592285,57900
1970-01-09,6.90862512588501,6.90862512588501,6.840539932250977,6.856560230255127,1.9071667194366455,62500
1970-01-12,6.848549842834473,6.848549842834473,6.808499813079834,6.808499813079834,1.893797516822815,81800
1970-01-13,6.808499813079834,6.856560230255127,6.756434917449951,6.856560230255127,1.9071667194366455,58500
1970-01-14,6.856560230255127,6.856560230255127,6.808499813079834,6.808499813079834,1.893797516822815,57900
1970-01-15,6.808499813079834,6.824520111083984,6.756434917449951,6.824520111083984,1.8982545137405396,79900
1970-01-16,6.824520111083984,6.856560230255127,6.756434917449951,6.856560230255127,1.9071667194366455,91800
1970-01-19,6.848549842834473,6.848549842834473,6.740415096282959,6.740415096282959,1.8748605251312256,94500
1970-01-20,6.740415096282959,6.824520111083984,6.740415096282959,6.824520111083984,1.8982545137405396,19900
1970-01-21,6.840539932250977,7.008749961853027,6.840539932250977,6.964694976806641,1.9372444152832031,32500
1970-01-22,6.964694976806641,7.156935214996338,6.9566850662231445,7.04079008102417,1.9584108591079712,184300
1970-01-23,7.04079008102417,7.04079008102417,6.90862512588501,6.90862512588501,1.9216489791870117,34500
1970-01-26,6.856560230255127,6.856560230255127,6.732405185699463,6.808499813079834,1.893797516822815,86500
1970-01-27,6.808499813079834,6.824520111083984,6.6483001708984375,6.6483001708984375,1.8492380380630493,37900
1970-01-28,6.6483001708984375,6.708374977111816,6.640289783477783,6.640289783477783,1.8470096588134766,114400
1970-01-29,6.640289783477783,6.640289783477783,6.524145126342773,6.524145126342773,1.8147046566009521,142400
1970-01-30,6.524145126342773,6.608250141143799,6.516135215759277,6.516135215759277,1.812476634979248,40500
1970-02-02,6.516135215759277,6.624269962310791,6.516135215759277,6.548174858093262,1.834072232246399,43900
1970-02-03,6.548174858093262,6.656310081481934,6.524145126342773,6.656310081481934,1.8643587827682495,98500
1970-02-04,6.656310081481934,6.656310081481934,6.540164947509766,6.556184768676758,1.8363145589828491,238300
1970-02-05,6.556184768676758,6.556184768676758,6.524145126342773,6.524145126342773,1.8273413181304932,42500
1970-02-06,6.524145126342773,6.5321550369262695,6.524145126342773,6.524145126342773,1.8273413181304932,42500
1970-02-09,6.556184768676758,6.656310081481934,6.556184768676758,6.640289783477783,1.8598712682724,31900
1970-02-10,6.640289783477783,6.656310081481934,6.624269962310791,6.624269962310791,1.8553847074508667,19900
1970-02-11,6.624269962310791,6.840539932250977,6.624269962310791,6.840539932250977,1.915959119796753,40500
1970-02-12,6.840539932250977,6.864570140838623,6.808499813079834,6.808499813079834,1.906984806060791,124400
1970-02-13,6.808499813079834,6.808499813079834,6.764444828033447,6.808499813079834,1.906984806060791,25900
1970-02-16,6.808499813079834,6.824520111083984,6.756434917449951,6.756434917449951,1.8924024105072021,42500
1970-02-17,6.756434917449951,6.808499813079834,6.748425006866455,6.748425006866455,1.8901593685150146,27900
1970-02-18,6.756434917449951,6.864570140838623,6.756434917449951,6.816510200500488,1.9092309474945068,71900
1970-02-19,6.864570140838623,7.008749961853027,6.864570140838623,6.9566850662231445,1.9484894275665283,44500
1970-02-20,7.008749961853027,7.056809902191162,7.008749961853027,7.008749961853027,1.9630720615386963,33900
1970-02-24,7.008749961853027,7.0247697830200195,6.9566850662231445,6.9566850662231445,1.9484894275665283,45900
1970-02-25,6.9566850662231445,7.064819812774658,6.9566850662231445,7.064819812774658,1.978777527809143,54500
1970-02-26,7.064819812774658,7.217010021209717,7.064819812774658,7.217010021209717,2.0214033126831055,54500
1970-02-27,7.225019931793213,7.333155155181885,7.225019931793213,7.3251447677612305,2.051692247390747,54500
1970-03-02,7.3251447677612305,7.341165065765381,7.2570600509643555,7.309124946594238,2.0472044944763184,89800
1970-03-03,7.309124946594238,7.3251447677612305,7.209000110626221,7.233029842376709,2.0258922576904297,48500
1970-03-04,7.2570600509643555,7.317134857177734,7.2570600509643555,7.317134857177734,2.0494489669799805,82500
1970-03-05,7.317134857177734,7.409249782562256,7.309124946594238,7.333155155181885,2.0539355278015137,254300
1970-03-06,7.349174976348877,7.357184886932373,7.349174976348877,7.349174976348877,2.058420419692993,39900
1970-03-09,7.333155155181885,7.333155155181885,7.249050140380859,7.265069961547852,2.0348660945892334,103800
1970-03-10,7.265069961547852,7.3251447677612305,7.2570600509643555,7.2570600509643555,2.0326216220855713,61900
1970-03-11,7.2570600509643555,7.309124946594238,7.241040229797363,7.241040229797363,2.0281357765197754,38500
1970-03-12,7.241040229797363,7.241040229797363,7.156935214996338,7.156935214996338,2.0045785903930664,83800
1970-03-13,7.156935214996338,7.156935214996338,7.108874797821045,7.108874797821045,1.9911184310913086,91800
1970-03-16,7.108874797821045,7.108874797821045,7.0247697830200195,7.0247697830200195,1.9675604104995728,59900
1970-03-17,7.0247697830200195,7.0247697830200195,6.9566850662231445,6.9566850662231445,1.9484894275665283,134400
1970-03-18,6.9566850662231445,6.964694976806641,6.9566850662231445,6.964694976806641,1.9507333040237427,129800
1970-03-19,6.9566850662231445,6.9566850662231445,6.808499813079834,6.808499813079834,1.906984806060791,1033300
1970-03-20,6.808499813079834,6.824520111083984,6.740415096282959,6.740415096282959,1.8879153728485107,152400
1970-03-23,6.740415096282959,6.764444828033447,6.724394798278809,6.732405185699463,1.8856723308563232,72500
1970-03-24,6.756434917449951,6.864570140838623,6.756434917449951,6.824520111083984,1.9114718437194824,79900
1970-03-25,6.856560230255127,7.209000110626221,6.856560230255127,7.132905006408691,1.997847080230713,300200
1970-03-26,7.132905006408691,7.1409149169921875,7.008749961853027,7.04079008102417,1.9720475673675537,90500
1970-03-30,7.04079008102417,7.108874797821045,7.008749961853027,7.108874797821045,1.9911184310913086,75900
1970-03-31,7.064819812774658,7.064819812774658,7.048799991607666,7.048799991607666,1.9742913246154785,73900
1970-04-01,7.116885185241699,7.148924827575684,7.116885185241699,7.116885185241699,1.993360161781311,70500
1970-04-02,7.132905006408691,7.209000110626221,7.132905006408691,7.209000110626221,2.0191617012023926,190300
1970-04-03,7.209000110626221,7.241040229797363,7.148924827575684,7.156935214996338,2.0045785903930664,59900
1970-04-06,7.156935214996338,7.156935214996338,7.1409149169921875,7.1409149169921875,2.000091314315796,83800
1970-04-07,7.1409149169921875,7.156935214996338,7.116885185241699,7.116885185241699,1.993360161781311,40500
1970-04-08,7.116885185241699,7.132905006408691,7.108874797821045,7.108874797821045,1.9911184310913086,74500
1970-04-09,7.108874797821045,7.108874797821045,7.0247697830200195,7.0247697830200195,1.9675604104995728,38500
1970-04-10,7.0247697830200195,7.108874797821045,6.924644947052002,6.9566850662231445,1.9484894275665283,73900
1970-04-13,6.9566850662231445,7.008749961853027,6.948675155639648,6.948675155639648,1.946248173713684,112400
1970-04-14,6.948675155639648,6.948675155639648,6.864570140838623,6.916635036468506,1.9372708797454834,154400
1970-04-15,6.916635036468506,6.924644947052002,6.840539932250977,6.840539932250977,1.915959119796753,60500
1970-04-16,6.840539932250977,6.940664768218994,6.816510200500488,6.816510200500488,1.9092309474945068,185700
1970-04-17,6.816510200500488,6.824520111083984,6.740415096282959,6.740415096282959,1.8879153728485107,164400
1970-04-20,6.740415096282959,6.756434917449951,6.7163848876953125,6.740415096282959,1.8879153728485107,46500
1970-04-21,6.740415096282959,6.756434917449951,6.724394798278809,6.724394798278809,1.8834290504455566,56500
1970-04-22,6.708374977111816,6.708374977111816,6.45605993270874,6.45605993270874,1.8082711696624756,228300
1970-04-23,6.440040111541748,6.440040111541748,6.32389497756958,6.32389497756958,1.771252155303955,136400
1970-04-24,6.32389497756958,6.4079999923706055,6.32389497756958,6.4079999923706055,1.7948089838027954,54500
1970-04-27,6.4079999923706055,6.424019813537598,6.355935096740723,6.4079999923706055,1.7948089838027954,32500
1970-04-28,6.4079999923706055,6.416009902954102,6.339914798736572,6.355935096740723,1.7802284955978394,70500
1970-04-29,6.355935096740723,6.45605993270874,6.355935096740723,6.440040111541748,1.8037835359573364,61900
1970-04-30,6.440040111541748,6.564195156097412,6.363945007324219,6.448050022125244,1.8060266971588135,56500
1970-05-01,6.440040111541748,6.440040111541748,6.355935096740723,6.4079999923706055,1.7948089838027954,77900
1970-05-04,6.4079999923706055,6.4079999923706055,6.1076250076293945,6.1076250076293945,1.7106786966323853,198300
1970-05-05,6.1076250076293945,6.1076250076293945,5.94742488861084,5.94742488861084,1.6658079624176025,83800
1970-05-06,6.023519992828369,6.131655216217041,6.023519992828369,6.047550201416016,1.6938517093658447,132400
1970-05-07,6.063570022583008,6.207749843597412,6.063570022583008,6.147675037384033,1.721895456314087,66500
1970-05-08,6.147675037384033,6.155684947967529,6.115634918212891,6.115634918212891,1.7129220962524414,24500
1970-05-11,6.063570022583008,6.063570022583008,6.023519992828369,6.039539813995361,1.704164743423462,31900
1970-05-12,6.039539813995361,6.063570022583008,6.015510082244873,6.047550201416016,1.706424355506897,38500
1970-05-13,6.039539813995361,6.039539813995361,5.907374858856201,5.907374858856201,1.6668717861175537,99800
1970-05-14,5.847300052642822,5.847300052642822,5.655059814453125,5.655059814453125,1.595677137374878,103800
1970-05-15,5.807250022888184,5.8633198738098145,5.807250022888184,5.81525993347168,1.6408796310424805,66500
1970-05-18,5.81525993347168,5.923395156860352,5.81525993347168,5.81525993347168,1.6408796310424805,28500
1970-05-19,5.81525993347168,5.839290142059326,5.747175216674805,5.747175216674805,1.6216697692871094,77900
1970-05-20,5.747175216674805,5.763195037841797,5.707125186920166,5.707125186920166,1.6103671789169312,147800
1970-05-21,5.655059814453125,5.655059814453125,5.615009784698486,5.615009784698486,1.5843751430511475,76500
1970-05-22,5.615009784698486,5.615009784698486,5.2545599937438965,5.406750202178955,1.5256118774414062,83800
1970-05-25,5.346674919128418,5.346674919128418,5.054309844970703,5.054309844970703,1.4261647462844849,33900
1970-05-26,5.054309844970703,5.238540172576904,5.006249904632568,5.006249904632568,1.4126033782958984,186300
1970-05-27,5.0142598152160645,5.162445068359375,5.0142598152160645,5.162445068359375,1.4566761255264282,235700
1970-05-28,5.162445068359375,5.238540172576904,5.062320232391357,5.154435157775879,1.454417109489441,190300
1970-05-29,5.154435157775879,5.32264518737793,5.122395038604736,5.32264518737793,1.5018799304962158,220300
1970-06-01,5.406750202178955,5.546925067901611,5.406750202178955,5.546925067901611,1.56516432762146,104400
1970-06-02,5.546925067901611,5.546925067901611,5.338665008544922,5.430779933929443,1.5323923826217651,131800
1970-06-03,5.430779933929443,5.60699987411499,5.406750202178955,5.538915157318115,1.562904715538025,153800
1970-06-04,5.538915157318115,5.546925067901611,5.354684829711914,5.354684829711914,1.5109201669692993,444000
1970-06-05,5.354684829711914,5.406750202178955,5.2465500831604,5.2465500831604,1.4804080724716187,61900
1970-06-08,5.262569904327393,5.430779933929443,5.262569904327393,5.32264518737793,1.5018799304962158,41900
1970-06-09,5.32264518737793,5.346674919128418,5.32264518737793,5.32264518737793,1.5018799304962158,19900
1970-06-10,5.32264518737793,5.338665008544922,5.238540172576904,5.2465500831604,1.4804080724716187,28500
1970-06-11,5.238540172576904,5.238540172576904,5.022270202636719,5.022270202636719,1.417123556137085,56500
1970-06-12,5.022270202636719,5.106375217437744,5.0142598152160645,5.106375217437744,1.4408551454544067,74500
1970-06-15,5.106375217437744,5.122395038604736,5.054309844970703,5.11438512802124,1.4431151151657104,78500
1970-06-16,5.11438512802124,5.238540172576904,5.11438512802124,5.222519874572754,1.4736273288726807,88500
1970-06-17,5.23052978515625,5.330655097961426,5.23052978515625,5.2465500831604,1.4804080724716187,41900
1970-06-18,5.262569904327393,5.554934978485107,5.262569904327393,5.506875038146973,1.5538642406463623,84500
1970-06-19,5.506875038146973,5.5629448890686035,5.506875038146973,5.538915157318115,1.562904715538025,57900
1970-06-22,5.530904769897461,5.530904769897461,5.4387898445129395,5.4387898445129395,1.5346524715423584,48500
1970-06-23,5.4387898445129395,5.45481014251709,5.222519874572754,5.222519874572754,1.4736273288726807,51900
1970-06-24,5.222519874572754,5.238540172576904,5.006249904632568,5.006249904632568,1.4126033782958984,98500
1970-06-25,5.006249904632568,5.046299934387207,4.906125068664551,5.046299934387207,1.4239039421081543,329500
1970-06-26,5.106375217437744,5.162445068359375,5.106375217437744,5.11438512802124,1.4431151151657104,61900
1970-06-29,5.11438512802124,5.130404949188232,5.106375217437744,5.11438512802124,1.4431151151657104,52500
1970-06-30,5.11438512802124,5.162445068359375,5.038290023803711,5.038290023803711,1.4216440916061401,202300
1970-07-01,5.038290023803711,5.122395038604736,5.038290023803711,5.054309844970703,1.4261647462844849,49900
1970-07-02,5.054309844970703,5.054309844970703,5.0142598152160645,5.030280113220215,1.419384241104126,52500
1970-07-06,5.030280113220215,5.046299934387207,4.822020053863525,4.838039875030518,1.3651403188705444,89800
1970-07-07,4.8300299644470215,4.8300299644470215,4.822020053863525,4.8300299644470215,1.3628796339035034,52500
1970-07-08,4.806000232696533,4.806000232696533,4.729905128479004,4.806000232696533,1.3560988903045654,81800
1970-07-09,4.806000232696533,4.838039875030518,4.753934860229492,4.838039875030518,1.3651403188705444,69900
1970-07-10,4.838039875030518,4.846049785614014,4.822020053863525,4.838039875030518,1.3651403188705444,30500
1970-07-13,4.846049785614014,4.930154800415039,4.846049785614014,4.930154800415039,1.39113187789917,215700
1970-07-14,4.930154800415039,4.930154800415039,4.846049785614014,4.922144889831543,1.3888723850250244,32500
1970-07-15,4.922144889831543,4.922144889831543,4.854060173034668,4.854060173034668,1.369660496711731,17900
1970-07-16,4.854060173034668,4.922144889831543,4.838039875030518,4.838039875030518,1.3651403188705444,100400
1970-07-17,4.854060173034668,5.006249904632568,4.854060173034668,5.006249904632568,1.4126033782958984,800900
1970-07-20,5.0142598152160645,5.054309844970703,5.0142598152160645,5.022270202636719,1.417123556137085,83800
1970-07-21,5.022270202636719,5.022270202636719,4.906125068664551,4.914134979248047,1.3866113424301147,128400
1970-07-22,4.914134979248047,4.922144889831543,4.854060173034668,4.906125068664551,1.3843514919281006,44500
1970-07-23,4.906125068664551,4.9541850090026855,4.838039875030518,4.9541850090026855,1.397911787033081,269600
1970-07-24,4.9541850090026855,4.9541850090026855,4.906125068664551,4.906125068664551,1.3843514919281006,39900
1970-07-27,4.906125068664551,4.906125068664551,4.8300299644470215,4.846049785614014,1.367400050163269,58500
1970-07-28,4.846049785614014,4.906125068664551,4.846049785614014,4.906125068664551,1.3843514919281006,54500
1970-07-29,4.906125068664551,4.962194919586182,4.854060173034668,4.922144889831543,1.3888723850250244,129800
1970-07-30,4.922144889831543,4.9461750984191895,4.822020053863525,4.922144889831543,1.3888723850250244,97800
1970-07-31,4.922144889831543,5.046299934387207,4.922144889831543,5.038290023803711,1.4216440916061401,109800
1970-08-03,5.038290023803711,5.062320232391357,4.922144889831543,4.938165187835693,1.393391728401184,87800
1970-08-04,4.938165187835693,4.9541850090026855,4.914134979248047,4.930154800415039,1.39113187789917,98500
1970-08-05,4.930154800415039,5.006249904632568,4.922144889831543,4.962194919586182,1.400172233581543,62500
1970-08-06,4.962194919586182,4.962194919586182,4.906125068664551,4.906125068664551,1.3843514919281006,152400
1970-08-07,4.906125068664551,4.938165187835693,4.854060173034668,4.922144889831543,1.3888723850250244,60500
1970-08-10,4.862070083618164,4.862070083618164,4.814010143280029,4.814010143280029,1.3709087371826172,26500
1970-08-11,4.814010143280029,4.838039875030518,4.7138848304748535,4.753934860229492,1.3538013696670532,83800
1970-08-12,4.7379150390625,4.7379150390625,4.721895217895508,4.729905128479004,1.3469586372375488,79900
1970-08-13,4.729905128479004,4.7379150390625,4.721895217895508,4.721895217895508,1.3446776866912842,31900
1970-08-14,4.721895217895508,4.822020053863525,4.705874919891357,4.745924949645996,1.3515207767486572,105800
1970-08-17,4.745924949645996,4.814010143280029,4.7379150390625,4.745924949645996,1.3515207767486572,57900
1970-08-18,4.745924949645996,4.838039875030518,4.745924949645996,4.761944770812988,1.3560823202133179,82500
1970-08-19,4.761944770812988,4.862070083618164,4.761944770812988,4.862070083618164,1.3845957517623901,27900
1970-08-20,4.862070083618164,4.930154800415039,4.862070083618164,4.906125068664551,1.3971415758132935,144400
1970-08-21,4.930154800415039,5.006249904632568,4.930154800415039,4.962194919586182,1.4131085872650146,93800
1970-08-24,5.038290023803711,5.146424770355225,5.038290023803711,5.130404949188232,1.4610111713409424,111800
1970-08-25,5.130404949188232,5.154435157775879,5.106375217437744,5.1384148597717285,1.4632911682128906,120400
1970-08-26,5.1384148597717285,5.306624889373779,5.1384148597717285,5.222519874572754,1.4872422218322754,277600
1970-08-27,5.222519874572754,5.222519874572754,5.038290023803711,5.054309844970703,1.4393413066864014,193700
1970-08-28,5.062320232391357,5.154435157775879,5.062320232391357,5.106375217437744,1.454167366027832,107800
1970-08-31,5.122395038604736,5.1384148597717285,5.122395038604736,5.122395038604736,1.4587301015853882,118400
1970-09-01,5.122395038604736,5.130404949188232,5.106375217437744,5.122395038604736,1.4587301015853882,123800
1970-09-02,5.122395038604736,5.122395038604736,5.106375217437744,5.122395038604736,1.4587301015853882,30500
1970-09-03,5.1384148597717285,5.406750202178955,5.1384148597717285,5.354684829711914,1.5248795747756958,129800
1970-09-04,5.354684829711914,5.522894859313965,5.346674919128418,5.506875038146973,1.568220615386963,155800
1970-09-08,5.506875038146973,5.522894859313965,5.422770023345947,5.506875038146973,1.568220615386963,192300
1970-09-09,5.506875038146973,5.506875038146973,5.414760112762451,5.506875038146973,1.568220615386963,53900
1970-09-10,5.514884948730469,5.538915157318115,5.514884948730469,5.538915157318115,1.5773447751998901,70500
1970-09-11,5.522894859313965,5.522894859313965,5.4387898445129395,5.514884948730469,1.5705009698867798,60500
1970-09-14,5.506875038146973,5.506875038146973,5.430779933929443,5.430779933929443,1.5465505123138428,37900
1970-09-15,5.430779933929443,5.4387898445129395,5.162445068359375,5.162445068359375,1.4701343774795532,97800
1970-09-16,5.162445068359375,5.222519874572754,5.154435157775879,5.222519874572754,1.4872422218322754,63900
1970-09-17,5.222519874572754,5.262569904327393,5.1384148597717285,5.1384148597717285,1.4632911682128906,219700
1970-09-18,5.162445068359375,5.32264518737793,5.162445068359375,5.238540172576904,1.4918044805526733,287600
1970-09-21,5.238540172576904,5.338665008544922,5.154435157775879,5.154435157775879,1.4678544998168945,179700
1970-09-22,5.154435157775879,5.306624889373779,5.146424770355225,5.306624889373779,1.5111943483352661,80500
1970-09-23,5.306624889373779,5.414760112762451,5.2545599937438965,5.314634799957275,1.5134750604629517,86500
1970-09-24,5.206500053405762,5.206500053405762,5.106375217437744,5.11438512802124,1.4564485549926758,191700
1970-09-25,5.11438512802124,5.130404949188232,4.9461750984191895,5.062320232391357,1.4416217803955078,155800
1970-09-28,5.062320232391357,5.062320232391357,4.9541850090026855,5.0142598152160645,1.4279357194900513,110400
1970-09-29,5.0142598152160645,5.030280113220215,4.914134979248047,5.022270202636719,1.4302161931991577,137800
1970-09-30,5.022270202636719,5.038290023803711,4.9541850090026855,5.006249904632568,1.4256542921066284,208300
1970-10-01,5.022270202636719,5.038290023803711,5.022270202636719,5.030280113220215,1.4324982166290283,121800
1970-10-02,5.054309844970703,5.122395038604736,5.054309844970703,5.122395038604736,1.4587301015853882,178400
1970-10-05,5.122395038604736,5.262569904327393,5.122395038604736,5.262569904327393,1.4986485242843628,62500
1970-10-06,5.306624889373779,5.462820053100586,5.306624889373779,5.406750202178955,1.5397067070007324,669100
1970-10-07,5.406750202178955,5.462820053100586,5.338665008544922,5.462820053100586,1.5556728839874268,330200
1970-10-08,5.462820053100586,5.73916482925415,5.462820053100586,5.5629448890686035,1.5841875076293945,440000
1970-10-09,5.538915157318115,5.538915157318115,5.4387898445129395,5.4387898445129395,1.5488317012786865,239700
1970-10-12,5.4387898445129395,5.4387898445129395,5.354684829711914,5.354684829711914,1.5248795747756958,145800
1970-10-13,5.354684829711914,5.354684829711914,5.306624889373779,5.330655097961426,1.5180366039276123,83800
1970-10-14,5.330655097961426,5.338665008544922,5.262569904327393,5.314634799957275,1.5134750604629517,71900
1970-10-15,5.306624889373779,5.306624889373779,5.238540172576904,5.238540172576904,1.4918044805526733,78500
1970-10-16,5.154435157775879,5.154435157775879,5.038290023803711,5.1384148597717285,1.4632911682128906,135800
1970-10-19,5.1384148597717285,5.154435157775879,5.038290023803711,5.122395038604736,1.4587301015853882,101800
1970-10-20,5.122395038604736,5.154435157775879,5.054309844970703,5.154435157775879,1.4678544998168945,86500
1970-10-21,5.206500053405762,5.2545599937438965,5.206500053405762,5.214509963989258,1.4849622249603271,249600
1970-10-22,5.214509963989258,5.238540172576904,5.214509963989258,5.238540172576904,1.4918044805526733,59900
1970-10-23,5.2465500831604,5.314634799957275,5.2465500831604,5.314634799957275,1.5134750604629517,98500
1970-10-26,5.314634799957275,5.32264518737793,5.222519874572754,5.222519874572754,1.4872422218322754,61900
1970-10-27,5.222519874572754,5.238540172576904,5.214509963989258,5.23052978515625,1.4895241260528564,49900
1970-10-28,5.23052978515625,5.238540172576904,5.214509963989258,5.23052978515625,1.4895241260528564,100400
1970-10-29,5.238540172576904,5.338665008544922,5.238540172576904,5.2465500831604,1.4940855503082275,90500
1970-10-30,5.262569904327393,5.32264518737793,5.262569904327393,5.306624889373779,1.5111943483352661,78500
1970-11-02,5.338665008544922,5.354684829711914,5.338665008544922,5.338665008544922,1.5203191041946411,46500
1970-11-03,5.338665008544922,5.506875038146973,5.338665008544922,5.45481014251709,1.5533936023712158,93800
1970-11-04,5.45481014251709,5.538915157318115,5.45481014251709,5.45481014251709,1.5533936023712158,97800
1970-11-05,5.446800231933594,5.446800231933594,5.406750202178955,5.446800231933594,1.551112413406372,143800
1970-11-06,5.430779933929443,5.430779933929443,5.2545599937438965,5.32264518737793,1.5283995866775513,280200
1970-11-09,5.414760112762451,5.462820053100586,5.414760112762451,5.462820053100586,1.5686503648757935,137800
1970-11-10,5.462820053100586,5.506875038146973,5.446800231933594,5.446800231933594,1.5640513896942139,72500
1970-11-11,5.506875038146973,5.60699987411499,5.506875038146973,5.554934978485107,1.5951025485992432,328200
1970-11-12,5.538915157318115,5.538915157318115,5.406750202178955,5.406750202178955,1.5525505542755127,76500
1970-11-13,5.338665008544922,5.338665008544922,5.206500053405762,5.206500053405762,1.4950482845306396,1096600
1970-11-16,5.206500053405762,5.206500053405762,5.106375217437744,5.122395038604736,1.4708985090255737,266200
1970-11-17,5.122395038604736,5.146424770355225,5.11438512802124,5.122395038604736,1.4708985090255737,191700
1970-11-18,5.122395038604736,5.130404949188232,5.030280113220215,5.030280113220215,1.444447636604309,111800
1970-11-19,5.030280113220215,5.062320232391357,5.022270202636719,5.062320232391357,1.453647255897522,149800
1970-11-20,5.106375217437744,5.1384148597717285,5.106375217437744,5.130404949188232,1.4731978178024292,93800
1970-11-23,5.130404949188232,5.206500053405762,5.130404949188232,5.162445068359375,1.4823986291885376,137800
1970-11-24,5.214509963989258,5.238540172576904,5.214509963989258,5.238540172576904,1.504248857498169,132400
1970-11-25,5.238540172576904,5.238540172576904,5.154435157775879,5.154435157775879,1.4800983667373657,133800
1970-11-27,5.206500053405762,5.23052978515625,5.206500053405762,5.214509963989258,1.4973492622375488,116400
1970-11-30,5.214509963989258,5.306624889373779,5.206500053405762,5.306624889373779,1.5237997770309448,225700
1970-12-01,5.314634799957275,5.354684829711914,5.314634799957275,5.354684829711914,1.5376001596450806,262200
1970-12-02,5.354684829711914,5.506875038146973,5.354684829711914,5.506875038146973,1.5813016891479492,713100
1970-12-03,5.506875038146973,5.5629448890686035,5.506875038146973,5.546925067901611,1.5928020477294922,110400
1970-12-04,5.546925067901611,5.715135097503662,5.546925067901611,5.663070201873779,1.6261531114578247,131800
1970-12-07,5.723145008087158,5.907374858856201,5.723145008087158,5.755185127258301,1.6526044607162476,212300
1970-12-08,5.755185127258301,5.807250022888184,5.73916482925415,5.747175216674805,1.6503052711486816,53900
1970-12-09,5.747175216674805,5.747175216674805,5.615009784698486,5.623020172119141,1.6146541833877563,67900
1970-12-10,5.623020172119141,5.723145008087158,5.554934978485107,5.723145008087158,1.6434036493301392,127800
1970-12-11,5.723145008087158,5.73916482925415,5.615009784698486,5.707125186920166,1.6388028860092163,90500
1970-12-14,5.707125186920166,5.847300052642822,5.707125186920166,5.839290142059326,1.6767550706863403,166400
1970-12-15,5.839290142059326,5.8633198738098145,5.83128023147583,5.847300052642822,1.6790560483932495,89800
1970-12-16,5.847300052642822,5.907374858856201,5.839290142059326,5.839290142059326,1.6767550706863403,93800
1970-12-17,5.839290142059326,5.855309963226318,5.73916482925415,5.807250022888184,1.6675549745559692,288200
1970-12-18,5.807250022888184,5.81525993347168,5.655059814453125,5.731154918670654,1.645703673362732,76500
1970-12-21,5.731154918670654,5.807250022888184,5.731154918670654,5.755185127258301,1.6526044607162476,113800
1970-12-22,5.763195037841797,5.83128023147583,5.763195037841797,5.83128023147583,1.6744556427001953,99800
1970-12-23,5.83128023147583,5.855309963226318,5.807250022888184,5.81525993347168,1.6698541641235352,96500
1970-12-24,5.823269844055176,5.8633198738098145,5.823269844055176,5.8633198738098145,1.6836556196212769,35900
1970-12-28,5.8633198738098145,5.907374858856201,5.839290142059326,5.839290142059326,1.6767550706863403,46500
1970-12-29,5.839290142059326,5.8633198738098145,5.807250022888184,5.81525993347168,1.6698541641235352,155800
1970-12-30,5.81525993347168,5.839290142059326,5.755185127258301,5.755185127258301,1.6526044607162476,90500
1970-12-31,5.73916482925415,5.73916482925415,5.647049903869629,5.723145008087158,1.6434036493301392,168400
1971-01-04,5.707125186920166,5.707125186920166,5.623020172119141,5.631030082702637,1.6169531345367432,47900
1971-01-05,5.631030082702637,5.807250022888184,5.631030082702637,5.755185127258301,1.6526044607162476,111800
1971-01-06,5.755185127258301,5.839290142059326,5.755185127258301,5.823269844055176,1.6721545457839966,146400
1971-01-07,5.839290142059326,5.955434799194336,5.839290142059326,5.939414978027344,1.7055063247680664,280200
1971-01-08,5.955434799194336,6.123644828796387,5.955434799194336,6.055560111999512,1.7388582229614258,629800
1971-01-11,6.1076250076293945,6.155684947967529,6.1076250076293945,6.139665126800537,1.7630079984664917,161700
1971-01-12,6.139665126800537,6.307875156402588,6.1076250076293945,6.123644828796387,1.7584080696105957,138400
1971-01-13,6.123644828796387,6.508124828338623,6.1076250076293945,6.307875156402588,1.8113096952438354,305600
1971-01-14,6.307875156402588,6.32389497756958,6.139665126800537,6.215760231018066,1.784858226776123,144400
1971-01-15,6.255809783935547,6.4079999923706055,6.255809783935547,6.32389497756958,1.8159104585647583,168400
1971-01-18,6.32389497756958,6.355935096740723,6.263820171356201,6.263820171356201,1.7986584901809692,104400
1971-01-19,6.239789962768555,6.239789962768555,6.123644828796387,6.163694858551025,1.7699084281921387,95800
1971-01-20,6.163694858551025,6.239789962768555,6.139665126800537,6.207749843597412,1.7825583219528198,149800
1971-01-21,6.207749843597412,6.247799873352051,6.207749843597412,6.2237701416015625,1.7871583700180054,166400
1971-01-22,6.239789962768555,6.355935096740723,6.239789962768555,6.347925186157227,1.8228102922439575,109800
1971-01-25,6.4079999923706055,6.624269962310791,6.4079999923706055,6.540164947509766,1.8780102729797363,223700
1971-01-26,6.540164947509766,6.564195156097412,6.508124828338623,6.524145126342773,1.873410940170288,152400
1971-01-27,6.524145126342773,6.608250141143799,6.508124828338623,6.608250141143799,1.8975616693496704,187700
1971-01-28,6.608250141143799,6.624269962310791,6.45605993270874,6.608250141143799,1.8975616693496704,209700
1971-01-29,6.608250141143799,6.616260051727295,6.524145126342773,6.556184768676758,1.8826115131378174,587800
1971-02-01,6.540164947509766,6.540164947509766,6.508124828338623,6.5321550369262695,1.888691782951355,437400
1971-02-02,6.5321550369262695,6.548174858093262,6.516135215759277,6.540164947509766,1.8910071849822998,304200
1971-02-03,6.540164947509766,6.548174858093262,6.524145126342773,6.548174858093262,1.8933249711990356,90500
1971-02-04,6.548174858093262,6.556184768676758,6.5321550369262695,6.5321550369262695,1.888691782951355,55900
1971-02-05,6.5321550369262695,6.540164947509766,6.516135215759277,6.540164947509766,1.8910071849822998,44500
1971-02-08,6.540164947509766,6.608250141143799,6.524145126342773,6.608250141143799,1.9106942415237427,354100
1971-02-09,6.564195156097412,6.564195156097412,6.448050022125244,6.508124828338623,1.8817448616027832,137800
1971-02-10,6.508124828338623,6.508124828338623,6.440040111541748,6.508124828338623,1.8817448616027832,213700
1971-02-11,6.508124828338623,6.5321550369262695,6.440040111541748,6.45605993270874,1.8666905164718628,252300
1971-02-12,6.448050022125244,6.448050022125244,6.424019813537598,6.440040111541748,1.8620563745498657,115800
1971-02-16,6.440040111541748,6.524145126342773,6.440040111541748,6.464069843292236,1.8690052032470703,243600
1971-02-17,6.464069843292236,6.524145126342773,6.440040111541748,6.524145126342773,1.886375069618225,137800
1971-02-18,6.524145126342773,6.524145126342773,6.45605993270874,6.524145126342773,1.886375069618225,159800
1971-02-19,6.524145126342773,6.524145126342773,6.508124828338623,6.508124828338623,1.8817448616027832,52500
1971-02-22,6.508124828338623,6.508124828338623,6.440040111541748,6.440040111541748,1.8620563745498657,141800
1971-02-23,6.440040111541748,6.440040111541748,6.416009902954102,6.440040111541748,1.8620563745498657,63900
1971-02-24,6.440040111541748,6.440040111541748,6.315885066986084,6.355935096740723,1.837740421295166,112400
1971-02-25,6.4079999923706055,6.440040111541748,6.4079999923706055,6.440040111541748,1.8620563745498657,52500
1971-02-26,6.440040111541748,6.508124828338623,6.307875156402588,6.4079999923706055,1.8527941703796387,137800
1971-03-01,6.4079999923706055,6.432030200958252,6.307875156402588,6.315885066986084,1.826159954071045,58500
1971-03-02,6.315885066986084,6.339914798736572,6.215760231018066,6.339914798736572,1.833107829093933,156400
1971-03-03,6.339914798736572,6.355935096740723,6.307875156402588,6.307875156402588,1.823844313621521,68500
1971-03-04,6.307875156402588,6.331904888153076,6.307875156402588,6.331904888153076,1.8307924270629883,174400
1971-03-05,6.331904888153076,6.355935096740723,6.307875156402588,6.307875156402588,1.823844313621521,314200
1971-03-08,6.307875156402588,6.307875156402588,6.139665126800537,6.207749843597412,1.794893741607666,155800
1971-03-09,6.207749843597412,6.2237701416015625,6.139665126800537,6.207749843597412,1.794893741607666,448000
1971-03-10,6.207749843597412,6.207749843597412,6.1076250076293945,6.139665126800537,1.7752093076705933,84500
1971-03-11,6.139665126800537,6.207749843597412,6.131655216217041,6.131655216217041,1.772891879081726,167700
1971-03-12,6.139665126800537,6.255809783935547,6.139665126800537,6.255809783935547,1.8087904453277588,98500
1971-03-15,6.307875156402588,6.339914798736572,6.307875156402588,6.339914798736572,1.833107829093933,56500
1971-03-16,6.339914798736572,6.448050022125244,6.339914798736572,6.448050022125244,1.8643746376037598,174400
1971-03-17,6.448050022125244,6.45605993270874,6.432030200958252,6.45605993270874,1.8666905164718628,77900
1971-03-18,6.45605993270874,6.5321550369262695,6.45605993270874,6.508124828338623,1.8817448616027832,92500
1971-03-19,6.508124828338623,6.540164947509766,6.508124828338623,6.540164947509766,1.8910071849822998,53900
1971-03-22,6.540164947509766,6.564195156097412,6.516135215759277,6.524145126342773,1.886375069618225,80500
1971-03-23,6.524145126342773,6.556184768676758,6.508124828338623,6.524145126342773,1.886375069618225,761000
1971-03-24,6.524145126342773,6.540164947509766,6.45605993270874,6.464069843292236,1.8690052032470703,270200
1971-03-25,6.464069843292236,6.464069843292236,6.440040111541748,6.45605993270874,1.8666905164718628,56500
1971-03-26,6.448050022125244,6.448050022125244,6.424019813537598,6.440040111541748,1.8620563745498657,152400
1971-03-29,6.440040111541748,6.45605993270874,6.440040111541748,6.448050022125244,1.8643746376037598,45900
1971-03-30,6.432030200958252,6.432030200958252,6.32389497756958,6.32389497756958,1.828476071357727,55900
1971-03-31,6.32389497756958,6.32389497756958,6.2237701416015625,6.239789962768555,1.804158091545105,145800
1971-04-01,6.239789962768555,6.307875156402588,6.2237701416015625,6.263820171356201,1.8111072778701782,38500
1971-04-02,6.263820171356201,6.307875156402588,6.2237701416015625,6.263820171356201,1.8111072778701782,38500
1971-04-05,6.255809783935547,6.255809783935547,6.155684947967529,6.207749843597412,1.794893741607666,67900
1971-04-06,6.207749843597412,6.2237701416015625,6.139665126800537,6.163694858551025,1.7821553945541382,168400
1971-04-07,6.155684947967529,6.155684947967529,6.039539813995361,6.1076250076293945,1.7659436464309692,138400
1971-04-08,6.1076250076293945,6.139665126800537,6.039539813995361,6.055560111999512,1.7508914470672607,1283000
1971-04-12,6.047550201416016,6.047550201416016,5.955434799194336,5.955434799194336,1.7219411134719849,200300
1971-04-13,5.955434799194336,6.1076250076293945,5.955434799194336,6.055560111999512,1.7508914470672607,105800
1971-04-14,6.055560111999512,6.207749843597412,6.015510082244873,6.131655216217041,1.772891879081726,142400
1971-04-15,6.131655216217041,6.32389497756958,6.131655216217041,6.32389497756958,1.828476071357727,305600
1971-04-16,6.4079999923706055,6.508124828338623,6.4079999923706055,6.508124828338623,1.8817448616027832,232300
1971-04-19,6.508124828338623,6.5321550369262695,6.508124828338623,6.508124828338623,1.8817448616027832,104400
1971-04-20,6.508124828338623,6.524145126342773,6.508124828338623,6.524145126342773,1.886375069618225,102400
1971-04-21,6.524145126342773,6.540164947509766,6.508124828338623,6.540164947509766,1.8910071849822998,121800
1971-04-22,6.608250141143799,6.656310081481934,6.608250141143799,6.608250141143799,1.9106942415237427,156400
1971-04-23,6.624269962310791,6.840539932250977,6.624269962310791,6.824520111083984,1.9732266664505005,405400
1971-04-26,6.824520111083984,6.840539932250977,6.756434917449951,6.808499813079834,1.9685943126678467,218300
1971-04-27,6.756434917449951,6.756434917449951,6.708374977111816,6.708374977111816,1.9396443367004395,141800
1971-04-28,6.708374977111816,6.7163848876953125,6.640289783477783,6.640289783477783,1.9199583530426025,361500
1971-04-29,6.608250141143799,6.608250141143799,6.45605993270874,6.524145126342773,1.886375069618225,346100
1971-04-30,6.524145126342773,6.524145126342773,6.45605993270874,6.508124828338623,1.8817448616027832,192300
1971-05-03,6.516135215759277,6.548174858093262,6.516135215759277,6.548174858093262,1.8933249711990356,99800
1971-05-04,6.548174858093262,6.548174858093262,6.5321550369262695,6.5321550369262695,1.888691782951355,28500
1971-05-05,6.524145126342773,6.524145126342773,6.45605993270874,6.508124828338623,1.8817448616027832,505300
1971-05-06,6.508124828338623,6.640289783477783,6.464069843292236,6.540164947509766,1.8910071849822998,190300
1971-05-07,6.540164947509766,6.548174858093262,6.524145126342773,6.540164947509766,1.8910071849822998,102400
1971-05-10,6.540164947509766,6.640289783477783,6.540164947509766,6.640289783477783,1.9332774877548218,80500
1971-05-11,6.640289783477783,6.90862512588501,6.640289783477783,6.90862512588501,2.011401653289795,525300
1971-05-12,6.90862512588501,7.008749961853027,6.840539932250977,7.008749961853027,2.040553331375122,191700
1971-05-13,6.9566850662231445,6.9566850662231445,6.824520111083984,6.824520111083984,1.9869160652160645,84500
1971-05-14,6.824520111083984,6.924644947052002,6.824520111083984,6.90862512588501,2.011401653289795,84500
1971-05-17,6.90862512588501,6.90862512588501,6.824520111083984,6.824520111083984,1.9869160652160645,64500
1971-05-18,6.824520111083984,6.840539932250977,6.808499813079834,6.840539932250977,1.991579294204712,180300
1971-05-19,6.840539932250977,6.90862512588501,6.840539932250977,6.848549842834473,1.993910312652588,173700
1971-05-20,6.848549842834473,6.864570140838623,6.840539932250977,6.856560230255127,1.9962425231933594,91800
1971-05-21,6.856560230255127,6.864570140838623,6.824520111083984,6.840539932250977,1.991579294204712,87800
1971-05-24,6.840539932250977,6.848549842834473,6.732405185699463,6.732405185699463,1.9600958824157715,391500
1971-05-25,6.732405185699463,6.732405185699463,6.66431999206543,6.724394798278809,1.9577645063400269,145800
1971-05-26,6.732405185699463,6.808499813079834,6.732405185699463,6.756434917449951,1.9670934677124023,509300
1971-05-27,6.756434917449951,6.824520111083984,6.732405185699463,6.824520111083984,1.9869160652160645,92500
1971-05-28,6.824520111083984,6.8325300216674805,6.756434917449951,6.816510200500488,1.9845824241638184,365500
1971-06-01,6.816510200500488,6.840539932250977,6.816510200500488,6.840539932250977,1.991579294204712,27900
1971-06-02,6.840539932250977,6.864570140838623,6.824520111083984,6.824520111083984,1.9869160652160645,216300
1971-06-03,6.824520111083984,6.824520111083984,6.640289783477783,6.640289783477783,1.9332774877548218,775600
1971-06-04,6.640289783477783,6.640289783477783,6.540164947509766,6.540164947509766,1.9041259288787842,291600
1971-06-07,6.540164947509766,6.540164947509766,6.448050022125244,6.45605993270874,1.879640817642212,340100
1971-06-08,6.440040111541748,6.440040111541748,6.355935096740723,6.355935096740723,1.8504897356033325,129800
1971-06-09,6.339914798736572,6.339914798736572,6.123644828796387,6.155684947967529,1.7921887636184692,537300
1971-06-10,6.207749843597412,6.331904888153076,6.207749843597412,6.32389497756958,1.8411608934402466,127800
1971-06-11,6.32389497756958,6.32389497756958,6.307875156402588,6.307875156402588,1.8364980220794678,268200
1971-06-14,6.255809783935547,6.255809783935547,6.055560111999512,6.055560111999512,1.7630378007888794,101800
1971-06-15,6.055560111999512,6.155684947967529,6.055560111999512,6.155684947967529,1.7921887636184692,63900
1971-06-16,6.207749843597412,6.339914798736572,6.207749843597412,6.32389497756958,1.8411608934402466,109800
1971-06-17,6.315885066986084,6.315885066986084,6.155684947967529,6.155684947967529,1.7921887636184692,1031300
1971-06-18,6.139665126800537,6.139665126800537,5.94742488861084,5.94742488861084,1.7315549850463867,165700
1971-06-21,5.94742488861084,6.023519992828369,5.94742488861084,5.955434799194336,1.7338873147964478,85800
1971-06-22,5.955434799194336,6.007500171661377,5.939414978027344,6.007500171661377,1.7490460872650146,309600
1971-06-23,6.007500171661377,6.015510082244873,5.96344518661499,6.007500171661377,1.7490460872650146,121800
1971-06-24,6.015510082244873,6.039539813995361,6.015510082244873,6.031529903411865,1.756040334701538,31900
1971-06-25,6.055560111999512,6.255809783935547,6.055560111999512,6.231780052185059,1.8143432140350342,75900
1971-06-28,6.231780052185059,6.231780052185059,6.139665126800537,6.139665126800537,1.7875235080718994,94500
1971-06-29,6.139665126800537,6.2237701416015625,6.139665126800537,6.147675037384033,1.78985595703125,92500
1971-06-30,6.147675037384033,6.147675037384033,6.039539813995361,6.139665126800537,1.7875235080718994,228300
1971-07-01,6.207749843597412,6.2237701416015625,6.207749843597412,6.2237701416015625,1.812010407447815,58500
1971-07-02,6.2237701416015625,6.2237701416015625,6.207749843597412,6.207749843597412,1.807347059249878,53900
1971-07-06,6.207749843597412,6.215760231018066,6.139665126800537,6.215760231018066,1.809678077697754,70500
1971-07-07,6.215760231018066,6.215760231018066,6.139665126800537,6.139665126800537,1.7875235080718994,78500
1971-07-08,6.139665126800537,6.139665126800537,6.123644828796387,6.139665126800537,1.7875235080718994,50500
1971-07-09,6.139665126800537,6.139665126800537,6.115634918212891,6.115634918212891,1.7805286645889282,112400
1971-07-12,6.123644828796387,6.155684947967529,6.123644828796387,6.139665126800537,1.7875235080718994,110400
1971-07-13,6.131655216217041,6.131655216217041,6.015510082244873,6.023519992828369,1.7537089586257935,66500
1971-07-14,6.023519992828369,6.023519992828369,5.939414978027344,5.939414978027344,1.7292234897613525,70500
1971-07-15,5.923395156860352,5.923395156860352,5.655059814453125,5.655059814453125,1.646436095237732,101800
1971-07-16,5.707125186920166,5.747175216674805,5.707125186920166,5.73916482925415,1.6709214448928833,60500
1971-07-19,5.73916482925415,5.73916482925415,5.663070201873779,5.715135097503662,1.663924217224121,70500
1971-07-20,5.715135097503662,5.715135097503662,5.663070201873779,5.707125186920166,1.6615920066833496,38500
1971-07-21,5.707125186920166,5.707125186920166,5.639039993286133,5.639039993286133,1.6417697668075562,55900
1971-07-22,5.60699987411499,5.60699987411499,5.506875038146973,5.506875038146973,1.603291392326355,108400
1971-07-23,5.45481014251709,5.45481014251709,5.314634799957275,5.314634799957275,1.5473213195800781,141800
1971-07-26,5.2545599937438965,5.2545599937438965,5.11438512802124,5.1384148597717285,1.4960161447525024,301600
1971-07-27,5.1384148597717285,5.154435157775879,5.106375217437744,5.1384148597717285,1.4960161447525024,158400
1971-07-28,5.1384148597717285,5.154435157775879,5.106375217437744,5.1384148597717285,1.4960161447525024,45900
1971-07-29,5.106375217437744,5.106375217437744,5.038290023803711,5.062320232391357,1.473861813545227,92500
1971-07-30,5.062320232391357,5.206500053405762,5.054309844970703,5.206500053405762,1.515838623046875,222300
1971-08-02,5.206500053405762,5.354684829711914,5.206500053405762,5.306624889373779,1.544990062713623,61900
1971-08-03,5.306624889373779,5.314634799957275,5.23052978515625,5.23052978515625,1.5228348970413208,74500
1971-08-04,5.23052978515625,5.262569904327393,5.214509963989258,5.23052978515625,1.5228348970413208,118400
1971-08-05,5.2545599937438965,5.306624889373779,5.2545599937438965,5.2545599937438965,1.5298317670822144,49900
1971-08-06,5.2545599937438965,5.262569904327393,5.23052978515625,5.23052978515625,1.5228348970413208,108400
1971-08-09,5.23052978515625,5.23052978515625,5.062320232391357,5.062320232391357,1.4866691827774048,52500
1971-08-10,5.062320232391357,5.122395038604736,5.046299934387207,5.122395038604736,1.504311442375183,45900
1971-08-11,5.122395038604736,5.122395038604736,5.046299934387207,5.106375217437744,1.499606728553772,73900
1971-08-12,5.1384148597717285,5.222519874572754,5.1384148597717285,5.222519874572754,1.5337162017822266,78500
1971-08-13,5.222519874572754,5.23052978515625,5.054309844970703,5.106375217437744,1.499606728553772,157800
1971-08-16,5.406750202178955,5.462820053100586,5.406750202178955,5.4387898445129395,1.5972294807434082,324200
1971-08-17,5.422770023345947,5.422770023345947,5.330655097961426,5.354684829711914,1.5725289583206177,53900
1971-08-18,5.306624889373779,5.306624889373779,5.154435157775879,5.154435157775879,1.513720989227295,122400
1971-08-19,5.154435157775879,5.222519874572754,5.1384148597717285,5.222519874572754,1.5337162017822266,114400
1971-08-20,5.222519874572754,5.23052978515625,5.206500053405762,5.23052978515625,1.5360679626464844,139800
1971-08-23,5.2545599937438965,5.338665008544922,5.2545599937438965,5.32264518737793,1.5631202459335327,130400
1971-08-24,5.338665008544922,5.522894859313965,5.338665008544922,5.522894859313965,1.6219279766082764,68500
1971-08-25,5.538915157318115,5.655059814453125,5.538915157318115,5.631030082702637,1.6536837816238403,639200
1971-08-26,5.615009784698486,5.615009784698486,5.546925067901611,5.546925067901611,1.6289851665496826,170400
1971-08-27,5.546925067901611,5.554934978485107,5.538915157318115,5.538915157318115,1.6266334056854248,42500
1971-08-30,5.538915157318115,5.554934978485107,5.462820053100586,5.506875038146973,1.6172237396240234,56500
1971-08-31,5.506875038146973,5.506875038146973,5.422770023345947,5.422770023345947,1.592523455619812,95800
1971-09-01,5.422770023345947,5.422770023345947,5.32264518737793,5.32264518737793,1.5631202459335327,54500
1971-09-02,5.306624889373779,5.306624889373779,5.206500053405762,5.206500053405762,1.5290108919143677,169700
1971-09-03,5.206500053405762,5.238540172576904,5.206500053405762,5.23052978515625,1.5360679626464844,156400
1971-09-07,5.23052978515625,5.238540172576904,5.1384148597717285,5.1384148597717285,1.5090161561965942,84500
1971-09-08,5.146424770355225,5.206500053405762,5.146424770355225,5.206500053405762,1.5290108919143677,222300
1971-09-09,5.206500053405762,5.222519874572754,5.154435157775879,5.206500053405762,1.5290108919143677,115800
1971-09-10,5.214509963989258,5.2465500831604,5.214509963989258,5.2465500831604,1.5407726764678955,47900
1971-09-13,5.2465500831604,5.262569904327393,5.154435157775879,5.154435157775879,1.513720989227295,52500
1971-09-14,5.154435157775879,5.206500053405762,5.1384148597717285,5.146424770355225,1.5113694667816162,39900
1971-09-15,5.146424770355225,5.206500053405762,5.1384148597717285,5.206500053405762,1.5290108919143677,52500
1971-09-16,5.206500053405762,5.206500053405762,5.130404949188232,5.1384148597717285,1.5090161561965942,47900
1971-09-17,5.1384148597717285,5.1384148597717285,5.11438512802124,5.1384148597717285,1.5090161561965942,138400
1971-09-20,5.1384148597717285,5.206500053405762,5.130404949188232,5.130404949188232,1.5066648721694946,120400
1971-09-21,5.130404949188232,5.206500053405762,5.130404949188232,5.162445068359375,1.5160741806030273,147800
1971-09-22,5.162445068359375,5.206500053405762,5.122395038604736,5.1384148597717285,1.5090161561965942,72500
1971-09-23,5.1384148597717285,5.206500053405762,5.122395038604736,5.206500053405762,1.5290108919143677,67900
1971-09-24,5.206500053405762,5.214509963989258,5.106375217437744,5.1384148597717285,1.5090161561965942,87800
1971-09-27,5.130404949188232,5.130404949188232,5.022270202636719,5.022270202636719,1.4749077558517456,68500
1971-09-28,5.022270202636719,5.030280113220215,5.006249904632568,5.006249904632568,1.470203161239624,226300
1971-09-29,5.006249904632568,5.006249904632568,4.806000232696533,4.806000232696533,1.4113942384719849,513300
1971-09-30,4.806000232696533,4.806000232696533,4.5296549797058105,4.537664890289307,1.3325920104980469,1033300
1971-10-01,4.537664890289307,4.561695098876953,4.505624771118164,4.553685188293457,1.3372970819473267,505300
1971-10-04,4.561695098876953,4.6458001136779785,4.561695098876953,4.613759994506836,1.3549388647079468,300200
1971-10-05,4.613759994506836,4.621769905090332,4.553685188293457,4.60575008392334,1.3525879383087158,163700
1971-10-06,4.60575008392334,4.7379150390625,4.561695098876953,4.7379150390625,1.3914005756378174,123800
1971-10-07,4.7379150390625,4.753934860229492,4.653810024261475,4.705874919891357,1.3819913864135742,263600
1971-10-08,4.705874919891357,4.721895217895508,4.653810024261475,4.705874919891357,1.3819913864135742,446000
1971-10-11,4.705874919891357,4.7138848304748535,4.653810024261475,4.705874919891357,1.3819913864135742,132400
1971-10-12,4.7138848304748535,4.729905128479004,4.7138848304748535,4.7138848304748535,1.3843436241149902,92500
1971-10-13,4.7138848304748535,4.721895217895508,4.7138848304748535,4.7138848304748535,1.3843436241149902,32500
1971-10-14,4.7138848304748535,4.7138848304748535,4.653810024261475,4.653810024261475,1.3667011260986328,232300
1971-10-15,4.653810024261475,4.705874919891357,4.653810024261475,4.653810024261475,1.3667011260986328,85800
1971-10-18,4.653810024261475,4.705874919891357,4.6458001136779785,4.653810024261475,1.3667011260986328,149800
1971-10-19,4.653810024261475,4.705874919891357,4.637790203094482,4.705874919891357,1.3819913864135742,257600
1971-10-20,4.653810024261475,4.653810024261475,4.629779815673828,4.637790203094482,1.3619951009750366,247600
1971-10-21,4.637790203094482,4.661819934844971,4.621769905090332,4.621769905090332,1.3572919368743896,71900
1971-10-22,4.621769905090332,4.705874919891357,4.621769905090332,4.621769905090332,1.3572919368743896,139800
1971-10-25,4.621769905090332,4.621769905090332,4.60575008392334,4.60575008392334,1.3525879383087158,382100
1971-10-26,4.545674800872803,4.545674800872803,4.421520233154297,4.421520233154297,1.298484206199646,55900
1971-10-27,4.353435039520264,4.353435039520264,4.313385009765625,4.345425128936768,1.2761363983154297,196300
1971-10-28,4.345425128936768,4.4054999351501465,4.321394920349121,4.353435039520264,1.2784875631332397,132400
1971-10-29,4.353435039520264,4.4054999351501465,4.3374152183532715,4.4054999351501465,1.293778419494629,1276400
1971-11-01,4.36144495010376,4.36144495010376,4.305375099182129,4.305375099182129,1.26437509059906,153800
1971-11-02,4.305375099182129,4.329404830932617,4.1051249504089355,4.1051249504089355,1.205566167831421,244300
1971-11-03,4.1051249504089355,4.2212700843811035,4.1051249504089355,4.205249786376953,1.234971046447754,102400
1971-11-04,4.205249786376953,4.2212700843811035,4.129155158996582,4.145174980163574,1.2173283100128174,247600
1971-11-05,4.1051249504089355,4.1051249504089355,4.013010025024414,4.045050144195557,1.1879233121871948,107800
1971-11-08,4.013010025024414,4.013010025024414,3.9128849506378174,3.9208950996398926,1.1644346714019775,216300
1971-11-09,3.9048750400543213,3.9048750400543213,3.836790084838867,3.836790084838867,1.1394562721252441,123800
1971-11-10,3.836790084838867,3.8447999954223633,3.6045000553131104,3.652559995651245,1.084743857383728,1042600
1971-11-11,3.652559995651245,3.820770025253296,3.652559995651245,3.7446749210357666,1.1120996475219727,106400
1971-11-12,3.7446749210357666,3.836790084838867,3.7286550998687744,3.828779935836792,1.1370779275894165,192300
1971-11-15,3.828779935836792,3.9208950996398926,3.8047499656677246,3.8127601146698,1.1323201656341553,196300
1971-11-16,3.8127601146698,3.828779935836792,3.752685070037842,3.828779935836792,1.1370779275894165,161700
1971-11-17,3.820770025253296,3.820770025253296,3.7286550998687744,3.7446749210357666,1.1120996475219727,320200
1971-11-18,3.7446749210357666,3.752685070037842,3.636539936065674,3.652559995651245,1.084743857383728,214300
1971-11-19,3.652559995651245,3.720644950866699,3.644550085067749,3.704624891281128,1.100205421447754,54500
1971-11-22,3.7366650104522705,3.836790084838867,3.7366650104522705,3.8047499656677246,1.1299409866333008,188300
1971-11-23,3.8047499656677246,3.820770025253296,3.7366650104522705,3.8047499656677246,1.1299409866333008,300200
1971-11-24,3.8047499656677246,3.836790084838867,3.652559995651245,3.7366650104522705,1.1097216606140137,210300
1971-11-26,3.760694980621338,3.952934980392456,3.760694980621338,3.94492506980896,1.171571135520935,172400
1971-11-29,4.005000114440918,4.15318489074707,4.005000114440918,4.029029846191406,1.1965482234954834,417400
1971-11-30,4.029029846191406,4.061069965362549,3.9208950996398926,4.013010025024414,1.1917909383773804,160400
1971-12-01,4.02101993560791,4.145174980163574,4.02101993560791,4.045050144195557,1.2013057470321655,247600
1971-12-02,4.045050144195557,4.253310203552246,4.045050144195557,4.121144771575928,1.223905086517334,233700
1971-12-03,4.137165069580078,4.353435039520264,4.137165069580078,4.353435039520264,1.2928905487060547,136400
1971-12-06,4.353435039520264,4.429530143737793,4.237289905548096,4.237289905548096,1.2583980560302734,96500
1971-12-07,4.205249786376953,4.205249786376953,4.1051249504089355,4.137165069580078,1.2286629676818848,384100
1971-12-08,4.137165069580078,4.161194801330566,4.053060054779053,4.129155158996582,1.2262840270996094,149800
1971-12-09,4.145174980163574,4.2292799949646,4.145174980163574,4.161194801330566,1.2357988357543945,102400
1971-12-10,4.161194801330566,4.261320114135742,4.145174980163574,4.261320114135742,1.2655339241027832,167700
1971-12-13,4.261320114135742,4.36144495010376,4.137165069580078,4.137165069580078,1.2286629676818848,565900
1971-12-14,4.137165069580078,4.137165069580078,4.045050144195557,4.137165069580078,1.2286629676818848,155800
1971-12-15,4.161194801330566,4.253310203552246,4.161194801330566,4.2212700843811035,1.2536396980285645,139800
1971-12-16,4.305375099182129,4.36144495010376,4.305375099182129,4.345425128936768,1.290513038635254,401400
1971-12-17,4.437540054321289,4.553685188293457,4.437540054321289,4.5216450691223145,1.3428465127944946,257600
1971-12-20,4.5216450691223145,4.705874919891357,4.505624771118164,4.513635158538818,1.3404674530029297,349500
1971-12-21,4.513635158538818,4.513635158538818,4.321394920349121,4.421520233154297,1.3131110668182373,717700
1971-12-22,4.421520233154297,4.437540054321289,4.353435039520264,4.4054999351501465,1.308353066444397,146400
1971-12-23,4.4054999351501465,4.437540054321289,4.36144495010376,4.413509845733643,1.310732126235962,94500
1971-12-27,4.413509845733643,4.453559875488281,4.345425128936768,4.345425128936768,1.290513038635254,125800
1971-12-28,4.345425128936768,4.4054999351501465,4.313385009765625,4.353435039520264,1.2928905487060547,235700
1971-12-29,4.353435039520264,4.36144495010376,4.305375099182129,4.3374152183532715,1.2881330251693726,294200
1971-12-30,4.3374152183532715,4.421520233154297,4.329404830932617,4.329404830932617,1.285753607749939,172400
1971-12-31,4.3374152183532715,4.4054999351501465,4.3374152183532715,4.345425128936768,1.290513038635254,117800
1972-01-03,4.345425128936768,4.437540054321289,4.3374152183532715,4.3374152183532715,1.2881330251693726,129800
1972-01-04,4.3374152183532715,4.437540054321289,4.321394920349121,4.421520233154297,1.3131110668182373,56500
1972-01-05,4.461569786071777,4.537664890289307,4.461569786071777,4.537664890289307,1.347603440284729,186300
1972-01-06,4.537664890289307,4.653810024261475,4.537664890289307,4.637790203094482,1.3773400783538818,874900
1972-01-07,4.637790203094482,4.637790203094482,4.5216450691223145,4.5216450691223145,1.3428465127944946,332200
1972-01-10,4.5216450691223145,4.545674800872803,4.453559875488281,4.5296549797058105,1.3452250957489014,57900
1972-01-11,4.5296549797058105,4.553685188293457,4.505624771118164,4.5216450691223145,1.3428465127944946,153800
1972-01-12,4.5216450691223145,4.537664890289307,4.453559875488281,4.453559875488281,1.3226265907287598,198300
1972-01-13,4.453559875488281,4.453559875488281,4.353435039520264,4.429530143737793,1.3154895305633545,62500
1972-01-14,4.453559875488281,4.5216450691223145,4.453559875488281,4.513635158538818,1.3404674530029297,97800
1972-01-17,4.513635158538818,4.561695098876953,4.513635158538818,4.561695098876953,1.354739785194397,53900
1972-01-18,4.561695098876953,4.621769905090332,4.553685188293457,4.60575008392334,1.3678243160247803,61900
1972-01-19,4.60575008392334,4.637790203094482,4.5216450691223145,4.5216450691223145,1.3428465127944946,259600
1972-01-20,4.5216450691223145,4.537664890289307,4.3374152183532715,4.3374152183532715,1.2881330251693726,129800
1972-01-21,4.3374152183532715,4.437540054321289,4.3374152183532715,4.437540054321289,1.3178679943084717,271600
1972-01-24,4.437540054321289,4.505624771118164,4.413509845733643,4.421520233154297,1.3131110668182373,107800
1972-01-25,4.437540054321289,4.5296549797058105,4.437540054321289,4.5216450691223145,1.3428465127944946,99800
1972-01-26,4.5216450691223145,4.537664890289307,4.453559875488281,4.461569786071777,1.325003981590271,188300
1972-01-27,4.461569786071777,4.5216450691223145,4.437540054321289,4.437540054321289,1.3178679943084717,254300
1972-01-28,4.437540054321289,4.437540054321289,4.245299816131592,4.353435039520264,1.2928905487060547,328200
1972-01-31,4.3374152183532715,4.3374152183532715,4.205249786376953,4.237289905548096,1.271559238433838,105800
1972-02-01,4.237289905548096,4.237289905548096,4.1051249504089355,4.1051249504089355,1.231898307800293,187700
1972-02-02,4.061069965362549,4.061069965362549,3.960944890975952,4.02101993560791,1.206659197807312,661100
1972-02-03,4.005000114440918,4.005000114440918,3.8608200550079346,3.9128849506378174,1.1742089986801147,374100
1972-02-04,4.005000114440918,4.145174980163574,4.005000114440918,4.145174980163574,1.243916630744934,145800
1972-02-07,4.145174980163574,4.15318489074707,4.1051249504089355,4.137165069580078,1.2415119409561157,78500
1972-02-08,4.137165069580078,4.3374152183532715,4.137165069580078,4.253310203552246,1.2763662338256836,87800
1972-02-09,4.253310203552246,4.253310203552246,4.213260173797607,4.253310203552246,1.2763662338256836,82500
1972-02-10,4.253310203552246,4.253310203552246,4.213260173797607,4.2212700843811035,1.2667516469955444,135800
1972-02-11,4.2212700843811035,4.329404830932617,4.137165069580078,4.329404830932617,1.2992011308670044,90500
1972-02-14,4.329404830932617,4.421520233154297,4.305375099182129,4.345425128936768,1.304008960723877,234300
1972-02-15,4.345425128936768,4.4054999351501465,4.253310203552246,4.353435039520264,1.3064123392105103,88500
1972-02-16,4.353435039520264,4.453559875488281,4.345425128936768,4.453559875488281,1.336458683013916,999300
1972-02-17,4.453559875488281,4.629779815673828,4.453559875488281,4.621769905090332,1.3869365453720093,1086600
1972-02-18,4.621769905090332,4.6458001136779785,4.613759994506836,4.6458001136779785,1.3941481113433838,208300
1972-02-22,4.6458001136779785,4.6458001136779785,4.613759994506836,4.621769905090332,1.3869365453720093,200300
1972-02-23,4.613759994506836,4.613759994506836,4.537664890289307,4.545674800872803,1.3641012907028198,119800
1972-02-24,4.545674800872803,4.60575008392334,4.513635158538818,4.537664890289307,1.3616982698440552,89800
1972-02-25,4.537664890289307,4.729905128479004,4.5296549797058105,4.721895217895508,1.4169830083847046,360100
1972-02-28,4.745924949645996,4.846049785614014,4.745924949645996,4.838039875030518,1.4518364667892456,232300
1972-02-29,4.838039875030518,4.9461750984191895,4.745924949645996,4.922144889831543,1.477075457572937,263600
1972-03-01,4.922144889831543,5.062320232391357,4.922144889831543,5.062320232391357,1.5191404819488525,228300
1972-03-02,5.062320232391357,5.106375217437744,4.914134979248047,4.930154800415039,1.479479432106018,113800
1972-03-03,4.930154800415039,5.106375217437744,4.906125068664551,4.930154800415039,1.479479432106018,202300
1972-03-06,4.930154800415039,4.930154800415039,4.854060173034668,4.906125068664551,1.4722683429718018,149800
1972-03-07,4.906125068664551,4.9461750984191895,4.838039875030518,4.862070083618164,1.459047794342041,118400
1972-03-08,4.862070083618164,4.922144889831543,4.838039875030518,4.854060173034668,1.4566445350646973,45900
1972-03-09,4.806000232696533,4.806000232696533,4.705874919891357,4.745924949645996,1.4241944551467896,83800
1972-03-10,4.745924949645996,4.938165187835693,4.661819934844971,4.938165187835693,1.4818832874298096,185700
1972-03-13,4.938165187835693,4.9541850090026855,4.822020053863525,4.846049785614014,1.4542415142059326,98500
1972-03-14,4.906125068664551,5.030280113220215,4.906125068664551,5.030280113220215,1.5095254182815552,112400
1972-03-15,5.030280113220215,5.162445068359375,5.030280113220215,5.1384148597717285,1.5419752597808838,210300
1972-03-16,5.1384148597717285,5.2545599937438965,5.1384148597717285,5.238540172576904,1.572022795677185,165700
1972-03-17,5.238540172576904,5.346674919128418,5.146424770355225,5.306624889373779,1.592453956604004,188300
1972-03-20,5.306624889373779,5.32264518737793,5.1384148597717285,5.154435157775879,1.5467828512191772,127800
1972-03-21,5.154435157775879,5.206500053405762,5.054309844970703,5.154435157775879,1.5467828512191772,174400
1972-03-22,5.154435157775879,5.154435157775879,5.106375217437744,5.106375217437744,1.5323601961135864,55900
1972-03-23,5.106375217437744,5.1384148597717285,5.0142598152160645,5.1384148597717285,1.5419752597808838,162400
1972-03-24,5.1384148597717285,5.1384148597717285,5.038290023803711,5.054309844970703,1.5167361497879028,641800
1972-03-27,5.054309844970703,5.106375217437744,4.9461750984191895,4.962194919586182,1.4890943765640259,121800
1972-03-28,4.9541850090026855,4.9541850090026855,4.822020053863525,4.9541850090026855,1.4866902828216553,112400
1972-03-29,4.9541850090026855,4.9541850090026855,4.838039875030518,4.862070083618164,1.459047794342041,157800
1972-03-30,4.862070083618164,4.9541850090026855,4.862070083618164,4.9541850090026855,1.4866902828216553,137800
1972-04-03,4.9541850090026855,4.9541850090026855,4.938165187835693,4.9461750984191895,1.4842865467071533,63900
1972-04-04,4.9461750984191895,4.9541850090026855,4.914134979248047,4.9541850090026855,1.4866902828216553,685700
1972-04-05,4.9541850090026855,4.962194919586182,4.922144889831543,4.930154800415039,1.479479432106018,65900
1972-04-06,4.930154800415039,5.0142598152160645,4.930154800415039,4.962194919586182,1.4890943765640259,258300
1972-04-07,4.962194919586182,5.006249904632568,4.922144889831543,4.938165187835693,1.4818832874298096,133800
1972-04-10,4.9541850090026855,5.054309844970703,4.9541850090026855,5.006249904632568,1.5023138523101807,161700
1972-04-11,5.006249904632568,5.206500053405762,4.938165187835693,5.206500053405762,1.562407374382019,170400
1972-04-12,5.2465500831604,5.462820053100586,5.2465500831604,5.354684829711914,1.6068753004074097,260200
1972-04-13,5.354684829711914,5.406750202178955,5.306624889373779,5.32264518737793,1.5972611904144287,93800
1972-04-14,5.32264518737793,5.430779933929443,5.314634799957275,5.354684829711914,1.6068753004074097,132400
1972-04-17,5.338665008544922,5.338665008544922,5.262569904327393,5.262569904327393,1.5792325735092163,60500
1972-04-18,5.262569904327393,5.4387898445129395,5.262569904327393,5.4387898445129395,1.6321145296096802,136400
1972-04-19,5.4387898445129395,5.554934978485107,5.422770023345947,5.522894859313965,1.6573528051376343,178400
1972-04-20,5.522894859313965,5.615009784698486,5.422770023345947,5.522894859313965,1.6573528051376343,315600
1972-04-21,5.522894859313965,5.554934978485107,5.45481014251709,5.45481014251709,1.6369221210479736,121800
1972-04-24,5.45481014251709,5.506875038146973,5.306624889373779,5.338665008544922,1.6020694971084595,120400
1972-04-25,5.306624889373779,5.306624889373779,5.2465500831604,5.2465500831604,1.574425458908081,73900
1972-04-26,5.2465500831604,5.354684829711914,5.11438512802124,5.32264518737793,1.5972611904144287,282200
1972-04-27,5.32264518737793,5.32264518737793,5.206500053405762,5.214509963989258,1.5648115873336792,116400
1972-04-28,5.214509963989258,5.406750202178955,5.214509963989258,5.406750202178955,1.6225000619888306,132400
1972-05-01,5.406750202178955,5.506875038146973,5.314634799957275,5.32264518737793,1.5972611904144287,185700
1972-05-02,5.32264518737793,5.406750202178955,5.306624889373779,5.306624889373779,1.592453956604004,112400
1972-05-03,5.306624889373779,5.314634799957275,5.122395038604736,5.122395038604736,1.537169098854065,255600
1972-05-04,5.122395038604736,5.206500053405762,5.106375217437744,5.146424770355225,1.544379711151123,176400
1972-05-05,5.146424770355225,5.206500053405762,5.062320232391357,5.062320232391357,1.5191404819488525,85800
1972-05-08,5.022270202636719,5.022270202636719,4.922144889831543,5.022270202636719,1.5206573009490967,84500
1972-05-09,5.0142598152160645,5.0142598152160645,4.922144889831543,4.922144889831543,1.4903417825698853,96500
1972-05-10,4.922144889831543,4.9541850090026855,4.906125068664551,4.938165187835693,1.4951934814453125,102400
1972-05-11,4.938165187835693,5.006249904632568,4.938165187835693,4.962194919586182,1.5024679899215698,46500
1972-05-12,5.006249904632568,5.054309844970703,5.006249904632568,5.030280113220215,1.5230828523635864,123800
1972-05-15,5.030280113220215,5.054309844970703,4.938165187835693,4.9541850090026855,1.500042200088501,292200
1972-05-16,4.9541850090026855,4.962194919586182,4.922144889831543,4.922144889831543,1.4903417825698853,112400
1972-05-17,4.922144889831543,5.030280113220215,4.914134979248047,5.022270202636719,1.5206573009490967,152400
1972-05-18,5.046299934387207,5.154435157775879,5.046299934387207,5.154435157775879,1.5606744289398193,106400
1972-05-19,5.206500053405762,5.354684829711914,5.206500053405762,5.346674919128418,1.6188818216323853,144400
1972-05-22,5.346674919128418,5.422770023345947,5.338665008544922,5.422770023345947,1.6419223546981812,233700
1972-05-23,5.422770023345947,5.430779933929443,5.362695217132568,5.406750202178955,1.6370716094970703,110400
1972-05-24,5.414760112762451,5.522894859313965,5.414760112762451,5.506875038146973,1.6673887968063354,176400
1972-05-25,5.462820053100586,5.462820053100586,5.422770023345947,5.422770023345947,1.6419223546981812,139800
1972-05-26,5.422770023345947,5.45481014251709,5.414760112762451,5.414760112762451,1.63949716091156,104400
1972-05-30,5.430779933929443,5.506875038146973,5.430779933929443,5.4387898445129395,1.6467726230621338,130400
1972-05-31,5.4387898445129395,5.446800231933594,5.406750202178955,5.414760112762451,1.63949716091156,58500
1972-06-01,5.414760112762451,5.414760112762451,5.362695217132568,5.414760112762451,1.63949716091156,101800
1972-06-02,5.414760112762451,5.414760112762451,5.238540172576904,5.32264518737793,1.6116058826446533,165700
1972-06-05,5.2465500831604,5.2465500831604,5.1384148597717285,5.1384148597717285,1.5558240413665771,233700
1972-06-06,5.130404949188232,5.130404949188232,5.054309844970703,5.054309844970703,1.5303584337234497,135800
1972-06-07,5.054309844970703,5.106375217437744,5.054309844970703,5.062320232391357,1.532784342765808,39900
1972-06-08,5.122395038604736,5.222519874572754,5.122395038604736,5.1384148597717285,1.5558240413665771,178400
1972-06-09,5.122395038604736,5.122395038604736,5.054309844970703,5.106375217437744,1.5461227893829346,99800
1972-06-12,5.106375217437744,5.122395038604736,5.062320232391357,5.122395038604736,1.5509744882583618,32500
1972-06-13,5.122395038604736,5.122395038604736,5.062320232391357,5.106375217437744,1.5461227893829346,166400
1972-06-14,5.11438512802124,5.306624889373779,5.11438512802124,5.222519874572754,1.581289529800415,387500
1972-06-15,5.222519874572754,5.262569904327393,5.222519874572754,5.222519874572754,1.581289529800415,111800
1972-06-16,5.214509963989258,5.214509963989258,5.146424770355225,5.146424770355225,1.5582493543624878,19900
1972-06-19,5.1384148597717285,5.1384148597717285,5.030280113220215,5.046299934387207,1.527933120727539,117800
1972-06-20,5.046299934387207,5.1384148597717285,5.038290023803711,5.038290023803711,1.5255075693130493,190300
1972-06-21,5.038290023803711,5.062320232391357,5.022270202636719,5.022270202636719,1.5206573009490967,196300
1972-06-22,5.006249904632568,5.006249904632568,4.854060173034668,4.938165187835693,1.4951934814453125,285600
1972-06-23,4.938165187835693,4.962194919586182,4.922144889831543,4.938165187835693,1.4951934814453125,33900
1972-06-26,4.938165187835693,4.938165187835693,4.846049785614014,4.906125068664551,1.4854921102523804,86500
1972-06-27,4.906125068664551,4.906125068664551,4.846049785614014,4.854060173034668,1.4697273969650269,164400
1972-06-28,4.854060173034668,4.862070083618164,4.846049785614014,4.854060173034668,1.4697273969650269,52500
1972-06-29,4.846049785614014,4.846049785614014,4.705874919891357,4.806000232696533,1.4551751613616943,183700
1972-06-30,4.806000232696533,4.838039875030518,4.745924949645996,4.838039875030518,1.4648759365081787,102400
1972-07-03,4.822020053863525,4.822020053863525,4.761944770812988,4.806000232696533,1.4551751613616943,25900
1972-07-05,4.822020053863525,4.854060173034668,4.822020053863525,4.854060173034668,1.4697273969650269,361500
1972-07-06,4.922144889831543,5.054309844970703,4.922144889831543,4.922144889831543,1.4903417825698853,397500
1972-07-07,4.922144889831543,5.0142598152160645,4.914134979248047,5.006249904632568,1.5158060789108276,547900
1972-07-10,5.006249904632568,5.022270202636719,5.006249904632568,5.006249904632568,1.5158060789108276,203700
1972-07-11,5.006249904632568,5.0142598152160645,4.9461750984191895,4.9461750984191895,1.497617244720459,66500
1972-07-12,4.9541850090026855,5.006249904632568,4.9541850090026855,4.9541850090026855,1.500042200088501,39900
1972-07-13,4.9461750984191895,4.9461750984191895,4.922144889831543,4.938165187835693,1.4951934814453125,57900
1972-07-14,4.938165187835693,4.938165187835693,4.922144889831543,4.938165187835693,1.4951934814453125,125800
1972-07-17,4.938165187835693,4.938165187835693,4.930154800415039,4.930154800415039,1.4927663803100586,62500
1972-07-18,4.930154800415039,4.938165187835693,4.862070083618164,4.862070083618164,1.4721510410308838,152400
1972-07-19,4.862070083618164,4.930154800415039,4.862070083618164,4.906125068664551,1.4854921102523804,46500
1972-07-20,4.862070083618164,4.862070083618164,4.822020053863525,4.838039875030518,1.4648759365081787,48500
1972-07-21,4.838039875030518,4.862070083618164,4.8300299644470215,4.862070083618164,1.4721510410308838,97800
1972-07-24,4.906125068664551,4.9541850090026855,4.906125068664551,4.922144889831543,1.4903417825698853,63900
1972-07-25,4.922144889831543,4.930154800415039,4.862070083618164,4.862070083618164,1.4721510410308838,222300
1972-07-26,4.862070083618164,4.906125068664551,4.806000232696533,4.806000232696533,1.4551751613616943,149800
1972-07-27,4.806000232696533,4.806000232696533,4.7379150390625,4.7379150390625,1.4345588684082031,58500
1972-07-28,4.721895217895508,4.721895217895508,4.653810024261475,4.705874919891357,1.4248589277267456,77900
1972-07-31,4.705874919891357,4.705874919891357,4.621769905090332,4.621769905090332,1.3993923664093018,88500
1972-08-01,4.705874919891357,4.729905128479004,4.705874919891357,4.721895217895508,1.4297083616256714,206300
1972-08-02,4.7379150390625,4.838039875030518,4.7379150390625,4.822020053863525,1.460025429725647,193700
1972-08-03,4.8300299644470215,4.938165187835693,4.8300299644470215,4.938165187835693,1.4951934814453125,176400
1972-08-04,4.938165187835693,5.130404949188232,4.938165187835693,5.106375217437744,1.5461227893829346,207700
1972-08-07,5.11438512802124,5.154435157775879,5.11438512802124,5.11438512802124,1.5623350143432617,99800
1972-08-08,5.122395038604736,5.146424770355225,5.122395038604736,5.1384148597717285,1.569675326347351,97800
1972-08-09,5.146424770355225,5.23052978515625,5.146424770355225,5.214509963989258,1.5929210186004639,150400
1972-08-10,5.2465500831604,5.538915157318115,5.2465500831604,5.4387898445129395,1.6614335775375366,153800
1972-08-11,5.4387898445129395,5.538915157318115,5.306624889373779,5.538915157318115,1.6920197010040283,254300
1972-08-14,5.538915157318115,5.546925067901611,5.406750202178955,5.406750202178955,1.6516462564468384,155800
1972-08-15,5.406750202178955,5.414760112762451,5.346674919128418,5.346674919128418,1.6332944631576538,72500
1972-08-16,5.346674919128418,5.354684829711914,5.2545599937438965,5.32264518737793,1.6259537935256958,83800
1972-08-17,5.32264518737793,5.346674919128418,5.32264518737793,5.346674919128418,1.6332944631576538,37900
1972-08-18,5.354684829711914,5.506875038146973,5.354684829711914,5.462820053100586,1.6687743663787842,96500
1972-08-21,5.462820053100586,5.639039993286133,5.446800231933594,5.639039993286133,1.7226064205169678,153800
1972-08-22,5.623020172119141,5.623020172119141,5.522894859313965,5.554934978485107,1.6969138383865356,101800
1972-08-23,5.554934978485107,5.554934978485107,5.45481014251709,5.45481014251709,1.6663269996643066,67900
1972-08-24,5.45481014251709,5.45481014251709,5.354684829711914,5.362695217132568,1.6381882429122925,135800
1972-08-25,5.362695217132568,5.362695217132568,5.338665008544922,5.346674919128418,1.6332944631576538,81800
1972-08-28,5.346674919128418,5.422770023345947,5.346674919128418,5.406750202178955,1.6516462564468384,111800
1972-08-29,5.406750202178955,5.430779933929443,5.346674919128418,5.414760112762451,1.6540933847427368,196300
1972-08-30,5.430779933929443,5.45481014251709,5.430779933929443,5.446800231933594,1.6638808250427246,53900
1972-08-31,5.446800231933594,5.530904769897461,5.4387898445129395,5.506875038146973,1.6822333335876465,234300
1972-09-01,5.538915157318115,5.60699987411499,5.538915157318115,5.60699987411499,1.7128177881240845,58500
1972-09-05,5.60699987411499,5.639039993286133,5.60699987411499,5.631030082702637,1.720158576965332,103800
1972-09-06,5.631030082702637,5.631030082702637,5.538915157318115,5.538915157318115,1.6920197010040283,78500
1972-09-07,5.538915157318115,5.554934978485107,5.522894859313965,5.530904769897461,1.6895722150802612,55900
1972-09-08,5.530904769897461,5.530904769897461,5.45481014251709,5.45481014251709,1.6663269996643066,187700
1972-09-11,5.45481014251709,5.462820053100586,5.338665008544922,5.354684829711914,1.635741114616394,24500
1972-09-12,5.354684829711914,5.354684829711914,5.338665008544922,5.338665008544922,1.6308479309082031,121800
1972-09-13,5.338665008544922,5.354684829711914,5.306624889373779,5.354684829711914,1.635741114616394,240300
1972-09-14,5.354684829711914,5.422770023345947,5.314634799957275,5.354684829711914,1.635741114616394,119800
1972-09-15,5.354684829711914,5.414760112762451,5.338665008544922,5.406750202178955,1.6516462564468384,168400
1972-09-18,5.406750202178955,5.422770023345947,5.406750202178955,5.422770023345947,1.6565401554107666,62500
1972-09-19,5.406750202178955,5.406750202178955,5.338665008544922,5.338665008544922,1.6308479309082031,67900
1972-09-20,5.354684829711914,5.406750202178955,5.354684829711914,5.406750202178955,1.6516462564468384,32500
1972-09-21,5.406750202178955,5.406750202178955,5.32264518737793,5.32264518737793,1.6259537935256958,47900
1972-09-22,5.32264518737793,5.346674919128418,5.32264518737793,5.32264518737793,1.6259537935256958,15900
1972-09-25,5.32264518737793,5.330655097961426,5.314634799957275,5.314634799957275,1.6235071420669556,21900
1972-09-26,5.314634799957275,5.330655097961426,5.262569904327393,5.262569904327393,1.6076024770736694,226300
1972-09-27,5.262569904327393,5.338665008544922,5.262569904327393,5.32264518737793,1.6259537935256958,32500
1972-09-28,5.32264518737793,5.346674919128418,5.306624889373779,5.330655097961426,1.6284013986587524,52500
1972-09-29,5.330655097961426,5.4387898445129395,5.306624889373779,5.306624889373779,1.6210606098175049,113800
1972-10-02,5.306624889373779,5.338665008544922,5.238540172576904,5.2545599937438965,1.6051545143127441,134400
1972-10-03,5.2545599937438965,5.2545599937438965,5.238540172576904,5.238540172576904,1.60026216506958,31900
1972-10-04,5.238540172576904,5.314634799957275,5.146424770355225,5.146424770355225,1.5721222162246704,150400
1972-10-05,5.054309844970703,5.054309844970703,4.906125068664551,4.9461750984191895,1.5109503269195557,180300
1972-10-06,4.9461750984191895,4.962194919586182,4.822020053863525,4.862070083618164,1.4852573871612549,157800
1972-10-09,4.862070083618164,4.922144889831543,4.8300299644470215,4.922144889831543,1.5036100149154663,85800
1972-10-10,4.938165187835693,5.106375217437744,4.938165187835693,5.038290023803711,1.5390889644622803,165700
1972-10-11,5.030280113220215,5.030280113220215,4.930154800415039,4.930154800415039,1.506056308746338,77900
1972-10-12,4.906125068664551,4.906125068664551,4.838039875030518,4.846049785614014,1.480364441871643,41900
1972-10-13,4.846049785614014,4.846049785614014,4.838039875030518,4.846049785614014,1.480364441871643,68500
1972-10-16,4.846049785614014,4.922144889831543,4.846049785614014,4.854060173034668,1.4828121662139893,75900
1972-10-17,4.854060173034668,4.938165187835693,4.846049785614014,4.930154800415039,1.506056308746338,66500
1972-10-18,5.006249904632568,5.022270202636719,5.006249904632568,5.006249904632568,1.5293010473251343,119800
1972-10-19,5.006249904632568,5.030280113220215,4.962194919586182,5.006249904632568,1.5293010473251343,198300
1972-10-20,5.006249904632568,5.038290023803711,4.922144889831543,5.038290023803711,1.5390889644622803,97800
1972-10-23,5.106375217437744,5.206500053405762,5.106375217437744,5.122395038604736,1.5647826194763184,136400
1972-10-24,5.11438512802124,5.11438512802124,5.030280113220215,5.106375217437744,1.5598876476287842,64500
1972-10-25,5.106375217437744,5.130404949188232,5.038290023803711,5.11438512802124,1.5623350143432617,82500
1972-10-26,5.146424770355225,5.222519874572754,5.146424770355225,5.206500053405762,1.5904743671417236,62500
1972-10-27,5.206500053405762,5.206500053405762,5.1384148597717285,5.1384148597717285,1.569675326347351,37900
1972-10-30,5.106375217437744,5.106375217437744,4.962194919586182,5.030280113220215,1.5366426706314087,48500
1972-10-31,5.0142598152160645,5.0142598152160645,4.854060173034668,4.930154800415039,1.506056308746338,131800
1972-11-01,4.930154800415039,4.9541850090026855,4.838039875030518,4.914134979248047,1.5011636018753052,84500
1972-11-02,4.914134979248047,4.938165187835693,4.822020053863525,4.906125068664551,1.498717188835144,92500
1972-11-03,4.906125068664551,4.914134979248047,4.806000232696533,4.854060173034668,1.4965564012527466,71900
1972-11-06,4.846049785614014,4.846049785614014,4.814010143280029,4.814010143280029,1.4842077493667603,113800
1972-11-08,4.761944770812988,4.761944770812988,4.7379150390625,4.753934860229492,1.4656862020492554,95800
1972-11-09,4.7379150390625,4.7379150390625,4.545674800872803,4.721895217895508,1.4558082818984985,160400
1972-11-10,4.822020053863525,4.922144889831543,4.822020053863525,4.846049785614014,1.4940866231918335,178400
1972-11-13,4.854060173034668,4.938165187835693,4.854060173034668,4.922144889831543,1.5175480842590332,92500
1972-11-14,4.922144889831543,5.022270202636719,4.906125068664551,5.006249904632568,1.5434778928756714,130400
1972-11-15,5.022270202636719,5.206500053405762,5.022270202636719,5.206500053405762,1.6052175760269165,228300
1972-11-16,5.154435157775879,5.154435157775879,5.130404949188232,5.154435157775879,1.589163899421692,123800
1972-11-17,5.154435157775879,5.162445068359375,5.146424770355225,5.162445068359375,1.5916346311569214,70500
1972-11-20,5.162445068359375,5.162445068359375,5.1384148597717285,5.154435157775879,1.589163899421692,52500
1972-11-21,5.154435157775879,5.2545599937438965,5.146424770355225,5.2465500831604,1.61756432056427,149800
1972-11-22,5.32264518737793,5.430779933929443,5.32264518737793,5.430779933929443,1.6743661165237427,149800
1972-11-24,5.4387898445129395,5.530904769897461,5.4387898445129395,5.530904769897461,1.705234408378601,109800
1972-11-27,5.530904769897461,5.60699987411499,5.514884948730469,5.60699987411499,1.728695273399353,350100
1972-11-28,5.60699987411499,5.707125186920166,5.5629448890686035,5.639039993286133,1.7385743856430054,124400
1972-11-29,5.639039993286133,5.707125186920166,5.639039993286133,5.655059814453125,1.7435121536254883,316200
1972-11-30,5.655059814453125,5.655059814453125,5.623020172119141,5.647049903869629,1.7410422563552856,164400
1972-12-01,5.639039993286133,5.639039993286133,5.615009784698486,5.631030082702637,1.7361029386520386,102400
1972-12-04,5.631030082702637,5.631030082702637,5.60699987411499,5.615009784698486,1.7311644554138184,192300
1972-12-05,5.60699987411499,5.60699987411499,5.522894859313965,5.522894859313965,1.7027654647827148,223700
1972-12-06,5.522894859313965,5.530904769897461,5.506875038146973,5.514884948730469,1.7002947330474854,70500
1972-12-07,5.514884948730469,5.546925067901611,5.506875038146973,5.506875038146973,1.6978256702423096,108400
1972-12-08,5.506875038146973,5.506875038146973,5.45481014251709,5.462820053100586,1.6842423677444458,107800
1972-12-11,5.514884948730469,5.554934978485107,5.514884948730469,5.546925067901611,1.7101739645004272,205700
1972-12-12,5.639039993286133,5.723145008087158,5.639039993286133,5.639039993286133,1.7385743856430054,285600
1972-12-13,5.639039993286133,5.707125186920166,5.639039993286133,5.655059814453125,1.7435121536254883,80500
1972-12-14,5.655059814453125,5.715135097503662,5.506875038146973,5.623020172119141,1.7336353063583374,466000
1972-12-15,5.623020172119141,5.639039993286133,5.5629448890686035,5.5629448890686035,1.7151118516921997,157800
1972-12-18,5.554934978485107,5.554934978485107,5.514884948730469,5.514884948730469,1.7002947330474854,254300
1972-12-19,5.530904769897461,5.655059814453125,5.530904769897461,5.538915157318115,1.707703948020935,272200
1972-12-20,5.538915157318115,5.554934978485107,5.506875038146973,5.506875038146973,1.6978256702423096,166400
1972-12-21,5.506875038146973,5.522894859313965,5.346674919128418,5.346674919128418,1.6484341621398926,197700
1972-12-22,5.32264518737793,5.32264518737793,5.2465500831604,5.2465500831604,1.61756432056427,98500
1972-12-26,5.306624889373779,5.406750202178955,5.306624889373779,5.354684829711914,1.6509038209915161,184300
1972-12-27,5.354684829711914,5.406750202178955,5.32264518737793,5.354684829711914,1.6509038209915161,86500
1972-12-29,5.354684829711914,5.522894859313965,5.306624889373779,5.314634799957275,1.6385564804077148,165700
1973-01-02,5.422770023345947,5.506875038146973,5.422770023345947,5.506875038146973,1.6978256702423096,208300
1973-01-03,5.522894859313965,5.707125186920166,5.522894859313965,5.707125186920166,1.7595640420913696,202300
1973-01-04,5.707125186920166,5.731154918670654,5.707125186920166,5.731154918670654,1.766973853111267,158400
1973-01-05,5.731154918670654,5.747175216674805,5.715135097503662,5.747175216674805,1.771911859512329,176400
1973-01-08,5.747175216674805,5.81525993347168,5.723145008087158,5.81525993347168,1.7929027080535889,55900
1973-01-09,5.807250022888184,5.807250022888184,5.723145008087158,5.747175216674805,1.771911859512329,175700
1973-01-10,5.73916482925415,5.73916482925415,5.707125186920166,5.707125186920166,1.7595640420913696,254300
1973-01-11,5.707125186920166,6.007500171661377,5.707125186920166,5.94742488861084,1.8336511850357056,1053300
1973-01-12,5.923395156860352,5.923395156860352,5.839290142059326,5.839290142059326,1.8003120422363281,889500
1973-01-15,5.839290142059326,5.855309963226318,5.823269844055176,5.83128023147583,1.7978434562683105,154400
1973-01-16,5.823269844055176,5.823269844055176,5.73916482925415,5.73916482925415,1.7694435119628906,256300
1973-01-17,5.73916482925415,5.83128023147583,5.73916482925415,5.807250022888184,1.79043447971344,250300
1973-01-18,5.807250022888184,5.823269844055176,5.655059814453125,5.655059814453125,1.7435121536254883,418100
1973-01-19,5.639039993286133,5.639039993286133,5.538915157318115,5.546925067901611,1.7101739645004272,153800
1973-01-22,5.615009784698486,5.707125186920166,5.615009784698486,5.615009784698486,1.7311644554138184,81800
1973-01-23,5.615009784698486,5.655059814453125,5.60699987411499,5.631030082702637,1.7361029386520386,155800
1973-01-24,5.631030082702637,5.663070201873779,5.60699987411499,5.60699987411499,1.728695273399353,83800
1973-01-26,5.5629448890686035,5.5629448890686035,5.522894859313965,5.538915157318115,1.707703948020935,116400
1973-01-29,5.506875038146973,5.506875038146973,5.346674919128418,5.354684829711914,1.6644443273544312,88500
1973-01-30,5.362695217132568,5.4387898445129395,5.362695217132568,5.422770023345947,1.6856077909469604,58500
1973-01-31,5.4387898445129395,5.514884948730469,5.4387898445129395,5.514884948730469,1.7142407894134521,28500
1973-02-01,5.514884948730469,5.530904769897461,5.362695217132568,5.362695217132568,1.6669336557388306,179700
1973-02-02,5.362695217132568,5.414760112762451,5.32264518737793,5.32264518737793,1.6544854640960693,88500
1973-02-05,5.32264518737793,5.338665008544922,5.2545599937438965,5.2545599937438965,1.6333210468292236,95800
1973-02-06,5.262569904327393,5.32264518737793,5.262569904327393,5.262569904327393,1.6358122825622559,50500
1973-02-07,5.262569904327393,5.314634799957275,5.206500053405762,5.206500053405762,1.6183820962905884,373500
1973-02-08,5.206500053405762,5.214509963989258,5.054309844970703,5.106375217437744,1.5872608423233032,165700
1973-02-09,5.106375217437744,5.122395038604736,5.0142598152160645,5.122395038604736,1.592239260673523,326200
1973-02-12,5.106375217437744,5.106375217437744,5.054309844970703,5.062320232391357,1.5735665559768677,32500
1973-02-13,5.106375217437744,5.238540172576904,5.106375217437744,5.106375217437744,1.5872608423233032,211700
1973-02-14,5.106375217437744,5.122395038604736,5.006249904632568,5.006249904632568,1.5561375617980957,159800
1973-02-15,5.0142598152160645,5.062320232391357,5.0142598152160645,5.038290023803711,1.5660958290100098,67900
1973-02-16,5.046299934387207,5.154435157775879,5.046299934387207,5.154435157775879,1.602198839187622,98500
1973-02-20,5.222519874572754,5.338665008544922,5.222519874572754,5.262569904327393,1.6358122825622559,181700
1973-02-21,5.262569904327393,5.314634799957275,5.106375217437744,5.122395038604736,1.592239260673523,226300
1973-02-22,5.11438512802124,5.11438512802124,5.022270202636719,5.022270202636719,1.5611169338226318,59900
1973-02-23,5.022270202636719,5.054309844970703,5.0142598152160645,5.030280113220215,1.5636063814163208,114400
1973-02-26,5.030280113220215,5.046299934387207,5.0142598152160645,5.030280113220215,1.5636063814163208,248300
1973-02-27,5.030280113220215,5.054309844970703,5.022270202636719,5.022270202636719,1.5611169338226318,144400
1973-02-28,5.022270202636719,5.038290023803711,5.0142598152160645,5.0142598152160645,1.5586270093917847,174400
1973-03-01,5.038290023803711,5.122395038604736,5.038290023803711,5.062320232391357,1.5735665559768677,427400
1973-03-02,5.062320232391357,5.122395038604736,5.0142598152160645,5.038290023803711,1.5660958290100098,205700
1973-03-05,5.054309844970703,5.146424770355225,5.054309844970703,5.146424770355225,1.599708914756775,253600
1973-03-06,5.154435157775879,5.422770023345947,5.154435157775879,5.406750202178955,1.6806286573410034,238300
1973-03-07,5.354684829711914,5.354684829711914,5.23052978515625,5.306624889373779,1.6495062112808228,189700
1973-03-08,5.306624889373779,5.306624889373779,5.2465500831604,5.2465500831604,1.6308313608169556,102400
1973-03-09,5.2465500831604,5.306624889373779,5.238540172576904,5.306624889373779,1.6495062112808228,140400
1973-03-12,5.306624889373779,5.32264518737793,5.262569904327393,5.32264518737793,1.6544854640960693,224300
1973-03-13,5.306624889373779,5.306624889373779,5.262569904327393,5.262569904327393,1.6358122825622559,148400
1973-03-14,5.262569904327393,5.306624889373779,5.2465500831604,5.306624889373779,1.6495062112808228,95800
1973-03-15,5.2545599937438965,5.2545599937438965,5.154435157775879,5.206500053405762,1.6183820962905884,275600
1973-03-16,5.162445068359375,5.162445068359375,5.122395038604736,5.1384148597717285,1.5972179174423218,107800
1973-03-19,5.1384148597717285,5.206500053405762,5.11438512802124,5.162445068359375,1.6046894788742065,162400
1973-03-20,5.162445068359375,5.206500053405762,5.062320232391357,5.062320232391357,1.5735665559768677,159800
1973-03-21,5.062320232391357,5.162445068359375,5.054309844970703,5.106375217437744,1.5872608423233032,121800
1973-03-22,5.054309844970703,5.054309844970703,4.906125068664551,4.906125068664551,1.5250141620635986,162400
1973-03-23,4.906125068664551,4.930154800415039,4.761944770812988,4.8300299644470215,1.5013607740402222,308200
1973-03-26,4.906125068664551,4.938165187835693,4.906125068664551,4.906125068664551,1.5250141620635986,65900
1973-03-27,5.006249904632568,5.154435157775879,5.006249904632568,5.1384148597717285,1.5972179174423218,277600
1973-03-28,5.1384148597717285,5.1384148597717285,5.006249904632568,5.030280113220215,1.5636063814163208,132400
1973-03-29,5.030280113220215,5.146424770355225,4.962194919586182,5.130404949188232,1.5947290658950806,150400
1973-03-30,5.130404949188232,5.162445068359375,5.130404949188232,5.130404949188232,1.5947290658950806,49900
1973-04-02,5.162445068359375,5.2465500831604,5.162445068359375,5.206500053405762,1.6183820962905884,90500
1973-04-03,5.206500053405762,5.2545599937438965,5.206500053405762,5.2545599937438965,1.6333210468292236,66500
1973-04-04,5.238540172576904,5.238540172576904,5.206500053405762,5.214509963989258,1.620872974395752,47900
1973-04-05,5.206500053405762,5.206500053405762,5.106375217437744,5.11438512802124,1.5897504091262817,2303700
1973-04-06,5.11438512802124,5.1384148597717285,4.962194919586182,5.006249904632568,1.5561375617980957,733000
1973-04-09,5.054309844970703,5.238540172576904,5.054309844970703,5.238540172576904,1.6283423900604248,773600
1973-04-10,5.238540172576904,5.2465500831604,5.214509963989258,5.214509963989258,1.620872974395752,591200
1973-04-11,5.214509963989258,5.306624889373779,5.214509963989258,5.262569904327393,1.6358122825622559,313600
1973-04-12,5.338665008544922,5.45481014251709,5.338665008544922,5.45481014251709,1.6955666542053223,415400
1973-04-13,5.45481014251709,5.615009784698486,5.4387898445129395,5.615009784698486,1.7453625202178955,359500
1973-04-16,5.615009784698486,5.647049903869629,5.430779933929443,5.5629448890686035,1.7291797399520874,446000
1973-04-17,5.5629448890686035,5.5629448890686035,5.506875038146973,5.530904769897461,1.719220519065857,235700
1973-04-18,5.530904769897461,5.538915157318115,5.406750202178955,5.514884948730469,1.7142407894134521,235700
1973-04-19,5.514884948730469,5.715135097503662,5.414760112762451,5.715135097503662,1.7764853239059448,310200
1973-04-23,5.707125186920166,5.707125186920166,5.5629448890686035,5.60699987411499,1.7428741455078125,321500
1973-04-24,5.554934978485107,5.554934978485107,5.45481014251709,5.462820053100586,1.6980568170547485,401400
1973-04-25,5.45481014251709,5.45481014251709,5.354684829711914,5.362695217132568,1.6669336557388306,238300
1973-04-26,5.362695217132568,5.655059814453125,5.330655097961426,5.639039993286133,1.7528327703475952,252300
1973-04-27,5.639039993286133,5.655059814453125,5.530904769897461,5.60699987411499,1.7428741455078125,264200
1973-04-30,5.60699987411499,5.615009784698486,5.45481014251709,5.546925067901611,1.7242006063461304,138400
1973-05-01,5.546925067901611,5.715135097503662,5.546925067901611,5.655059814453125,1.7578121423721313,298200
1973-05-02,5.663070201873779,5.755185127258301,5.663070201873779,5.73916482925415,1.7839560508728027,197700
1973-05-03,5.73916482925415,5.96344518661499,5.60699987411499,5.939414978027344,1.8462021350860596,826900
1973-05-04,5.939414978027344,5.96344518661499,5.931405067443848,5.939414978027344,1.8462021350860596,725700
1973-05-07,5.939414978027344,5.96344518661499,5.823269844055176,5.96344518661499,1.8689512014389038,315600
1973-05-08,5.96344518661499,6.239789962768555,5.955434799194336,6.2237701416015625,1.9505372047424316,454000
1973-05-09,6.2237701416015625,6.339914798736572,6.207749843597412,6.255809783935547,1.9605785608291626,529300
1973-05-10,6.163694858551025,6.163694858551025,6.031529903411865,6.031529903411865,1.89028799533844,349500
1973-05-11,5.955434799194336,5.955434799194336,5.839290142059326,5.839290142059326,1.8300411701202393,494000
1973-05-14,5.807250022888184,5.807250022888184,5.647049903869629,5.715135097503662,1.7911299467086792,264200
1973-05-15,5.715135097503662,6.039539813995361,5.639039993286133,6.031529903411865,1.89028799533844,647100
1973-05-16,6.031529903411865,6.055560111999512,5.839290142059326,5.955434799194336,1.866441011428833,475400
1973-05-17,5.955434799194336,6.015510082244873,5.939414978027344,5.96344518661499,1.8689512014389038,266200
1973-05-18,5.8633198738098145,5.8633198738098145,5.73916482925415,5.755185127258301,1.8036826848983765,394100
1973-05-21,5.755185127258301,5.839290142059326,5.655059814453125,5.839290142059326,1.8300411701202393,372100
1973-05-22,5.855309963226318,6.015510082244873,5.855309963226318,5.939414978027344,1.861419439315796,470000
1973-05-23,5.939414978027344,6.023519992828369,5.855309963226318,5.96344518661499,1.8689512014389038,511300
1973-05-24,5.96344518661499,6.063570022583008,5.955434799194336,6.055560111999512,1.8978214263916016,306200
1973-05-25,6.055560111999512,6.139665126800537,6.023519992828369,6.055560111999512,1.8978214263916016,451400
1973-05-29,6.031529903411865,6.031529903411865,5.923395156860352,5.923395156860352,1.8563995361328125,89800
1973-05-30,5.923395156860352,5.923395156860352,5.839290142059326,5.839290142059326,1.8300411701202393,145800
1973-05-31,5.839290142059326,5.8633198738098145,5.763195037841797,5.823269844055176,1.8250197172164917,213700
1973-06-01,5.823269844055176,5.823269844055176,5.707125186920166,5.763195037841797,1.80619215965271,182300
1973-06-04,5.763195037841797,5.823269844055176,5.747175216674805,5.823269844055176,1.8250197172164917,183700
1973-06-05,5.839290142059326,5.96344518661499,5.839290142059326,5.847300052642822,1.8325508832931519,131800
1973-06-06,5.939414978027344,6.015510082244873,5.939414978027344,5.939414978027344,1.861419439315796,134400
1973-06-07,5.939414978027344,5.96344518661499,5.847300052642822,5.907374858856201,1.8513782024383545,223700
1973-06-08,5.923395156860352,6.023519992828369,5.923395156860352,6.015510082244873,1.8852674961090088,336200
1973-06-11,6.015510082244873,6.023519992828369,5.939414978027344,5.939414978027344,1.861419439315796,83800
1973-06-12,5.939414978027344,6.123644828796387,5.939414978027344,6.123644828796387,1.919157862663269,343500
1973-06-13,6.123644828796387,6.147675037384033,6.055560111999512,6.123644828796387,1.919157862663269,196300
1973-06-14,6.123644828796387,6.123644828796387,6.007500171661377,6.007500171661377,1.882757306098938,400100
1973-06-15,5.955434799194336,5.955434799194336,5.839290142059326,5.915384769439697,1.8538899421691895,299600
1973-06-18,5.915384769439697,5.915384769439697,5.907374858856201,5.907374858856201,1.8513782024383545,213700
1973-06-19,5.907374858856201,5.931405067443848,5.855309963226318,5.855309963226318,1.8350616693496704,194300
1973-06-20,5.855309963226318,5.923395156860352,5.855309963226318,5.855309963226318,1.8350616693496704,81800
1973-06-21,5.847300052642822,5.847300052642822,5.755185127258301,5.763195037841797,1.80619215965271,94500
1973-06-22,5.763195037841797,5.907374858856201,5.763195037841797,5.807250022888184,1.81999933719635,102400
1973-06-25,5.807250022888184,5.807250022888184,5.731154918670654,5.763195037841797,1.80619215965271,86500
1973-06-26,5.763195037841797,5.855309963226318,5.763195037841797,5.83128023147583,1.8275305032730103,170400
1973-06-27,5.83128023147583,5.855309963226318,5.755185127258301,5.855309963226318,1.8350616693496704,212300
1973-06-28,5.847300052642822,5.847300052642822,5.807250022888184,5.839290142059326,1.8300411701202393,372100
1973-06-29,5.839290142059326,5.847300052642822,5.755185127258301,5.823269844055176,1.8250197172164917,185700
1973-07-02,5.823269844055176,5.83128023147583,5.755185127258301,5.755185127258301,1.8036826848983765,151800
1973-07-03,5.73916482925415,5.73916482925415,5.655059814453125,5.707125186920166,1.7886196374893188,181700
1973-07-05,5.707125186920166,5.707125186920166,5.655059814453125,5.707125186920166,1.7886196374893188,176400
1973-07-06,5.707125186920166,5.723145008087158,5.655059814453125,5.707125186920166,1.7886196374893188,100400
1973-07-09,5.707125186920166,5.723145008087158,5.647049903869629,5.723145008087158,1.7936410903930664,107800
1973-07-10,5.723145008087158,5.823269844055176,5.723145008087158,5.723145008087158,1.7936410903930664,155800
1973-07-11,5.723145008087158,5.73916482925415,5.707125186920166,5.723145008087158,1.7936410903930664,330200
1973-07-12,5.723145008087158,5.755185127258301,5.707125186920166,5.73916482925415,1.7986624240875244,541300
1973-07-13,5.73916482925415,5.73916482925415,5.663070201873779,5.663070201873779,1.774812936782837,236300
1973-07-16,5.663070201873779,5.731154918670654,5.663070201873779,5.663070201873779,1.774812936782837,95800
1973-07-17,5.663070201873779,5.723145008087158,5.623020172119141,5.623020172119141,1.7622615098953247,347500
1973-07-18,5.623020172119141,5.855309963226318,5.60699987411499,5.855309963226318,1.8350616693496704,619800
1973-07-19,5.855309963226318,6.139665126800537,5.763195037841797,6.055560111999512,1.8978214263916016,1158500
1973-07-20,6.055560111999512,6.139665126800537,6.055560111999512,6.123644828796387,1.919157862663269,207700
1973-07-23,6.139665126800537,6.207749843597412,6.139665126800537,6.163694858551025,1.931708574295044,224300
1973-07-24,6.115634918212891,6.115634918212891,6.047550201416016,6.063570022583008,1.9003304243087769,221700
1973-07-25,6.155684947967529,6.339914798736572,6.155684947967529,6.307875156402588,1.9768956899642944,685100
1973-07-26,6.307875156402588,6.440040111541748,6.247799873352051,6.4079999923706055,2.0082755088806152,251600
1973-07-27,6.424019813537598,6.524145126342773,6.424019813537598,6.448050022125244,2.020827293395996,332200
1973-07-30,6.564195156097412,6.824520111083984,6.564195156097412,6.824520111083984,2.1388144493103027,543300
1973-07-31,6.824520111083984,6.90862512588501,6.608250141143799,6.608250141143799,2.0710339546203613,364100
1973-08-01,6.608250141143799,6.608250141143799,6.4079999923706055,6.524145126342773,2.044675588607788,452000
1973-08-02,6.5321550369262695,6.756434917449951,6.5321550369262695,6.756434917449951,2.1174747943878174,155800
1973-08-03,6.756434917449951,6.808499813079834,6.556184768676758,6.756434917449951,2.1174747943878174,185700
1973-08-06,6.756434917449951,6.940664768218994,6.708374977111816,6.940664768218994,2.1909589767456055,142400
1973-08-07,6.940664768218994,6.9566850662231445,6.816510200500488,6.948675155639648,2.193488836288452,589800
1973-08-08,6.948675155639648,6.948675155639648,6.740415096282959,6.756434917449951,2.1328039169311523,320200
1973-08-09,6.756434917449951,6.824520111083984,6.740415096282959,6.756434917449951,2.1328039169311523,399500
1973-08-10,6.756434917449951,6.764444828033447,6.632279872894287,6.724394798278809,2.122690200805664,135800
1973-08-13,6.708374977111816,6.708374977111816,6.640289783477783,6.640289783477783,2.0961389541625977,179700
1973-08-14,6.640289783477783,6.640289783477783,6.516135215759277,6.516135215759277,2.056950569152832,350100
1973-08-15,6.516135215759277,6.640289783477783,6.45605993270874,6.640289783477783,2.0961389541625977,232300
1973-08-16,6.6483001708984375,6.740415096282959,6.6483001708984375,6.740415096282959,2.1277475357055664,463400
1973-08-17,6.740415096282959,6.808499813079834,6.708374977111816,6.756434917449951,2.1328039169311523,103800
1973-08-20,6.756434917449951,6.840539932250977,6.708374977111816,6.840539932250977,2.159353256225586,103800
1973-08-21,6.840539932250977,6.90862512588501,6.740415096282959,6.740415096282959,2.1277475357055664,503300
1973-08-22,6.740415096282959,6.808499813079834,6.724394798278809,6.756434917449951,2.1328039169311523,212300
1973-08-23,6.756434917449951,6.856560230255127,6.756434917449951,6.808499813079834,2.1492395401000977,226300
1973-08-24,6.808499813079834,6.816510200500488,6.748425006866455,6.764444828033447,2.135333299636841,121800
1973-08-27,6.764444828033447,6.808499813079834,6.748425006866455,6.748425006866455,2.1302762031555176,83800
1973-08-28,6.764444828033447,6.840539932250977,6.764444828033447,6.824520111083984,2.1542978286743164,147800
1973-08-29,6.948675155639648,7.108874797821045,6.948675155639648,7.056809902191162,2.227623224258423,551300
1973-08-30,7.056809902191162,7.1409149169921875,7.04079008102417,7.132905006408691,2.251643419265747,243600
1973-08-31,7.132905006408691,7.249050140380859,7.108874797821045,7.217010021209717,2.278193712234497,307600
1973-09-04,7.164945125579834,7.164945125579834,7.1409149169921875,7.156935214996338,2.259229898452759,142400
1973-09-05,7.1409149169921875,7.1409149169921875,7.04079008102417,7.108874797821045,2.2440590858459473,246300
1973-09-06,7.108874797821045,7.156935214996338,7.04079008102417,7.056809902191162,2.227623224258423,196300
1973-09-07,7.064819812774658,7.148924827575684,7.064819812774658,7.1409149169921875,2.254173755645752,129800
1973-09-10,7.1409149169921875,7.209000110626221,7.1409149169921875,7.156935214996338,2.259229898452759,331500
1973-09-11,7.156935214996338,7.209000110626221,7.1409149169921875,7.1409149169921875,2.254173755645752,148400
1973-09-12,7.1409149169921875,7.1409149169921875,6.9566850662231445,7.116885185241699,2.2465882301330566,210300
1973-09-13,7.116885185241699,7.209000110626221,7.04079008102417,7.124895095825195,2.249114990234375,378100
1973-09-14,7.124895095825195,7.132905006408691,7.056809902191162,7.132905006408691,2.251643419265747,243600
1973-09-17,7.132905006408691,7.217010021209717,7.116885185241699,7.209000110626221,2.275665283203125,269600
1973-09-18,7.225019931793213,7.333155155181885,7.225019931793213,7.3251447677612305,2.3123281002044678,306200
1973-09-19,7.341165065765381,7.541415214538574,7.341165065765381,7.525394916534424,2.3755412101745605,599800
1973-09-20,7.509375095367432,7.509375095367432,7.365194797515869,7.425270080566406,2.3439340591430664,355500
1973-09-21,7.425270080566406,7.441289901733398,7.409249782562256,7.441289901733398,2.348992347717285,380100
1973-09-24,7.409249782562256,7.409249782562256,7.309124946594238,7.341165065765381,2.3173863887786865,256300
1973-09-25,7.341165065765381,7.341165065765381,7.124895095825195,7.3251447677612305,2.3123281002044678,639800
1973-09-26,7.3251447677612305,7.333155155181885,7.249050140380859,7.317134857177734,2.309800624847412,274200
1973-09-27,7.317134857177734,7.409249782562256,7.2570600509643555,7.357184886932373,2.3224432468414307,415400
1973-09-28,7.357184886932373,7.365194797515869,7.2570600509643555,7.341165065765381,2.3173863887786865,319600
1973-10-01,7.341165065765381,7.341165065765381,7.225019931793213,7.333155155181885,2.3148577213287354,214300
1973-10-02,7.333155155181885,7.341165065765381,7.309124946594238,7.333155155181885,2.3148577213287354,245600
1973-10-03,7.341165065765381,7.517385005950928,7.341165065765381,7.509375095367432,2.3704843521118164,357500
1973-10-04,7.517385005950928,7.5654449462890625,7.517385005950928,7.541415214538574,2.3806004524230957,415400
1973-10-05,7.541415214538574,7.817759990692139,7.525394916534424,7.817759990692139,2.4678313732147217,466000
1973-10-08,7.817759990692139,8.026020050048828,7.733654975891113,8.018010139465332,2.53104567527771,431400
1973-10-09,8.018010139465332,8.04203987121582,7.957934856414795,8.010000228881836,2.528517484664917,339500
1973-10-10,8.010000228881836,8.010000228881836,7.809750080108643,7.90987491607666,2.496910333633423,494000
1973-10-11,7.90987491607666,7.965944766998291,7.90987491607666,7.949924945831299,2.5095527172088623,342100
1973-10-12,7.949924945831299,8.04203987121582,7.941915035247803,8.04203987121582,2.5386312007904053,404100
1973-10-15,8.034029960632324,8.034029960632324,7.957934856414795,7.957934856414795,2.5120813846588135,264200
1973-10-16,7.957934856414795,8.034029960632324,7.949924945831299,8.010000228881836,2.528517484664917,341500
1973-10-17,8.010000228881836,8.034029960632324,7.957934856414795,8.018010139465332,2.53104567527771,468000
1973-10-18,8.018010139465332,8.026020050048828,7.609499931335449,7.765695095062256,2.4513962268829346,1167100
1973-10-19,7.765695095062256,7.9258952140808105,7.725645065307617,7.809750080108643,2.4653029441833496,421400
1973-10-22,7.765695095062256,7.765695095062256,7.725645065307617,7.75768518447876,2.448869228363037,248300
1973-10-23,7.75768518447876,7.809750080108643,7.66556978225708,7.809750080108643,2.4653029441833496,323500
1973-10-24,7.809750080108643,7.841790199279785,7.7496747970581055,7.765695095062256,2.4513962268829346,207700
1973-10-25,7.765695095062256,7.825769901275635,7.7496747970581055,7.825769901275635,2.47036075592041,139800
1973-10-26,7.825769901275635,7.841790199279785,7.765695095062256,7.825769901275635,2.47036075592041,156400
1973-10-29,7.841790199279785,8.010000228881836,7.841790199279785,7.941915035247803,2.507023811340332,426000
1973-10-30,7.941915035247803,8.010000228881836,7.849800109863281,7.849800109863281,2.477947235107422,629200
1973-10-31,7.849800109863281,7.857810020446777,7.825769901275635,7.841790199279785,2.4754180908203125,131800
1973-11-01,7.841790199279785,7.9258952140808105,7.825769901275635,7.825769901275635,2.47036075592041,165700
1973-11-02,7.809750080108643,7.809750080108643,7.54942512512207,7.54942512512207,2.3980069160461426,1267000
1973-11-05,7.425270080566406,7.425270080566406,7.064819812774658,7.064819812774658,2.244075059890747,1021300
1973-11-06,7.124895095825195,7.241040229797363,7.124895095825195,7.156935214996338,2.2733356952667236,336200
1973-11-07,7.156935214996338,7.209000110626221,7.056809902191162,7.108874797821045,2.2580699920654297,527900
1973-11-08,7.209000110626221,7.357184886932373,7.209000110626221,7.249050140380859,2.3025968074798584,282200
1973-11-09,7.249050140380859,7.249050140380859,7.108874797821045,7.116885185241699,2.2606148719787598,279600
1973-11-12,7.116885185241699,7.116885185241699,6.724394798278809,6.764444828033447,2.1486668586730957,545300
1973-11-13,6.764444828033447,6.764444828033447,6.448050022125244,6.608250141143799,2.0990521907806396,551300
1973-11-14,6.556184768676758,6.556184768676758,6.339914798736572,6.363945007324219,2.0214502811431885,316200
1973-11-15,6.363945007324219,6.632279872894287,6.255809783935547,6.347925186157227,2.0163609981536865,1012700
1973-11-16,6.347925186157227,6.540164947509766,6.307875156402588,6.32389497756958,2.008727788925171,559900
1973-11-19,6.32389497756958,6.508124828338623,6.207749843597412,6.2237701416015625,1.976923942565918,479400
1973-11-20,6.155684947967529,6.155684947967529,5.855309963226318,6.023519992828369,1.9133179187774658,430000
1973-11-21,6.031529903411865,6.247799873352051,6.031529903411865,6.155684947967529,1.9552977085113525,749000
1973-11-23,6.247799873352051,6.339914798736572,6.247799873352051,6.263820171356201,1.9896471500396729,301600
1973-11-26,6.139665126800537,6.139665126800537,6.007500171661377,6.015510082244873,1.9107725620269775,316200
1973-11-27,6.015510082244873,6.139665126800537,6.015510082244873,6.023519992828369,1.9133179187774658,493300
1973-11-28,6.1076250076293945,6.4079999923706055,6.1076250076293945,6.4079999923706055,2.0354437828063965,481300
1973-11-29,6.45605993270874,6.90862512588501,6.45605993270874,6.808499813079834,2.162658452987671,535300
1973-11-30,6.808499813079834,6.840539932250977,6.756434917449951,6.756434917449951,2.146120548248291,137800
1973-12-03,6.740415096282959,6.740415096282959,6.6483001708984375,6.708374977111816,2.1308541297912598,93800
1973-12-04,6.708374977111816,6.808499813079834,6.6483001708984375,6.748425006866455,2.1435766220092773,209700
1973-12-05,6.748425006866455,6.808499813079834,6.7163848876953125,6.7163848876953125,2.133399248123169,234300
1973-12-06,6.724394798278809,6.940664768218994,6.724394798278809,6.940664768218994,2.2046380043029785,162400
1973-12-07,6.940664768218994,7.509375095367432,6.932654857635498,7.425270080566406,2.358570098876953,657100
1973-12-10,7.441289901733398,7.809750080108643,7.441289901733398,7.5654449462890625,2.4030957221984863,607200
1973-12-11,7.53340482711792,7.53340482711792,7.241040229797363,7.241040229797363,2.3000519275665283,279600
1973-12-12,7.209000110626221,7.209000110626221,7.04079008102417,7.164945125579834,2.2758803367614746,511300
1973-12-13,7.164945125579834,7.409249782562256,7.008749961853027,7.0247697830200195,2.2313549518585205,411400
1973-12-14,7.04079008102417,7.309124946594238,7.04079008102417,7.241040229797363,2.3000519275665283,338200
1973-12-17,7.241040229797363,7.309124946594238,7.209000110626221,7.2570600509643555,2.3051393032073975,125800
1973-12-18,7.2570600509643555,7.357184886932373,7.225019931793213,7.341165065765381,2.3318562507629395,200300
1973-12-19,7.341165065765381,7.357184886932373,6.840539932250977,7.048799991607666,2.2389872074127197,377500
1973-12-20,7.048799991607666,7.064819812774658,6.924644947052002,6.9566850662231445,2.2097294330596924,106400
1973-12-21,6.9566850662231445,7.156935214996338,6.9566850662231445,7.156935214996338,2.2733356952667236,149800
1973-12-24,7.124895095825195,7.124895095825195,7.108874797821045,7.108874797821045,2.2580699920654297,77900
1973-12-26,7.209000110626221,7.3251447677612305,7.209000110626221,7.309124946594238,2.3216779232025146,58500
1973-12-27,7.309124946594238,7.409249782562256,7.233029842376709,7.249050140380859,2.3025968074798584,212300
1973-12-28,7.249050140380859,7.265069961547852,7.148924827575684,7.156935214996338,2.2733356952667236,197700
1973-12-31,7.156935214996338,7.309124946594238,7.108874797821045,7.2570600509643555,2.3051393032073975,95800
1974-01-02,7.2570600509643555,7.2570600509643555,7.156935214996338,7.233029842376709,2.2975075244903564,86500
1974-01-03,7.341165065765381,7.509375095367432,7.341165065765381,7.509375095367432,2.3852851390838623,535300
1974-01-04,7.557435035705566,7.809750080108643,7.557435035705566,7.733654975891113,2.456526517868042,418100
1974-01-07,7.657559871673584,7.657559871673584,7.525394916534424,7.6255202293396,2.42217755317688,111800
1974-01-08,7.6255202293396,7.809750080108643,7.6255202293396,7.6255202293396,2.42217755317688,175700
1974-01-09,7.609499931335449,7.609499931335449,7.265069961547852,7.309124946594238,2.3216779232025146,130400
1974-01-10,7.241040229797363,7.241040229797363,6.824520111083984,6.856560230255127,2.1779253482818604,513300
1974-01-11,6.856560230255127,7.156935214996338,6.856560230255127,7.1409149169921875,2.2682478427886963,498000
1974-01-14,7.241040229797363,7.341165065765381,7.241040229797363,7.3251447677612305,2.3267662525177,456000
1974-01-15,7.3251447677612305,7.425270080566406,7.2570600509643555,7.425270080566406,2.358570098876953,198300
1974-01-16,7.425270080566406,7.441289901733398,7.341165065765381,7.41726016998291,2.356027364730835,157800
1974-01-17,7.41726016998291,7.6255202293396,7.365194797515869,7.6255202293396,2.42217755317688,269600
1974-01-18,7.6255202293396,7.657559871673584,7.5654449462890625,7.6255202293396,2.42217755317688,631200
1974-01-21,7.6255202293396,7.641540050506592,7.3251447677612305,7.557435035705566,2.4005513191223145,468000
1974-01-22,7.557435035705566,7.90987491607666,7.541415214538574,7.725645065307617,2.4539828300476074,387500
1974-01-23,7.717635154724121,7.717635154724121,7.649549961090088,7.649549961090088,2.4298110008239746,138400
1974-01-24,7.609499931335449,7.609499931335449,7.3251447677612305,7.3251447677612305,2.3267662525177,212300
1974-01-25,7.333155155181885,7.465320110321045,7.333155155181885,7.441289901733398,2.363659381866455,100400
1974-01-28,7.441289901733398,7.457310199737549,7.409249782562256,7.433279991149902,2.3611161708831787,99800
1974-01-29,7.425270080566406,7.425270080566406,7.349174976348877,7.365194797515869,2.3394885063171387,80500
1974-01-30,7.365194797515869,7.425270080566406,7.309124946594238,7.357184886932373,2.336944580078125,258300
1974-01-31,7.357184886932373,7.357184886932373,7.1409149169921875,7.233029842376709,2.2975075244903564,264200
1974-02-01,7.225019931793213,7.225019931793213,6.9566850662231445,7.124895095825195,2.2631592750549316,337500
1974-02-04,6.980714797973633,6.980714797973633,6.530152320861816,6.542167663574219,2.0780601501464844,536500
1974-02-05,6.530152320861816,6.530152320861816,6.307875156402588,6.331904888153076,2.011273145675659,314200
1974-02-06,6.3439202308654785,6.482092380523682,6.3439202308654785,6.482092380523682,2.058978319168091,212900
1974-02-07,6.482092380523682,6.530152320861816,6.482092380523682,6.494107723236084,2.062795400619507,113100
1974-02-08,6.494107723236084,6.494107723236084,6.458062648773193,6.458062648773193,2.0673630237579346,189700
1974-02-11,6.458062648773193,6.458062648773193,6.355935096740723,6.379964828491211,2.042360305786133,162400
1974-02-12,6.379964828491211,6.379964828491211,6.319890022277832,6.3439202308654785,2.030822515487671,292200
1974-02-13,6.3439202308654785,6.367949962615967,6.319890022277832,6.319890022277832,2.023130178451538,93100
1974-02-14,6.319890022277832,6.458062648773193,6.307875156402588,6.391980171203613,2.0462067127227783,322800
1974-02-15,6.391980171203613,6.494107723236084,6.379964828491211,6.494107723236084,2.0789003372192383,151000
1974-02-19,6.494107723236084,6.620265007019043,6.379964828491211,6.379964828491211,2.042360305786133,316800
1974-02-20,6.379964828491211,6.530152320861816,6.367949962615967,6.530152320861816,2.0904383659362793,150400
1974-02-21,6.542167663574219,6.9566850662231445,6.542167663574219,6.9566850662231445,2.2269809246063232,149800
1974-02-22,6.9566850662231445,7.094857692718506,6.90862512588501,7.094857692718506,2.2712130546569824,391500
1974-02-25,7.094857692718506,7.10687255859375,7.058812618255615,7.058812618255615,2.259674072265625,161000
1974-02-26,7.070827484130859,7.407247543334961,7.070827484130859,7.3832173347473145,2.36352276802063,292200
1974-02-27,7.3832173347473145,7.419262409210205,7.2690749168396,7.2690749168396,2.3269834518432617,1120500
1974-02-28,7.2570600509643555,7.2570600509643555,7.118887424468994,7.209000110626221,2.3077521324157715,597800
1974-03-01,7.209000110626221,7.209000110626221,7.058812618255615,7.0828423500061035,2.2673678398132324,349500
1974-03-04,7.0828423500061035,7.10687255859375,6.980714797973633,7.10687255859375,2.2750601768493652,157800
1974-03-05,7.142917633056641,7.293105125427246,7.142917633056641,7.221014976501465,2.311598062515259,316200
1974-03-06,7.209000110626221,7.209000110626221,7.070827484130859,7.10687255859375,2.2750601768493652,242900
1974-03-07,7.058812618255615,7.058812618255615,6.9446702003479,6.992730140686035,2.2385199069976807,125000
1974-03-08,6.992730140686035,7.058812618255615,6.9566850662231445,6.9566850662231445,2.2269809246063232,191700
1974-03-11,6.9566850662231445,7.10687255859375,6.806497573852539,7.0828423500061035,2.2673678398132324,604400
1974-03-12,7.0828423500061035,7.142917633056641,7.058812618255615,7.142917633056641,2.2865993976593018,219700
1974-03-13,7.142917633056641,7.2570600509643555,7.130902290344238,7.233029842376709,2.315444231033325,365500
1974-03-14,7.233029842376709,7.359187602996826,7.209000110626221,7.221014976501465,2.311598062515259,220900
1974-03-15,7.209000110626221,7.209000110626221,7.10687255859375,7.142917633056641,2.2865993976593018,292200
1974-03-18,7.10687255859375,7.10687255859375,6.968699932098389,6.968699932098389,2.2308285236358643,184300
1974-03-19,6.968699932098389,6.992730140686035,6.968699932098389,6.992730140686035,2.2385199069976807,108400
1974-03-20,6.992730140686035,7.0828423500061035,6.980714797973633,6.992730140686035,2.2385199069976807,264200
1974-03-21,6.992730140686035,7.130902290344238,6.992730140686035,7.130902290344238,2.282752513885498,167000
1974-03-22,7.130902290344238,7.130902290344238,7.10687255859375,7.10687255859375,2.2750601768493652,35200
1974-03-25,7.0828423500061035,7.0828423500061035,6.9566850662231445,6.980714797973633,2.2346737384796143,352100
1974-03-26,6.980714797973633,7.058812618255615,6.9566850662231445,6.980714797973633,2.2346737384796143,169000
1974-03-27,7.058812618255615,7.130902290344238,7.058812618255615,7.058812618255615,2.259674072265625,156400
1974-03-28,7.058812618255615,7.0828423500061035,6.9566850662231445,6.980714797973633,2.2346737384796143,402700
1974-03-29,6.980714797973633,7.10687255859375,6.980714797973633,7.058812618255615,2.259674072265625,83800
1974-04-01,7.0828423500061035,7.245045185089111,7.0828423500061035,7.130902290344238,2.282752513885498,242300
1974-04-02,7.130902290344238,7.281089782714844,7.10687255859375,7.2690749168396,2.3269834518432617,583200
1974-04-03,7.2690749168396,7.431277275085449,7.2690749168396,7.407247543334961,2.3712141513824463,408100
1974-04-04,7.407247543334961,7.431277275085449,7.359187602996826,7.395232677459717,2.3673694133758545,343500
1974-04-05,7.37120246887207,7.37120246887207,7.130902290344238,7.293105125427246,2.334676504135132,120400
1974-04-08,7.293105125427246,7.37120246887207,7.221014976501465,7.359187602996826,2.355830669403076,59900
1974-04-09,7.37120246887207,7.557435035705566,7.37120246887207,7.521389961242676,2.4077539443969727,695100
1974-04-10,7.521389961242676,7.521389961242676,7.419262409210205,7.419262409210205,2.3750617504119873,173000
1974-04-11,7.419262409210205,7.53340482711792,7.395232677459717,7.509375095367432,2.4039084911346436,384100
1974-04-15,7.509375095367432,7.53340482711792,7.407247543334961,7.509375095367432,2.4039084911346436,153000
1974-04-16,7.509375095367432,7.719637393951416,7.509375095367432,7.719637393951416,2.471217632293701,353500
1974-04-17,7.719637393951416,7.719637393951416,7.659562587738037,7.659562587738037,2.451986789703369,629200
1974-04-18,7.659562587738037,7.695607662200928,7.5694499015808105,7.581464767456055,2.4269871711730957,261600
1974-04-19,7.581464767456055,7.593480110168457,7.509375095367432,7.557435035705566,2.4192938804626465,322800
1974-04-22,7.557435035705566,7.683592319488525,7.545420169830322,7.593480110168457,2.4308321475982666,159800
1974-04-23,7.581464767456055,7.581464767456055,7.443292617797852,7.509375095367432,2.4039084911346436,105100
1974-04-24,7.443292617797852,7.443292617797852,7.3832173347473145,7.3832173347473145,2.36352276802063,601800
1974-04-25,7.3832173347473145,7.3832173347473145,7.2570600509643555,7.281089782714844,2.330828905105591,184300
1974-04-26,7.281089782714844,7.3832173347473145,7.245045185089111,7.3832173347473145,2.36352276802063,910800
1974-04-29,7.3832173347473145,7.431277275085449,7.281089782714844,7.431277275085449,2.3789076805114746,203700
1974-04-30,7.431277275085449,7.581464767456055,7.407247543334961,7.419262409210205,2.3750617504119873,388100
1974-05-01,7.419262409210205,7.53340482711792,7.407247543334961,7.53340482711792,2.4116017818450928,434700
1974-05-02,7.53340482711792,7.557435035705566,7.509375095367432,7.509375095367432,2.4039084911346436,284200
1974-05-03,7.509375095367432,7.509375095367432,7.3832173347473145,7.431277275085449,2.3789076805114746,206300
1974-05-06,7.3832173347473145,7.3832173347473145,7.2570600509643555,7.3832173347473145,2.3796322345733643,218900
1974-05-07,7.3832173347473145,7.395232677459717,7.281089782714844,7.359187602996826,2.371889591217041,235700
1974-05-08,7.359187602996826,7.509375095367432,7.293105125427246,7.395232677459717,2.383505344390869,252900
1974-05-09,7.395232677459717,7.431277275085449,7.395232677459717,7.431277275085449,2.395123243331909,167000
1974-05-10,7.431277275085449,7.53340482711792,7.431277275085449,7.509375095367432,2.420295000076294,416700
1974-05-13,7.509375095367432,7.509375095367432,7.395232677459717,7.431277275085449,2.395123243331909,115800
1974-05-14,7.431277275085449,7.53340482711792,7.431277275085449,7.53340482711792,2.428039312362671,292800
1974-05-15,7.53340482711792,7.593480110168457,7.509375095367432,7.581464767456055,2.4435298442840576,251600
1974-05-16,7.581464767456055,7.581464767456055,6.758437633514404,6.758437633514404,2.178265333175659,926000
1974-05-17,6.758437633514404,6.920639991760254,6.530152320861816,6.680339813232422,2.1530938148498535,953400
1974-05-20,6.680339813232422,6.932654857635498,6.656310081481934,6.656310081481934,2.1453499794006348,478000
1974-05-21,6.656310081481934,6.932654857635498,6.656310081481934,6.830527305603027,2.2014989852905273,208900
1974-05-22,6.830527305603027,7.0828423500061035,6.806497573852539,6.806497573852539,2.193756103515625,298200
1974-05-23,6.806497573852539,6.830527305603027,6.632279872894287,6.668324947357178,2.1492221355438232,462000
1974-05-24,6.668324947357178,6.782467365264893,6.506122589111328,6.632279872894287,2.1376044750213623,605800
1974-05-28,6.632279872894287,6.6442952156066895,6.608250141143799,6.6442952156066895,2.1414759159088135,171700
1974-05-29,6.542167663574219,6.542167663574219,5.779214859008789,5.869327545166016,1.8917028903961182,681100
1974-05-30,5.869327545166016,6.055560111999512,5.791230201721191,6.043544769287109,1.9478520154953003,383500
1974-05-31,6.043544769287109,6.055560111999512,6.019515037536621,6.055560111999512,1.951727032661438,47900
1974-06-03,6.055560111999512,6.205747604370117,6.031529903411865,6.205747604370117,2.000131845474243,112400
1974-06-04,6.331904888153076,6.506122589111328,6.331904888153076,6.4700775146484375,2.0853240489959717,252300
1974-06-05,6.4700775146484375,6.482092380523682,6.3439202308654785,6.458062648773193,2.081453800201416,161700
1974-06-06,6.458062648773193,6.632279872894287,6.331904888153076,6.632279872894287,2.1376044750213623,197700
1974-06-07,6.632279872894287,6.692355155944824,6.620265007019043,6.632279872894287,2.1376044750213623,259600
1974-06-10,6.632279872894287,6.680339813232422,6.494107723236084,6.680339813232422,2.1530938148498535,194300
1974-06-11,6.680339813232422,6.680339813232422,6.608250141143799,6.608250141143799,2.129859209060669,334200
1974-06-12,6.458062648773193,6.458062648773193,6.157687664031982,6.379964828491211,2.056281089782715,296200
1974-06-13,6.379964828491211,6.379964828491211,6.331904888153076,6.355935096740723,2.0485363006591797,79100
1974-06-14,6.3439202308654785,6.3439202308654785,6.217762470245361,6.331904888153076,2.040792942047119,153800
1974-06-17,6.319890022277832,6.319890022277832,6.2297773361206055,6.307875156402588,2.0330464839935303,92500
1974-06-18,6.307875156402588,6.355935096740723,6.2297773361206055,6.2297773361206055,2.00787615776062,56500
1974-06-19,6.2297773361206055,6.331904888153076,6.217762470245361,6.307875156402588,2.0330464839935303,157800
1974-06-20,6.307875156402588,6.355935096740723,6.205747604370117,6.205747604370117,2.000131845474243,328200
1974-06-21,6.193732261657715,6.193732261657715,6.091605186462402,6.181717395782471,1.9923861026763916,185700
1974-06-24,6.181717395782471,6.205747604370117,6.169702529907227,6.205747604370117,2.000131845474243,74500
1974-06-25,6.205747604370117,6.379964828491211,6.205747604370117,6.355935096740723,2.0485363006591797,97800
1974-06-26,6.355935096740723,6.355935096740723,6.241792678833008,6.241792678833008,2.0117480754852295,91100
1974-06-27,6.241792678833008,6.241792678833008,6.181717395782471,6.205747604370117,2.000131845474243,139800
1974-06-28,6.2297773361206055,6.331904888153076,6.2297773361206055,6.331904888153076,2.040792942047119,31200
1974-07-01,6.367949962615967,6.506122589111328,6.367949962615967,6.506122589111328,2.0969419479370117,79100
1974-07-02,6.506122589111328,6.608250141143799,6.494107723236084,6.518137454986572,2.100815534591675,117800
1974-07-03,6.518137454986572,6.518137454986572,6.458062648773193,6.4700775146484375,2.0853240489959717,85800
1974-07-05,6.506122589111328,6.542167663574219,6.506122589111328,6.518137454986572,2.100815534591675,43900
1974-07-08,6.4700775146484375,6.4700775146484375,6.379964828491211,6.391980171203613,2.060152530670166,82500
1974-07-09,6.458062648773193,6.6442952156066895,6.458062648773193,6.482092380523682,2.0891973972320557,177700
1974-07-10,6.482092380523682,6.518137454986572,6.4700775146484375,6.506122589111328,2.0969419479370117,214300
1974-07-11,6.506122589111328,6.806497573852539,6.482092380523682,6.758437633514404,2.178265333175659,286800
1974-07-12,6.830527305603027,7.10687255859375,6.830527305603027,7.10687255859375,2.290567636489868,251600
1974-07-15,7.10687255859375,7.142917633056641,6.968699932098389,7.058812618255615,2.2750771045684814,426700
1974-07-16,7.058812618255615,7.0828423500061035,6.90862512588501,6.980714797973633,2.249905586242676,167000
1974-07-17,6.980714797973633,7.407247543334961,6.980714797973633,7.3832173347473145,2.3796322345733643,290200
1974-07-18,7.3832173347473145,7.443292617797852,7.2690749168396,7.281089782714844,2.34671688079834,432000
1974-07-19,7.281089782714844,7.3832173347473145,6.9566850662231445,7.233029842376709,2.3312265872955322,253600
1974-07-22,7.245045185089111,7.509375095367432,7.245045185089111,7.509375095367432,2.420295000076294,65100
1974-07-23,7.509375095367432,7.581464767456055,7.359187602996826,7.407247543334961,2.3873775005340576,331500
1974-07-24,7.3832173347473145,7.3832173347473145,7.281089782714844,7.359187602996826,2.371889591217041,153800
1974-07-25,7.359187602996826,7.3832173347473145,7.233029842376709,7.293105125427246,2.350590229034424,135800
1974-07-26,7.293105125427246,7.293105125427246,7.2570600509643555,7.2690749168396,2.342844009399414,181000
1974-07-29,7.209000110626221,7.209000110626221,7.10687255859375,7.118887424468994,2.2944388389587402,290800
1974-07-30,7.118887424468994,7.233029842376709,6.992730140686035,7.0828423500061035,2.2828218936920166,267600
1974-07-31,7.070827484130859,7.070827484130859,6.932654857635498,6.980714797973633,2.249905586242676,39200
1974-08-01,6.980714797973633,7.10687255859375,6.920639991760254,6.9446702003479,2.238285779953003,35900
1974-08-02,6.9566850662231445,7.094857692718506,6.9566850662231445,7.070827484130859,2.27894926071167,131800
1974-08-05,7.070827484130859,7.142917633056641,7.058812618255615,7.142917633056641,2.31868052482605,102400
1974-08-06,7.209000110626221,7.509375095367432,7.209000110626221,7.245045185089111,2.3518338203430176,577200
1974-08-07,7.245045185089111,7.431277275085449,7.245045185089111,7.419262409210205,2.4083871841430664,88500
1974-08-08,7.419262409210205,7.431277275085449,7.245045185089111,7.359187602996826,2.3888866901397705,326800
1974-08-09,7.359187602996826,7.431277275085449,7.2690749168396,7.37120246887207,2.3927865028381348,206300
1974-08-12,7.37120246887207,7.407247543334961,7.2570600509643555,7.2690749168396,2.359632730484009,55100
1974-08-13,7.2570600509643555,7.2570600509643555,6.980714797973633,6.980714797973633,2.266028642654419,115800
1974-08-14,6.980714797973633,7.070827484130859,6.920639991760254,7.058812618255615,2.2913801670074463,102400
1974-08-15,7.058812618255615,7.233029842376709,7.058812618255615,7.070827484130859,2.295280933380127,211700
1974-08-16,7.070827484130859,7.209000110626221,6.9566850662231445,6.9566850662231445,2.2582287788391113,114400
1974-08-19,6.920639991760254,6.920639991760254,6.818512439727783,6.90862512588501,2.2426271438598633,68500
1974-08-20,6.932654857635498,7.058812618255615,6.932654857635498,6.9446702003479,2.254326105117798,49900
1974-08-21,6.9446702003479,6.980714797973633,6.920639991760254,6.932654857635498,2.2504279613494873,53900
1974-08-22,6.932654857635498,6.9566850662231445,6.806497573852539,6.932654857635498,2.2504279613494873,149000
1974-08-23,6.830527305603027,6.830527305603027,6.608250141143799,6.608250141143799,2.1451220512390137,954000
1974-08-26,6.494107723236084,6.494107723236084,6.307875156402588,6.355935096740723,2.063216209411621,216900
1974-08-27,6.355935096740723,6.379964828491211,6.169702529907227,6.193732261657715,2.010563611984253,105100
1974-08-28,6.193732261657715,6.331904888153076,6.157687664031982,6.157687664031982,1.9988631010055542,288800
1974-08-29,6.055560111999512,6.055560111999512,6.031529903411865,6.043544769287109,1.96181058883667,71900
1974-08-30,6.169702529907227,6.307875156402588,6.169702529907227,6.2297773361206055,2.0222647190093994,248900
1974-09-03,6.2297773361206055,6.307875156402588,6.181717395782471,6.205747604370117,2.014465093612671,100400
1974-09-04,6.157687664031982,6.157687664031982,6.031529903411865,6.091605186462402,1.9774125814437866,144400
1974-09-05,6.205747604370117,6.506122589111328,6.205747604370117,6.506122589111328,2.1119682788848877,267600
1974-09-06,6.506122589111328,6.656310081481934,6.379964828491211,6.608250141143799,2.1451220512390137,304800
1974-09-09,6.506122589111328,6.506122589111328,6.331904888153076,6.355935096740723,2.063216209411621,54500
1974-09-10,6.355935096740723,6.367949962615967,6.307875156402588,6.319890022277832,2.051516532897949,149800
1974-09-11,6.319890022277832,6.458062648773193,6.307875156402588,6.458062648773193,2.096369743347168,149800
1974-09-12,6.458062648773193,6.458062648773193,6.307875156402588,6.3439202308654785,2.0593159198760986,85100
1974-09-13,6.241792678833008,6.241792678833008,6.031529903411865,6.055560111999512,1.9657131433486938,152400
1974-09-16,6.055560111999512,6.205747604370117,6.007500171661377,6.157687664031982,1.9988631010055542,108400
1974-09-17,6.2297773361206055,6.379964828491211,6.2297773361206055,6.307875156402588,2.0476162433624268,104400
1974-09-18,6.307875156402588,6.319890022277832,6.181717395782471,6.205747604370117,2.014465093612671,81800
1974-09-19,6.331904888153076,6.758437633514404,6.331904888153076,6.692355155944824,2.1724233627319336,117800
1974-09-20,6.692355155944824,6.758437633514404,6.530152320861816,6.680339813232422,2.1685233116149902,93800
1974-09-23,6.680339813232422,6.692355155944824,6.458062648773193,6.506122589111328,2.1119682788848877,125800
1974-09-24,6.494107723236084,6.494107723236084,6.458062648773193,6.458062648773193,2.096369743347168,52500
1974-09-25,6.458062648773193,6.656310081481934,6.391980171203613,6.458062648773193,2.096369743347168,209700
1974-09-26,6.379964828491211,6.379964828491211,6.205747604370117,6.205747604370117,2.014465093612671,212300
1974-09-27,6.181717395782471,6.181717395782471,5.91738748550415,5.9294023513793945,1.9247589111328125,104400
1974-09-30,5.755185127258301,5.755185127258301,5.5569376945495605,5.707125186920166,1.8526047468185425,212900
1974-10-01,5.707125186920166,5.755185127258301,5.580967426300049,5.707125186920166,1.8526047468185425,247600
1974-10-02,5.707125186920166,5.88134241104126,5.641042709350586,5.707125186920166,1.8526047468185425,152400
1974-10-03,5.641042709350586,5.641042709350586,5.4908552169799805,5.4908552169799805,1.7823998928070068,279600
1974-10-04,5.4908552169799805,5.5569376945495605,5.45481014251709,5.478839874267578,1.778501033782959,120400
1974-10-07,5.478839874267578,5.641042709350586,5.478839874267578,5.641042709350586,1.8311550617218018,209700
1974-10-08,5.6170125007629395,5.6170125007629395,4.992232322692871,4.992232322692871,1.6205416917800903,765000
1974-10-09,5.004247665405273,5.406750202178955,5.004247665405273,5.406750202178955,1.755100131034851,341500
1974-10-10,5.406750202178955,5.478839874267578,5.25656270980835,5.304622650146484,1.7219477891921997,492000
1974-10-11,5.304622650146484,5.4427947998046875,5.178464889526367,5.328652381896973,1.7297474145889282,414700
1974-10-14,5.430779933929443,5.905372619628906,5.430779933929443,5.707125186920166,1.8526047468185425,286200
1974-10-15,5.641042709350586,5.641042709350586,5.304622650146484,5.406750202178955,1.755100131034851,302800
1974-10-16,5.406750202178955,5.45481014251709,5.1904802322387695,5.25656270980835,1.7063466310501099,375500
1974-10-17,5.25656270980835,5.3166375160217285,5.25656270980835,5.292607307434082,1.7180474996566772,221700
1974-10-18,5.292607307434082,5.292607307434082,5.166450023651123,5.178464889526367,1.6809961795806885,193000
1974-10-21,5.178464889526367,5.430779933929443,5.106375217437744,5.406750202178955,1.755100131034851,298200
1974-10-22,5.406750202178955,5.707125186920166,5.25656270980835,5.340667724609375,1.7336487770080566,283600
1974-10-23,5.328652381896973,5.328652381896973,5.25656270980835,5.268577575683594,1.710248351097107,87100
1974-10-24,5.1904802322387695,5.1904802322387695,5.106375217437744,5.130404949188232,1.6653944253921509,71100
1974-10-25,5.130404949188232,5.280592441558838,5.106375217437744,5.142419815063477,1.669295072555542,226900
1974-10-28,5.142419815063477,5.280592441558838,5.028277397155762,5.154435157775879,1.6731942892074585,75900
1974-10-29,5.280592441558838,5.3166375160217285,5.280592441558838,5.292607307434082,1.7180474996566772,119800
1974-10-30,5.292607307434082,5.5569376945495605,5.280592441558838,5.4427947998046875,1.7667999267578125,262900
1974-10-31,5.406750202178955,5.406750202178955,4.956187725067139,4.956187725067139,1.6088409423828125,320800
1974-11-01,4.956187725067139,4.968202590942383,4.7038726806640625,4.806000232696533,1.5600895881652832,358100
1974-11-04,4.806000232696533,4.8300299644470215,4.6558122634887695,4.727902412414551,1.53473699092865,111100
1974-11-05,4.727902412414551,4.980217456817627,4.727902412414551,4.980217456817627,1.6166410446166992,326200
1974-11-06,4.980217456817627,5.040292263031006,4.818015098571777,4.8300299644470215,1.5678892135620117,173000
1974-11-07,4.8300299644470215,4.866075038909912,4.577714920043945,4.577714920043945,1.4859846830368042,167000
1974-11-08,4.577714920043945,4.818015098571777,4.577714920043945,4.6558122634887695,1.5281301736831665,260200
1974-11-11,4.667827606201172,4.7038726806640625,4.667827606201172,4.7038726806640625,1.543904423713684,125800
1974-11-12,4.7038726806640625,4.7038726806640625,4.6558122634887695,4.6558122634887695,1.5281301736831665,415400
1974-11-13,4.6558122634887695,4.727902412414551,4.6558122634887695,4.715887546539307,1.5478485822677612,202900
1974-11-14,4.806000232696533,4.980217456817627,4.806000232696533,4.8300299644470215,1.5853129625320435,220900
1974-11-15,4.8300299644470215,4.854060173034668,4.5897297859191895,4.6558122634887695,1.5281301736831665,179700
1974-11-18,4.577714920043945,4.577714920043945,4.379467487335205,4.379467487335205,1.4374274015426636,379500
1974-11-19,4.379467487335205,4.42752742767334,4.26532506942749,4.277339935302734,1.4039082527160645,246900
1974-11-20,4.277339935302734,4.379467487335205,4.277339935302734,4.277339935302734,1.4039082527160645,97800
1974-11-21,4.277339935302734,4.505624771118164,4.277339935302734,4.403497695922852,1.4453152418136597,117800
1974-11-22,4.505624771118164,4.553685188293457,4.505624771118164,4.553685188293457,1.4946099519729614,284800
1974-11-25,4.553685188293457,4.577714920043945,4.391482353210449,4.415512561798096,1.44925856590271,239700
1974-11-26,4.415512561798096,4.553685188293457,4.379467487335205,4.42752742767334,1.453202486038208,70500
1974-11-27,4.505624771118164,4.679842472076416,4.505624771118164,4.541669845581055,1.4906660318374634,200900
1974-11-29,4.553685188293457,4.667827606201172,4.553685188293457,4.667827606201172,1.532073974609375,29200
1974-12-02,4.667827606201172,4.7038726806640625,4.565700054168701,4.6558122634887695,1.5281301736831665,173700
1974-12-03,4.577714920043945,4.577714920043945,4.42752742767334,4.439542293548584,1.457145094871521,252300
1974-12-04,4.439542293548584,4.505624771118164,3.9769649505615234,4.06707763671875,1.3348957300186157,664400
1974-12-05,4.06707763671875,4.091107368469238,3.9048750400543213,3.9048750400543213,1.281657099723816,494600
1974-12-06,3.9048750400543213,3.9649500846862793,3.9048750400543213,3.940920114517212,1.2934880256652832,290200
1974-12-09,3.940920114517212,3.952934980392456,3.838792562484741,3.9289050102233887,1.2895445823669434,113100
1974-12-10,3.9769649505615234,4.127152442932129,3.9769649505615234,4.103122711181641,1.346726894378662,171000
1974-12-11,4.103122711181641,4.127152442932129,4.055062294006348,4.06707763671875,1.3348957300186157,111100
1974-12-12,4.06707763671875,4.127152442932129,4.06707763671875,4.091107368469238,1.3427821397781372,150400
1974-12-13,4.091107368469238,4.103122711181641,4.079092502593994,4.103122711181641,1.346726894378662,145000
1974-12-16,4.079092502593994,4.079092502593994,3.9769649505615234,4.055062294006348,1.3309521675109863,247600
1974-12-17,4.055062294006348,4.079092502593994,3.9889800548553467,4.055062294006348,1.3309521675109863,155000
1974-12-18,4.055062294006348,4.2292799949646,4.055062294006348,4.139167308807373,1.3585575819015503,157000
1974-12-19,4.139167308807373,4.2172651290893555,4.115137577056885,4.127152442932129,1.3546130657196045,203700
1974-12-20,4.205249786376953,4.277339935302734,4.205249786376953,4.277339935302734,1.4039082527160645,79900
1974-12-23,4.277339935302734,4.391482353210449,4.253310203552246,4.367452621459961,1.4334845542907715,149000
1974-12-24,4.367452621459961,4.403497695922852,4.355437278747559,4.367452621459961,1.4334845542907715,53100
1974-12-26,4.403497695922852,4.505624771118164,4.403497695922852,4.42752742767334,1.453202486038208,89800
1974-12-27,4.42752742767334,4.42752742767334,4.391482353210449,4.391482353210449,1.441371202468872,113800
1974-12-30,4.391482353210449,4.403497695922852,4.355437278747559,4.367452621459961,1.4334845542907715,63100
1974-12-31,4.391482353210449,4.505624771118164,4.391482353210449,4.439542293548584,1.457145094871521,146400
1975-01-02,4.439542293548584,4.5296549797058105,4.415512561798096,4.439542293548584,1.457145094871521,106400
1975-01-03,4.439542293548584,4.541669845581055,4.415512561798096,4.439542293548584,1.457145094871521,115100
1975-01-06,4.439542293548584,4.517640113830566,4.415512561798096,4.505624771118164,1.4788353443145752,287600
1975-01-07,4.505624771118164,4.505624771118164,4.391482353210449,4.403497695922852,1.4453152418136597,245600
1975-01-08,4.403497695922852,4.403497695922852,4.355437278747559,4.355437278747559,1.429540753364563,67900
1975-01-09,4.2893548011779785,4.2893548011779785,4.115137577056885,4.2292799949646,1.3881335258483887,216900
1975-01-10,4.277339935302734,4.403497695922852,4.277339935302734,4.277339935302734,1.4039082527160645,229700
1975-01-13,4.277339935302734,4.379467487335205,4.253310203552246,4.277339935302734,1.4039082527160645,346100
1975-01-14,4.277339935302734,4.379467487335205,4.26532506942749,4.355437278747559,1.429540753364563,177700
1975-01-15,4.2893548011779785,4.2893548011779785,4.253310203552246,4.26532506942749,1.3999642133712769,69900
1975-01-16,4.26532506942749,4.26532506942749,4.2292799949646,4.26532506942749,1.3999642133712769,1074600
1975-01-17,4.26532506942749,4.277339935302734,4.2292799949646,4.241294860839844,1.3920764923095703,71900
1975-01-20,4.241294860839844,4.277339935302734,4.06707763671875,4.277339935302734,1.4039082527160645,101100
1975-01-21,4.277339935302734,4.355437278747559,4.205249786376953,4.253310203552246,1.3960211277008057,278900
1975-01-22,4.253310203552246,4.355437278747559,4.2292799949646,4.355437278747559,1.429540753364563,37900
1975-01-23,4.355437278747559,4.42752742767334,4.277339935302734,4.403497695922852,1.4453152418136597,86500
1975-01-24,4.403497695922852,4.565700054168701,4.391482353210449,4.505624771118164,1.4788353443145752,384700
1975-01-27,4.7038726806640625,4.866075038909912,4.7038726806640625,4.842044830322266,1.5892544984817505,416700
1975-01-28,4.8901047706604,5.106375217437744,4.8901047706604,4.980217456817627,1.6346076726913452,258900
1975-01-29,4.980217456817627,5.016262531280518,4.8901047706604,5.016262531280518,1.646437168121338,241600
1975-01-30,5.016262531280518,5.142419815063477,4.956187725067139,4.956187725067139,1.6267186403274536,304800
1975-01-31,4.956187725067139,5.106375217437744,4.878089904785156,5.028277397155762,1.6503808498382568,151000
1975-02-03,5.028277397155762,5.040292263031006,4.992232322692871,5.016262531280518,1.646437168121338,171000
1975-02-04,5.016262531280518,5.028277397155762,4.878089904785156,5.016262531280518,1.646437168121338,107800
1975-02-05,5.028277397155762,5.142419815063477,5.028277397155762,5.028277397155762,1.6503808498382568,389500
1975-02-06,5.028277397155762,5.154435157775879,5.028277397155762,5.106375217437744,1.676013708114624,313600
1975-02-07,4.980217456817627,4.980217456817627,4.842044830322266,4.968202590942383,1.646888017654419,280200
1975-02-10,4.968202590942383,4.980217456817627,4.806000232696533,4.878089904785156,1.6170183420181274,115100
1975-02-11,4.878089904785156,4.878089904785156,4.842044830322266,4.854060173034668,1.6090519428253174,37200
1975-02-12,4.854060173034668,4.980217456817627,4.818015098571777,4.980217456817627,1.6508722305297852,109100
1975-02-13,5.028277397155762,5.154435157775879,5.028277397155762,5.130404949188232,1.7006556987762451,299600
1975-02-14,5.130404949188232,5.280592441558838,5.028277397155762,5.166450023651123,1.7126047611236572,140400
1975-02-18,5.178464889526367,5.45481014251709,5.178464889526367,5.340667724609375,1.770354986190796,111100
1975-02-19,5.340667724609375,5.430779933929443,5.292607307434082,5.406750202178955,1.792260766029358,107800
1975-02-20,5.406750202178955,5.755185127258301,5.406750202178955,5.755185127258301,1.907761573791504,212300
1975-02-21,5.779214859008789,6.007500171661377,5.779214859008789,5.905372619628906,1.9575470685958862,302200
1975-02-24,5.88134241104126,5.88134241104126,5.743169784545898,5.755185127258301,1.907761573791504,236900
1975-02-25,5.707125186920166,5.707125186920166,5.430779933929443,5.430779933929443,1.8002272844314575,157800
1975-02-26,5.430779933929443,5.466825008392334,5.328652381896973,5.406750202178955,1.792260766029358,183000
1975-02-27,5.406750202178955,5.4427947998046875,5.328652381896973,5.328652381896973,1.766373634338379,222900
1975-02-28,5.328652381896973,5.340667724609375,5.178464889526367,5.178464889526367,1.7165881395339966,93800
1975-03-03,5.178464889526367,5.304622650146484,5.154435157775879,5.292607307434082,1.7544236183166504,289600
1975-03-04,5.328652381896973,5.430779933929443,5.328652381896973,5.406750202178955,1.792260766029358,597200
1975-03-05,5.406750202178955,5.4908552169799805,5.340667724609375,5.4908552169799805,1.8201407194137573,116400
1975-03-06,5.4908552169799805,5.641042709350586,5.45481014251709,5.641042709350586,1.8699268102645874,155800
1975-03-07,5.641042709350586,6.007500171661377,5.629027366638184,5.731154918670654,1.8997966051101685,239700
1975-03-10,5.641042709350586,5.641042709350586,5.4908552169799805,5.6170125007629395,1.8619589805603027,112400
1975-03-11,5.604997634887695,5.604997634887695,5.4908552169799805,5.4908552169799805,1.8201407194137573,314200
1975-03-12,5.4908552169799805,5.604997634887695,5.4908552169799805,5.604997634887695,1.8579761981964111,274900
1975-03-13,5.604997634887695,5.604997634887695,5.4908552169799805,5.604997634887695,1.8579761981964111,123800
1975-03-14,5.604997634887695,5.88134241104126,5.604997634887695,5.791230201721191,1.919710397720337,195700
1975-03-17,5.791230201721191,5.905372619628906,5.755185127258301,5.905372619628906,1.9575470685958862,307600
1975-03-18,5.905372619628906,6.157687664031982,5.869327545166016,5.869327545166016,1.9455997943878174,401400
1975-03-19,5.779214859008789,5.779214859008789,5.580967426300049,5.779214859008789,1.9157274961471558,300800
1975-03-20,5.779214859008789,5.88134241104126,5.731154918670654,5.767199993133545,1.9117463827133179,230900
1975-03-21,5.767199993133545,5.791230201721191,5.71914005279541,5.767199993133545,1.9117463827133179,109100
1975-03-24,5.707125186920166,5.707125186920166,5.580967426300049,5.580967426300049,1.850010633468628,290800
1975-03-25,5.580967426300049,5.604997634887695,5.45481014251709,5.604997634887695,1.8579761981964111,201700
1975-03-26,5.604997634887695,5.6170125007629395,5.580967426300049,5.580967426300049,1.850010633468628,171700
1975-03-27,5.580967426300049,5.6170125007629395,5.568952560424805,5.592982292175293,1.8539949655532837,133000
1975-03-31,5.592982292175293,5.641042709350586,5.580967426300049,5.580967426300049,1.850010633468628,201700
1975-04-01,5.580967426300049,5.629027366638184,5.478839874267578,5.568952560424805,1.8460288047790527,198300
1975-04-02,5.568952560424805,5.6170125007629395,5.568952560424805,5.580967426300049,1.850010633468628,184300
1975-04-03,5.5569376945495605,5.5569376945495605,5.406750202178955,5.430779933929443,1.8002272844314575,155000
1975-04-04,5.430779933929443,5.4427947998046875,5.340667724609375,5.406750202178955,1.792260766029358,113800
1975-04-07,5.406750202178955,5.4427947998046875,5.304622650146484,5.340667724609375,1.770354986190796,77100
1975-04-08,5.3166375160217285,5.3166375160217285,5.25656270980835,5.292607307434082,1.7544236183166504,260200
1975-04-09,5.292607307434082,5.5569376945495605,5.280592441558838,5.4908552169799805,1.8201407194137573,251600
1975-04-10,5.4908552169799805,5.71914005279541,5.4908552169799805,5.641042709350586,1.8699268102645874,321500
1975-04-11,5.641042709350586,5.779214859008789,5.6170125007629395,5.779214859008789,1.9157274961471558,228300
1975-04-14,5.9294023513793945,6.241792678833008,5.9294023513793945,6.205747604370117,2.0571157932281494,499300
1975-04-15,6.241792678833008,6.482092380523682,6.241792678833008,6.4700775146484375,2.1447384357452393,456000
1975-04-16,6.4700775146484375,6.482092380523682,6.379964828491211,6.482092380523682,2.148721694946289,574500
1975-04-17,6.656310081481934,6.9446702003479,6.656310081481934,6.770452499389648,2.244309902191162,519900
1975-04-18,6.770452499389648,6.794482707977295,6.656310081481934,6.758437633514404,2.2403268814086914,492600
1975-04-21,6.782467365264893,7.10687255859375,6.782467365264893,7.10687255859375,2.355827569961548,358100
1975-04-22,7.10687255859375,7.233029842376709,6.9566850662231445,6.968699932098389,2.3100244998931885,340800
1975-04-23,6.968699932098389,6.968699932098389,6.782467365264893,6.830527305603027,2.2642226219177246,450000
1975-04-24,6.830527305603027,6.90862512588501,6.806497573852539,6.818512439727783,2.260239601135254,376100
1975-04-25,6.818512439727783,6.90862512588501,6.770452499389648,6.818512439727783,2.260239601135254,123800
1975-04-28,6.818512439727783,6.90862512588501,6.794482707977295,6.806497573852539,2.256258487701416,861500
1975-04-29,6.806497573852539,6.830527305603027,6.782467365264893,6.782467365264893,2.2482903003692627,158400
1975-04-30,6.782467365264893,6.90862512588501,6.758437633514404,6.90862512588501,2.290112018585205,183700
1975-05-01,6.90862512588501,6.980714797973633,6.84254264831543,6.980714797973633,2.314008951187134,262900
1975-05-02,7.0828423500061035,7.2570600509643555,7.0828423500061035,7.130902290344238,2.363792896270752,407400
1975-05-05,7.130902290344238,7.395232677459717,7.130902290344238,7.359187602996826,2.4394662380218506,187000
1975-05-06,7.359187602996826,7.53340482711792,7.359187602996826,7.3832173347473145,2.447431802749634,1137200
1975-05-07,7.3832173347473145,7.395232677459717,7.281089782714844,7.37120246887207,2.443448305130005,418700
1975-05-08,7.359187602996826,7.359187602996826,7.10687255859375,7.221014976501465,2.3936634063720703,538500
1975-05-09,7.221014976501465,7.281089782714844,7.130902290344238,7.209000110626221,2.3896820545196533,324200
1975-05-12,7.209000110626221,7.221014976501465,7.058812618255615,7.130902290344238,2.3804056644439697,157000
1975-05-13,7.130902290344238,7.209000110626221,7.10687255859375,7.130902290344238,2.3804056644439697,115100
1975-05-14,7.130902290344238,7.281089782714844,7.118887424468994,7.209000110626221,2.4064748287200928,228300
1975-05-15,7.209000110626221,7.2570600509643555,7.130902290344238,7.130902290344238,2.3804056644439697,275600
1975-05-16,7.130902290344238,7.209000110626221,7.118887424468994,7.142917633056641,2.384416341781616,456600
1975-05-19,7.10687255859375,7.10687255859375,6.90862512588501,6.90862512588501,2.3062052726745605,492600
1975-05-20,6.90862512588501,6.980714797973633,6.830527305603027,6.90862512588501,2.3062052726745605,248900
1975-05-21,6.90862512588501,6.932654857635498,6.84254264831543,6.90862512588501,2.3062052726745605,151800
1975-05-22,6.90862512588501,6.968699932098389,6.90862512588501,6.9566850662231445,2.322248697280884,173700
1975-05-23,7.0828423500061035,7.209000110626221,7.0828423500061035,7.209000110626221,2.4064748287200928,168400
1975-05-27,7.142917633056641,7.142917633056641,6.932654857635498,6.932654857635498,2.3142263889312744,131800
1975-05-28,6.932654857635498,6.932654857635498,6.806497573852539,6.806497573852539,2.272113800048828,303600
1975-05-29,6.806497573852539,6.818512439727783,6.758437633514404,6.758437633514404,2.2560715675354004,168400
1975-05-30,6.758437633514404,6.90862512588501,6.680339813232422,6.90862512588501,2.3062052726745605,208300
1975-06-02,6.90862512588501,6.932654857635498,6.782467365264893,6.806497573852539,2.272113800048828,107800
1975-06-03,6.806497573852539,6.830527305603027,6.758437633514404,6.794482707977295,2.2681031227111816,302800
1975-06-04,6.782467365264893,6.782467365264893,6.6442952156066895,6.6442952156066895,2.217967987060547,125000
1975-06-05,6.608250141143799,6.608250141143799,6.494107723236084,6.608250141143799,2.2059361934661865,148400
1975-06-06,6.608250141143799,6.632279872894287,6.458062648773193,6.494107723236084,2.167832612991333,130400
1975-06-09,6.379964828491211,6.379964828491211,6.307875156402588,6.307875156402588,2.1056652069091797,203700
1975-06-10,6.307875156402588,6.319890022277832,6.169702529907227,6.193732261657715,2.0675644874572754,261600
1975-06-11,6.217762470245361,6.307875156402588,6.217762470245361,6.2297773361206055,2.079594850540161,313600
1975-06-12,6.2297773361206055,6.367949962615967,6.217762470245361,6.217762470245361,2.0755867958068848,169700
1975-06-13,6.217762470245361,6.379964828491211,6.181717395782471,6.331904888153076,2.113687753677368,324800
1975-06-16,6.494107723236084,6.530152320861816,6.494107723236084,6.506122589111328,2.171844244003296,193700
1975-06-17,6.608250141143799,6.656310081481934,6.608250141143799,6.608250141143799,2.2059361934661865,246300
1975-06-18,6.608250141143799,6.656310081481934,6.542167663574219,6.632279872894287,2.2139580249786377,284800
1975-06-19,6.632279872894287,6.782467365264893,6.608250141143799,6.782467365264893,2.2640914916992188,312800
1975-06-20,6.818512439727783,6.992730140686035,6.818512439727783,6.9446702003479,2.318239212036133,676400
1975-06-23,6.9446702003479,6.9566850662231445,6.90862512588501,6.9566850662231445,2.322248697280884,273600
1975-06-24,6.9566850662231445,6.992730140686035,6.932654857635498,6.9566850662231445,2.322248697280884,491300
1975-06-25,6.9566850662231445,7.094857692718506,6.9566850662231445,7.058812618255615,2.3563408851623535,276200
1975-06-26,7.070827484130859,7.118887424468994,7.070827484130859,7.094857692718506,2.368372917175293,159000
1975-06-27,7.094857692718506,7.142917633056641,7.094857692718506,7.10687255859375,2.3723843097686768,97100
1975-06-30,7.10687255859375,7.359187602996826,7.10687255859375,7.359187602996826,2.4566104412078857,268200
1975-07-01,7.359187602996826,7.359187602996826,7.221014976501465,7.2690749168396,2.4265296459198,241600
1975-07-02,7.221014976501465,7.221014976501465,7.0828423500061035,7.130902290344238,2.3804056644439697,434700
1975-07-03,7.130902290344238,7.130902290344238,6.9566850662231445,7.058812618255615,2.3563408851623535,427400
1975-07-07,6.90862512588501,6.90862512588501,6.782467365264893,6.782467365264893,2.2640914916992188,313600
1975-07-08,6.770452499389648,6.770452499389648,6.692355155944824,6.758437633514404,2.2560715675354004,129000
1975-07-09,6.782467365264893,6.830527305603027,6.782467365264893,6.794482707977295,2.2681031227111816,193700
1975-07-10,6.90862512588501,6.992730140686035,6.90862512588501,6.90862512588501,2.3062052726745605,254300
1975-07-11,6.90862512588501,6.9566850662231445,6.806497573852539,6.932654857635498,2.3142263889312744,88500
1975-07-14,6.932654857635498,6.980714797973633,6.794482707977295,6.932654857635498,2.3142263889312744,224900
1975-07-15,6.932654857635498,6.992730140686035,6.920639991760254,6.9446702003479,2.318239212036133,77900
1975-07-16,6.968699932098389,7.094857692718506,6.968699932098389,7.0828423500061035,2.364361524581909,246300
1975-07-17,7.0828423500061035,7.10687255859375,6.90862512588501,6.920639991760254,2.3102169036865234,120400
1975-07-18,6.90862512588501,6.90862512588501,6.806497573852539,6.90862512588501,2.3062052726745605,314200
1975-07-21,6.90862512588501,6.9566850662231445,6.90862512588501,6.90862512588501,2.3062052726745605,78500
1975-07-22,6.90862512588501,6.90862512588501,6.806497573852539,6.84254264831543,2.284146308898926,284800
1975-07-23,6.84254264831543,6.9446702003479,6.830527305603027,6.830527305603027,2.2801339626312256,58500
1975-07-24,6.830527305603027,6.9566850662231445,6.806497573852539,6.806497573852539,2.272113800048828,298200
1975-07-25,6.806497573852539,6.932654857635498,6.806497573852539,6.806497573852539,2.272113800048828,136400
1975-07-28,6.806497573852539,6.9566850662231445,6.680339813232422,6.680339813232422,2.2300000190734863,274900
1975-07-29,6.680339813232422,6.806497573852539,6.506122589111328,6.506122589111328,2.171844244003296,915400
1975-07-30,6.506122589111328,6.656310081481934,6.494107723236084,6.620265007019043,2.209946870803833,173700
1975-07-31,6.620265007019043,6.782467365264893,6.620265007019043,6.6442952156066895,2.217967987060547,99800
1975-08-01,6.620265007019043,6.620265007019043,6.530152320861816,6.608250141143799,2.2059361934661865,89800
1975-08-04,6.608250141143799,6.680339813232422,6.530152320861816,6.656310081481934,2.2219789028167725,63100
1975-08-05,6.680339813232422,6.84254264831543,6.680339813232422,6.782467365264893,2.2640914916992188,160400
1975-08-06,6.782467365264893,6.9566850662231445,6.782467365264893,6.830527305603027,2.2801339626312256,246900
1975-08-07,6.830527305603027,7.0828423500061035,6.806497573852539,6.9446702003479,2.318239212036133,196300
1975-08-08,6.9446702003479,7.0828423500061035,6.932654857635498,7.070827484130859,2.360351324081421,107100
1975-08-11,7.070827484130859,7.10687255859375,6.992730140686035,7.10687255859375,2.3893849849700928,239700
1975-08-12,7.10687255859375,7.209000110626221,7.0828423500061035,7.0828423500061035,2.381304979324341,213700
1975-08-13,7.0828423500061035,7.094857692718506,6.90862512588501,6.90862512588501,2.32273268699646,122400
1975-08-14,6.84254264831543,6.84254264831543,6.782467365264893,6.782467365264893,2.280318021774292,141000
1975-08-15,6.806497573852539,7.058812618255615,6.806497573852539,6.9566850662231445,2.33889102935791,116400
1975-08-18,6.980714797973633,7.130902290344238,6.980714797973633,7.0828423500061035,2.381304979324341,183000
1975-08-19,7.0828423500061035,7.0828423500061035,6.932654857635498,6.9446702003479,2.3348491191864014,114400
1975-08-20,6.90862512588501,6.90862512588501,6.806497573852539,6.830527305603027,2.2964751720428467,129800
1975-08-21,6.830527305603027,6.830527305603027,6.794482707977295,6.806497573852539,2.2883968353271484,162400
1975-08-22,6.806497573852539,7.058812618255615,6.806497573852539,6.992730140686035,2.3510091304779053,142400
1975-08-25,6.992730140686035,7.070827484130859,6.980714797973633,6.980714797973633,2.3469698429107666,179700
1975-08-26,6.90862512588501,6.90862512588501,6.680339813232422,6.680339813232422,2.2459800243377686,430000
1975-08-27,6.668324947357178,6.668324947357178,6.620265007019043,6.656310081481934,2.237901449203491,544500
1975-08-28,6.656310081481934,6.782467365264893,6.656310081481934,6.680339813232422,2.2459800243377686,257600
1975-08-29,6.770452499389648,6.830527305603027,6.770452499389648,6.818512439727783,2.2924349308013916,341500
1975-09-02,6.818512439727783,6.90862512588501,6.818512439727783,6.818512439727783,2.2924349308013916,302800
1975-09-03,6.818512439727783,6.90862512588501,6.770452499389648,6.84254264831543,2.3005149364471436,93100
1975-09-04,6.90862512588501,6.968699932098389,6.90862512588501,6.9566850662231445,2.33889102935791,116400
1975-09-05,6.9566850662231445,7.094857692718506,6.9446702003479,7.070827484130859,2.377265214920044,91100
1975-09-08,7.070827484130859,7.209000110626221,6.992730140686035,7.118887424468994,2.393423080444336,254300
1975-09-09,7.130902290344238,7.2690749168396,7.130902290344238,7.142917633056641,2.401503086090088,320200
1975-09-10,7.130902290344238,7.130902290344238,6.932654857635498,6.9566850662231445,2.33889102935791,626400
1975-09-11,6.9566850662231445,6.980714797973633,6.9446702003479,6.9566850662231445,2.33889102935791,232900
1975-09-12,6.9566850662231445,7.0828423500061035,6.90862512588501,6.90862512588501,2.32273268699646,183000
1975-09-15,6.90862512588501,6.932654857635498,6.90862512588501,6.90862512588501,2.32273268699646,31900
1975-09-16,6.90862512588501,6.9566850662231445,6.794482707977295,6.806497573852539,2.2883968353271484,111100
1975-09-17,6.806497573852539,6.830527305603027,6.794482707977295,6.806497573852539,2.2883968353271484,59100
1975-09-18,6.806497573852539,6.932654857635498,6.794482707977295,6.932654857635498,2.330810785293579,159800
1975-09-19,6.9566850662231445,7.0828423500061035,6.9566850662231445,7.058812618255615,2.3732244968414307,199700
1975-09-22,7.058812618255615,7.094857692718506,7.058812618255615,7.058812618255615,2.3732244968414307,214300
1975-09-23,6.992730140686035,6.992730140686035,6.818512439727783,6.830527305603027,2.2964751720428467,204300
1975-09-24,6.830527305603027,6.9566850662231445,6.758437633514404,6.758437633514404,2.27223801612854,431400
1975-09-25,6.307875156402588,6.307875156402588,6.157687664031982,6.2297773361206055,2.0944981575012207,1017900
1975-09-26,6.193732261657715,6.193732261657715,5.905372619628906,5.941417694091797,1.9975500106811523,797000
1975-09-29,5.941417694091797,6.031529903411865,5.9294023513793945,5.9294023513793945,1.9935095310211182,151000
1975-09-30,5.9294023513793945,5.9294023513793945,5.8573126792907715,5.88134241104126,1.9773515462875366,193000
1975-10-01,5.88134241104126,5.88134241104126,5.779214859008789,5.779214859008789,1.943015456199646,226300
1975-10-02,5.869327545166016,6.007500171661377,5.869327545166016,5.893357276916504,1.9813916683197021,202300
1975-10-03,5.905372619628906,6.031529903411865,5.905372619628906,6.007500171661377,2.019767999649048,113800
1975-10-06,6.007500171661377,6.07958984375,6.007500171661377,6.07958984375,2.0440049171447754,224300
1975-10-07,6.07958984375,6.07958984375,6.007500171661377,6.07958984375,2.0440049171447754,277600
1975-10-08,6.043544769287109,6.043544769287109,5.869327545166016,5.9294023513793945,1.9935095310211182,316800
1975-10-09,5.9294023513793945,5.941417694091797,5.893357276916504,5.893357276916504,1.9813916683197021,214300
1975-10-10,5.893357276916504,5.9294023513793945,5.8573126792907715,5.8573126792907715,1.9692726135253906,271600
1975-10-13,5.779214859008789,5.779214859008789,5.755185127258301,5.779214859008789,1.943015456199646,83100
1975-10-14,5.779214859008789,5.791230201721191,5.6170125007629395,5.6170125007629395,1.8884824514389038,782200
1975-10-15,5.580967426300049,5.580967426300049,5.45481014251709,5.4908552169799805,1.8460664749145508,124400
1975-10-16,5.4908552169799805,5.604997634887695,5.340667724609375,5.406750202178955,1.817789912223816,340100
1975-10-17,5.406750202178955,5.418765068054199,5.1904802322387695,5.292607307434082,1.7794134616851807,446000
1975-10-20,5.268577575683594,5.268577575683594,5.166450023651123,5.25656270980835,1.7672957181930542,283600
1975-10-21,5.280592441558838,5.340667724609375,5.280592441558838,5.340667724609375,1.7955728769302368,443400
1975-10-22,5.340667724609375,5.568952560424805,5.340667724609375,5.5569376945495605,1.8682847023010254,187000
1975-10-23,5.5569376945495605,5.568952560424805,5.430779933929443,5.45481014251709,1.833947777748108,206900
1975-10-24,5.45481014251709,5.45481014251709,5.304622650146484,5.340667724609375,1.7955728769302368,381500
1975-10-27,5.340667724609375,5.430779933929443,5.340667724609375,5.430779933929443,1.8258695602416992,115100
1975-10-28,5.430779933929443,5.478839874267578,5.430779933929443,5.4427947998046875,1.8299086093902588,109100
1975-10-29,5.4427947998046875,5.4427947998046875,5.304622650146484,5.3166375160217285,1.7874943017959595,411400
1975-10-30,5.3166375160217285,5.466825008392334,5.304622650146484,5.328652381896973,1.791533350944519,146400
1975-10-31,5.328652381896973,5.406750202178955,5.3166375160217285,5.328652381896973,1.791533350944519,55900
1975-11-03,5.328652381896973,5.430779933929443,5.328652381896973,5.418765068054199,1.8218295574188232,32500
1975-11-04,5.418765068054199,5.418765068054199,5.328652381896973,5.406750202178955,1.817789912223816,166400
1975-11-05,5.430779933929443,5.478839874267578,5.430779933929443,5.430779933929443,1.8258695602416992,159000
1975-11-06,5.430779933929443,5.478839874267578,5.418765068054199,5.478839874267578,1.8420273065567017,123800
1975-11-07,5.478839874267578,5.604997634887695,5.478839874267578,5.4908552169799805,1.863175868988037,51900
1975-11-10,5.5569376945495605,5.592982292175293,5.5569376945495605,5.568952560424805,1.8896756172180176,133000
1975-11-11,5.568952560424805,5.568952560424805,5.430779933929443,5.4427947998046875,1.8468683958053589,470600
1975-11-12,5.4427947998046875,5.5569376945495605,5.418765068054199,5.430779933929443,1.8427900075912476,264900
1975-11-13,5.430779933929443,5.478839874267578,5.406750202178955,5.406750202178955,1.8346363306045532,227700
1975-11-14,5.406750202178955,5.45481014251709,5.406750202178955,5.45481014251709,1.8509451150894165,155000
1975-11-17,5.45481014251709,5.478839874267578,5.406750202178955,5.430779933929443,1.8427900075912476,376100
1975-11-18,5.430779933929443,5.466825008392334,5.430779933929443,5.430779933929443,1.8427900075912476,249600
1975-11-19,5.430779933929443,5.4427947998046875,5.406750202178955,5.430779933929443,1.8427900075912476,80500
1975-11-20,5.430779933929443,5.466825008392334,5.3166375160217285,5.3166375160217285,1.8040592670440674,499300
1975-11-21,5.3166375160217285,5.3166375160217285,5.280592441558838,5.280592441558838,1.7918291091918945,233700
1975-11-24,5.280592441558838,5.3166375160217285,5.280592441558838,5.304622650146484,1.7999826669692993,137800
1975-11-25,5.304622650146484,5.3166375160217285,5.292607307434082,5.3166375160217285,1.8040592670440674,225700
1975-11-26,5.3166375160217285,5.328652381896973,5.280592441558838,5.280592441558838,1.7918291091918945,192300
1975-11-28,5.280592441558838,5.304622650146484,5.268577575683594,5.304622650146484,1.7999826669692993,71100
1975-12-01,5.304622650146484,5.340667724609375,5.292607307434082,5.3166375160217285,1.8040592670440674,421400
1975-12-02,5.3166375160217285,5.328652381896973,5.292607307434082,5.292607307434082,1.7959051132202148,135800
1975-12-03,5.268577575683594,5.268577575683594,5.154435157775879,5.154435157775879,1.7490206956863403,368700
1975-12-04,5.154435157775879,5.1904802322387695,5.154435157775879,5.178464889526367,1.7571747303009033,89800
1975-12-05,5.178464889526367,5.1904802322387695,5.142419815063477,5.154435157775879,1.7490206956863403,595200
1975-12-08,5.154435157775879,5.154435157775879,5.118390083312988,5.118390083312988,1.7367897033691406,89100
1975-12-09,5.118390083312988,5.154435157775879,5.118390083312988,5.142419815063477,1.7449430227279663,253600
1975-12-10,5.142419815063477,5.1904802322387695,5.142419815063477,5.1904802322387695,1.7612518072128296,160400
1975-12-11,5.25656270980835,5.304622650146484,5.25656270980835,5.304622650146484,1.7999826669692993,250900
1975-12-12,5.304622650146484,5.3166375160217285,5.268577575683594,5.3166375160217285,1.8040592670440674,71900
1975-12-15,5.3166375160217285,5.406750202178955,5.3166375160217285,5.340667724609375,1.812214732170105,133800
1975-12-16,5.418765068054199,5.5569376945495605,5.418765068054199,5.478839874267578,1.8590987920761108,99100
1975-12-17,5.4908552169799805,5.731154918670654,5.4908552169799805,5.731154918670654,1.9447154998779297,165000
1975-12-18,5.731154918670654,5.91738748550415,5.731154918670654,5.893357276916504,1.999753713607788,263600
1975-12-19,5.88134241104126,5.88134241104126,5.731154918670654,5.731154918670654,1.9447154998779297,153800
1975-12-22,5.731154918670654,5.743169784545898,5.641042709350586,5.743169784545898,1.948791742324829,70500
1975-12-23,5.743169784545898,5.869327545166016,5.71914005279541,5.8573126792907715,1.9875235557556152,133800
1975-12-24,5.893357276916504,6.007500171661377,5.893357276916504,5.9294023513793945,2.0119857788085938,88500
1975-12-26,6.007500171661377,6.07958984375,6.007500171661377,6.07958984375,2.0629475116729736,104400
1975-12-29,6.07958984375,6.193732261657715,6.07958984375,6.07958984375,2.0629475116729736,171700
1975-12-30,6.07958984375,6.07958984375,5.893357276916504,5.905372619628906,2.0038304328918457,125800
1975-12-31,5.905372619628906,5.9294023513793945,5.767199993133545,5.767199993133545,1.9569461345672607,104400
1976-01-02,5.767199993133545,5.8573126792907715,5.755185127258301,5.8573126792907715,1.9875235557556152,61900
1976-01-05,5.8573126792907715,6.181717395782471,5.8573126792907715,6.169702529907227,2.0935258865356445,300200
1976-01-06,6.181717395782471,6.3439202308654785,6.181717395782471,6.331904888153076,2.1485626697540283,458000
1976-01-07,6.331904888153076,6.482092380523682,6.307875156402588,6.379964828491211,2.1648709774017334,415400
1976-01-08,6.379964828491211,6.506122589111328,6.307875156402588,6.331904888153076,2.1485626697540283,365500
1976-01-09,6.331904888153076,6.355935096740723,6.307875156402588,6.331904888153076,2.1485626697540283,246300
1976-01-12,6.331904888153076,6.530152320861816,6.307875156402588,6.506122589111328,2.2076809406280518,237700
1976-01-13,6.506122589111328,6.6442952156066895,6.458062648773193,6.518137454986572,2.211757183074951,1107200
1976-01-14,6.518137454986572,6.84254264831543,6.494107723236084,6.830527305603027,2.3177576065063477,287600
1976-01-15,6.830527305603027,6.920639991760254,6.782467365264893,6.806497573852539,2.309605836868286,454600
1976-01-16,6.806497573852539,6.9446702003479,6.782467365264893,6.920639991760254,2.348336696624756,552500
1976-01-19,6.758437633514404,6.758437633514404,6.632279872894287,6.680339813232422,2.2667951583862305,741000
1976-01-20,6.680339813232422,6.692355155944824,6.506122589111328,6.518137454986572,2.211757183074951,554500
1976-01-21,6.458062648773193,6.458062648773193,6.2297773361206055,6.355935096740723,2.1567182540893555,544500
1976-01-22,6.355935096740723,6.379964828491211,6.205747604370117,6.355935096740723,2.1567182540893555,245600
1976-01-23,6.367949962615967,6.680339813232422,6.367949962615967,6.6442952156066895,2.2545652389526367,365500
1976-01-26,6.6442952156066895,6.770452499389648,6.608250141143799,6.620265007019043,2.246410608291626,370700
1976-01-27,6.620265007019043,6.692355155944824,6.506122589111328,6.608250141143799,2.242335319519043,372100
1976-01-28,6.542167663574219,6.542167663574219,6.482092380523682,6.482092380523682,2.199526309967041,298200
1976-01-29,6.482092380523682,6.632279872894287,6.4700775146484375,6.632279872894287,2.2504897117614746,344100
1976-01-30,6.692355155944824,6.830527305603027,6.692355155944824,6.830527305603027,2.3177576065063477,339500
1976-02-02,6.830527305603027,6.830527305603027,6.758437633514404,6.782467365264893,2.31852650642395,370700
1976-02-03,6.782467365264893,6.84254264831543,6.758437633514404,6.818512439727783,2.3308475017547607,239700
1976-02-04,6.818512439727783,6.90862512588501,6.782467365264893,6.90862512588501,2.3616538047790527,147800
1976-02-05,6.84254264831543,6.84254264831543,6.680339813232422,6.758437633514404,2.310312032699585,262900
1976-02-06,6.680339813232422,6.680339813232422,6.620265007019043,6.6442952156066895,2.271294116973877,181000
1976-02-09,6.6442952156066895,6.806497573852539,6.620265007019043,6.656310081481934,2.2753992080688477,116400
1976-02-10,6.656310081481934,6.758437633514404,6.608250141143799,6.692355155944824,2.287724733352661,148400
1976-02-11,6.692355155944824,6.90862512588501,6.680339813232422,6.90862512588501,2.3616538047790527,282200
1976-02-12,6.90862512588501,6.90862512588501,6.806497573852539,6.90862512588501,2.3616538047790527,573200
1976-02-13,6.90862512588501,6.9566850662231445,6.806497573852539,6.9566850662231445,2.3780829906463623,543300
1976-02-17,6.9566850662231445,7.130902290344238,6.920639991760254,6.992730140686035,2.3904037475585938,208900
1976-02-18,6.992730140686035,7.2570600509643555,6.968699932098389,7.2570600509643555,2.480761766433716,322800
1976-02-19,7.2570600509643555,7.419262409210205,7.2570600509643555,7.359187602996826,2.515674114227295,250300
1976-02-20,7.3832173347473145,7.557435035705566,7.3832173347473145,7.419262409210205,2.536210298538208,585200
1976-02-23,7.419262409210205,7.419262409210205,7.359187602996826,7.419262409210205,2.536210298538208,373500
1976-02-24,7.419262409210205,7.509375095367432,7.3832173347473145,7.3832173347473145,2.523888349533081,241600
1976-02-25,7.3832173347473145,7.443292617797852,7.3832173347473145,7.407247543334961,2.532102108001709,111100
1976-02-26,7.407247543334961,7.509375095367432,7.3832173347473145,7.3832173347473145,2.523888349533081,345500
1976-02-27,7.2570600509643555,7.2570600509643555,7.0828423500061035,7.0828423500061035,2.421208620071411,257600
1976-03-01,7.094857692718506,7.209000110626221,7.094857692718506,7.094857692718506,2.42531418800354,149000
1976-03-02,7.118887424468994,7.281089782714844,7.118887424468994,7.281089782714844,2.4889750480651855,294800
1976-03-03,7.281089782714844,7.281089782714844,7.209000110626221,7.209000110626221,2.4643332958221436,228300
1976-03-04,7.142917633056641,7.142917633056641,7.070827484130859,7.0828423500061035,2.421208620071411,153000
1976-03-05,7.0828423500061035,7.130902290344238,7.0828423500061035,7.10687255859375,2.429422378540039,217700
1976-03-08,7.118887424468994,7.281089782714844,7.118887424468994,7.281089782714844,2.4889750480651855,130400
1976-03-09,7.359187602996826,7.53340482711792,7.359187602996826,7.509375095367432,2.5670151710510254,695700
1976-03-10,7.509375095367432,7.53340482711792,7.419262409210205,7.509375095367432,2.5670151710510254,260900
1976-03-11,7.509375095367432,7.659562587738037,7.443292617797852,7.5694499015808105,2.5875492095947266,626400
1976-03-12,7.5694499015808105,7.683592319488525,7.443292617797852,7.509375095367432,2.5670151710510254,364700
1976-03-15,7.431277275085449,7.431277275085449,7.2570600509643555,7.2690749168396,2.4848690032958984,109100
1976-03-16,7.2690749168396,7.281089782714844,7.130902290344238,7.2570600509643555,2.480761766433716,262200
1976-03-17,7.2570600509643555,7.3832173347473145,7.233029842376709,7.245045185089111,2.476655960083008,490600
1976-03-18,7.221014976501465,7.221014976501465,7.118887424468994,7.118887424468994,2.4335286617279053,119800
1976-03-19,7.118887424468994,7.209000110626221,7.10687255859375,7.142917633056641,2.4417433738708496,87100
1976-03-22,7.142917633056641,7.221014976501465,7.10687255859375,7.118887424468994,2.4335286617279053,195700
1976-03-23,7.130902290344238,7.233029842376709,7.130902290344238,7.233029842376709,2.4725489616394043,99800
1976-03-24,7.2690749168396,7.431277275085449,7.2690749168396,7.407247543334961,2.532102108001709,888100
1976-03-25,7.407247543334961,7.431277275085449,7.37120246887207,7.407247543334961,2.532102108001709,580500
1976-03-26,7.407247543334961,7.419262409210205,7.3832173347473145,7.395232677459717,2.5279953479766846,197000
1976-03-29,7.395232677459717,7.395232677459717,7.281089782714844,7.281089782714844,2.4889750480651855,101800
1976-03-30,7.281089782714844,7.281089782714844,7.209000110626221,7.2690749168396,2.4848690032958984,323500
1976-03-31,7.2690749168396,7.2690749168396,7.221014976501465,7.2570600509643555,2.480761766433716,185700
1976-04-01,7.2570600509643555,7.281089782714844,7.209000110626221,7.209000110626221,2.4643332958221436,252900
1976-04-02,7.142917633056641,7.142917633056641,6.84254264831543,6.920639991760254,2.3657617568969727,296200
1976-04-05,6.9566850662231445,7.10687255859375,6.9566850662231445,7.058812618255615,2.412991523742676,193000
1976-04-06,7.0828423500061035,7.209000110626221,7.0828423500061035,7.10687255859375,2.429422378540039,216900
1976-04-07,7.10687255859375,7.142917633056641,6.968699932098389,7.058812618255615,2.412991523742676,313600
1976-04-08,7.058812618255615,7.10687255859375,6.830527305603027,6.9566850662231445,2.3780829906463623,412700
1976-04-09,6.9566850662231445,6.980714797973633,6.932654857635498,6.9446702003479,2.373974323272705,167000
1976-04-12,6.9446702003479,7.058812618255615,6.920639991760254,7.058812618255615,2.412991523742676,243600
1976-04-13,7.058812618255615,7.209000110626221,7.058812618255615,7.209000110626221,2.4643332958221436,342100
1976-04-14,7.209000110626221,7.209000110626221,6.9446702003479,6.9566850662231445,2.3780829906463623,253600
1976-04-15,6.9566850662231445,7.209000110626221,6.9566850662231445,7.130902290344238,2.437638282775879,280800
1976-04-19,7.359187602996826,7.407247543334961,7.359187602996826,7.407247543334961,2.532102108001709,482000
1976-04-20,7.509375095367432,7.821764945983887,7.509375095367432,7.809750080108643,2.66969633102417,514600
1976-04-21,7.809750080108643,7.881840229034424,7.707622528076172,7.857810020446777,2.686124801635742,770200
1976-04-22,7.857810020446777,7.881840229034424,7.809750080108643,7.857810020446777,2.686124801635742,485300
1976-04-23,7.845795154571533,7.845795154571533,7.695607662200928,7.821764945983887,2.6738011837005615,299600
1976-04-26,7.821764945983887,7.833779811859131,7.719637393951416,7.821764945983887,2.6738011837005615,204900
1976-04-27,7.821764945983887,7.8698248863220215,7.7436676025390625,7.833779811859131,2.677908420562744,356100
1976-04-28,7.833779811859131,7.881840229034424,7.821764945983887,7.857810020446777,2.686124801635742,316200
1976-04-29,7.857810020446777,7.893855094909668,7.833779811859131,7.8698248863220215,2.690229654312134,173700
1976-04-30,7.845795154571533,7.845795154571533,7.593480110168457,7.695607662200928,2.630676507949829,103800
1976-05-03,7.683592319488525,7.683592319488525,7.545420169830322,7.557435035705566,2.5834429264068604,260200
1976-05-04,7.557435035705566,7.719637393951416,7.431277275085449,7.719637393951416,2.638889789581299,201700
1976-05-05,7.719637393951416,7.731652736663818,7.659562587738037,7.695607662200928,2.630676507949829,170400
1976-05-06,7.695607662200928,7.719637393951416,7.659562587738037,7.683592319488525,2.62656831741333,300800
1976-05-07,7.683592319488525,7.719637393951416,7.581464767456055,7.707622528076172,2.6347832679748535,372100
1976-05-10,7.707622528076172,7.821764945983887,7.683592319488525,7.809750080108643,2.6872360706329346,348800
1976-05-11,7.809750080108643,7.857810020446777,7.707622528076172,7.821764945983887,2.69136905670166,363500
1976-05-12,7.833779811859131,7.959937572479248,7.833779811859131,7.893855094909668,2.7161741256713867,248300
1976-05-13,7.893855094909668,8.020012855529785,7.893855094909668,8.020012855529785,2.75958514213562,465400
1976-05-14,8.020012855529785,8.032027244567871,7.881840229034424,7.995982646942139,2.7513136863708496,371500
1976-05-17,7.983967304229736,7.983967304229736,7.881840229034424,7.959937572479248,2.7389137744903564,358100
1976-05-18,7.959937572479248,8.044042587280273,7.893855094909668,8.032027244567871,2.763716697692871,377500
1976-05-19,8.032027244567871,8.194230079650879,8.032027244567871,8.17020034790039,2.8112616539001465,378700
1976-05-20,8.194230079650879,8.332402229309082,8.194230079650879,8.308372497558594,2.858807325363159,480600
1976-05-21,8.308372497558594,8.308372497558594,8.194230079650879,8.194230079650879,2.819530725479126,252300
1976-05-24,8.158185005187988,8.158185005187988,8.044042587280273,8.110124588012695,2.790591239929199,119800
1976-05-25,8.020012855529785,8.020012855529785,7.833779811859131,7.959937572479248,2.7389137744903564,560500
1976-05-26,7.959937572479248,8.007997512817383,7.833779811859131,7.959937572479248,2.7389137744903564,216900
1976-05-27,7.959937572479248,7.971952438354492,7.833779811859131,7.893855094909668,2.7161741256713867,228300
1976-05-28,7.893855094909668,7.893855094909668,7.845795154571533,7.8698248863220215,2.7079050540924072,121000
1976-06-01,7.8698248863220215,7.893855094909668,7.845795154571533,7.857810020446777,2.7037715911865234,117100
1976-06-02,7.857810020446777,7.995982646942139,7.857810020446777,7.959937572479248,2.7389137744903564,385500
1976-06-03,7.983967304229736,8.110124588012695,7.983967304229736,8.110124588012695,2.790591239929199,1253000
1976-06-04,8.110124588012695,8.110124588012695,8.020012855529785,8.032027244567871,2.763716697692871,582500
1976-06-07,8.032027244567871,8.122139930725098,7.995982646942139,8.122139930725098,2.79472279548645,223700
1976-06-08,8.122139930725098,8.182214736938477,8.110124588012695,8.17020034790039,2.8112616539001465,351500
1976-06-09,8.17020034790039,8.182214736938477,8.158185005187988,8.158185005187988,2.8071281909942627,216900
1976-06-10,8.17020034790039,8.284342765808105,8.17020034790039,8.272327423095703,2.846402406692505,227700
1976-06-11,8.272327423095703,8.4585599899292,8.2603120803833,8.4585599899292,2.9104833602905273,362100
1976-06-14,8.4585599899292,8.710874557495117,8.4585599899292,8.710874557495117,2.997299909591675,311600
1976-06-15,8.632777214050293,8.632777214050293,8.482589721679688,8.560687065124512,2.9456233978271484,362100
1976-06-16,8.560687065124512,8.584717750549316,8.446544647216797,8.560687065124512,2.9456233978271484,181700
1976-06-17,8.572702407836914,8.644792556762695,8.572702407836914,8.608747482299805,2.9621591567993164,451400
1976-06-18,8.608747482299805,8.632777214050293,8.584717750549316,8.608747482299805,2.9621591567993164,479400
1976-06-21,8.608747482299805,8.632777214050293,8.482589721679688,8.572702407836914,2.9497580528259277,629800
1976-06-22,8.572702407836914,8.608747482299805,8.482589721679688,8.49460506439209,2.9228851795196533,343500
1976-06-23,8.49460506439209,8.584717750549316,8.470575332641602,8.572702407836914,2.9497580528259277,552500
1976-06-24,8.572702407836914,8.608747482299805,8.49460506439209,8.560687065124512,2.9456233978271484,259600
1976-06-25,8.560687065124512,8.572702407836914,8.482589721679688,8.49460506439209,2.9228851795196533,163700
1976-06-28,8.49460506439209,8.584717750549316,8.4585599899292,8.4585599899292,2.9104833602905273,509900
1976-06-29,8.470575332641602,8.584717750549316,8.470575332641602,8.49460506439209,2.9228851795196533,478600
1976-06-30,8.49460506439209,8.572702407836914,8.4585599899292,8.4585599899292,2.9104833602905273,310800
1976-07-01,8.4585599899292,8.560687065124512,8.434530258178711,8.446544647216797,2.906348705291748,79900
1976-07-02,8.422514915466309,8.422514915466309,8.158185005187988,8.182214736938477,2.8153951168060303,348800
1976-07-06,8.182214736938477,8.194230079650879,8.122139930725098,8.1341552734375,2.798858642578125,201700
1976-07-07,8.110124588012695,8.110124588012695,7.971952438354492,8.044042587280273,2.7678537368774414,387500
1976-07-08,8.110124588012695,8.17020034790039,8.110124588012695,8.17020034790039,2.8112616539001465,296200
1976-07-09,8.17020034790039,8.482589721679688,8.17020034790039,8.4585599899292,2.9104833602905273,369500
1976-07-12,8.560687065124512,8.584717750549316,8.560687065124512,8.584717750549316,2.953892707824707,457400
1976-07-13,8.584717750549316,8.608747482299805,8.560687065124512,8.572702407836914,2.9497580528259277,264200
1976-07-14,8.572702407836914,8.596732139587402,8.49460506439209,8.560687065124512,2.9456233978271484,393500
1976-07-15,8.560687065124512,8.632777214050293,8.4585599899292,8.482589721679688,2.9187498092651367,210900
1976-07-16,8.482589721679688,8.482589721679688,8.422514915466309,8.434530258178711,2.902214288711548,115100
1976-07-19,8.434530258178711,8.4585599899292,8.410499572753906,8.446544647216797,2.906348705291748,83100
1976-07-20,8.446544647216797,8.4585599899292,8.344417572021484,8.422514915466309,2.8980801105499268,88500
1976-07-21,8.422514915466309,8.422514915466309,8.332402229309082,8.422514915466309,2.8980801105499268,117800
1976-07-22,8.422514915466309,8.434530258178711,8.320387840270996,8.320387840270996,2.8629395961761475,121800
1976-07-23,8.332402229309082,8.422514915466309,8.332402229309082,8.344417572021484,2.871208429336548,103100
1976-07-26,8.332402229309082,8.332402229309082,8.308372497558594,8.320387840270996,2.8629395961761475,43100
1976-07-27,8.320387840270996,8.332402229309082,8.1341552734375,8.1341552734375,2.798858642578125,168400
1976-07-28,8.1341552734375,8.17020034790039,8.1341552734375,8.146169662475586,2.8029935359954834,223700
1976-07-29,8.146169662475586,8.182214736938477,8.1341552734375,8.182214736938477,2.8153951168060303,107100
1976-07-30,8.182214736938477,8.272327423095703,8.158185005187988,8.272327423095703,2.846402406692505,799600
1976-08-02,8.284342765808105,8.320387840270996,8.284342765808105,8.296357154846191,2.8546690940856934,338200
1976-08-03,8.296357154846191,8.308372497558594,8.272327423095703,8.308372497558594,2.858807325363159,232300
1976-08-04,8.308372497558594,8.4585599899292,8.296357154846191,8.4585599899292,2.9104833602905273,729000
1976-08-05,8.4585599899292,8.49460506439209,8.434530258178711,8.49460506439209,2.9228851795196533,240900
1976-08-06,8.49460506439209,8.584717750549316,8.49460506439209,8.572702407836914,2.9497580528259277,266200
1976-08-09,8.560687065124512,8.560687065124512,8.482589721679688,8.49460506439209,2.94092059135437,263600
1976-08-10,8.560687065124512,8.608747482299805,8.560687065124512,8.608747482299805,2.9804368019104004,318200
1976-08-11,8.644792556762695,8.75893497467041,8.644792556762695,8.734905242919922,3.0241150856018066,378700
1976-08-12,8.72288990020752,8.72288990020752,8.608747482299805,8.710874557495117,3.015794277191162,457400
1976-08-13,8.710874557495117,8.710874557495117,8.608747482299805,8.632777214050293,2.988757610321045,258300
1976-08-16,8.632777214050293,8.632777214050293,8.584717750549316,8.632777214050293,2.988757610321045,332200
1976-08-17,8.632777214050293,8.72288990020752,8.620762825012207,8.710874557495117,3.015794277191162,464000
1976-08-18,8.710874557495117,8.746919631958008,8.632777214050293,8.710874557495117,3.015794277191162,403400
1976-08-19,8.710874557495117,8.72288990020752,8.49460506439209,8.560687065124512,2.9637973308563232,482600
1976-08-20,8.560687065124512,8.572702407836914,8.49460506439209,8.560687065124512,2.9637973308563232,222900
1976-08-23,8.560687065124512,8.560687065124512,8.4585599899292,8.49460506439209,2.94092059135437,133000
1976-08-24,8.560687065124512,8.584717750549316,8.560687065124512,8.560687065124512,2.9637973308563232,157800
1976-08-25,8.482589721679688,8.482589721679688,8.446544647216797,8.4585599899292,2.928440809249878,296800
1976-08-26,8.4585599899292,8.49460506439209,8.308372497558594,8.344417572021484,2.888923406600952,120400
1976-08-27,8.332402229309082,8.332402229309082,8.272327423095703,8.308372497558594,2.8764455318450928,101100
1976-08-30,8.308372497558594,8.422514915466309,8.296357154846191,8.332402229309082,2.8847625255584717,113100
1976-08-31,8.410499572753906,8.482589721679688,8.410499572753906,8.470575332641602,2.9325993061065674,101100
1976-09-01,8.470575332641602,8.608747482299805,8.446544647216797,8.584717750549316,2.972118377685547,192300
1976-09-02,8.584717750549316,8.632777214050293,8.584717750549316,8.608747482299805,2.9804368019104004,128400
1976-09-03,8.596732139587402,8.596732139587402,8.49460506439209,8.584717750549316,2.972118377685547,68500
1976-09-07,8.560687065124512,8.560687065124512,8.482589721679688,8.482589721679688,2.9367592334747314,63100
1976-09-08,8.49460506439209,8.620762825012207,8.49460506439209,8.608747482299805,2.9804368019104004,161000
1976-09-09,8.608747482299805,8.608747482299805,8.560687065124512,8.560687065124512,2.9637973308563232,306200
1976-09-10,8.560687065124512,8.560687065124512,8.4585599899292,8.470575332641602,2.9325993061065674,353500
1976-09-13,8.470575332641602,8.560687065124512,8.470575332641602,8.482589721679688,2.9367592334747314,560500
1976-09-14,8.470575332641602,8.470575332641602,8.422514915466309,8.470575332641602,2.9325993061065674,152400
1976-09-15,8.470575332641602,8.470575332641602,8.434530258178711,8.470575332641602,2.9325993061065674,334800
1976-09-16,8.470575332641602,8.470575332641602,8.332402229309082,8.470575332641602,2.9325993061065674,263600
1976-09-17,8.49460506439209,8.584717750549316,8.49460506439209,8.560687065124512,2.9637973308563232,621200
1976-09-20,8.560687065124512,8.596732139587402,8.482589721679688,8.584717750549316,2.972118377685547,240900
1976-09-21,8.608747482299805,8.885092735290527,8.608747482299805,8.861062049865723,3.067790985107422,532500
1976-09-22,8.909122467041016,9.161437034606934,8.909122467041016,9.035280227661133,3.1281075477600098,391500
1976-09-23,9.035280227661133,9.185467720031738,9.011249542236328,9.02326488494873,3.123946189880371,495300
1976-09-24,9.02326488494873,9.035280227661133,8.933152198791504,8.945167541503906,3.0969083309173584,187000
1976-09-27,8.945167541503906,9.047294616699219,8.945167541503906,9.035280227661133,3.1281075477600098,118400
1976-09-28,9.035280227661133,9.035280227661133,8.75893497467041,8.7949800491333,3.0449140071868896,325500
1976-09-29,8.7949800491333,8.933152198791504,8.7949800491333,8.909122467041016,3.084428310394287,169000
1976-09-30,8.909122467041016,9.011249542236328,8.885092735290527,9.011249542236328,3.119788646697998,167000
1976-10-01,9.011249542236328,9.035280227661133,8.782964706420898,8.873077392578125,3.0719504356384277,390100
1976-10-04,8.873077392578125,8.897107124328613,8.7949800491333,8.885092735290527,3.07611083984375,240300
1976-10-05,8.861062049865723,8.861062049865723,8.560687065124512,8.560687065124512,2.9637973308563232,584500
1976-10-06,8.446544647216797,8.446544647216797,8.146169662475586,8.2603120803833,2.8598053455352783,581800
1976-10-07,8.2603120803833,8.296357154846191,8.032027244567871,8.284342765808105,2.86812424659729,511300
1976-10-08,8.284342765808105,8.320387840270996,8.032027244567871,8.044042587280273,2.78493070602417,285600
1976-10-11,8.032027244567871,8.032027244567871,7.8698248863220215,7.8698248863220215,2.724613666534424,212300
1976-10-12,7.8698248863220215,7.959937572479248,7.8698248863220215,7.881840229034424,2.728773593902588,109800
1976-10-13,7.959937572479248,8.007997512817383,7.959937572479248,7.983967304229736,2.764132022857666,333500
1976-10-14,7.983967304229736,8.007997512817383,7.971952438354492,7.983967304229736,2.764132022857666,262200
1976-10-15,7.983967304229736,8.032027244567871,7.8698248863220215,8.007997512817383,2.772451639175415,100400
1976-10-18,8.032027244567871,8.272327423095703,8.032027244567871,8.194230079650879,2.836926221847534,159000
1976-10-19,8.194230079650879,8.2603120803833,8.17020034790039,8.194230079650879,2.836926221847534,340100
1976-10-20,8.194230079650879,8.284342765808105,8.182214736938477,8.194230079650879,2.836926221847534,290800
1976-10-21,8.194230079650879,8.296357154846191,8.032027244567871,8.032027244567871,2.780768871307373,581800
1976-10-22,7.983967304229736,7.983967304229736,7.881840229034424,7.959937572479248,2.7558116912841797,176400
1976-10-25,7.959937572479248,7.983967304229736,7.881840229034424,7.983967304229736,2.764132022857666,87100
1976-10-26,7.983967304229736,8.110124588012695,7.983967304229736,8.110124588012695,2.807810068130493,90500
1976-10-27,8.110124588012695,8.1341552734375,8.032027244567871,8.1341552734375,2.8161275386810303,188300
1976-10-28,8.158185005187988,8.194230079650879,8.158185005187988,8.182214736938477,2.8327651023864746,200300
1976-10-29,8.182214736938477,8.272327423095703,8.158185005187988,8.272327423095703,2.863964319229126,258900
1976-11-01,8.272327423095703,8.272327423095703,8.158185005187988,8.272327423095703,2.863964319229126,369500
1976-11-03,8.17020034790039,8.17020034790039,8.044042587280273,8.110124588012695,2.807810068130493,244300
1976-11-04,8.110124588012695,8.1341552734375,8.032027244567871,8.044042587280273,2.78493070602417,480600
1976-11-05,8.020012855529785,8.020012855529785,7.731652736663818,7.809750080108643,2.7216038703918457,313600
1976-11-08,7.719637393951416,7.719637393951416,7.683592319488525,7.719637393951416,2.690199613571167,338800
1976-11-09,7.719637393951416,7.7436676025390625,7.695607662200928,7.7436676025390625,2.698572874069214,222900
1976-11-10,7.7436676025390625,7.857810020446777,7.719637393951416,7.731652736663818,2.694387197494507,236900
1976-11-11,7.731652736663818,7.809750080108643,7.719637393951416,7.809750080108643,2.7216038703918457,212900
1976-11-12,7.809750080108643,7.809750080108643,7.719637393951416,7.7436676025390625,2.698572874069214,127000
1976-11-15,7.7436676025390625,7.833779811859131,7.707622528076172,7.809750080108643,2.7216038703918457,134400
1976-11-16,7.821764945983887,7.959937572479248,7.821764945983887,7.857810020446777,2.7383506298065186,147800
1976-11-17,7.857810020446777,8.032027244567871,7.857810020446777,7.983967304229736,2.782315492630005,77900
1976-11-18,7.983967304229736,8.110124588012695,7.983967304229736,8.007997512817383,2.7906882762908936,151000
1976-11-19,8.007997512817383,8.110124588012695,7.959937572479248,7.995982646942139,2.7865021228790283,218300
1976-11-22,7.995982646942139,7.995982646942139,7.959937572479248,7.971952438354492,2.7781260013580322,202300
1976-11-23,7.971952438354492,7.995982646942139,7.881840229034424,7.959937572479248,2.7739405632019043,119100
1976-11-24,7.959937572479248,8.020012855529785,7.959937572479248,8.007997512817383,2.7906882762908936,213700
1976-11-26,8.110124588012695,8.158185005187988,8.110124588012695,8.146169662475586,2.8388402462005615,200900
1976-11-29,8.1341552734375,8.1341552734375,8.020012855529785,8.032027244567871,2.7990617752075195,163700
1976-11-30,8.020012855529785,8.020012855529785,7.983967304229736,8.007997512817383,2.7906882762908936,34500
1976-12-01,8.007997512817383,8.032027244567871,7.995982646942139,8.007997512817383,2.7906882762908936,256300
1976-12-02,8.007997512817383,8.020012855529785,7.995982646942139,7.995982646942139,2.7865021228790283,154400
1976-12-03,7.995982646942139,7.995982646942139,7.8698248863220215,7.8698248863220215,2.7425355911254883,256300
1976-12-06,7.8698248863220215,8.032027244567871,7.833779811859131,8.032027244567871,2.7990617752075195,462600
1976-12-07,8.032027244567871,8.110124588012695,8.007997512817383,8.044042587280273,2.803251266479492,235700
1976-12-08,8.044042587280273,8.182214736938477,8.044042587280273,8.182214736938477,2.85140061378479,437400
1976-12-09,8.182214736938477,8.194230079650879,8.17020034790039,8.182214736938477,2.85140061378479,244900
1976-12-10,8.182214736938477,8.2603120803833,8.158185005187988,8.182214736938477,2.85140061378479,450000
1976-12-13,8.182214736938477,8.194230079650879,8.158185005187988,8.17020034790039,2.8472142219543457,69100
1976-12-14,8.17020034790039,8.2603120803833,8.158185005187988,8.17020034790039,2.8472142219543457,414100
1976-12-15,8.17020034790039,8.194230079650879,8.158185005187988,8.194230079650879,2.855588912963867,87800
1976-12-16,8.194230079650879,8.194230079650879,8.122139930725098,8.1341552734375,2.8346526622772217,165700
1976-12-17,8.1341552734375,8.194230079650879,8.122139930725098,8.122139930725098,2.8304660320281982,118400
1976-12-20,8.122139930725098,8.122139930725098,7.983967304229736,8.020012855529785,2.79487681388855,122400
1976-12-21,8.020012855529785,8.182214736938477,7.995982646942139,8.182214736938477,2.85140061378479,140400
1976-12-22,8.182214736938477,8.482589721679688,8.17020034790039,8.182214736938477,2.85140061378479,314200
1976-12-23,8.2603120803833,8.332402229309082,8.2603120803833,8.332402229309082,2.903740167617798,370700
1976-12-27,8.332402229309082,8.482589721679688,8.272327423095703,8.482589721679688,2.956078052520752,105100
1976-12-28,8.482589721679688,8.632777214050293,8.482589721679688,8.560687065124512,2.98329496383667,336200
1976-12-29,8.560687065124512,8.596732139587402,8.482589721679688,8.560687065124512,2.98329496383667,67900
1976-12-30,8.560687065124512,8.596732139587402,8.49460506439209,8.560687065124512,2.98329496383667,111800
1976-12-31,8.560687065124512,8.596732139587402,8.49460506439209,8.584717750549316,2.9916696548461914,17200
1977-01-03,8.572702407836914,8.572702407836914,8.482589721679688,8.482589721679688,2.956078052520752,33200
1977-01-04,8.4585599899292,8.4585599899292,8.320387840270996,8.332402229309082,2.903740167617798,297600
1977-01-05,8.332402229309082,8.344417572021484,8.284342765808105,8.284342765808105,2.886992931365967,298800
1977-01-06,8.284342765808105,8.344417572021484,8.284342765808105,8.320387840270996,2.899554491043091,314800
1977-01-07,8.320387840270996,8.332402229309082,8.308372497558594,8.332402229309082,2.903740167617798,279600
1977-01-10,8.332402229309082,8.344417572021484,8.332402229309082,8.344417572021484,2.907927989959717,362100
1977-01-11,8.332402229309082,8.332402229309082,8.2603120803833,8.284342765808105,2.886992931365967,340800
1977-01-12,8.2603120803833,8.2603120803833,8.158185005187988,8.2603120803833,2.8786163330078125,577200
1977-01-13,8.2603120803833,8.320387840270996,8.2603120803833,8.320387840270996,2.899554491043091,281600
1977-01-14,8.320387840270996,8.332402229309082,8.296357154846191,8.332402229309082,2.903740167617798,544500
1977-01-17,8.332402229309082,8.482589721679688,8.2603120803833,8.470575332641602,2.9518911838531494,1105200
1977-01-18,8.470575332641602,8.49460506439209,8.410499572753906,8.446544647216797,2.9435181617736816,350800
1977-01-19,8.446544647216797,8.49460506439209,8.446544647216797,8.482589721679688,2.956078052520752,411400
1977-01-20,8.482589721679688,8.584717750549316,8.434530258178711,8.4585599899292,2.9477057456970215,350100
1977-01-21,8.4585599899292,8.4585599899292,8.344417572021484,8.422514915466309,2.9351422786712646,354800
1977-01-24,8.422514915466309,8.446544647216797,8.410499572753906,8.434530258178711,2.939331293106079,151800
1977-01-25,8.434530258178711,8.434530258178711,8.332402229309082,8.332402229309082,2.903740167617798,204300
1977-01-26,8.332402229309082,8.332402229309082,8.032027244567871,8.032027244567871,2.7990617752075195,610400
1977-01-27,8.032027244567871,8.158185005187988,7.959937572479248,7.959937572479248,2.7739405632019043,248300
1977-01-28,7.959937572479248,7.983967304229736,7.959937572479248,7.983967304229736,2.782315492630005,143800
1977-01-31,7.959937572479248,7.959937572479248,7.857810020446777,7.881840229034424,2.764930009841919,340800
1977-02-01,7.881840229034424,7.881840229034424,7.833779811859131,7.857810020446777,2.7565014362335205,68500
1977-02-02,7.845795154571533,7.845795154571533,7.7436676025390625,7.7436676025390625,2.7164580821990967,185000
1977-02-03,7.719637393951416,7.719637393951416,7.557435035705566,7.5694499015808105,2.6553447246551514,148400
1977-02-04,7.593480110168457,7.7436676025390625,7.593480110168457,7.707622528076172,2.7038161754608154,135000
1977-02-07,7.719637393951416,7.809750080108643,7.719637393951416,7.7436676025390625,2.7164580821990967,433400
1977-02-08,7.7436676025390625,7.845795154571533,7.731652736663818,7.7436676025390625,2.7164580821990967,501300
1977-02-09,7.7436676025390625,7.809750080108643,7.707622528076172,7.731652736663818,2.712245464324951,79900
1977-02-10,7.731652736663818,7.845795154571533,7.731652736663818,7.809750080108643,2.739643096923828,205700
1977-02-11,7.809750080108643,7.833779811859131,7.7436676025390625,7.7436676025390625,2.7164580821990967,82500
1977-02-14,7.821764945983887,7.971952438354492,7.821764945983887,7.959937572479248,2.7923262119293213,50500
1977-02-15,7.959937572479248,7.959937572479248,7.893855094909668,7.959937572479248,2.7923262119293213,234300
1977-02-16,7.971952438354492,8.182214736938477,7.971952438354492,8.1341552734375,2.8534414768218994,713100
1977-02-17,8.122139930725098,8.122139930725098,7.995982646942139,8.044042587280273,2.8218302726745605,112400
1977-02-18,8.044042587280273,8.122139930725098,8.032027244567871,8.122139930725098,2.8492259979248047,264200
1977-02-22,8.110124588012695,8.110124588012695,8.007997512817383,8.110124588012695,2.845012664794922,124400
1977-02-23,8.110124588012695,8.110124588012695,8.020012855529785,8.110124588012695,2.845012664794922,173000
1977-02-24,8.110124588012695,8.110124588012695,8.032027244567871,8.044042587280273,2.8218302726745605,400700
1977-02-25,8.032027244567871,8.032027244567871,7.983967304229736,8.020012855529785,2.813401937484741,377500
1977-02-28,8.007997512817383,8.007997512817383,7.995982646942139,8.007997512817383,2.80918550491333,73100
1977-03-01,8.020012855529785,8.122139930725098,8.020012855529785,8.032027244567871,2.8176143169403076,338200
1977-03-02,8.032027244567871,8.122139930725098,8.032027244567871,8.032027244567871,2.8176143169403076,482000
1977-03-03,8.032027244567871,8.146169662475586,8.032027244567871,8.1341552734375,2.8534414768218994,292200
1977-03-04,8.158185005187988,8.194230079650879,8.158185005187988,8.194230079650879,2.8745172023773193,233700
1977-03-07,8.194230079650879,8.284342765808105,8.194230079650879,8.194230079650879,2.8745172023773193,410700
1977-03-08,8.296357154846191,8.344417572021484,8.296357154846191,8.332402229309082,2.9229860305786133,279600
1977-03-09,8.332402229309082,8.422514915466309,8.332402229309082,8.410499572753906,2.9503819942474365,266900
1977-03-10,8.410499572753906,8.470575332641602,8.410499572753906,8.470575332641602,2.971456289291382,340800
1977-03-11,8.560687065124512,8.608747482299805,8.560687065124512,8.608747482299805,3.019927501678467,641800
1977-03-14,8.608747482299805,8.746919631958008,8.608747482299805,8.734905242919922,3.0641844272613525,496000
1977-03-15,8.734905242919922,8.885092735290527,8.710874557495117,8.885092735290527,3.1168675422668457,747000
1977-03-16,8.885092735290527,8.897107124328613,8.75893497467041,8.75893497467041,3.072613477706909,342800
1977-03-17,8.75893497467041,8.861062049865723,8.734905242919922,8.7949800491333,3.0852584838867188,183700
1977-03-18,8.7949800491333,8.861062049865723,8.734905242919922,8.734905242919922,3.0641844272613525,256900
1977-03-21,8.734905242919922,8.734905242919922,8.632777214050293,8.72288990020752,3.059967517852783,338800
1977-03-22,8.72288990020752,8.746919631958008,8.644792556762695,8.734905242919922,3.0641844272613525,328800
1977-03-23,8.734905242919922,8.75893497467041,8.72288990020752,8.734905242919922,3.0641844272613525,324200
1977-03-24,8.734905242919922,8.734905242919922,8.710874557495117,8.734905242919922,3.0641844272613525,282800
1977-03-25,8.72288990020752,8.72288990020752,8.620762825012207,8.644792556762695,3.032572031021118,387500
1977-03-28,8.644792556762695,8.72288990020752,8.608747482299805,8.72288990020752,3.059967517852783,299600
1977-03-29,8.72288990020752,8.72288990020752,8.608747482299805,8.608747482299805,3.019927501678467,333500
1977-03-30,8.608747482299805,8.632777214050293,8.4585599899292,8.4585599899292,2.967243194580078,342100
1977-03-31,8.4585599899292,8.560687065124512,8.434530258178711,8.482589721679688,2.9756715297698975,141800
1977-04-01,8.482589721679688,8.584717750549316,8.470575332641602,8.482589721679688,2.9756715297698975,139800
1977-04-04,8.482589721679688,8.560687065124512,8.332402229309082,8.332402229309082,2.9229860305786133,283600
1977-04-05,8.320387840270996,8.320387840270996,8.2603120803833,8.296357154846191,2.910341262817383,204900
1977-04-06,8.296357154846191,8.308372497558594,8.2603120803833,8.272327423095703,2.9019131660461426,242300
1977-04-07,8.272327423095703,8.410499572753906,8.2603120803833,8.410499572753906,2.9503819942474365,239700
1977-04-11,8.410499572753906,8.446544647216797,8.410499572753906,8.434530258178711,2.9588141441345215,299600
1977-04-12,8.434530258178711,8.710874557495117,8.434530258178711,8.632777214050293,3.0283560752868652,320800
1977-04-13,8.632777214050293,8.710874557495117,8.620762825012207,8.710874557495117,3.0557525157928467,950000
1977-04-14,8.746919631958008,8.782964706420898,8.746919631958008,8.75893497467041,3.072613477706909,768200
1977-04-15,8.75893497467041,8.7949800491333,8.746919631958008,8.782964706420898,3.081042766571045,234300
1977-04-18,8.75893497467041,8.75893497467041,8.734905242919922,8.75893497467041,3.072613477706909,173000
1977-04-19,8.75893497467041,8.75893497467041,8.734905242919922,8.75893497467041,3.072613477706909,242300
1977-04-20,8.746919631958008,8.746919631958008,8.710874557495117,8.734905242919922,3.0641844272613525,169700
1977-04-21,8.734905242919922,8.909122467041016,8.734905242919922,8.734905242919922,3.0641844272613525,145000
1977-04-22,8.72288990020752,8.72288990020752,8.608747482299805,8.608747482299805,3.019927501678467,57100
1977-04-25,8.584717750549316,8.584717750549316,8.49460506439209,8.49460506439209,2.979888439178467,57900
1977-04-26,8.560687065124512,8.584717750549316,8.560687065124512,8.560687065124512,3.0030689239501953,125800
1977-04-27,8.560687065124512,8.620762825012207,8.560687065124512,8.584717750549316,3.0114986896514893,280200
1977-04-28,8.584717750549316,8.620762825012207,8.560687065124512,8.572702407836914,3.0072832107543945,237700
1977-04-29,8.572702407836914,8.608747482299805,8.572702407836914,8.572702407836914,3.0072832107543945,189700
1977-05-02,8.572702407836914,8.584717750549316,8.482589721679688,8.572702407836914,3.0311777591705322,171700
1977-05-03,8.572702407836914,8.596732139587402,8.560687065124512,8.560687065124512,3.026930570602417,200900
1977-05-04,8.572702407836914,8.746919631958008,8.572702407836914,8.710874557495117,3.0800352096557617,320200
1977-05-05,8.710874557495117,8.7949800491333,8.644792556762695,8.75893497467041,3.0970287322998047,203700
1977-05-06,8.75893497467041,8.782964706420898,8.632777214050293,8.710874557495117,3.0800352096557617,244300
1977-05-09,8.710874557495117,8.734905242919922,8.596732139587402,8.620762825012207,3.0481722354888916,268200
1977-05-10,8.620762825012207,8.746919631958008,8.620762825012207,8.734905242919922,3.088531970977783,276200
1977-05-11,8.734905242919922,8.75893497467041,8.710874557495117,8.710874557495117,3.0800352096557617,173700
1977-05-12,8.710874557495117,8.75893497467041,8.710874557495117,8.746919631958008,3.0927798748016357,90500
1977-05-13,8.746919631958008,8.770950317382812,8.734905242919922,8.770950317382812,3.101273536682129,404700
1977-05-16,8.770950317382812,8.782964706420898,8.746919631958008,8.770950317382812,3.101273536682129,345500
1977-05-17,8.770950317382812,8.770950317382812,8.746919631958008,8.75893497467041,3.0970287322998047,340100
1977-05-18,8.75893497467041,8.885092735290527,8.75893497467041,8.873077392578125,3.1373870372772217,366100
1977-05-19,8.873077392578125,8.873077392578125,8.75893497467041,8.770950317382812,3.101273536682129,362700
1977-05-20,8.770950317382812,8.7949800491333,8.75893497467041,8.770950317382812,3.101273536682129,96500
1977-05-23,8.770950317382812,8.7949800491333,8.72288990020752,8.734905242919922,3.088531970977783,380100
1977-05-24,8.734905242919922,8.746919631958008,8.584717750549316,8.584717750549316,3.0354273319244385,298200
1977-05-25,8.584717750549316,8.596732139587402,8.560687065124512,8.560687065124512,3.026930570602417,302200
1977-05-26,8.560687065124512,8.560687065124512,8.446544647216797,8.470575332641602,2.9950685501098633,639200
1977-05-27,8.470575332641602,8.470575332641602,8.344417572021484,8.410499572753906,2.9738261699676514,265600
1977-05-31,8.410499572753906,8.422514915466309,8.17020034790039,8.17020034790039,2.8888590335845947,541900
1977-06-01,8.17020034790039,8.2603120803833,8.122139930725098,8.182214736938477,2.893106460571289,244900
1977-06-02,8.182214736938477,8.272327423095703,8.020012855529785,8.032027244567871,2.84000301361084,185000
1977-06-03,7.959937572479248,7.959937572479248,7.857810020446777,7.881840229034424,2.786900043487549,224900
1977-06-06,7.881840229034424,7.959937572479248,7.8698248863220215,7.959937572479248,2.814513921737671,402100
1977-06-07,7.959937572479248,7.995982646942139,7.8698248863220215,7.995982646942139,2.8272597789764404,687100
1977-06-08,7.995982646942139,8.032027244567871,7.995982646942139,8.020012855529785,2.835757255554199,401400
1977-06-09,8.020012855529785,8.044042587280273,7.995982646942139,8.007997512817383,2.831507444381714,321500
1977-06-10,8.007997512817383,8.1341552734375,7.995982646942139,8.1341552734375,2.876115560531616,595800
1977-06-13,8.1341552734375,8.1341552734375,8.044042587280273,8.110124588012695,2.8676187992095947,222900
1977-06-14,8.110124588012695,8.146169662475586,8.044042587280273,8.146169662475586,2.8803634643554688,350800
1977-06-15,8.146169662475586,8.158185005187988,8.110124588012695,8.146169662475586,2.8803634643554688,256900
1977-06-16,8.146169662475586,8.284342765808105,8.122139930725098,8.2603120803833,2.9207210540771484,474600
1977-06-17,8.2603120803833,8.2603120803833,8.17020034790039,8.182214736938477,2.893106460571289,161700
1977-06-20,8.182214736938477,8.194230079650879,8.17020034790039,8.194230079650879,2.8973548412323,388700
1977-06-21,8.194230079650879,8.296357154846191,8.194230079650879,8.2603120803833,2.9207210540771484,640400
1977-06-22,8.2603120803833,8.2603120803833,8.1341552734375,8.1341552734375,2.876115560531616,170400
1977-06-23,8.1341552734375,8.146169662475586,8.110124588012695,8.146169662475586,2.8803634643554688,516600
1977-06-24,8.146169662475586,8.146169662475586,8.122139930725098,8.122139930725098,2.8718667030334473,394100
1977-06-27,8.122139930725098,8.122139930725098,7.971952438354492,8.032027244567871,2.84000301361084,373500
1977-06-28,8.020012855529785,8.020012855529785,7.995982646942139,7.995982646942139,2.8272597789764404,198300
1977-06-29,7.971952438354492,7.971952438354492,7.857810020446777,7.959937572479248,2.814513921737671,982000
1977-06-30,7.959937572479248,7.983967304229736,7.893855094909668,7.959937572479248,2.814513921737671,270900
1977-07-01,7.959937572479248,7.959937572479248,7.881840229034424,7.893855094909668,2.7911489009857178,455400
1977-07-05,7.893855094909668,7.959937572479248,7.893855094909668,7.959937572479248,2.814513921737671,81100
1977-07-06,7.959937572479248,7.959937572479248,7.857810020446777,7.857810020446777,2.7784039974212646,175000
1977-07-07,7.821764945983887,7.821764945983887,7.7436676025390625,7.809750080108643,2.761410713195801,260900
1977-07-08,7.833779811859131,7.881840229034424,7.833779811859131,7.833779811859131,2.769906520843506,166400
1977-07-11,7.833779811859131,7.857810020446777,7.833779811859131,7.857810020446777,2.7784039974212646,183700
1977-07-12,7.845795154571533,7.845795154571533,7.671577453613281,7.671577453613281,2.7125542163848877,463400
1977-07-13,7.683592319488525,7.731652736663818,7.683592319488525,7.731652736663818,2.733795404434204,523300
1977-07-15,7.731652736663818,7.731652736663818,7.671577453613281,7.719637393951416,2.7295477390289307,175700
1977-07-18,7.731652736663818,7.881840229034424,7.731652736663818,7.881840229034424,2.786900043487549,910100
1977-07-19,7.983967304229736,8.044042587280273,7.983967304229736,8.044042587280273,2.844252586364746,512600
1977-07-20,8.044042587280273,8.182214736938477,8.044042587280273,8.182214736938477,2.893106460571289,123800
1977-07-21,8.182214736938477,8.182214736938477,8.1341552734375,8.158185005187988,2.884610176086426,199000
1977-07-22,8.158185005187988,8.194230079650879,8.146169662475586,8.146169662475586,2.8803634643554688,63100
1977-07-25,8.146169662475586,8.158185005187988,8.110124588012695,8.110124588012695,2.8676187992095947,111100
1977-07-26,8.110124588012695,8.122139930725098,8.032027244567871,8.110124588012695,2.8676187992095947,127800
1977-07-27,8.110124588012695,8.110124588012695,7.995982646942139,8.020012855529785,2.835757255554199,225700
1977-07-28,8.007997512817383,8.007997512817383,7.881840229034424,7.959937572479248,2.814513921737671,576500
1977-07-29,7.857810020446777,7.857810020446777,7.731652736663818,7.857810020446777,2.7784039974212646,284800
1977-08-01,7.857810020446777,7.881840229034424,7.809750080108643,7.833779811859131,2.793936014175415,503300
1977-08-02,7.833779811859131,7.833779811859131,7.719637393951416,7.731652736663818,2.7575132846832275,304200
1977-08-03,7.707622528076172,7.707622528076172,7.5694499015808105,7.659562587738037,2.7318003177642822,621200
1977-08-04,7.659562587738037,7.659562587738037,7.53340482711792,7.557435035705566,2.69537615776062,424700
1977-08-05,7.557435035705566,7.557435035705566,7.3832173347473145,7.431277275085449,2.6503825187683105,1159100
1977-08-08,7.407247543334961,7.407247543334961,7.359187602996826,7.37120246887207,2.6289563179016113,406700
1977-08-09,7.37120246887207,7.3832173347473145,7.281089782714844,7.359187602996826,2.624669313430786,444600
1977-08-10,7.359187602996826,7.3832173347473145,7.293105125427246,7.3832173347473145,2.633240222930908,374100
1977-08-11,7.3832173347473145,7.431277275085449,7.2690749168396,7.37120246887207,2.6289563179016113,597800
1977-08-12,7.2570600509643555,7.2570600509643555,7.094857692718506,7.10687255859375,2.534682035446167,840100
1977-08-15,7.10687255859375,7.209000110626221,7.10687255859375,7.209000110626221,2.571107864379883,125000
1977-08-16,7.209000110626221,7.221014976501465,7.058812618255615,7.070827484130859,2.521826982498169,183700
1977-08-17,7.070827484130859,7.094857692718506,6.770452499389648,6.770452499389648,2.4146969318389893,646400
1977-08-18,6.770452499389648,6.806497573852539,6.656310081481934,6.770452499389648,2.4146969318389893,717100
1977-08-19,6.806497573852539,6.932654857635498,6.806497573852539,6.932654857635498,2.472548246383667,160400
1977-08-22,6.932654857635498,6.968699932098389,6.830527305603027,6.9446702003479,2.476832866668701,226900
1977-08-23,6.968699932098389,7.10687255859375,6.968699932098389,6.968699932098389,2.4854016304016113,160400
1977-08-24,6.968699932098389,6.980714797973633,6.9446702003479,6.9446702003479,2.476832866668701,210900
1977-08-25,6.9446702003479,6.980714797973633,6.830527305603027,6.84254264831543,2.440408706665039,160400
1977-08-26,6.84254264831543,6.932654857635498,6.782467365264893,6.932654857635498,2.472548246383667,121000
1977-08-29,6.980714797973633,7.094857692718506,6.980714797973633,7.0828423500061035,2.526110887527466,152400
1977-08-30,7.0828423500061035,7.0828423500061035,6.9446702003479,6.9446702003479,2.476832866668701,98500
1977-08-31,6.9446702003479,6.980714797973633,6.90862512588501,6.980714797973633,2.4896888732910156,144400
1977-09-01,6.980714797973633,7.058812618255615,6.9566850662231445,7.058812618255615,2.5175421237945557,76500
1977-09-02,7.058812618255615,7.094857692718506,7.058812618255615,7.0828423500061035,2.526110887527466,288200
1977-09-06,7.0828423500061035,7.10687255859375,7.058812618255615,7.10687255859375,2.534682035446167,133800
1977-09-07,7.10687255859375,7.142917633056641,7.10687255859375,7.142917633056641,2.5475380420684814,89100
1977-09-08,7.142917633056641,7.209000110626221,6.9566850662231445,6.9566850662231445,2.4811177253723145,192300
1977-09-09,6.9566850662231445,6.968699932098389,6.920639991760254,6.9566850662231445,2.4811177253723145,118400
1977-09-12,6.9446702003479,6.9446702003479,6.758437633514404,6.782467365264893,2.4189834594726562,264200
1977-09-13,6.782467365264893,6.818512439727783,6.770452499389648,6.782467365264893,2.4189834594726562,117100
1977-09-14,6.782467365264893,6.830527305603027,6.770452499389648,6.830527305603027,2.436124086380005,141000
1977-09-15,6.830527305603027,6.920639991760254,6.830527305603027,6.920639991760254,2.468261957168579,169000
1977-09-16,6.920639991760254,6.920639991760254,6.806497573852539,6.806497573852539,2.427553176879883,804200
1977-09-19,6.806497573852539,6.830527305603027,6.794482707977295,6.830527305603027,2.436124086380005,143800
1977-09-20,6.818512439727783,6.818512439727783,6.782467365264893,6.782467365264893,2.4189834594726562,52500
1977-09-21,6.782467365264893,6.830527305603027,6.632279872894287,6.632279872894287,2.3654181957244873,298200
1977-09-22,6.620265007019043,6.620265007019043,6.506122589111328,6.506122589111328,2.3204233646392822,325500
1977-09-23,6.506122589111328,6.506122589111328,6.367949962615967,6.379964828491211,2.2754294872283936,484600
1977-09-26,6.355935096740723,6.355935096740723,6.157687664031982,6.217762470245361,2.2175800800323486,741000
1977-09-27,6.205747604370117,6.205747604370117,6.181717395782471,6.205747604370117,2.21329402923584,460000
1977-09-28,6.205747604370117,6.307875156402588,6.091605186462402,6.307875156402588,2.2497174739837646,826200
1977-09-29,6.307875156402588,6.458062648773193,6.307875156402588,6.379964828491211,2.2754294872283936,721700
1977-09-30,6.530152320861816,6.758437633514404,6.530152320861816,6.758437633514404,2.4104113578796387,368100
1977-10-03,6.758437633514404,6.758437633514404,6.6442952156066895,6.692355155944824,2.386842727661133,342100
1977-10-04,6.692355155944824,6.692355155944824,6.530152320861816,6.530152320861816,2.328994035720825,432000
1977-10-05,6.530152320861816,6.608250141143799,6.506122589111328,6.542167663574219,2.3332793712615967,185700
1977-10-06,6.608250141143799,6.656310081481934,6.608250141143799,6.656310081481934,2.373987913131714,204300
1977-10-07,6.656310081481934,6.782467365264893,6.656310081481934,6.680339813232422,2.3825573921203613,256300
1977-10-10,6.680339813232422,6.680339813232422,6.632279872894287,6.6442952156066895,2.369703769683838,386700
1977-10-11,6.6442952156066895,6.668324947357178,6.632279872894287,6.632279872894287,2.3654181957244873,72500
1977-10-12,6.530152320861816,6.530152320861816,6.379964828491211,6.391980171203613,2.279714822769165,414700
1977-10-13,6.379964828491211,6.379964828491211,6.2297773361206055,6.307875156402588,2.2497174739837646,312800
1977-10-14,6.307875156402588,6.355935096740723,6.193732261657715,6.355935096740723,2.266857862472534,376700
1977-10-17,6.355935096740723,6.379964828491211,6.307875156402588,6.379964828491211,2.2754294872283936,212900
1977-10-18,6.379964828491211,6.506122589111328,6.367949962615967,6.494107723236084,2.3161380290985107,174400
1977-10-19,6.494107723236084,6.506122589111328,6.379964828491211,6.379964828491211,2.2754294872283936,330200
1977-10-20,6.379964828491211,6.482092380523682,6.379964828491211,6.4700775146484375,2.307567596435547,168400
1977-10-21,6.391980171203613,6.391980171203613,6.331904888153076,6.391980171203613,2.279714822769165,294200
1977-10-24,6.391980171203613,6.391980171203613,6.367949962615967,6.379964828491211,2.2754294872283936,214300
1977-10-25,6.379964828491211,6.379964828491211,6.331904888153076,6.379964828491211,2.2754294872283936,244300
1977-10-26,6.379964828491211,6.506122589111328,6.3439202308654785,6.355935096740723,2.266857862472534,356100
1977-10-27,6.391980171203613,6.608250141143799,6.391980171203613,6.518137454986572,2.3247079849243164,298800
1977-10-28,6.518137454986572,6.632279872894287,6.518137454986572,6.632279872894287,2.3654181957244873,217700
1977-10-31,6.632279872894287,6.770452499389648,6.608250141143799,6.680339813232422,2.4070842266082764,282800
1977-11-01,6.6442952156066895,6.6442952156066895,6.608250141143799,6.620265007019043,2.385438919067383,205700
1977-11-02,6.620265007019043,6.6442952156066895,6.458062648773193,6.458062648773193,2.326993703842163,543900
1977-11-03,6.458062648773193,6.458062648773193,6.319890022277832,6.458062648773193,2.326993703842163,274900
1977-11-04,6.458062648773193,6.506122589111328,6.307875156402588,6.307875156402588,2.2728772163391113,1014700
1977-11-07,6.307875156402588,6.355935096740723,6.307875156402588,6.355935096740723,2.2901947498321533,276200
1977-11-08,6.355935096740723,6.379964828491211,6.241792678833008,6.307875156402588,2.2728772163391113,416700
1977-11-09,6.307875156402588,6.3439202308654785,6.2297773361206055,6.3439202308654785,2.2858669757843018,543900
1977-11-10,6.3439202308654785,6.608250141143799,6.3439202308654785,6.530152320861816,2.352968692779541,1242400
1977-11-11,6.632279872894287,6.782467365264893,6.632279872894287,6.680339813232422,2.4070842266082764,650400
1977-11-14,6.680339813232422,6.758437633514404,6.608250141143799,6.620265007019043,2.385438919067383,360100
1977-11-15,6.620265007019043,6.656310081481934,6.518137454986572,6.632279872894287,2.389767646789551,416700
1977-11-16,6.632279872894287,6.6442952156066895,6.494107723236084,6.518137454986572,2.3486390113830566,910100
1977-11-17,6.482092380523682,6.482092380523682,6.367949962615967,6.458062648773193,2.326993703842163,505300
1977-11-18,6.458062648773193,6.506122589111328,6.355935096740723,6.482092380523682,2.335651397705078,304800
1977-11-21,6.482092380523682,6.494107723236084,6.391980171203613,6.4700775146484375,2.331324338912964,304800
1977-11-22,6.4700775146484375,6.608250141143799,6.458062648773193,6.506122589111328,2.344310998916626,452000
1977-11-23,6.506122589111328,6.542167663574219,6.494107723236084,6.530152320861816,2.352968692779541,392100
1977-11-25,6.530152320861816,6.620265007019043,6.530152320861816,6.608250141143799,2.3811089992523193,155000
1977-11-28,6.608250141143799,6.608250141143799,6.482092380523682,6.530152320861816,2.352968692779541,312800
1977-11-29,6.530152320861816,6.530152320861816,6.482092380523682,6.494107723236084,2.339980363845825,392700
1977-11-30,6.494107723236084,6.608250141143799,6.482092380523682,6.530152320861816,2.352968692779541,261600
1977-12-01,6.530152320861816,6.608250141143799,6.482092380523682,6.482092380523682,2.335651397705078,332800
1977-12-02,6.482092380523682,6.506122589111328,6.482092380523682,6.482092380523682,2.335651397705078,203700
1977-12-05,6.482092380523682,6.482092380523682,6.4700775146484375,6.4700775146484375,2.331324338912964,41100
1977-12-06,6.4700775146484375,6.494107723236084,6.307875156402588,6.307875156402588,2.2728772163391113,515900
1977-12-07,6.307875156402588,6.331904888153076,6.217762470245361,6.241792678833008,2.2490651607513428,138400
1977-12-08,6.241792678833008,6.458062648773193,6.241792678833008,6.307875156402588,2.2728772163391113,145000
1977-12-09,6.307875156402588,6.458062648773193,6.241792678833008,6.367949962615967,2.2945237159729004,139000
1977-12-12,6.391980171203613,6.482092380523682,6.391980171203613,6.482092380523682,2.335651397705078,172400
1977-12-13,6.482092380523682,6.518137454986572,6.367949962615967,6.494107723236084,2.339980363845825,362700
1977-12-14,6.506122589111328,6.608250141143799,6.506122589111328,6.542167663574219,2.3572981357574463,152400
1977-12-15,6.530152320861816,6.530152320861816,6.506122589111328,6.518137454986572,2.3486390113830566,33900
1977-12-16,6.518137454986572,6.530152320861816,6.494107723236084,6.530152320861816,2.352968692779541,157800
1977-12-19,6.530152320861816,6.656310081481934,6.518137454986572,6.518137454986572,2.3486390113830566,300200
1977-12-20,6.518137454986572,6.608250141143799,6.518137454986572,6.518137454986572,2.3486390113830566,141000
1977-12-21,6.542167663574219,6.6442952156066895,6.542167663574219,6.620265007019043,2.385438919067383,324800
1977-12-22,6.680339813232422,6.770452499389648,6.680339813232422,6.692355155944824,2.4114153385162354,183700
1977-12-23,6.782467365264893,6.830527305603027,6.782467365264893,6.818512439727783,2.4568710327148438,275600
1977-12-27,6.818512439727783,6.84254264831543,6.794482707977295,6.84254264831543,2.4655306339263916,343500
1977-12-28,6.84254264831543,6.84254264831543,6.794482707977295,6.830527305603027,2.461200714111328,108400
1977-12-29,6.830527305603027,6.920639991760254,6.794482707977295,6.90862512588501,2.48934268951416,163000
1977-12-30,6.90862512588501,6.968699932098389,6.84254264831543,6.968699932098389,2.5109879970550537,220300
1978-01-03,6.9566850662231445,6.9566850662231445,6.84254264831543,6.84254264831543,2.4655306339263916,392100
1978-01-04,6.770452499389648,6.770452499389648,6.668324947357178,6.692355155944824,2.4114153385162354,406100
1978-01-05,6.692355155944824,6.806497573852539,6.608250141143799,6.608250141143799,2.3811089992523193,410700
1978-01-06,6.542167663574219,6.542167663574219,6.391980171203613,6.458062648773193,2.326993703842163,217700
1978-01-09,6.458062648773193,6.4700775146484375,6.331904888153076,6.379964828491211,2.2988526821136475,507300
1978-01-10,6.379964828491211,6.494107723236084,6.355935096740723,6.391980171203613,2.303182601928711,200900
1978-01-11,6.379964828491211,6.379964828491211,6.307875156402588,6.331904888153076,2.281536102294922,286200
1978-01-12,6.331904888153076,6.494107723236084,6.331904888153076,6.4700775146484375,2.331324338912964,51100
1978-01-13,6.482092380523682,6.518137454986572,6.482092380523682,6.482092380523682,2.335651397705078,113800
1978-01-16,6.458062648773193,6.458062648773193,6.307875156402588,6.307875156402588,2.2728772163391113,597800
1978-01-17,6.307875156402588,6.458062648773193,6.241792678833008,6.458062648773193,2.326993703842163,1057900
1978-01-18,6.379964828491211,6.379964828491211,6.331904888153076,6.3439202308654785,2.2858669757843018,193000
1978-01-19,6.3439202308654785,6.3439202308654785,6.157687664031982,6.157687664031982,2.2187604904174805,1069200
1978-01-20,6.157687664031982,6.181717395782471,6.07958984375,6.157687664031982,2.2187604904174805,152400
1978-01-23,6.157687664031982,6.205747604370117,6.067574977874756,6.091605186462402,2.1949503421783447,342800
1978-01-24,6.07958984375,6.07958984375,6.043544769287109,6.055560111999512,2.181962013244629,358800
1978-01-25,6.067574977874756,6.157687664031982,6.067574977874756,6.07958984375,2.1906204223632812,161000
1978-01-26,6.07958984375,6.091605186462402,5.88134241104126,5.893357276916504,2.1235177516937256,651800
1978-01-27,5.893357276916504,5.91738748550415,5.869327545166016,5.91738748550415,2.1321747303009033,97800
1978-01-30,5.91738748550415,5.9294023513793945,5.767199993133545,5.91738748550415,2.1568069458007812,212900
1978-01-31,5.91738748550415,5.9294023513793945,5.755185127258301,5.791230201721191,2.1108245849609375,266900
1978-02-01,5.791230201721191,5.91738748550415,5.755185127258301,5.91738748550415,2.1568069458007812,342100
1978-02-02,5.91738748550415,5.941417694091797,5.905372619628906,5.941417694091797,2.16556715965271,191700
1978-02-03,5.941417694091797,5.941417694091797,5.893357276916504,5.91738748550415,2.1568069458007812,155000
1978-02-06,5.91738748550415,5.91738748550415,5.8573126792907715,5.88134241104126,2.143669366836548,125000
1978-02-07,5.88134241104126,5.9294023513793945,5.869327545166016,5.9294023513793945,2.1611881256103516,93100
1978-02-08,5.9294023513793945,6.019515037536621,5.91738748550415,6.007500171661377,2.189650297164917,416700
1978-02-09,5.941417694091797,5.941417694091797,5.893357276916504,5.893357276916504,2.1480488777160645,140400
1978-02-10,5.893357276916504,6.007500171661377,5.893357276916504,5.9294023513793945,2.1611881256103516,242300
1978-02-13,5.9294023513793945,5.9294023513793945,5.905372619628906,5.9294023513793945,2.1611881256103516,70500
1978-02-14,5.9294023513793945,5.9294023513793945,5.905372619628906,5.91738748550415,2.1568069458007812,121000
1978-02-15,5.91738748550415,5.9294023513793945,5.905372619628906,5.9294023513793945,2.1611881256103516,118400
1978-02-16,5.905372619628906,5.905372619628906,5.869327545166016,5.869327545166016,2.1392900943756104,167700
1978-02-17,5.869327545166016,5.9294023513793945,5.869327545166016,5.88134241104126,2.143669366836548,77100
1978-02-21,5.893357276916504,5.941417694091797,5.893357276916504,5.905372619628906,2.152428150177002,101100
1978-02-22,5.905372619628906,5.905372619628906,5.88134241104126,5.893357276916504,2.1480488777160645,53900
1978-02-23,5.893357276916504,5.905372619628906,5.88134241104126,5.893357276916504,2.1480488777160645,124400
1978-02-24,5.893357276916504,5.9294023513793945,5.88134241104126,5.88134241104126,2.143669366836548,352800
1978-02-27,5.88134241104126,5.91738748550415,5.869327545166016,5.869327545166016,2.1392900943756104,125000
1978-02-28,5.791230201721191,5.791230201721191,5.779214859008789,5.779214859008789,2.106445789337158,112400
1978-03-01,5.779214859008789,5.893357276916504,5.779214859008789,5.88134241104126,2.143669366836548,302200
1978-03-02,5.88134241104126,5.88134241104126,5.791230201721191,5.8573126792907715,2.1349105834960938,288200
1978-03-03,5.8573126792907715,5.88134241104126,5.8573126792907715,5.869327545166016,2.1392900943756104,240900
1978-03-06,5.869327545166016,5.869327545166016,5.791230201721191,5.8573126792907715,2.1349105834960938,95800
1978-03-07,5.8573126792907715,5.869327545166016,5.791230201721191,5.869327545166016,2.1392900943756104,191700
1978-03-08,5.869327545166016,5.893357276916504,5.8573126792907715,5.893357276916504,2.1480488777160645,113800
1978-03-09,5.893357276916504,5.893357276916504,5.869327545166016,5.88134241104126,2.143669366836548,94500
1978-03-10,5.893357276916504,5.9294023513793945,5.893357276916504,5.905372619628906,2.152428150177002,286200
1978-03-13,5.91738748550415,6.007500171661377,5.91738748550415,5.941417694091797,2.16556715965271,374700
1978-03-14,5.941417694091797,5.941417694091797,5.91738748550415,5.941417694091797,2.16556715965271,89100
1978-03-15,5.941417694091797,6.007500171661377,5.9294023513793945,5.941417694091797,2.16556715965271,124400
1978-03-16,5.941417694091797,6.055560111999512,5.9294023513793945,6.055560111999512,2.207169532775879,53100
1978-03-17,6.091605186462402,6.2297773361206055,6.091605186462402,6.2297773361206055,2.270670175552368,662400
1978-03-20,6.2297773361206055,6.3439202308654785,6.2297773361206055,6.241792678833008,2.2750487327575684,546500
1978-03-21,6.2297773361206055,6.2297773361206055,6.067574977874756,6.067574977874756,2.2115492820739746,429400
1978-03-22,6.055560111999512,6.055560111999512,5.905372619628906,5.91738748550415,2.1568069458007812,1189100
1978-03-23,5.91738748550415,5.9294023513793945,5.893357276916504,5.9294023513793945,2.1611881256103516,101800
1978-03-27,5.9294023513793945,5.9294023513793945,5.869327545166016,5.88134241104126,2.143669366836548,482600
1978-03-28,5.88134241104126,6.019515037536621,5.88134241104126,6.019515037536621,2.1940314769744873,135000
1978-03-29,6.019515037536621,6.019515037536621,5.893357276916504,6.019515037536621,2.1940314769744873,314200
1978-03-30,6.019515037536621,6.031529903411865,5.941417694091797,6.007500171661377,2.189650297164917,230300
1978-03-31,5.941417694091797,5.941417694091797,5.905372619628906,5.9294023513793945,2.1611881256103516,200300
1978-04-03,5.91738748550415,5.91738748550415,5.767199993133545,5.791230201721191,2.1108245849609375,396700
1978-04-04,5.791230201721191,5.893357276916504,5.779214859008789,5.893357276916504,2.1480488777160645,173700
1978-04-05,5.893357276916504,6.007500171661377,5.869327545166016,6.007500171661377,2.189650297164917,359500
1978-04-06,6.007500171661377,6.043544769287109,5.941417694091797,6.043544769287109,2.2027902603149414,239700
1978-04-07,6.043544769287109,6.193732261657715,6.031529903411865,6.193732261657715,2.2575325965881348,246900
1978-04-10,6.181717395782471,6.181717395782471,6.067574977874756,6.157687664031982,2.2443926334381104,1416800
1978-04-11,6.157687664031982,6.157687664031982,6.043544769287109,6.043544769287109,2.2027902603149414,454000
1978-04-12,6.043544769287109,6.043544769287109,5.9294023513793945,5.9294023513793945,2.1611881256103516,194300
1978-04-13,6.007500171661377,6.193732261657715,6.007500171661377,6.169702529907227,2.248774290084839,460000
1978-04-14,6.169702529907227,6.331904888153076,6.169702529907227,6.205747604370117,2.2619102001190186,964000
1978-04-17,6.458062648773193,6.530152320861816,6.458062648773193,6.458062648773193,2.3538761138916016,992000
1978-04-18,6.458062648773193,6.632279872894287,6.367949962615967,6.391980171203613,2.3297901153564453,526500
1978-04-19,6.391980171203613,6.632279872894287,6.391980171203613,6.542167663574219,2.3845314979553223,455400
1978-04-20,6.608250141143799,6.758437633514404,6.608250141143799,6.620265007019043,2.412996292114258,424000
1978-04-21,6.608250141143799,6.608250141143799,6.530152320861816,6.542167663574219,2.3845314979553223,450000
1978-04-24,6.542167663574219,6.608250141143799,6.518137454986572,6.608250141143799,2.4086174964904785,189000
1978-04-25,6.680339813232422,7.2570600509643555,6.680339813232422,6.692355155944824,2.4392733573913574,861500
1978-04-26,6.782467365264893,6.980714797973633,6.782467365264893,6.84254264831543,2.4940145015716553,505300
1978-04-27,6.84254264831543,6.9566850662231445,6.830527305603027,6.932654857635498,2.5268588066101074,572500
1978-04-28,6.932654857635498,7.10687255859375,6.90862512588501,7.094857692718506,2.585979700088501,500600
1978-05-01,7.094857692718506,7.094857692718506,6.992730140686035,7.070827484130859,2.6020045280456543,569200
1978-05-02,7.070827484130859,7.0828423500061035,6.9566850662231445,7.058812618255615,2.597583532333374,513300
1978-05-03,6.992730140686035,6.992730140686035,6.782467365264893,6.830527305603027,2.5135769844055176,270900
1978-05-04,6.818512439727783,6.818512439727783,6.656310081481934,6.818512439727783,2.5091540813446045,589200
1978-05-05,6.830527305603027,7.10687255859375,6.830527305603027,6.980714797973633,2.5688445568084717,457400
1978-05-08,6.980714797973633,7.058812618255615,6.920639991760254,6.920639991760254,2.5467381477355957,581800
1978-05-09,6.920639991760254,6.9566850662231445,6.90862512588501,6.932654857635498,2.5511586666107178,130400
1978-05-10,6.932654857635498,6.9446702003479,6.830527305603027,6.84254264831543,2.5179994106292725,131000
1978-05-11,6.932654857635498,6.992730140686035,6.932654857635498,6.992730140686035,2.57326602935791,136400
1978-05-12,6.992730140686035,7.118887424468994,6.9566850662231445,6.968699932098389,2.564422369003296,531300
1978-05-15,6.968699932098389,6.992730140686035,6.90862512588501,6.968699932098389,2.564422369003296,101800
1978-05-16,7.0828423500061035,7.209000110626221,7.0828423500061035,7.142917633056641,2.6285347938537598,414700
1978-05-17,7.142917633056641,7.395232677459717,7.10687255859375,7.209000110626221,2.6528525352478027,253600
1978-05-18,7.209000110626221,7.245045185089111,7.118887424468994,7.118887424468994,2.6196913719177246,309600
1978-05-19,7.10687255859375,7.10687255859375,6.932654857635498,6.9446702003479,2.5555801391601562,163700
1978-05-22,6.920639991760254,6.920639991760254,6.782467365264893,6.90862512588501,2.5423152446746826,102400
1978-05-23,6.90862512588501,6.9446702003479,6.794482707977295,6.806497573852539,2.504734516143799,209700
1978-05-24,6.758437633514404,6.758437633514404,6.656310081481934,6.692355155944824,2.4627315998077393,134400
1978-05-25,6.692355155944824,6.782467365264893,6.668324947357178,6.668324947357178,2.453887462615967,199000
1978-05-26,6.632279872894287,6.632279872894287,6.620265007019043,6.620265007019043,2.4362025260925293,212900
1978-05-30,6.608250141143799,6.608250141143799,6.518137454986572,6.608250141143799,2.4317798614501953,579900
1978-05-31,6.608250141143799,6.6442952156066895,6.530152320861816,6.530152320861816,2.403041362762451,282200
1978-06-01,6.530152320861816,6.680339813232422,6.530152320861816,6.656310081481934,2.4494662284851074,222300
1978-06-02,6.692355155944824,7.058812618255615,6.692355155944824,7.058812618255615,2.597583532333374,696300
1978-06-05,7.058812618255615,7.0828423500061035,6.992730140686035,7.058812618255615,2.597583532333374,358100
1978-06-06,7.058812618255615,7.094857692718506,6.932654857635498,6.9566850662231445,2.560001850128174,339500
1978-06-07,6.9566850662231445,6.9566850662231445,6.680339813232422,6.680339813232422,2.4583089351654053,727000
1978-06-08,6.680339813232422,6.830527305603027,6.680339813232422,6.782467365264893,2.4958908557891846,549900
1978-06-09,6.782467365264893,6.830527305603027,6.680339813232422,6.782467365264893,2.4958908557891846,155000
1978-06-12,6.782467365264893,6.830527305603027,6.656310081481934,6.656310081481934,2.4494662284851074,133000
1978-06-13,6.6442952156066895,6.6442952156066895,6.608250141143799,6.632279872894287,2.4406237602233887,242300
1978-06-14,6.632279872894287,6.668324947357178,6.506122589111328,6.608250141143799,2.4317798614501953,415400
1978-06-15,6.530152320861816,6.530152320861816,6.494107723236084,6.494107723236084,2.3897767066955566,365500
1978-06-16,6.494107723236084,6.506122589111328,6.4700775146484375,6.494107723236084,2.3897767066955566,93800
1978-06-19,6.494107723236084,6.530152320861816,6.379964828491211,6.530152320861816,2.403041362762451,115800
1978-06-20,6.530152320861816,6.530152320861816,6.391980171203613,6.391980171203613,2.3521955013275146,690300
1978-06-21,6.391980171203613,6.494107723236084,6.379964828491211,6.4700775146484375,2.3809351921081543,416100
1978-06-22,6.4700775146484375,6.482092380523682,6.458062648773193,6.458062648773193,2.3765130043029785,393500
1978-06-23,6.391980171203613,6.391980171203613,6.319890022277832,6.3439202308654785,2.3345110416412354,1003300
1978-06-26,6.307875156402588,6.307875156402588,6.193732261657715,6.193732261657715,2.279242515563965,671100
1978-06-27,6.193732261657715,6.3439202308654785,6.157687664031982,6.331904888153076,2.330087900161743,437400
1978-06-28,6.331904888153076,6.506122589111328,6.307875156402588,6.379964828491211,2.3477730751037598,187700
1978-06-29,6.379964828491211,6.518137454986572,6.367949962615967,6.391980171203613,2.3521955013275146,349500
1978-06-30,6.391980171203613,6.391980171203613,6.331904888153076,6.331904888153076,2.330087900161743,111100
1978-07-03,6.331904888153076,6.331904888153076,6.205747604370117,6.205747604370117,2.283662796020508,264200
1978-07-05,6.181717395782471,6.181717395782471,6.067574977874756,6.157687664031982,2.2659761905670166,494600
1978-07-06,6.157687664031982,6.181717395782471,6.157687664031982,6.181717395782471,2.274820327758789,891500
1978-07-07,6.181717395782471,6.217762470245361,6.067574977874756,6.091605186462402,2.241659641265869,376700
1978-07-10,6.091605186462402,6.169702529907227,6.07958984375,6.169702529907227,2.270399808883667,480000
1978-07-11,6.169702529907227,6.205747604370117,6.091605186462402,6.091605186462402,2.241659641265869,269600
1978-07-12,6.091605186462402,6.193732261657715,6.055560111999512,6.181717395782471,2.274820327758789,1121200
1978-07-13,6.181717395782471,6.331904888153076,6.157687664031982,6.331904888153076,2.330087900161743,168400
1978-07-14,6.331904888153076,6.494107723236084,6.331904888153076,6.494107723236084,2.3897767066955566,414100
1978-07-17,6.494107723236084,6.494107723236084,6.331904888153076,6.331904888153076,2.330087900161743,298800
1978-07-18,6.307875156402588,6.307875156402588,6.217762470245361,6.241792678833008,2.296926975250244,109100
1978-07-19,6.241792678833008,6.3439202308654785,6.241792678833008,6.3439202308654785,2.3345110416412354,305600
1978-07-20,6.3439202308654785,6.506122589111328,6.3439202308654785,6.367949962615967,2.343352794647217,325500
1978-07-21,6.367949962615967,6.391980171203613,6.3439202308654785,6.3439202308654785,2.3345110416412354,221700
1978-07-24,6.331904888153076,6.331904888153076,6.217762470245361,6.241792678833008,2.296926975250244,145000
1978-07-25,6.331904888153076,6.379964828491211,6.331904888153076,6.3439202308654785,2.3345110416412354,199700
1978-07-26,6.379964828491211,6.608250141143799,6.379964828491211,6.608250141143799,2.4317798614501953,459400
1978-07-27,6.656310081481934,6.84254264831543,6.656310081481934,6.680339813232422,2.4583089351654053,494600
1978-07-28,6.680339813232422,6.818512439727783,6.656310081481934,6.782467365264893,2.4958908557891846,753000
1978-07-31,6.782467365264893,6.806497573852539,6.758437633514404,6.782467365264893,2.5238330364227295,493300
1978-08-01,6.782467365264893,6.818512439727783,6.782467365264893,6.806497573852539,2.53277587890625,537300
1978-08-02,6.806497573852539,6.9566850662231445,6.770452499389648,6.9566850662231445,2.5886614322662354,1097200
1978-08-03,6.9566850662231445,7.221014976501465,6.920639991760254,6.980714797973633,2.5976037979125977,970700
1978-08-04,6.980714797973633,7.10687255859375,6.980714797973633,6.992730140686035,2.602074384689331,244300
1978-08-07,6.992730140686035,7.0828423500061035,6.980714797973633,6.992730140686035,2.602074384689331,313600
1978-08-08,6.992730140686035,6.992730140686035,6.9566850662231445,6.992730140686035,2.602074384689331,378100
1978-08-09,6.992730140686035,7.10687255859375,6.980714797973633,6.980714797973633,2.5976037979125977,326800
1978-08-10,6.980714797973633,7.0828423500061035,6.90862512588501,6.980714797973633,2.5976037979125977,292200
1978-08-11,6.980714797973633,6.992730140686035,6.9566850662231445,6.992730140686035,2.602074384689331,579200
1978-08-14,6.992730140686035,7.070827484130859,6.9446702003479,6.9566850662231445,2.5886614322662354,242300
1978-08-15,6.9566850662231445,6.980714797973633,6.9566850662231445,6.968699932098389,2.593132734298706,447400
1978-08-16,7.070827484130859,7.142917633056641,7.070827484130859,7.142917633056641,2.6579601764678955,515300
1978-08-17,7.2570600509643555,7.37120246887207,7.2570600509643555,7.2570600509643555,2.7004354000091553,307600
1978-08-18,7.2570600509643555,7.431277275085449,7.209000110626221,7.209000110626221,2.682551145553589,1251600
1978-08-21,7.209000110626221,7.245045185089111,7.10687255859375,7.10687255859375,2.6445469856262207,380700
1978-08-22,7.10687255859375,7.118887424468994,6.9566850662231445,6.9566850662231445,2.5886614322662354,463400
1978-08-23,7.058812618255615,7.10687255859375,7.058812618255615,7.094857692718506,2.6400766372680664,623200
1978-08-24,7.094857692718506,7.094857692718506,6.980714797973633,6.980714797973633,2.5976037979125977,324200
1978-08-25,6.980714797973633,6.992730140686035,6.920639991760254,6.932654857635498,2.5797195434570312,54500
1978-08-28,6.932654857635498,6.9446702003479,6.90862512588501,6.90862512588501,2.5707764625549316,358100
1978-08-29,6.90862512588501,6.90862512588501,6.818512439727783,6.90862512588501,2.5707764625549316,266200
1978-08-30,6.90862512588501,6.932654857635498,6.830527305603027,6.830527305603027,2.541717052459717,242300
1978-08-31,6.830527305603027,6.90862512588501,6.770452499389648,6.794482707977295,2.5283045768737793,322800
1978-09-01,6.794482707977295,6.818512439727783,6.668324947357178,6.806497573852539,2.53277587890625,240300
1978-09-05,6.806497573852539,6.90862512588501,6.770452499389648,6.90862512588501,2.5707764625549316,238900
1978-09-06,6.90862512588501,6.968699932098389,6.90862512588501,6.90862512588501,2.5707764625549316,917400
1978-09-07,6.90862512588501,6.90862512588501,6.830527305603027,6.90862512588501,2.5707764625549316,390700
1978-09-08,6.920639991760254,7.058812618255615,6.920639991760254,7.058812618255615,2.6266632080078125,513900
1978-09-11,7.070827484130859,7.130902290344238,7.070827484130859,7.0828423500061035,2.635606527328491,422700
1978-09-12,7.0828423500061035,7.094857692718506,6.992730140686035,7.058812618255615,2.6266632080078125,276900
1978-09-13,7.058812618255615,7.094857692718506,6.9566850662231445,6.980714797973633,2.5976037979125977,905400
1978-09-14,6.980714797973633,6.980714797973633,6.84254264831543,6.84254264831543,2.546186685562134,268200
1978-09-15,6.84254264831543,6.84254264831543,6.794482707977295,6.818512439727783,2.5372467041015625,246300
1978-09-18,6.818512439727783,6.830527305603027,6.770452499389648,6.770452499389648,2.5193629264831543,217700
1978-09-19,6.770452499389648,6.770452499389648,6.608250141143799,6.620265007019043,2.4634759426116943,280800
1978-09-20,6.632279872894287,6.806497573852539,6.632279872894287,6.668324947357178,2.48136043548584,169700
1978-09-21,6.668324947357178,6.84254264831543,6.656310081481934,6.830527305603027,2.541717052459717,239700
1978-09-22,6.830527305603027,6.84254264831543,6.770452499389648,6.794482707977295,2.5283045768737793,139000
1978-09-25,6.770452499389648,6.770452499389648,6.692355155944824,6.770452499389648,2.5193629264831543,115800
1978-09-26,6.770452499389648,6.84254264831543,6.770452499389648,6.806497573852539,2.53277587890625,161000
1978-09-27,6.806497573852539,6.830527305603027,6.668324947357178,6.668324947357178,2.48136043548584,228300
1978-09-28,6.668324947357178,6.782467365264893,6.6442952156066895,6.782467365264893,2.5238330364227295,91100
1978-09-29,6.782467365264893,6.9566850662231445,6.782467365264893,6.830527305603027,2.541717052459717,147000
1978-10-02,6.830527305603027,6.932654857635498,6.818512439727783,6.90862512588501,2.5707764625549316,93100
1978-10-03,6.90862512588501,6.992730140686035,6.90862512588501,6.90862512588501,2.5707764625549316,185000
1978-10-04,6.90862512588501,7.130902290344238,6.806497573852539,7.130902290344238,2.653488874435425,273600
1978-10-05,7.142917633056641,7.407247543334961,7.142917633056641,7.359187602996826,2.738438844680786,740300
1978-10-06,7.359187602996826,7.395232677459717,7.281089782714844,7.293105125427246,2.713848352432251,352100
1978-10-09,7.37120246887207,7.707622528076172,7.37120246887207,7.683592319488525,2.85915207862854,565200
1978-10-10,7.683592319488525,7.695607662200928,7.557435035705566,7.557435035705566,2.8122081756591797,890100
1978-10-11,7.557435035705566,7.857810020446777,7.509375095367432,7.857810020446777,2.923981189727783,726300
1978-10-12,7.857810020446777,7.959937572479248,7.731652736663818,7.833779811859131,2.915038824081421,1485300
1978-10-13,7.833779811859131,7.845795154571533,7.731652736663818,7.809750080108643,2.9060964584350586,318200
1978-10-16,7.7436676025390625,7.7436676025390625,7.509375095367432,7.509375095367432,2.7943246364593506,471400
1978-10-17,7.395232677459717,7.395232677459717,7.130902290344238,7.395232677459717,2.7518513202667236,439400
1978-10-18,7.395232677459717,7.395232677459717,7.209000110626221,7.2570600509643555,2.7004354000091553,376100
1978-10-19,7.2570600509643555,7.3832173347473145,7.245045185089111,7.2570600509643555,2.7004354000091553,519900
1978-10-20,7.245045185089111,7.245045185089111,6.9566850662231445,7.10687255859375,2.6445469856262207,715700
1978-10-23,7.10687255859375,7.2570600509643555,6.992730140686035,7.233029842376709,2.6914916038513184,505900
1978-10-24,7.233029842376709,7.281089782714844,7.058812618255615,7.058812618255615,2.6266632080078125,395500
1978-10-25,7.058812618255615,7.221014976501465,6.968699932098389,7.10687255859375,2.6445469856262207,290200
1978-10-26,7.10687255859375,7.142917633056641,6.968699932098389,7.094857692718506,2.6400766372680664,312200
1978-10-27,7.094857692718506,7.209000110626221,6.920639991760254,6.920639991760254,2.575249433517456,671700
1978-10-30,6.920639991760254,7.10687255859375,6.530152320861816,7.058812618255615,2.6554760932922363,616400
1978-10-31,6.980714797973633,6.980714797973633,6.758437633514404,6.758437633514404,2.5424773693084717,531900
1978-11-01,6.920639991760254,7.058812618255615,6.920639991760254,6.992730140686035,2.6306169033050537,755600
1978-11-02,6.932654857635498,6.932654857635498,6.758437633514404,6.84254264831543,2.5741164684295654,507300
1978-11-03,6.84254264831543,6.9566850662231445,6.758437633514404,6.758437633514404,2.5424773693084717,442600
1978-11-06,6.758437633514404,6.84254264831543,6.758437633514404,6.806497573852539,2.5605592727661133,80500
1978-11-07,6.782467365264893,6.782467365264893,6.656310081481934,6.770452499389648,2.546997547149658,436700
1978-11-08,6.770452499389648,6.9566850662231445,6.656310081481934,6.90862512588501,2.5989773273468018,499300
1978-11-09,6.90862512588501,6.90862512588501,6.782467365264893,6.794482707977295,2.556037425994873,426700
1978-11-10,6.794482707977295,6.830527305603027,6.770452499389648,6.806497573852539,2.5605592727661133,205700
1978-11-13,6.794482707977295,6.794482707977295,6.656310081481934,6.656310081481934,2.5040576457977295,236300
1978-11-14,6.656310081481934,6.692355155944824,6.632279872894287,6.632279872894287,2.495018243789673,472000
1978-11-15,6.632279872894287,6.782467365264893,6.518137454986572,6.518137454986572,2.452077627182007,773000
1978-11-16,6.518137454986572,6.620265007019043,6.518137454986572,6.608250141143799,2.485978841781616,223700
1978-11-17,6.632279872894287,6.830527305603027,6.632279872894287,6.758437633514404,2.5424773693084717,541300
1978-11-20,6.782467365264893,6.932654857635498,6.782467365264893,6.90862512588501,2.5989773273468018,338200
1978-11-21,6.90862512588501,6.9446702003479,6.830527305603027,6.90862512588501,2.5989773273468018,157000
1978-11-22,6.90862512588501,6.932654857635498,6.818512439727783,6.830527305603027,2.5695972442626953,236300
1978-11-24,6.830527305603027,6.84254264831543,6.830527305603027,6.84254264831543,2.5741164684295654,171000
1978-11-27,6.920639991760254,6.980714797973633,6.920639991760254,6.968699932098389,2.621577739715576,258300
1978-11-28,6.968699932098389,6.968699932098389,6.806497573852539,6.818512439727783,2.565077781677246,443400
1978-11-29,6.818512439727783,6.818512439727783,6.782467365264893,6.782467365264893,2.5515151023864746,81100
1978-11-30,6.806497573852539,6.84254264831543,6.806497573852539,6.84254264831543,2.5741164684295654,154400
1978-12-01,6.920639991760254,7.058812618255615,6.920639991760254,6.992730140686035,2.6306169033050537,414700
1978-12-04,6.992730140686035,7.0828423500061035,6.9566850662231445,7.058812618255615,2.6554760932922363,332800
1978-12-05,7.070827484130859,7.233029842376709,7.070827484130859,7.221014976501465,2.716496706008911,476600
1978-12-06,7.221014976501465,7.2570600509643555,7.130902290344238,7.209000110626221,2.7119767665863037,325500
1978-12-07,7.209000110626221,7.2690749168396,7.209000110626221,7.245045185089111,2.725536346435547,88500
1978-12-08,7.245045185089111,7.2570600509643555,7.130902290344238,7.209000110626221,2.7119767665863037,249600
1978-12-11,7.209000110626221,7.233029842376709,7.142917633056641,7.233029842376709,2.7210166454315186,85800
1978-12-12,7.233029842376709,7.359187602996826,7.221014976501465,7.233029842376709,2.7210166454315186,149000
1978-12-13,7.233029842376709,7.245045185089111,7.094857692718506,7.10687255859375,2.673557758331299,256300
1978-12-14,7.10687255859375,7.142917633056641,7.094857692718506,7.130902290344238,2.682595729827881,123800
1978-12-15,7.130902290344238,7.209000110626221,6.9566850662231445,6.9566850662231445,2.617058515548706,202900
1978-12-18,6.90862512588501,6.90862512588501,6.806497573852539,6.830527305603027,2.5695972442626953,250300
1978-12-19,6.830527305603027,6.932654857635498,6.818512439727783,6.920639991760254,2.6034975051879883,102400
1978-12-20,6.920639991760254,6.980714797973633,6.90862512588501,6.9566850662231445,2.617058515548706,210900
1978-12-21,6.9566850662231445,7.094857692718506,6.9566850662231445,7.058812618255615,2.6554760932922363,136400
1978-12-22,7.070827484130859,7.245045185089111,7.070827484130859,7.245045185089111,2.725536346435547,187000
1978-12-26,7.245045185089111,7.2690749168396,7.233029842376709,7.2570600509643555,2.730055809020996,87100
1978-12-27,7.2570600509643555,7.281089782714844,7.130902290344238,7.209000110626221,2.7119767665863037,118400
1978-12-28,7.209000110626221,7.2570600509643555,7.130902290344238,7.209000110626221,2.7119767665863037,127800
1978-12-29,7.209000110626221,7.233029842376709,7.0828423500061035,7.130902290344238,2.682595729827881,74500
1979-01-02,7.10687255859375,7.10687255859375,7.058812618255615,7.058812618255615,2.6554760932922363,179000
1979-01-03,7.058812618255615,7.094857692718506,6.9566850662231445,6.9566850662231445,2.617058515548706,446000
1979-01-04,6.9566850662231445,7.2570600509643555,6.9566850662231445,7.233029842376709,2.7210166454315186,205700
1979-01-05,7.233029842376709,7.395232677459717,7.118887424468994,7.2570600509643555,2.730055809020996,317600
1979-01-08,7.2570600509643555,7.293105125427246,7.221014976501465,7.245045185089111,2.725536346435547,211700
1979-01-09,7.293105125427246,7.407247543334961,7.293105125427246,7.3832173347473145,2.7775142192840576,354100
1979-01-10,7.3832173347473145,7.407247543334961,7.359187602996826,7.3832173347473145,2.7775142192840576,132400
1979-01-11,7.3832173347473145,7.3832173347473145,7.2690749168396,7.3832173347473145,2.7775142192840576,366700
1979-01-12,7.3832173347473145,7.509375095367432,7.3832173347473145,7.395232677459717,2.7820353507995605,575900
1979-01-15,7.395232677459717,7.443292617797852,7.37120246887207,7.419262409210205,2.7910757064819336,164400
1979-01-16,7.407247543334961,7.407247543334961,7.2570600509643555,7.2570600509643555,2.730055809020996,229700
1979-01-17,7.2570600509643555,7.2570600509643555,7.118887424468994,7.245045185089111,2.725536346435547,148400
1979-01-18,7.245045185089111,7.581464767456055,7.233029842376709,7.5694499015808105,2.847573757171631,597200
1979-01-19,7.5694499015808105,7.593480110168457,7.431277275085449,7.431277275085449,2.795595169067383,348100
1979-01-22,7.431277275085449,7.557435035705566,7.3832173347473145,7.431277275085449,2.795595169067383,334800
1979-01-23,7.509375095367432,7.731652736663818,7.509375095367432,7.731652736663818,2.9085936546325684,361500
1979-01-24,7.731652736663818,7.857810020446777,7.707622528076172,7.731652736663818,2.9085936546325684,555300
1979-01-25,7.731652736663818,7.857810020446777,7.707622528076172,7.857810020446777,2.9560537338256836,431400
1979-01-26,7.893855094909668,8.1341552734375,7.893855094909668,8.110124588012695,3.0509719848632812,400700
1979-01-29,7.995982646942139,7.995982646942139,7.845795154571533,7.959937572479248,3.0281174182891846,563200
1979-01-30,7.959937572479248,7.983967304229736,7.8698248863220215,7.959937572479248,3.0281174182891846,474000
1979-01-31,7.893855094909668,7.893855094909668,7.659562587738037,7.671577453613281,2.91841983795166,502600
1979-02-01,7.671577453613281,7.809750080108643,7.659562587738037,7.659562587738037,2.913851022720337,521300
1979-02-02,7.659562587738037,7.707622528076172,7.659562587738037,7.707622528076172,2.9321329593658447,355500
1979-02-05,7.695607662200928,7.695607662200928,7.545420169830322,7.593480110168457,2.8887100219726562,257600
1979-02-06,7.593480110168457,7.593480110168457,7.521389961242676,7.545420169830322,2.8704285621643066,168400
1979-02-07,7.53340482711792,7.53340482711792,7.395232677459717,7.53340482711792,2.865856885910034,326800
1979-02-08,7.53340482711792,7.581464767456055,7.407247543334961,7.557435035705566,2.874998092651367,484000
1979-02-09,7.557435035705566,7.809750080108643,7.545420169830322,7.731652736663818,2.9412734508514404,376700
1979-02-12,7.731652736663818,7.857810020446777,7.719637393951416,7.857810020446777,2.9892663955688477,478600
1979-02-13,7.8698248863220215,7.959937572479248,7.8698248863220215,7.8698248863220215,2.9938371181488037,264900
1979-02-14,7.8698248863220215,7.959937572479248,7.8698248863220215,7.881840229034424,2.99841046333313,442000
1979-02-15,7.881840229034424,7.881840229034424,7.719637393951416,7.845795154571533,2.984696626663208,263600
1979-02-16,7.845795154571533,7.959937572479248,7.809750080108643,7.809750080108643,2.970985174179077,232300
1979-02-20,7.809750080108643,7.857810020446777,7.731652736663818,7.857810020446777,2.9892663955688477,796200
1979-02-21,7.881840229034424,8.007997512817383,7.881840229034424,7.893855094909668,3.0029795169830322,484600
1979-02-22,7.893855094909668,7.959937572479248,7.857810020446777,7.8698248863220215,2.9938371181488037,268200
1979-02-23,7.8698248863220215,7.8698248863220215,7.821764945983887,7.821764945983887,2.9755539894104004,115800
1979-02-26,7.821764945983887,7.857810020446777,7.821764945983887,7.857810020446777,2.9892663955688477,198300
1979-02-27,7.845795154571533,7.845795154571533,7.683592319488525,7.707622528076172,2.9321329593658447,169700
1979-02-28,7.707622528076172,7.7436676025390625,7.683592319488525,7.731652736663818,2.9412734508514404,418100
1979-03-01,7.731652736663818,7.959937572479248,7.731652736663818,7.893855094909668,3.0029795169830322,329500
1979-03-02,7.893855094909668,7.959937572479248,7.881840229034424,7.959937572479248,3.0281174182891846,153800
1979-03-05,7.983967304229736,8.182214736938477,7.983967304229736,8.1341552734375,3.0943944454193115,665700
1979-03-06,8.1341552734375,8.1341552734375,8.020012855529785,8.044042587280273,3.0601134300231934,458000
1979-03-07,8.1341552734375,8.296357154846191,8.1341552734375,8.272327423095703,3.1469578742980957,1317600
1979-03-08,8.272327423095703,8.284342765808105,8.194230079650879,8.284342765808105,3.1515281200408936,472600
1979-03-09,8.284342765808105,8.296357154846191,8.17020034790039,8.17020034790039,3.1081056594848633,345500
1979-03-12,8.17020034790039,8.182214736938477,8.1341552734375,8.182214736938477,3.1126766204833984,205700
1979-03-13,8.182214736938477,8.182214736938477,8.110124588012695,8.110124588012695,3.085251569747925,451400
1979-03-14,8.110124588012695,8.146169662475586,8.032027244567871,8.1341552734375,3.0943944454193115,482000
1979-03-15,8.1341552734375,8.194230079650879,8.110124588012695,8.194230079650879,3.1172475814819336,635800
1979-03-16,8.194230079650879,8.422514915466309,8.17020034790039,8.344417572021484,3.174382209777832,892100
1979-03-19,8.410499572753906,8.446544647216797,8.410499572753906,8.410499572753906,3.199521541595459,383500
1979-03-20,8.344417572021484,8.344417572021484,8.158185005187988,8.182214736938477,3.1126766204833984,517300
1979-03-21,8.182214736938477,8.2603120803833,8.110124588012695,8.194230079650879,3.1172475814819336,384100
1979-03-22,8.194230079650879,8.308372497558594,8.17020034790039,8.308372497558594,3.1606690883636475,483300
1979-03-23,8.296357154846191,8.296357154846191,8.158185005187988,8.17020034790039,3.1081056594848633,511300
1979-03-26,8.17020034790039,8.17020034790039,8.110124588012695,8.1341552734375,3.0943944454193115,373500
1979-03-27,8.1341552734375,8.182214736938477,8.032027244567871,8.182214736938477,3.1126766204833984,637200
1979-03-28,8.182214736938477,8.284342765808105,8.17020034790039,8.17020034790039,3.1081056594848633,1398200
1979-03-29,8.17020034790039,8.194230079650879,8.1341552734375,8.158185005187988,3.1035373210906982,165700
1979-03-30,8.158185005187988,8.182214736938477,8.122139930725098,8.146169662475586,3.098963737487793,214300
1979-04-02,8.146169662475586,8.146169662475586,7.995982646942139,8.007997512817383,3.0464022159576416,296200
1979-04-03,8.007997512817383,8.194230079650879,7.995982646942139,8.146169662475586,3.098963737487793,635800
1979-04-04,8.158185005187988,8.194230079650879,8.158185005187988,8.158185005187988,3.1035373210906982,220900
1979-04-05,8.158185005187988,8.182214736938477,8.146169662475586,8.158185005187988,3.1035373210906982,293600
1979-04-06,8.158185005187988,8.194230079650879,8.158185005187988,8.17020034790039,3.1081056594848633,187000
1979-04-09,8.17020034790039,8.17020034790039,8.122139930725098,8.158185005187988,3.1035373210906982,216900
1979-04-10,8.158185005187988,8.2603120803833,8.1341552734375,8.2603120803833,3.1423871517181396,385500
1979-04-11,8.194230079650879,8.194230079650879,8.1341552734375,8.158185005187988,3.1035373210906982,340800
1979-04-12,8.158185005187988,8.158185005187988,8.110124588012695,8.122139930725098,3.0898239612579346,147800
1979-04-16,8.044042587280273,8.044042587280273,7.971952438354492,7.983967304229736,3.037260055541992,422000
1979-04-17,7.983967304229736,7.995982646942139,7.959937572479248,7.983967304229736,3.037260055541992,189700
1979-04-18,7.983967304229736,8.044042587280273,7.983967304229736,8.044042587280273,3.0601134300231934,368700
1979-04-19,8.044042587280273,8.2603120803833,8.044042587280273,8.122139930725098,3.0898239612579346,665100
1979-04-20,8.122139930725098,8.272327423095703,8.110124588012695,8.2603120803833,3.1423871517181396,1079900
1979-04-23,8.2603120803833,8.284342765808105,8.182214736938477,8.284342765808105,3.1515281200408936,184300
1979-04-24,8.284342765808105,8.422514915466309,8.272327423095703,8.410499572753906,3.199521541595459,942000
1979-04-25,8.344417572021484,8.344417572021484,8.308372497558594,8.308372497558594,3.1606690883636475,358800
1979-04-26,8.308372497558594,8.320387840270996,8.194230079650879,8.284342765808105,3.1515281200408936,142400
1979-04-27,8.284342765808105,8.284342765808105,8.17020034790039,8.182214736938477,3.1126766204833984,230900
1979-04-30,8.182214736938477,8.182214736938477,8.032027244567871,8.146169662475586,3.1334733963012695,159000
1979-05-01,8.1341552734375,8.1341552734375,8.032027244567871,8.032027244567871,3.0895678997039795,210900
1979-05-02,8.032027244567871,8.044042587280273,8.007997512817383,8.032027244567871,3.0895678997039795,232900
1979-05-03,8.032027244567871,8.110124588012695,8.020012855529785,8.044042587280273,3.0941898822784424,141000
1979-05-04,8.044042587280273,8.044042587280273,8.020012855529785,8.020012855529785,3.084946393966675,165000
1979-05-07,8.007997512817383,8.007997512817383,7.881840229034424,7.881840229034424,3.031798839569092,226300
1979-05-08,7.881840229034424,7.959937572479248,7.695607662200928,7.857810020446777,3.022555351257324,432700
1979-05-09,7.857810020446777,7.893855094909668,7.707622528076172,7.845795154571533,3.017932653427124,405400
1979-05-10,7.845795154571533,7.8698248863220215,7.731652736663818,7.731652736663818,2.9740264415740967,121800
1979-05-11,7.731652736663818,7.893855094909668,7.731652736663818,7.881840229034424,3.031798839569092,191700
1979-05-14,7.881840229034424,7.995982646942139,7.881840229034424,7.881840229034424,3.031798839569092,170400
1979-05-15,7.881840229034424,7.995982646942139,7.881840229034424,7.881840229034424,3.031798839569092,373500
1979-05-16,7.881840229034424,7.983967304229736,7.809750080108643,7.833779811859131,3.013310432434082,626400
1979-05-17,7.857810020446777,8.007997512817383,7.857810020446777,7.995982646942139,3.0757060050964355,214300
1979-05-18,7.995982646942139,8.007997512817383,7.893855094909668,7.893855094909668,3.0364203453063965,109800
1979-05-21,7.893855094909668,8.032027244567871,7.8698248863220215,8.007997512817383,3.08032488822937,200900
1979-05-22,8.007997512817383,8.2603120803833,8.007997512817383,8.182214736938477,3.1473374366760254,268900
1979-05-23,8.182214736938477,8.308372497558594,8.158185005187988,8.158185005187988,3.138096809387207,266200
1979-05-24,8.146169662475586,8.146169662475586,8.044042587280273,8.110124588012695,3.119607925415039,480600
1979-05-25,8.110124588012695,8.146169662475586,8.044042587280273,8.122139930725098,3.1242291927337646,344100
1979-05-29,8.122139930725098,8.146169662475586,7.983967304229736,7.983967304229736,3.0710806846618652,123000
1979-05-30,7.983967304229736,7.983967304229736,7.833779811859131,7.833779811859131,3.013310432434082,254300
1979-05-31,7.833779811859131,7.983967304229736,7.809750080108643,7.971952438354492,3.066459894180298,201700
1979-06-01,7.971952438354492,8.020012855529785,7.893855094909668,8.007997512817383,3.08032488822937,159800
1979-06-04,8.007997512817383,8.020012855529785,7.995982646942139,8.020012855529785,3.084946393966675,122400
1979-06-05,8.020012855529785,8.122139930725098,8.020012855529785,8.122139930725098,3.1242291927337646,266200
1979-06-06,8.146169662475586,8.2603120803833,8.146169662475586,8.182214736938477,3.1473374366760254,822200
1979-06-07,8.182214736938477,8.308372497558594,8.182214736938477,8.284342765808105,3.18662166595459,287600
1979-06-08,8.284342765808105,8.296357154846191,8.2603120803833,8.284342765808105,3.18662166595459,298800
1979-06-11,8.284342765808105,8.284342765808105,8.2603120803833,8.284342765808105,3.18662166595459,133000
1979-06-12,8.284342765808105,8.482589721679688,8.284342765808105,8.446544647216797,3.2490150928497314,460000
1979-06-13,8.446544647216797,8.446544647216797,8.332402229309082,8.410499572753906,3.23514986038208,609800
1979-06-14,8.332402229309082,8.332402229309082,8.2603120803833,8.320387840270996,3.2004873752593994,468000
1979-06-15,8.320387840270996,8.410499572753906,8.284342765808105,8.320387840270996,3.2004873752593994,284800
1979-06-18,8.320387840270996,8.320387840270996,8.2603120803833,8.284342765808105,3.18662166595459,445400
1979-06-19,8.284342765808105,8.284342765808105,8.182214736938477,8.194230079650879,3.1519601345062256,308200
1979-06-20,8.194230079650879,8.2603120803833,8.17020034790039,8.17020034790039,3.1427154541015625,385500
1979-06-21,8.17020034790039,8.17020034790039,7.983967304229736,7.983967304229736,3.0710806846618652,238900
1979-06-22,7.959937572479248,7.959937572479248,7.833779811859131,7.893855094909668,3.0364203453063965,620400
1979-06-25,7.857810020446777,7.857810020446777,7.7436676025390625,7.833779811859131,3.013310432434082,437400
1979-06-26,7.821764945983887,7.821764945983887,7.671577453613281,7.683592319488525,2.9555394649505615,976000
1979-06-27,7.683592319488525,7.881840229034424,7.683592319488525,7.809750080108643,3.0040674209594727,528500
1979-06-28,7.809750080108643,7.833779811859131,7.671577453613281,7.671577453613281,2.950918197631836,703100
1979-06-29,7.671577453613281,7.707622528076172,7.659562587738037,7.695607662200928,2.960160970687866,691700
1979-07-02,7.671577453613281,7.671577453613281,7.5694499015808105,7.593480110168457,2.9208779335021973,368100
1979-07-03,7.593480110168457,7.593480110168457,7.5694499015808105,7.593480110168457,2.9208779335021973,376700
1979-07-05,7.593480110168457,7.593480110168457,7.557435035705566,7.5694499015808105,2.9116344451904297,705700
1979-07-06,7.5694499015808105,7.707622528076172,7.5694499015808105,7.695607662200928,2.960160970687866,232300
1979-07-09,7.695607662200928,7.8698248863220215,7.695607662200928,7.857810020446777,3.022555351257324,533300
1979-07-10,7.857810020446777,7.881840229034424,7.809750080108643,7.821764945983887,3.008690357208252,478000
1979-07-11,7.731652736663818,7.731652736663818,7.659562587738037,7.719637393951416,2.9694035053253174,299600
1979-07-12,7.719637393951416,7.719637393951416,7.671577453613281,7.695607662200928,2.960160970687866,687700
1979-07-13,7.695607662200928,7.707622528076172,7.581464767456055,7.683592319488525,2.9555394649505615,300200
1979-07-16,7.683592319488525,7.707622528076172,7.671577453613281,7.707622528076172,2.9647841453552246,186300
1979-07-17,7.707622528076172,7.719637393951416,7.671577453613281,7.683592319488525,2.9555394649505615,281600
1979-07-18,7.683592319488525,7.707622528076172,7.593480110168457,7.707622528076172,2.9647841453552246,694300
1979-07-19,7.707622528076172,7.845795154571533,7.707622528076172,7.821764945983887,3.008690357208252,689100
1979-07-20,7.821764945983887,7.821764945983887,7.731652736663818,7.731652736663818,2.9740264415740967,356800
1979-07-23,7.731652736663818,7.809750080108643,7.683592319488525,7.809750080108643,3.0040674209594727,835500
1979-07-24,7.809750080108643,7.809750080108643,7.719637393951416,7.731652736663818,2.9740264415740967,352800
1979-07-25,7.731652736663818,7.833779811859131,7.731652736663818,7.833779811859131,3.013310432434082,1271600
1979-07-26,7.833779811859131,7.857810020446777,7.7436676025390625,7.821764945983887,3.008690357208252,298800
1979-07-27,7.809750080108643,7.809750080108643,7.5694499015808105,7.683592319488525,2.9555394649505615,832900
1979-07-30,7.659562587738037,7.659562587738037,7.5694499015808105,7.593480110168457,2.961397647857666,416700
1979-07-31,7.593480110168457,7.671577453613281,7.5694499015808105,7.671577453613281,2.9918549060821533,646400
1979-08-01,7.671577453613281,7.683592319488525,7.593480110168457,7.593480110168457,2.961397647857666,407400
1979-08-02,7.593480110168457,7.683592319488525,7.5694499015808105,7.581464767456055,2.9567127227783203,579200
1979-08-03,7.581464767456055,7.659562587738037,7.581464767456055,7.659562587738037,2.9871692657470703,266200
1979-08-06,7.659562587738037,7.671577453613281,7.5694499015808105,7.593480110168457,2.961397647857666,252300
1979-08-07,7.593480110168457,7.695607662200928,7.581464767456055,7.671577453613281,2.9918549060821533,557300
1979-08-08,7.671577453613281,7.731652736663818,7.593480110168457,7.671577453613281,2.9918549060821533,1021900
1979-08-09,7.671577453613281,7.671577453613281,7.5694499015808105,7.581464767456055,2.9567127227783203,685100
1979-08-10,7.581464767456055,7.809750080108643,7.581464767456055,7.7436676025390625,3.0199673175811768,270900
1979-08-13,7.833779811859131,7.959937572479248,7.833779811859131,7.893855094909668,3.0785415172576904,662400
1979-08-14,7.959937572479248,8.182214736938477,7.959937572479248,8.158185005187988,3.1816296577453613,1048600
1979-08-15,8.158185005187988,8.572702407836914,8.122139930725098,8.572702407836914,3.3432867527008057,894100
1979-08-16,8.572702407836914,8.572702407836914,8.308372497558594,8.332402229309082,3.2495713233947754,558500
1979-08-17,8.308372497558594,8.308372497558594,8.2603120803833,8.2603120803833,3.221456289291382,965400
1979-08-20,8.2603120803833,8.344417572021484,8.17020034790039,8.320387840270996,3.244884490966797,415400
1979-08-21,8.320387840270996,8.434530258178711,8.296357154846191,8.308372497558594,3.240199565887451,222900
1979-08-22,8.308372497558594,8.410499572753906,8.284342765808105,8.410499572753906,3.280026912689209,370700
1979-08-23,8.344417572021484,8.344417572021484,8.272327423095703,8.272327423095703,3.2261407375335693,109100
1979-08-24,8.272327423095703,8.284342765808105,8.194230079650879,8.284342765808105,3.2308273315429688,319600
1979-08-27,8.296357154846191,8.422514915466309,8.296357154846191,8.308372497558594,3.240199565887451,224900
1979-08-28,8.332402229309082,8.422514915466309,8.332402229309082,8.332402229309082,3.2495713233947754,218300
1979-08-29,8.332402229309082,8.410499572753906,8.320387840270996,8.410499572753906,3.280026912689209,431400
1979-08-30,8.410499572753906,8.422514915466309,8.308372497558594,8.344417572021484,3.2542567253112793,291600
1979-08-31,8.344417572021484,8.410499572753906,8.320387840270996,8.344417572021484,3.2542567253112793,140400
1979-09-04,8.344417572021484,8.344417572021484,8.17020034790039,8.17020034790039,3.186314344406128,269600
1979-09-05,8.17020034790039,8.2603120803833,8.17020034790039,8.2603120803833,3.221456289291382,378700
1979-09-06,8.272327423095703,8.332402229309082,8.272327423095703,8.308372497558594,3.240199565887451,180300
1979-09-07,8.308372497558594,8.434530258178711,8.284342765808105,8.422514915466309,3.284714698791504,288800
1979-09-10,8.422514915466309,8.49460506439209,8.410499572753906,8.49460506439209,3.3128268718719482,401400
1979-09-11,8.49460506439209,8.49460506439209,8.320387840270996,8.332402229309082,3.2495713233947754,358800
1979-09-12,8.332402229309082,8.482589721679688,8.332402229309082,8.446544647216797,3.2940845489501953,240900
1979-09-13,8.446544647216797,8.470575332641602,8.434530258178711,8.446544647216797,3.2940845489501953,133000
1979-09-14,8.446544647216797,8.49460506439209,8.410499572753906,8.49460506439209,3.3128268718719482,182300
1979-09-17,8.49460506439209,8.596732139587402,8.4585599899292,8.49460506439209,3.3128268718719482,722300
1979-09-18,8.49460506439209,8.596732139587402,8.434530258178711,8.470575332641602,3.303457736968994,177700
1979-09-19,8.49460506439209,8.596732139587402,8.49460506439209,8.584717750549316,3.347973108291626,129800
1979-09-20,8.572702407836914,8.572702407836914,8.470575332641602,8.572702407836914,3.3432867527008057,276200
1979-09-21,8.620762825012207,8.873077392578125,8.620762825012207,8.75893497467041,3.415915012359619,340800
1979-09-24,8.75893497467041,8.861062049865723,8.72288990020752,8.734905242919922,3.4065439701080322,150400
1979-09-25,8.734905242919922,8.873077392578125,8.710874557495117,8.861062049865723,3.4557435512542725,308800
1979-09-26,8.909122467041016,9.059309959411621,8.909122467041016,8.909122467041016,3.4744880199432373,521300
1979-09-27,8.897107124328613,8.897107124328613,8.873077392578125,8.885092735290527,3.4651153087615967,304800
1979-09-28,8.873077392578125,8.873077392578125,8.782964706420898,8.7949800491333,3.429974317550659,268900
1979-10-01,8.7949800491333,8.861062049865723,8.75893497467041,8.7949800491333,3.429974317550659,122400
1979-10-02,8.7949800491333,8.945167541503906,8.7949800491333,8.921137809753418,3.479174852371216,186300
1979-10-03,8.921137809753418,9.035280227661133,8.909122467041016,8.921137809753418,3.479174852371216,281600
1979-10-04,8.921137809753418,9.011249542236328,8.909122467041016,8.909122467041016,3.4744880199432373,234300
1979-10-05,8.921137809753418,9.011249542236328,8.921137809753418,8.945167541503906,3.48854398727417,181700
1979-10-08,8.921137809753418,8.921137809753418,8.710874557495117,8.710874557495117,3.3971731662750244,258900
1979-10-09,8.710874557495117,8.710874557495117,8.2603120803833,8.284342765808105,3.2308273315429688,663100
1979-10-10,8.2603120803833,8.2603120803833,7.833779811859131,8.044042587280273,3.137113332748413,1491300
1979-10-11,8.044042587280273,8.146169662475586,7.983967304229736,8.032027244567871,3.13242769241333,424000
1979-10-12,8.032027244567871,8.182214736938477,7.983967304229736,7.983967304229736,3.1136844158172607,299600
1979-10-15,7.959937572479248,7.959937572479248,7.707622528076172,7.809750080108643,3.0457394123077393,653100
1979-10-16,7.809750080108643,7.857810020446777,7.731652736663818,7.7436676025390625,3.0199673175811768,161000
1979-10-17,7.7436676025390625,7.857810020446777,7.731652736663818,7.731652736663818,3.01528263092041,318800
1979-10-18,7.731652736663818,7.833779811859131,7.593480110168457,7.593480110168457,2.961397647857666,230900
1979-10-19,7.557435035705566,7.557435035705566,7.3832173347473145,7.407247543334961,2.888767957687378,713100
1979-10-22,7.407247543334961,7.431277275085449,7.245045185089111,7.281089782714844,2.8395683765411377,437400
1979-10-23,7.359187602996826,7.431277275085449,7.359187602996826,7.407247543334961,2.888767957687378,187000
1979-10-24,7.431277275085449,7.659562587738037,7.431277275085449,7.659562587738037,2.9871692657470703,333500
1979-10-25,7.659562587738037,7.719637393951416,7.593480110168457,7.593480110168457,2.961397647857666,133800
1979-10-26,7.695607662200928,7.809750080108643,7.695607662200928,7.809750080108643,3.0457394123077393,206900
1979-10-29,7.719637393951416,7.719637393951416,7.659562587738037,7.659562587738037,3.0279293060302734,77900
1979-10-30,7.683592319488525,7.995982646942139,7.683592319488525,7.995982646942139,3.160922050476074,256900
1979-10-31,7.995982646942139,7.995982646942139,7.845795154571533,7.845795154571533,3.1015498638153076,131000
1979-11-01,7.845795154571533,7.959937572479248,7.833779811859131,7.881840229034424,3.115797519683838,125000
1979-11-02,7.881840229034424,7.983967304229736,7.881840229034424,7.959937572479248,3.146669864654541,31200
1979-11-05,7.959937572479248,7.983967304229736,7.845795154571533,7.881840229034424,3.115797519683838,111800
1979-11-06,7.881840229034424,7.881840229034424,7.833779811859131,7.8698248863220215,3.1110482215881348,61900
1979-11-07,7.809750080108643,7.809750080108643,7.707622528076172,7.719637393951416,3.0516765117645264,95800
1979-11-08,7.719637393951416,7.7436676025390625,7.593480110168457,7.593480110168457,3.0018060207366943,290200
1979-11-09,7.671577453613281,7.833779811859131,7.671577453613281,7.731652736663818,3.0564262866973877,111100
1979-11-12,7.731652736663818,7.821764945983887,7.683592319488525,7.809750080108643,3.08729887008667,60500
1979-11-13,7.809750080108643,7.881840229034424,7.581464767456055,7.659562587738037,3.0279293060302734,210900
1979-11-14,7.659562587738037,7.809750080108643,7.5694499015808105,7.731652736663818,3.0564262866973877,259600
1979-11-15,7.731652736663818,7.809750080108643,7.707622528076172,7.707622528076172,3.046926736831665,78500
1979-11-16,7.671577453613281,7.671577453613281,7.53340482711792,7.557435035705566,2.987555742263794,268200
1979-11-19,7.557435035705566,7.581464767456055,7.521389961242676,7.53340482711792,2.9780569076538086,483300
1979-11-20,7.509375095367432,7.509375095367432,7.3832173347473145,7.3832173347473145,2.9186861515045166,367500
1979-11-21,7.3832173347473145,7.419262409210205,7.2570600509643555,7.419262409210205,2.932934045791626,282800
1979-11-23,7.419262409210205,7.557435035705566,7.419262409210205,7.509375095367432,2.9685590267181396,155800
1979-11-26,7.557435035705566,7.809750080108643,7.557435035705566,7.7436676025390625,3.0611751079559326,328800
1979-11-27,7.7436676025390625,7.971952438354492,7.707622528076172,7.857810020446777,3.1062986850738525,356800
1979-11-28,7.8698248863220215,8.007997512817383,7.8698248863220215,8.007997512817383,3.1656699180603027,267600
1979-11-29,8.007997512817383,8.020012855529785,7.8698248863220215,7.893855094909668,3.1205477714538574,234300
1979-11-30,7.8698248863220215,7.8698248863220215,7.707622528076172,7.707622528076172,3.046926736831665,518600
1979-12-03,7.707622528076172,7.731652736663818,7.683592319488525,7.707622528076172,3.046926736831665,142400
1979-12-04,7.707622528076172,7.821764945983887,7.707622528076172,7.719637393951416,3.0516765117645264,144400
1979-12-05,7.809750080108643,7.983967304229736,7.809750080108643,7.857810020446777,3.1062986850738525,310200
1979-12-06,7.857810020446777,7.971952438354492,7.857810020446777,7.881840229034424,3.115797519683838,278900
1979-12-07,7.881840229034424,8.020012855529785,7.809750080108643,7.833779811859131,3.096799850463867,242900
1979-12-10,7.833779811859131,7.857810020446777,7.719637393951416,7.833779811859131,3.096799850463867,410100
1979-12-11,7.833779811859131,7.983967304229736,7.833779811859131,7.893855094909668,3.1205477714538574,197700
1979-12-12,7.983967304229736,8.146169662475586,7.983967304229736,8.146169662475586,3.2202916145324707,414700
1979-12-13,8.146169662475586,8.284342765808105,8.110124588012695,8.158185005187988,3.2250425815582275,328800
1979-12-14,8.158185005187988,8.344417572021484,8.158185005187988,8.332402229309082,3.293911933898926,1107800
1979-12-17,8.332402229309082,8.344417572021484,8.17020034790039,8.17020034790039,3.229790449142456,203700
1979-12-18,8.17020034790039,8.194230079650879,8.044042587280273,8.110124588012695,3.2060415744781494,329500
1979-12-19,8.110124588012695,8.146169662475586,8.020012855529785,8.032027244567871,3.1751694679260254,520500
1979-12-20,8.032027244567871,8.1341552734375,8.007997512817383,8.122139930725098,3.2107925415039062,256300
1979-12-21,8.122139930725098,8.122139930725098,8.007997512817383,8.020012855529785,3.170419454574585,85800
1979-12-24,8.020012855529785,8.110124588012695,8.020012855529785,8.044042587280273,3.1799190044403076,85800
1979-12-26,8.044042587280273,8.044042587280273,8.007997512817383,8.044042587280273,3.1799190044403076,111100
1979-12-27,8.044042587280273,8.158185005187988,8.044042587280273,8.158185005187988,3.2250425815582275,237700
1979-12-28,8.158185005187988,8.194230079650879,8.158185005187988,8.182214736938477,3.234539747238159,246900
1979-12-31,8.182214736938477,8.284342765808105,8.17020034790039,8.194230079650879,3.239288806915283,138400
1980-01-02,8.194230079650879,8.296357154846191,8.182214736938477,8.284342765808105,3.274911880493164,302200
1980-01-03,8.284342765808105,8.284342765808105,8.110124588012695,8.182214736938477,3.234539747238159,358100
1980-01-04,8.182214736938477,8.194230079650879,8.158185005187988,8.182214736938477,3.234539747238159,215700
1980-01-07,8.182214736938477,8.332402229309082,8.158185005187988,8.332402229309082,3.293911933898926,773600
1980-01-08,8.332402229309082,8.49460506439209,8.332402229309082,8.4585599899292,3.343782901763916,1129800
1980-01-09,8.4585599899292,8.620762825012207,8.4585599899292,8.596732139587402,3.3984038829803467,3454300
1980-01-10,8.596732139587402,8.7949800491333,8.596732139587402,8.746919631958008,3.457775831222534,1379500
1980-01-11,8.782964706420898,9.161437034606934,8.782964706420898,9.161437034606934,3.62164044380188,1601200
1980-01-14,9.161437034606934,9.209497451782227,9.08333969116211,9.161437034606934,3.62164044380188,952800
1980-01-15,9.161437034606934,9.209497451782227,9.161437034606934,9.197482109069824,3.6358888149261475,1064600
1980-01-16,9.197482109069824,9.48584270477295,9.197482109069824,9.245542526245117,3.654888153076172,1728400
1980-01-17,9.245542526245117,9.371700286865234,9.197482109069824,9.311624526977539,3.6810107231140137,580500
1980-01-18,9.311624526977539,9.533902168273926,9.221512794494629,9.509872436523438,3.759381055831909,576500
1980-01-21,9.509872436523438,9.660059928894043,9.473827362060547,9.509872436523438,3.759381055831909,625800
1980-01-22,9.509872436523438,9.545917510986328,9.359684944152832,9.371700286865234,3.7047605514526367,474600
1980-01-23,9.371700286865234,9.497857093811035,9.233527183532715,9.323639869689941,3.685760021209717,1147800
1980-01-24,9.359684944152832,9.509872436523438,9.359684944152832,9.461812973022461,3.740381956100464,559900
1980-01-25,9.461812973022461,9.52188777923584,9.38371467590332,9.509872436523438,3.759381055831909,283600
1980-01-28,9.461812973022461,9.461812973022461,9.323639869689941,9.335655212402344,3.737734794616699,466000
1980-01-29,9.335655212402344,9.335655212402344,9.08333969116211,9.221512794494629,3.69203519821167,237700
1980-01-30,9.233527183532715,9.359684944152832,9.233527183532715,9.323639869689941,3.7329249382019043,539300
1980-01-31,9.461812973022461,9.636030197143555,9.461812973022461,9.509872436523438,3.8074867725372314,1117200
1980-02-01,9.48584270477295,9.48584270477295,9.34766960144043,9.371700286865234,3.752164602279663,527300
1980-02-04,9.371700286865234,9.395730018615723,9.233527183532715,9.311624526977539,3.7281124591827393,250300
1980-02-05,9.221512794494629,9.221512794494629,9.173452377319336,9.197482109069824,3.68241286277771,352800
1980-02-06,9.197482109069824,9.233527183532715,9.071325302124023,9.161437034606934,3.667983055114746,1476700
1980-02-07,9.311624526977539,9.473827362060547,9.311624526977539,9.38371467590332,3.7569773197174072,1080600
1980-02-08,9.461812973022461,9.846292495727539,9.461812973022461,9.834277153015137,3.9373693466186523,1191100
1980-02-11,9.924389839172363,10.11062240600586,9.924389839172363,10.074577331542969,4.0335774421691895,924800
1980-02-12,9.984464645385742,9.984464645385742,9.846292495727539,9.960434913635254,3.987879991531372,431400
1980-02-13,10.062562942504883,10.398982048034668,10.062562942504883,10.362937927246094,4.1490302085876465,1201700
1980-02-14,10.362937927246094,10.5131254196167,10.260809898376465,10.284839630126953,4.117763996124268,997300
1980-02-15,10.260809898376465,10.260809898376465,9.960434913635254,10.062562942504883,4.0287699699401855,785600
1980-02-19,10.062562942504883,10.074577331542969,9.912375450134277,9.996479988098145,4.0023088455200195,633800
1980-02-20,9.996479988098145,10.074577331542969,9.948419570922852,9.984464645385742,3.997498035430908,645800
1980-02-21,9.984464645385742,9.984464645385742,9.660059928894043,9.660059928894043,3.8676164150238037,845500
1980-02-22,9.660059928894043,9.762187957763672,9.612000465393066,9.684089660644531,3.8772366046905518,635200
1980-02-25,9.684089660644531,9.684089660644531,9.533902168273926,9.533902168273926,3.817106246948242,649100
1980-02-26,9.545917510986328,9.672075271606445,9.545917510986328,9.660059928894043,3.8676164150238037,631800
1980-02-27,9.672075271606445,10.086592674255371,9.672075271606445,9.912375450134277,3.968637704849243,953400
1980-02-28,9.912375450134277,9.984464645385742,9.810247421264648,9.936405181884766,3.978259325027466,452000
1980-02-29,9.936405181884766,9.984464645385742,9.834277153015137,9.984464645385742,3.997498035430908,259600
1980-03-03,9.984464645385742,10.134652137756348,9.984464645385742,10.062562942504883,4.0287699699401855,246300
1980-03-04,10.062562942504883,10.236780166625977,9.936405181884766,10.212750434875488,4.088898181915283,731000
1980-03-05,10.296854972839355,10.597229957580566,10.296854972839355,10.423012733459473,4.1730804443359375,1257000
1980-03-06,10.423012733459473,10.585214614868164,9.948419570922852,10.062562942504883,4.0287699699401855,674400
1980-03-07,10.062562942504883,10.062562942504883,9.810247421264648,9.846292495727539,3.942180871963501,587200
1980-03-10,9.846292495727539,9.912375450134277,9.533902168273926,9.660059928894043,3.8676164150238037,912100
1980-03-11,9.660059928894043,9.684089660644531,9.624014854431152,9.672075271606445,3.872427463531494,627800
1980-03-12,9.672075271606445,9.672075271606445,9.48584270477295,9.497857093811035,3.802675247192383,974700
1980-03-13,9.497857093811035,9.636030197143555,9.059309959411621,9.059309959411621,3.627094268798828,875500
1980-03-14,9.059309959411621,9.08333969116211,8.770950317382812,9.08333969116211,3.636714458465576,741600
1980-03-17,9.059309959411621,9.059309959411621,8.608747482299805,8.608747482299805,3.4467005729675293,863500
1980-03-18,8.608747482299805,8.933152198791504,8.584717750549316,8.897107124328613,3.5621509552001953,418100
1980-03-19,8.897107124328613,9.02326488494873,8.861062049865723,8.921137809753418,3.571772813796997,436000
1980-03-20,8.921137809753418,8.933152198791504,8.746919631958008,8.782964706420898,3.516451120376587,316200
1980-03-21,8.782964706420898,8.861062049865723,8.632777214050293,8.710874557495117,3.4875898361206055,222300
1980-03-24,8.710874557495117,8.734905242919922,8.410499572753906,8.434530258178711,3.376950263977051,385500
1980-03-25,8.434530258178711,8.608747482299805,8.332402229309082,8.49460506439209,3.4009997844696045,481300
1980-03-26,8.49460506439209,8.734905242919922,8.482589721679688,8.560687065124512,3.4274606704711914,487300
1980-03-27,8.446544647216797,8.446544647216797,8.007997512817383,8.17020034790039,3.271120309829712,1023300
1980-03-28,8.182214736938477,8.620762825012207,8.182214736938477,8.584717750549316,3.4370808601379395,674400
1980-03-31,8.584717750549316,8.734905242919922,8.560687065124512,8.734905242919922,3.497210741043091,394100
1980-04-01,8.782964706420898,9.035280227661133,8.782964706420898,8.897107124328613,3.5621509552001953,543300
1980-04-02,8.897107124328613,9.035280227661133,8.873077392578125,8.897107124328613,3.5621509552001953,330800
1980-04-03,8.897107124328613,8.897107124328613,8.632777214050293,8.734905242919922,3.497210741043091,582500
1980-04-07,8.632777214050293,8.632777214050293,8.422514915466309,8.434530258178711,3.376950263977051,781000
1980-04-08,8.434530258178711,8.446544647216797,8.2603120803833,8.410499572753906,3.3673267364501953,493300
1980-04-09,8.410499572753906,8.4585599899292,8.410499572753906,8.422514915466309,3.3721375465393066,372700
1980-04-10,8.422514915466309,8.482589721679688,8.344417572021484,8.410499572753906,3.3673267364501953,823500
1980-04-11,8.410499572753906,8.446544647216797,8.332402229309082,8.344417572021484,3.3408710956573486,470600
1980-04-14,8.320387840270996,8.320387840270996,8.2603120803833,8.284342765808105,3.3168184757232666,161000
1980-04-15,8.284342765808105,8.4585599899292,8.272327423095703,8.434530258178711,3.376950263977051,174400
1980-04-16,8.434530258178711,8.49460506439209,8.158185005187988,8.158185005187988,3.266308546066284,410100
1980-04-17,8.158185005187988,8.410499572753906,8.158185005187988,8.284342765808105,3.3168184757232666,374100
1980-04-18,8.284342765808105,8.332402229309082,8.17020034790039,8.17020034790039,3.271120309829712,165000
1980-04-21,8.17020034790039,8.17020034790039,7.833779811859131,7.959937572479248,3.186934471130371,546500
1980-04-22,8.007997512817383,8.2603120803833,8.007997512817383,8.194230079650879,3.280738115310669,516600
1980-04-23,8.194230079650879,8.434530258178711,8.182214736938477,8.284342765808105,3.3168184757232666,454600
1980-04-24,8.308372497558594,8.710874557495117,8.308372497558594,8.560687065124512,3.4274606704711914,220300
1980-04-25,8.560687065124512,8.560687065124512,8.320387840270996,8.410499572753906,3.3673267364501953,324200
1980-04-28,8.308372497558594,8.308372497558594,8.182214736938477,8.182214736938477,3.3234076499938965,231700
1980-04-29,8.182214736938477,8.2603120803833,8.158185005187988,8.2603120803833,3.3551290035247803,225700
1980-04-30,8.2603120803833,8.2603120803833,8.146169662475586,8.2603120803833,3.3551290035247803,385500
1980-05-01,8.2603120803833,8.2603120803833,8.17020034790039,8.182214736938477,3.3234076499938965,406100
1980-05-02,8.182214736938477,8.272327423095703,8.182214736938477,8.194230079650879,3.32828688621521,117100
1980-05-05,8.194230079650879,8.2603120803833,8.158185005187988,8.194230079650879,3.32828688621521,279600
1980-05-06,8.194230079650879,8.194230079650879,8.122139930725098,8.146169662475586,3.308765172958374,296200
1980-05-07,8.146169662475586,8.182214736938477,8.122139930725098,8.17020034790039,3.3185267448425293,343500
1980-05-08,8.17020034790039,8.194230079650879,7.983967304229736,8.020012855529785,3.2575244903564453,513900
1980-05-09,8.020012855529785,8.020012855529785,7.959937572479248,7.959937572479248,3.233121871948242,148400
1980-05-12,7.959937572479248,8.007997512817383,7.857810020446777,8.007997512817383,3.2526423931121826,340100
1980-05-13,8.032027244567871,8.158185005187988,8.032027244567871,8.1341552734375,3.3038859367370605,132400
1980-05-14,8.1341552734375,8.2603120803833,8.110124588012695,8.194230079650879,3.32828688621521,195000
1980-05-15,8.194230079650879,8.272327423095703,8.158185005187988,8.2603120803833,3.3551290035247803,219700
1980-05-16,8.2603120803833,8.272327423095703,8.194230079650879,8.272327423095703,3.360008478164673,76500
1980-05-19,8.272327423095703,8.332402229309082,8.194230079650879,8.332402229309082,3.3844082355499268,199000
1980-05-20,8.344417572021484,8.434530258178711,8.344417572021484,8.434530258178711,3.425891637802124,346100
1980-05-21,8.434530258178711,8.560687065124512,8.422514915466309,8.470575332641602,3.4405317306518555,195000
1980-05-22,8.470575332641602,8.782964706420898,8.4585599899292,8.782964706420898,3.567413806915283,187000
1980-05-23,8.885092735290527,9.161437034606934,8.885092735290527,9.08333969116211,3.6894209384918213,523900
1980-05-27,9.08333969116211,9.095355033874512,9.011249542236328,9.047294616699219,3.674781560897827,641800
1980-05-28,9.047294616699219,9.185467720031738,9.02326488494873,9.161437034606934,3.721140146255493,165000
1980-05-29,9.161437034606934,9.173452377319336,8.933152198791504,8.933152198791504,3.628417491912842,534500
1980-05-30,8.933152198791504,9.011249542236328,8.861062049865723,8.921137809753418,3.623539447784424,519300
1980-06-02,8.921137809753418,8.945167541503906,8.861062049865723,8.861062049865723,3.5991363525390625,183700
1980-06-03,8.861062049865723,8.873077392578125,8.734905242919922,8.734905242919922,3.5478954315185547,159800
1980-06-04,8.782964706420898,9.011249542236328,8.782964706420898,9.011249542236328,3.660139560699463,436000
1980-06-05,9.011249542236328,9.08333969116211,8.885092735290527,8.885092735290527,3.6088967323303223,294800
1980-06-06,8.885092735290527,9.02326488494873,8.861062049865723,9.011249542236328,3.660139560699463,406100
1980-06-09,9.011249542236328,9.035280227661133,8.933152198791504,8.945167541503906,3.6332991123199463,282800
1980-06-10,8.945167541503906,9.059309959411621,8.945167541503906,9.059309959411621,3.6796603202819824,377500
1980-06-11,9.059309959411621,9.245542526245117,9.035280227661133,9.233527183532715,3.750422477722168,305600
1980-06-12,9.311624526977539,9.48584270477295,9.311624526977539,9.359684944152832,3.8016653060913086,515900
1980-06-13,9.359684944152832,9.461812973022461,9.197482109069824,9.245542526245117,3.7553040981292725,551300
1980-06-16,9.197482109069824,9.197482109069824,9.095355033874512,9.161437034606934,3.721140146255493,164400
1980-06-17,9.185467720031738,9.311624526977539,9.185467720031738,9.221512794494629,3.745544910430908,440000
1980-06-18,9.209497451782227,9.209497451782227,8.933152198791504,9.047294616699219,3.674781560897827,613200
1980-06-19,9.047294616699219,9.059309959411621,8.746919631958008,8.746919631958008,3.5527760982513428,435400
1980-06-20,8.782964706420898,8.945167541503906,8.782964706420898,8.885092735290527,3.6088967323303223,300800
1980-06-23,8.885092735290527,8.945167541503906,8.873077392578125,8.909122467041016,3.618659257888794,181000
1980-06-24,8.909122467041016,8.933152198791504,8.873077392578125,8.933152198791504,3.628417491912842,351500
1980-06-25,8.933152198791504,9.02326488494873,8.933152198791504,9.011249542236328,3.660139560699463,528500
1980-06-26,9.011249542236328,9.035280227661133,8.885092735290527,8.885092735290527,3.6088967323303223,194300
1980-06-27,8.885092735290527,8.921137809753418,8.75893497467041,8.873077392578125,3.6040186882019043,207700
1980-06-30,8.861062049865723,8.861062049865723,8.72288990020752,8.782964706420898,3.567413806915283,106400
1980-07-01,8.782964706420898,8.921137809753418,8.770950317382812,8.897107124328613,3.6137778759002686,491300
1980-07-02,8.897107124328613,8.933152198791504,8.885092735290527,8.921137809753418,3.623539447784424,237700
1980-07-03,8.909122467041016,8.909122467041016,8.873077392578125,8.897107124328613,3.6137778759002686,216900
1980-07-07,8.897107124328613,8.897107124328613,8.873077392578125,8.897107124328613,3.6137778759002686,187000
1980-07-08,8.897107124328613,8.933152198791504,8.897107124328613,8.933152198791504,3.628417491912842,394700
1980-07-09,8.933152198791504,9.047294616699219,8.933152198791504,8.933152198791504,3.628417491912842,607800
1980-07-10,8.933152198791504,8.933152198791504,8.782964706420898,8.782964706420898,3.567413806915283,326200
1980-07-11,8.782964706420898,8.885092735290527,8.782964706420898,8.885092735290527,3.6088967323303223,900100
1980-07-14,8.885092735290527,9.035280227661133,8.885092735290527,9.035280227661133,3.669900417327881,774200
1980-07-15,9.071325302124023,9.185467720031738,9.071325302124023,9.08333969116211,3.6894209384918213,676400
1980-07-16,9.08333969116211,9.185467720031738,9.071325302124023,9.161437034606934,3.721140146255493,416700
1980-07-17,9.161437034606934,9.359684944152832,9.071325302124023,9.359684944152832,3.8016653060913086,621200
1980-07-18,9.612000465393066,9.810247421264648,9.612000465393066,9.810247421264648,3.9846713542938232,1361500
1980-07-21,9.810247421264648,9.984464645385742,9.762187957763672,9.984464645385742,4.055433750152588,306800
1980-07-22,9.984464645385742,10.134652137756348,9.984464645385742,9.996479988098145,4.060314655303955,478600
1980-07-23,9.996479988098145,10.236780166625977,9.984464645385742,10.074577331542969,4.092036724090576,543300
1980-07-24,10.074577331542969,10.074577331542969,9.948419570922852,10.062562942504883,4.087156295776367,295600
1980-07-25,10.062562942504883,10.062562942504883,9.834277153015137,9.972450256347656,4.0505547523498535,356100
1980-07-28,9.972450256347656,10.122637748718262,9.834277153015137,10.11062240600586,4.156757831573486,368700
1980-07-29,10.11062240600586,10.236780166625977,10.11062240600586,10.236780166625977,4.208624839782715,248300
1980-07-30,10.236780166625977,10.284839630126953,10.236780166625977,10.260809898376465,4.218501567840576,483300
1980-07-31,10.260809898376465,10.362937927246094,10.074577331542969,10.362937927246094,4.260494709014893,270900
1980-08-01,10.362937927246094,10.37495231628418,10.260809898376465,10.272825241088867,4.223444938659668,331500
1980-08-04,10.272825241088867,10.296854972839355,10.134652137756348,10.212750434875488,4.198747158050537,337500
1980-08-05,10.212750434875488,10.212750434875488,10.074577331542969,10.11062240600586,4.156757831573486,291600
1980-08-06,10.11062240600586,10.272825241088867,10.074577331542969,10.272825241088867,4.223444938659668,512600
1980-08-07,10.272825241088867,10.296854972839355,10.212750434875488,10.284839630126953,4.228381156921387,392700
1980-08-08,10.386967658996582,10.537155151367188,10.386967658996582,10.41099739074707,4.280247688293457,591200
1980-08-11,10.423012733459473,10.5131254196167,10.423012733459473,10.5131254196167,4.322237014770508,268900
1980-08-12,10.435027122497559,10.435027122497559,10.236780166625977,10.284839630126953,4.228381156921387,284800
1980-08-13,10.284839630126953,10.296854972839355,10.134652137756348,10.224764823913574,4.2036871910095215,187000
1980-08-14,10.224764823913574,10.386967658996582,10.224764823913574,10.386967658996582,4.2703704833984375,279600
1980-08-15,10.386967658996582,10.386967658996582,10.248794555664062,10.362937927246094,4.260494709014893,183000
1980-08-18,10.362937927246094,10.37495231628418,10.236780166625977,10.272825241088867,4.223444938659668,159000
1980-08-19,10.236780166625977,10.236780166625977,10.134652137756348,10.134652137756348,4.166635990142822,635200
1980-08-20,10.134652137756348,10.14666748046875,10.11062240600586,10.134652137756348,4.166635990142822,382700
1980-08-21,10.14666748046875,10.248794555664062,10.14666748046875,10.236780166625977,4.208624839782715,242900
1980-08-22,10.236780166625977,10.386967658996582,10.236780166625977,10.284839630126953,4.228381156921387,292200
1980-08-25,10.284839630126953,10.362937927246094,10.236780166625977,10.362937927246094,4.260494709014893,46500
1980-08-26,10.41099739074707,10.447042465209961,10.41099739074707,10.41099739074707,4.280247688293457,187000
1980-08-27,10.37495231628418,10.37495231628418,10.260809898376465,10.260809898376465,4.218501567840576,164400
1980-08-28,10.248794555664062,10.248794555664062,10.134652137756348,10.134652137756348,4.166635990142822,210300
1980-08-29,10.134652137756348,10.212750434875488,10.122637748718262,10.134652137756348,4.166635990142822,166400
1980-09-02,10.134652137756348,10.37495231628418,10.122637748718262,10.37495231628418,4.265430927276611,274900
1980-09-03,10.37495231628418,10.398982048034668,10.362937927246094,10.398982048034668,4.2753071784973145,300800
1980-09-04,10.398982048034668,10.5131254196167,10.362937927246094,10.37495231628418,4.265430927276611,460600
1980-09-05,10.248794555664062,10.248794555664062,10.134652137756348,10.212750434875488,4.198747158050537,165700
1980-09-08,10.212750434875488,10.272825241088867,10.086592674255371,10.086592674255371,4.14687967300415,236900
1980-09-09,10.062562942504883,10.062562942504883,9.810247421264648,10.062562942504883,4.136999130249023,845500
1980-09-10,10.062562942504883,10.11062240600586,9.972450256347656,10.062562942504883,4.136999130249023,519300
1980-09-11,10.062562942504883,10.098607063293457,10.062562942504883,10.086592674255371,4.14687967300415,178400
1980-09-12,10.098607063293457,10.212750434875488,10.098607063293457,10.212750434875488,4.198747158050537,246900
1980-09-15,10.212750434875488,10.248794555664062,10.14666748046875,10.248794555664062,4.21356201171875,143800
1980-09-16,10.5131254196167,10.711372375488281,10.5131254196167,10.711372375488281,4.40374231338501,691100
1980-09-17,10.711372375488281,10.987717628479004,10.699357032775879,10.849544525146484,4.460549831390381,553900
1980-09-18,10.849544525146484,10.987717628479004,10.711372375488281,10.975702285766602,4.512417316436768,374100
1980-09-19,10.975702285766602,11.1739501953125,10.885589599609375,11.13790512084961,4.579102039337158,775000
1980-09-22,11.13790512084961,11.336152076721191,11.011747360229492,11.336152076721191,4.660607814788818,428700
1980-09-23,11.336152076721191,11.336152076721191,11.161934852600098,11.185964584350586,4.598859786987305,364700
1980-09-24,11.185964584350586,11.300107955932617,11.113875389099121,11.13790512084961,4.579102039337158,177700
1980-09-25,11.13790512084961,11.161934852600098,11.03577709197998,11.149920463562012,4.584041118621826,253600
1980-09-26,11.113875389099121,11.113875389099121,10.837530136108398,10.873575210571289,4.470430374145508,451400
1980-09-29,10.873575210571289,10.873575210571289,10.561184883117676,10.73540210723877,4.413624286651611,206300
1980-09-30,10.73540210723877,10.861559867858887,10.73540210723877,10.861559867858887,4.465489387512207,265600
1980-10-01,10.861559867858887,10.885589599609375,10.561184883117676,10.711372375488281,4.40374231338501,1455400
1980-10-02,10.711372375488281,10.987717628479004,10.573200225830078,10.597229957580566,4.356814861297607,279600
1980-10-03,10.597229957580566,10.73540210723877,10.573200225830078,10.67532730102539,4.388919830322266,342100
1980-10-06,10.687342643737793,10.885589599609375,10.687342643737793,10.885589599609375,4.475369453430176,486000
1980-10-07,10.885589599609375,11.13790512084961,10.849544525146484,10.861559867858887,4.465489387512207,237700
1980-10-08,10.861559867858887,10.861559867858887,10.663312911987305,10.67532730102539,4.388919830322266,402100
1980-10-09,10.687342643737793,10.861559867858887,10.687342643737793,10.837530136108398,4.455607891082764,278900
1980-10-10,10.837530136108398,10.963687896728516,10.73540210723877,10.73540210723877,4.413624286651611,320200
1980-10-13,10.73540210723877,10.897604942321777,10.711372375488281,10.897604942321777,4.480309009552002,169700
1980-10-14,10.987717628479004,11.13790512084961,10.987717628479004,11.03577709197998,4.537116050720215,294200
1980-10-15,11.03577709197998,11.13790512084961,11.03577709197998,11.113875389099121,4.569223880767822,341500
1980-10-16,11.113875389099121,11.450295448303223,10.897604942321777,10.897604942321777,4.480309009552002,419400
1980-10-17,10.873575210571289,10.873575210571289,10.386967658996582,10.5131254196167,4.322237014770508,609800
1980-10-20,10.5131254196167,10.5131254196167,10.386967658996582,10.5131254196167,4.322237014770508,270900
1980-10-21,10.5131254196167,10.525139808654785,10.423012733459473,10.423012733459473,4.285190582275391,442600
1980-10-22,10.423012733459473,10.447042465209961,10.284839630126953,10.284839630126953,4.228381156921387,184300
1980-10-23,10.284839630126953,10.362937927246094,10.122637748718262,10.134652137756348,4.166635990142822,209700
1980-10-24,10.134652137756348,10.212750434875488,10.074577331542969,10.212750434875488,4.198747158050537,271600
1980-10-27,10.212750434875488,10.236780166625977,10.134652137756348,10.134652137756348,4.166635990142822,266200
1980-10-28,10.134652137756348,10.37495231628418,10.134652137756348,10.260809898376465,4.218501567840576,213700
1980-10-29,10.284839630126953,10.398982048034668,10.284839630126953,10.284839630126953,4.228381156921387,225700
1980-10-30,10.14666748046875,10.14666748046875,10.11062240600586,10.134652137756348,4.166635990142822,165000
1980-10-31,10.086592674255371,10.086592674255371,9.972450256347656,9.996479988098145,4.159139633178711,289600
1980-11-03,9.996479988098145,10.11062240600586,9.984464645385742,10.062562942504883,4.186634540557861,231700
1980-11-05,10.062562942504883,10.362937927246094,9.996479988098145,10.062562942504883,4.186634540557861,1216400
1980-11-06,9.984464645385742,9.984464645385742,9.82226276397705,9.834277153015137,4.091655731201172,398700
1980-11-07,9.834277153015137,9.846292495727539,9.636030197143555,9.672075271606445,4.024166107177734,573900
1980-11-10,9.672075271606445,9.774202346801758,9.660059928894043,9.696105003356934,4.034163951873779,281600
1980-11-11,9.762187957763672,9.948419570922852,9.762187957763672,9.846292495727539,4.096650123596191,282200
1980-11-12,9.912375450134277,10.098607063293457,9.912375450134277,10.086592674255371,4.196630954742432,414100
1980-11-13,10.122637748718262,10.435027122497559,10.122637748718262,10.435027122497559,4.341599464416504,483300
1980-11-14,10.435027122497559,10.447042465209961,10.284839630126953,10.296854972839355,4.284111022949219,460600
1980-11-17,10.296854972839355,10.37495231628418,10.212750434875488,10.236780166625977,4.259118556976318,611200
1980-11-18,10.236780166625977,10.260809898376465,9.984464645385742,10.11062240600586,4.2066264152526855,425400
1980-11-19,10.11062240600586,10.11062240600586,9.696105003356934,9.936405181884766,4.134144306182861,643100
1980-11-20,9.936405181884766,10.086592674255371,9.924389839172363,10.086592674255371,4.196630954742432,358800
1980-11-21,10.086592674255371,10.098607063293457,9.996479988098145,9.996479988098145,4.159139633178711,140400
1980-11-24,9.996479988098145,10.086592674255371,9.810247421264648,9.834277153015137,4.091655731201172,243600
1980-11-25,9.834277153015137,9.912375450134277,9.636030197143555,9.636030197143555,4.0091705322265625,305600
1980-11-26,9.636030197143555,9.672075271606445,9.545917510986328,9.636030197143555,4.0091705322265625,842900
1980-11-28,9.636030197143555,9.684089660644531,9.624014854431152,9.684089660644531,4.0291643142700195,121000
1980-12-01,9.672075271606445,9.672075271606445,9.533902168273926,9.533902168273926,3.9666779041290283,307600
1980-12-02,9.533902168273926,9.684089660644531,9.533902168273926,9.672075271606445,4.024166107177734,464000
1980-12-03,9.672075271606445,9.798232078552246,9.624014854431152,9.762187957763672,4.061657905578613,366700
1980-12-04,9.762187957763672,9.762187957763672,9.624014854431152,9.624014854431152,4.004172325134277,436700
1980-12-05,9.624014854431152,9.636030197143555,9.461812973022461,9.461812973022461,3.936685085296631,218300
1980-12-08,9.38371467590332,9.38371467590332,9.233527183532715,9.311624526977539,3.874194622039795,351500
1980-12-09,9.311624526977539,9.38371467590332,9.233527183532715,9.359684944152832,3.894192934036255,522500
1980-12-10,9.359684944152832,9.461812973022461,9.233527183532715,9.233527183532715,3.8417022228240967,302200
1980-12-11,9.209497451782227,9.209497451782227,9.08333969116211,9.185467720031738,3.821707010269165,495300
1980-12-12,9.185467720031738,9.209497451782227,9.095355033874512,9.095355033874512,3.7842183113098145,337500
1980-12-15,9.095355033874512,9.161437034606934,8.72288990020752,8.72288990020752,3.629249095916748,414700
1980-12-16,8.596732139587402,8.596732139587402,8.434530258178711,8.584717750549316,3.571760416030884,1041900
1980-12-17,8.584717750549316,8.632777214050293,8.4585599899292,8.632777214050293,3.5917556285858154,434000
1980-12-18,8.632777214050293,8.734905242919922,8.620762825012207,8.710874557495117,3.62424898147583,407400
1980-12-19,8.710874557495117,8.734905242919922,8.584717750549316,8.734905242919922,3.634247064590454,624400
1980-12-22,8.734905242919922,8.945167541503906,8.584717750549316,8.782964706420898,3.6542422771453857,406700
1980-12-23,8.861062049865723,9.035280227661133,8.861062049865723,8.897107124328613,3.7017316818237305,778200
1980-12-24,8.897107124328613,8.933152198791504,8.873077392578125,8.933152198791504,3.716731309890747,190300
1980-12-26,8.933152198791504,9.035280227661133,8.909122467041016,9.035280227661133,3.7592227458953857,465400
1980-12-29,9.035280227661133,9.08333969116211,9.02326488494873,9.059309959411621,3.7692172527313232,232300
1980-12-30,9.035280227661133,9.035280227661133,8.909122467041016,8.933152198791504,3.716731309890747,238900
1980-12-31,8.933152198791504,9.011249542236328,8.710874557495117,8.921137809753418,3.7117326259613037,518600
1981-01-02,8.933152198791504,9.095355033874512,8.933152198791504,9.095355033874512,3.7842183113098145,87100
1981-01-05,9.209497451782227,9.461812973022461,9.209497451782227,9.38371467590332,3.9041929244995117,515300
1981-01-06,9.38371467590332,9.612000465393066,9.323639869689941,9.323639869689941,3.8791961669921875,560500
1981-01-07,9.221512794494629,9.221512794494629,9.011249542236328,9.209497451782227,3.831707239151001,358800
1981-01-08,9.209497451782227,9.311624526977539,9.035280227661133,9.08333969116211,3.7792186737060547,393500
1981-01-09,9.08333969116211,9.185467720031738,9.02326488494873,9.161437034606934,3.811709403991699,280200
1981-01-12,9.161437034606934,9.311624526977539,9.095355033874512,9.161437034606934,3.811709403991699,468600
1981-01-13,9.173452377319336,9.233527183532715,9.173452377319336,9.185467720031738,3.821707010269165,183700
1981-01-14,9.233527183532715,9.38371467590332,9.233527183532715,9.34766960144043,3.8891923427581787,736300
1981-01-15,9.34766960144043,9.533902168273926,9.245542526245117,9.533902168273926,3.9666779041290283,176400
1981-01-16,9.624014854431152,9.78621768951416,9.624014854431152,9.672075271606445,4.024166107177734,416700
1981-01-19,9.672075271606445,9.960434913635254,9.64804458618164,9.762187957763672,4.061657905578613,234900
1981-01-20,9.762187957763672,9.846292495727539,9.624014854431152,9.624014854431152,4.004172325134277,569900
1981-01-21,9.52188777923584,9.52188777923584,9.38371467590332,9.38371467590332,3.9041929244995117,171700
1981-01-22,9.38371467590332,9.395730018615723,9.233527183532715,9.233527183532715,3.8417022228240967,169700
1981-01-23,9.233527183532715,9.323639869689941,9.221512794494629,9.311624526977539,3.874194622039795,298200
1981-01-26,9.233527183532715,9.233527183532715,9.161437034606934,9.185467720031738,3.821707010269165,147000
1981-01-27,9.185467720031738,9.185467720031738,9.071325302124023,9.08333969116211,3.7792186737060547,125000
1981-01-28,9.08333969116211,9.095355033874512,9.059309959411621,9.059309959411621,3.7692172527313232,111100
1981-01-29,9.059309959411621,9.08333969116211,9.059309959411621,9.08333969116211,3.7792186737060547,134400
1981-01-30,9.08333969116211,9.197482109069824,9.047294616699219,9.197482109069824,3.8267056941986084,240900
1981-02-02,9.197482109069824,9.38371467590332,9.059309959411621,9.38371467590332,3.933091402053833,227700
1981-02-03,9.38371467590332,9.660059928894043,9.34766960144043,9.660059928894043,4.048919200897217,320200
1981-02-04,9.660059928894043,9.684089660644531,9.636030197143555,9.660059928894043,4.048919200897217,471400
1981-02-05,9.672075271606445,9.798232078552246,9.672075271606445,9.78621768951416,4.101795673370361,165000
1981-02-06,9.948419570922852,10.062562942504883,9.948419570922852,10.062562942504883,4.217623233795166,218300
1981-02-09,10.062562942504883,10.284839630126953,9.948419570922852,9.960434913635254,4.174813747406006,618400
1981-02-10,9.912375450134277,9.912375450134277,9.684089660644531,9.798232078552246,4.106832027435303,636400
1981-02-11,9.798232078552246,9.810247421264648,9.660059928894043,9.660059928894043,4.048919200897217,412700
1981-02-12,9.660059928894043,9.762187957763672,9.533902168273926,9.533902168273926,3.9960381984710693,371500
1981-02-13,9.52188777923584,9.52188777923584,9.461812973022461,9.48584270477295,3.975895643234253,370100
1981-02-17,9.48584270477295,9.545917510986328,9.461812973022461,9.52188777923584,3.991004467010498,118400
1981-02-18,9.52188777923584,9.636030197143555,9.473827362060547,9.636030197143555,4.038845539093018,487300
1981-02-19,9.636030197143555,9.636030197143555,9.473827362060547,9.48584270477295,3.975895643234253,377500
1981-02-20,9.48584270477295,9.636030197143555,9.461812973022461,9.612000465393066,4.028775215148926,204900
1981-02-23,9.612000465393066,9.612000465393066,9.431775093078613,9.455804824829102,3.9633071422576904,92800
1981-02-24,9.455804824829102,9.636030197143555,9.431775093078613,9.612000465393066,4.028775215148926,543300
1981-02-25,9.612000465393066,9.636030197143555,9.359684944152832,9.47983455657959,3.9733757972717285,234900
1981-02-26,9.636030197143555,9.7802095413208,9.636030197143555,9.756179809570312,4.089206218719482,555900
1981-02-27,9.756179809570312,10.056554794311523,9.756179809570312,10.008495330810547,4.194961071014404,204300
1981-03-02,9.960434913635254,9.960434913635254,9.708120346069336,9.912375450134277,4.154672622680664,446600
1981-03-03,9.912375450134277,9.984464645385742,9.756179809570312,9.960434913635254,4.174813747406006,246900
1981-03-04,9.960434913635254,10.380960464477539,9.936405181884766,10.380960464477539,4.351074695587158,341500
1981-03-05,10.380960464477539,10.5131254196167,10.236780166625977,10.236780166625977,4.29064416885376,854100
1981-03-06,10.236780166625977,10.284839630126953,10.056554794311523,10.080584526062012,4.225178241729736,120800
1981-03-09,10.080584526062012,10.284839630126953,10.080584526062012,10.236780166625977,4.29064416885376,274600
1981-03-10,10.236780166625977,10.332900047302246,10.236780166625977,10.236780166625977,4.29064416885376,342800
1981-03-11,10.236780166625977,10.332900047302246,10.236780166625977,10.284839630126953,4.310788631439209,142400
1981-03-12,10.260809898376465,10.260809898376465,9.960434913635254,10.212750434875488,4.280572891235352,124400
1981-03-13,10.212750434875488,10.284839630126953,10.008495330810547,10.236780166625977,4.29064416885376,697100
1981-03-16,10.236780166625977,10.81350040435791,10.056554794311523,10.81350040435791,4.532370567321777,565200
1981-03-17,10.81350040435791,10.861559867858887,10.5131254196167,10.837530136108398,4.542444229125977,934800
1981-03-18,10.837530136108398,10.90962028503418,10.68133544921875,10.861559867858887,4.552514553070068,502600
1981-03-19,10.861559867858887,10.861559867858887,10.585214614868164,10.585214614868164,4.436687469482422,448400
1981-03-20,10.585214614868164,10.68133544921875,10.585214614868164,10.633275032043457,4.4568305015563965,395500
1981-03-23,10.657304763793945,10.861559867858887,10.657304763793945,10.81350040435791,4.532370567321777,326200
1981-03-24,10.81350040435791,10.837530136108398,10.609245300292969,10.609245300292969,4.446760654449463,157000
1981-03-25,10.609245300292969,10.885589599609375,10.609245300292969,10.885589599609375,4.562589645385742,120400
1981-03-26,10.885589599609375,11.113875389099121,10.81350040435791,10.81350040435791,4.532370567321777,426000
1981-03-27,10.81350040435791,10.81350040435791,10.585214614868164,10.657304763793945,4.466904163360596,131800
1981-03-30,10.657304763793945,10.68133544921875,10.332900047302246,10.5131254196167,4.406474590301514,117400
1981-03-31,10.5131254196167,10.633275032043457,10.356929779052734,10.5131254196167,4.406474590301514,352100
1981-04-01,10.5131254196167,10.633275032043457,10.5131254196167,10.609245300292969,4.446760654449463,204300
1981-04-02,10.609245300292969,10.609245300292969,10.537155151367188,10.561184883117676,4.426614761352539,326500
1981-04-03,10.561184883117676,10.585214614868164,10.537155151367188,10.537155151367188,4.416542053222656,248600
1981-04-06,10.537155151367188,10.537155151367188,10.380960464477539,10.537155151367188,4.416542053222656,117100
1981-04-07,10.537155151367188,10.609245300292969,10.5131254196167,10.5131254196167,4.406474590301514,267200
1981-04-08,10.5131254196167,10.561184883117676,10.5131254196167,10.5131254196167,4.406474590301514,183300
1981-04-09,10.5131254196167,10.561184883117676,10.5131254196167,10.537155151367188,4.416542053222656,126800
1981-04-10,10.537155151367188,10.885589599609375,10.537155151367188,10.885589599609375,4.562589645385742,283200
1981-04-13,10.885589599609375,10.885589599609375,10.68133544921875,10.68133544921875,4.476975440979004,198700
1981-04-14,10.68133544921875,10.81350040435791,10.633275032043457,10.81350040435791,4.532370567321777,55500
1981-04-15,10.837530136108398,10.885589599609375,10.837530136108398,10.885589599609375,4.562589645385742,195000
1981-04-16,10.885589599609375,10.957679748535156,10.68133544921875,10.933650016784668,4.582731246948242,348800
1981-04-20,10.933650016784668,11.185964584350586,10.81350040435791,11.161934852600098,4.678411960601807,147000
1981-04-21,11.161934852600098,11.20999526977539,10.90962028503418,10.957679748535156,4.59280252456665,202700
1981-04-22,10.957679748535156,10.957679748535156,10.81350040435791,10.885589599609375,4.562589645385742,124000
1981-04-23,10.885589599609375,10.90962028503418,10.609245300292969,10.609245300292969,4.446760654449463,169700
1981-04-24,10.609245300292969,10.657304763793945,10.356929779052734,10.633275032043457,4.4568305015563965,210900
1981-04-27,10.633275032043457,10.81350040435791,10.609245300292969,10.609245300292969,4.446760654449463,95500
1981-04-28,10.609245300292969,10.657304763793945,10.260809898376465,10.260809898376465,4.300716876983643,187000
1981-04-29,10.260809898376465,10.260809898376465,10.056554794311523,10.056554794311523,4.2151055335998535,195700
1981-04-30,10.056554794311523,10.284839630126953,10.056554794311523,10.056554794311523,4.2151055335998535,204900
1981-05-01,10.056554794311523,10.056554794311523,9.732150077819824,9.7802095413208,4.099276065826416,215700
1981-05-04,9.756179809570312,9.756179809570312,9.431775093078613,9.708120346069336,4.1260881423950195,58500
1981-05-05,9.708120346069336,9.7802095413208,9.612000465393066,9.684089660644531,4.115872859954834,359800
1981-05-06,9.684089660644531,9.756179809570312,9.684089660644531,9.708120346069336,4.1260881423950195,290800
1981-05-07,9.708120346069336,9.708120346069336,9.47983455657959,9.47983455657959,4.0290608406066895,287200
1981-05-08,9.47983455657959,9.660059928894043,9.407745361328125,9.407745361328125,3.998420238494873,259300
1981-05-11,9.407745361328125,9.407745361328125,9.179459571838379,9.311624526977539,3.957568407058716,138000
1981-05-12,9.311624526977539,9.359684944152832,9.131400108337402,9.359684944152832,3.977996349334717,191000
1981-05-13,9.359684944152832,9.612000465393066,9.335655212402344,9.47983455657959,4.0290608406066895,267900
1981-05-14,9.912375450134277,10.056554794311523,9.912375450134277,10.008495330810547,4.253751754760742,312800
1981-05-15,9.984464645385742,9.984464645385742,9.7802095413208,9.984464645385742,4.243537425994873,157000
1981-05-18,9.984464645385742,9.984464645385742,9.756179809570312,9.960434913635254,4.233320713043213,145800
1981-05-19,9.936405181884766,9.936405181884766,9.708120346069336,9.756179809570312,4.146512985229492,176700
1981-05-20,9.912375450134277,9.960434913635254,9.912375450134277,9.912375450134277,4.212897300720215,261200
1981-05-21,9.912375450134277,9.960434913635254,9.732150077819824,9.732150077819824,4.136300086975098,171000
1981-05-22,9.708120346069336,9.708120346069336,9.407745361328125,9.455804824829102,4.018850326538086,406400
1981-05-26,9.455804824829102,9.47983455657959,9.359684944152832,9.455804824829102,4.018850326538086,156400
1981-05-27,9.455804824829102,9.756179809570312,9.455804824829102,9.708120346069336,4.1260881423950195,301600
1981-05-28,9.708120346069336,9.912375450134277,9.708120346069336,9.912375450134277,4.212897300720215,262900
1981-05-29,9.912375450134277,9.960434913635254,9.756179809570312,9.756179809570312,4.146512985229492,484300
1981-06-01,9.756179809570312,9.912375450134277,9.708120346069336,9.7802095413208,4.15672492980957,120000
1981-06-02,9.7802095413208,9.912375450134277,9.684089660644531,9.756179809570312,4.146512985229492,441000
1981-06-03,9.756179809570312,9.960434913635254,9.732150077819824,9.912375450134277,4.212897300720215,300200
1981-06-04,9.912375450134277,9.936405181884766,9.660059928894043,9.708120346069336,4.1260881423950195,486600
1981-06-05,9.708120346069336,9.7802095413208,9.660059928894043,9.7802095413208,4.15672492980957,182000
1981-06-08,9.7802095413208,9.7802095413208,9.732150077819824,9.7802095413208,4.15672492980957,337800
1981-06-09,9.7802095413208,9.7802095413208,9.455804824829102,9.612000465393066,4.085236072540283,407100
1981-06-10,9.612000465393066,9.612000465393066,9.311624526977539,9.407745361328125,3.998420238494873,496600
1981-06-11,9.407745361328125,9.455804824829102,9.38371467590332,9.431775093078613,4.0086350440979,295600
1981-06-12,9.431775093078613,9.47983455657959,9.359684944152832,9.47983455657959,4.0290608406066895,602200
1981-06-15,9.47983455657959,9.660059928894043,9.407745361328125,9.431775093078613,4.0086350440979,153800
1981-06-16,9.431775093078613,9.431775093078613,9.035280227661133,9.059309959411621,3.850332260131836,243900
1981-06-17,9.059309959411621,9.131400108337402,8.806995391845703,9.059309959411621,3.850332260131836,538300
1981-06-18,9.059309959411621,9.15542984008789,9.011249542236328,9.08333969116211,3.8605473041534424,425700
1981-06-19,9.08333969116211,9.107370376586914,9.035280227661133,9.107370376586914,3.870759963989258,139000
1981-06-22,9.107370376586914,9.15542984008789,9.08333969116211,9.131400108337402,3.880971908569336,338800
1981-06-23,9.131400108337402,9.311624526977539,9.107370376586914,9.311624526977539,3.957568407058716,253900
1981-06-24,9.311624526977539,9.359684944152832,9.15542984008789,9.15542984008789,3.8911850452423096,238700
1981-06-25,9.15542984008789,9.335655212402344,9.08333969116211,9.08333969116211,3.8605473041534424,145000
1981-06-26,9.08333969116211,9.15542984008789,9.059309959411621,9.08333969116211,3.8605473041534424,94800
1981-06-29,9.08333969116211,9.15542984008789,9.035280227661133,9.08333969116211,3.8605473041534424,327200
1981-06-30,9.059309959411621,9.059309959411621,8.85505485534668,8.85505485534668,3.7635233402252197,447600
1981-07-01,8.85505485534668,8.879084587097168,8.578709602355957,8.782964706420898,3.732882022857666,807600
1981-07-02,8.782964706420898,8.806995391845703,8.4585599899292,8.53065013885498,3.6256463527679443,400700
1981-07-06,8.53065013885498,8.710874557495117,8.482589721679688,8.554679870605469,3.6358587741851807,221300
1981-07-07,8.554679870605469,8.710874557495117,8.506620407104492,8.53065013885498,3.6256463527679443,390500
1981-07-08,8.53065013885498,8.75893497467041,8.506620407104492,8.578709602355957,3.6460721492767334,712700
1981-07-09,8.578709602355957,8.734905242919922,8.506620407104492,8.554679870605469,3.6358587741851807,472000
1981-07-10,8.53065013885498,8.53065013885498,8.278334617614746,8.278334617614746,3.518407106399536,632200
1981-07-13,8.278334617614746,8.4585599899292,8.254304885864258,8.278334617614746,3.518407106399536,729300
1981-07-14,8.278334617614746,8.278334617614746,8.182214736938477,8.182214736938477,3.4775550365448,421000
1981-07-15,8.182214736938477,8.23027515411377,8.158185005187988,8.206245422363281,3.4877724647521973,331800
1981-07-16,8.206245422363281,8.206245422363281,7.953929901123047,7.977960109710693,3.3907456398010254,472000
1981-07-17,7.977960109710693,8.158185005187988,7.953929901123047,8.158185005187988,3.4673426151275635,722300
1981-07-20,8.158185005187988,8.278334617614746,8.1341552734375,8.254304885864258,3.5081958770751953,320500
1981-07-21,8.254304885864258,8.734905242919922,8.182214736938477,8.578709602355957,3.6460721492767334,447600
1981-07-22,8.578709602355957,8.710874557495117,8.254304885864258,8.254304885864258,3.5081958770751953,372700
1981-07-23,8.254304885864258,8.4585599899292,8.206245422363281,8.278334617614746,3.518407106399536,537900
1981-07-24,8.278334617614746,8.506620407104492,8.23027515411377,8.506620407104492,3.6154325008392334,533900
1981-07-27,8.506620407104492,8.734905242919922,8.506620407104492,8.554679870605469,3.6358587741851807,441600
1981-07-28,8.506620407104492,8.506620407104492,8.254304885864258,8.278334617614746,3.518407106399536,188700
1981-07-29,8.278334617614746,8.554679870605469,8.278334617614746,8.482589721679688,3.605217933654785,280800
1981-07-30,8.482589721679688,8.554679870605469,8.4585599899292,8.554679870605469,3.6358587741851807,347500
1981-07-31,8.554679870605469,8.554679870605469,8.410499572753906,8.4585599899292,3.595006227493286,266600
1981-08-03,8.278334617614746,8.278334617614746,8.206245422363281,8.23027515411377,3.5547873973846436,167000
1981-08-04,8.23027515411377,8.278334617614746,8.206245422363281,8.278334617614746,3.575545310974121,82100
1981-08-05,8.410499572753906,8.806995391845703,8.410499572753906,8.806995391845703,3.803884983062744,379700
1981-08-06,8.710874557495117,8.710874557495117,8.410499572753906,8.4585599899292,3.6533873081207275,666700
1981-08-07,8.4585599899292,8.482589721679688,8.278334617614746,8.410499572753906,3.6326310634613037,477400
1981-08-10,8.410499572753906,8.434530258178711,8.254304885864258,8.434530258178711,3.643010377883911,216900
1981-08-11,8.434530258178711,8.4585599899292,8.278334617614746,8.410499572753906,3.6326310634613037,155000
1981-08-12,8.410499572753906,8.4585599899292,8.278334617614746,8.434530258178711,3.643010377883911,242900
1981-08-13,8.434530258178711,8.4585599899292,8.23027515411377,8.254304885864258,3.5651681423187256,519900
1981-08-14,8.254304885864258,8.278334617614746,8.182214736938477,8.182214736938477,3.5340309143066406,225300
1981-08-17,8.182214736938477,8.23027515411377,8.182214736938477,8.182214736938477,3.5340309143066406,146800
1981-08-18,8.182214736938477,8.254304885864258,8.182214736938477,8.254304885864258,3.5651681423187256,245300
1981-08-19,8.254304885864258,8.278334617614746,8.206245422363281,8.254304885864258,3.5651681423187256,151800
1981-08-20,8.254304885864258,8.278334617614746,8.23027515411377,8.254304885864258,3.5651681423187256,95500
1981-08-21,8.254304885864258,8.278334617614746,8.182214736938477,8.23027515411377,3.5547873973846436,382100
1981-08-24,8.23027515411377,8.278334617614746,8.206245422363281,8.23027515411377,3.5547873973846436,297800
1981-08-25,8.23027515411377,8.254304885864258,8.206245422363281,8.254304885864258,3.5651681423187256,711300
1981-08-26,8.254304885864258,8.53065013885498,8.206245422363281,8.410499572753906,3.6326310634613037,530500
1981-08-27,8.410499572753906,8.506620407104492,8.410499572753906,8.434530258178711,3.643010377883911,265200
1981-08-28,8.434530258178711,8.482589721679688,8.206245422363281,8.254304885864258,3.5651681423187256,479000
1981-08-31,8.254304885864258,8.434530258178711,8.110124588012695,8.110124588012695,3.5028951168060303,239900
1981-09-01,8.110124588012695,8.158185005187988,7.905869960784912,7.929900169372559,3.4250521659851074,421000
1981-09-02,7.929900169372559,8.806995391845703,7.905869960784912,7.977960109710693,3.4458084106445312,289600
1981-09-03,7.977960109710693,7.977960109710693,7.833779811859131,7.857810020446777,3.3939151763916016,722700
1981-09-04,7.857810020446777,7.905869960784912,7.809750080108643,7.905869960784912,3.4146735668182373,472400
1981-09-08,7.905869960784912,7.905869960784912,7.677585124969482,7.677585124969482,3.3160715103149414,317200
1981-09-09,7.677585124969482,7.953929901123047,7.677585124969482,7.953929901123047,3.435429811477661,101800
1981-09-10,7.953929901123047,7.977960109710693,7.905869960784912,7.953929901123047,3.435429811477661,226700
1981-09-11,7.953929901123047,7.977960109710693,7.905869960784912,7.977960109710693,3.4458084106445312,158800
1981-09-14,7.977960109710693,7.977960109710693,7.653554916381836,7.677585124969482,3.3160715103149414,442600
1981-09-15,7.677585124969482,7.809750080108643,7.605494976043701,7.629525184631348,3.2953152656555176,527300
1981-09-16,7.629525184631348,7.677585124969482,7.581464767456055,7.581464767456055,3.2745566368103027,247600
1981-09-17,7.629525184631348,7.833779811859131,7.629525184631348,7.629525184631348,3.2953152656555176,74900
1981-09-18,7.629525184631348,7.833779811859131,7.581464767456055,7.809750080108643,3.3731579780578613,272200
1981-09-21,7.809750080108643,8.1341552734375,7.653554916381836,8.1341552734375,3.513273239135742,175400
1981-09-22,8.1341552734375,8.158185005187988,7.881840229034424,7.953929901123047,3.435429811477661,156000
1981-09-23,7.953929901123047,7.977960109710693,7.809750080108643,7.809750080108643,3.3731579780578613,255900
1981-09-24,7.809750080108643,7.905869960784912,7.809750080108643,7.809750080108643,3.3731579780578613,233300
1981-09-25,7.809750080108643,7.833779811859131,7.605494976043701,7.833779811859131,3.3835363388061523,302600
1981-09-28,7.833779811859131,7.929900169372559,7.557435035705566,7.857810020446777,3.3939151763916016,1027900
1981-09-29,7.905869960784912,8.110124588012695,7.905869960784912,7.953929901123047,3.435429811477661,254600
1981-09-30,7.953929901123047,8.110124588012695,7.857810020446777,7.857810020446777,3.3939151763916016,273200
1981-10-01,7.857810020446777,7.881840229034424,7.629525184631348,7.629525184631348,3.2953152656555176,481600
1981-10-02,7.629525184631348,7.677585124969482,7.557435035705566,7.653554916381836,3.3056936264038086,449400
1981-10-05,7.653554916381836,7.929900169372559,7.581464767456055,7.581464767456055,3.2745566368103027,241900
1981-10-06,7.581464767456055,7.653554916381836,7.509375095367432,7.509375095367432,3.2434215545654297,339500
1981-10-07,7.509375095367432,7.557435035705566,7.353179931640625,7.53340482711792,3.2537994384765625,302600
1981-10-08,7.557435035705566,7.677585124969482,7.557435035705566,7.605494976043701,3.284935712814331,338200
1981-10-09,7.605494976043701,7.653554916381836,7.353179931640625,7.509375095367432,3.2434215545654297,951800
1981-10-12,7.3772101402282715,7.3772101402282715,7.30511999130249,7.329150199890137,3.165578603744507,199700
1981-10-13,7.329150199890137,7.329150199890137,7.028775215148926,7.052804946899414,3.0462217330932617,396100
1981-10-14,7.004745006561279,7.004745006561279,6.752429962158203,6.932654857635498,2.9943249225616455,673100
1981-10-15,6.932654857635498,7.281089782714844,6.90862512588501,7.2570600509643555,3.1344430446624756,214300
1981-10-16,7.2570600509643555,7.329150199890137,7.028775215148926,7.30511999130249,3.155198812484741,524500
1981-10-19,7.2570600509643555,7.2570600509643555,6.9566850662231445,6.9566850662231445,3.004704475402832,632400
1981-10-20,6.9566850662231445,7.0768351554870605,6.90862512588501,6.9566850662231445,3.004704475402832,653800
1981-10-21,6.9566850662231445,7.0768351554870605,6.9566850662231445,7.0768351554870605,3.0565991401672363,147400
1981-10-22,7.0768351554870605,7.329150199890137,7.052804946899414,7.329150199890137,3.165578603744507,159400
1981-10-23,7.329150199890137,7.509375095367432,7.281089782714844,7.329150199890137,3.165578603744507,353100
1981-10-26,7.329150199890137,7.329150199890137,7.233029842376709,7.2570600509643555,3.1344430446624756,96500
1981-10-27,7.2570600509643555,7.329150199890137,7.209000110626221,7.2570600509643555,3.1344430446624756,252900
1981-10-28,7.2570600509643555,7.30511999130249,7.209000110626221,7.209000110626221,3.1136841773986816,211300
1981-10-29,7.209000110626221,7.30511999130249,7.0768351554870605,7.2570600509643555,3.1344430446624756,161700
1981-10-30,7.2570600509643555,7.329150199890137,7.052804946899414,7.233029842376709,3.1833553314208984,367500
1981-11-02,7.30511999130249,7.557435035705566,7.30511999130249,7.30511999130249,3.215083599090576,252600
1981-11-03,7.30511999130249,7.30511999130249,7.209000110626221,7.209000110626221,3.172780990600586,766000
1981-11-04,7.209000110626221,7.2570600509643555,7.052804946899414,7.2570600509643555,3.19393253326416,196700
1981-11-05,7.2570600509643555,7.353179931640625,7.0768351554870605,7.209000110626221,3.172780990600586,277900
1981-11-06,7.0768351554870605,7.0768351554870605,6.9566850662231445,6.980714797973633,3.072307586669922,519300
1981-11-09,6.980714797973633,7.0768351554870605,6.90862512588501,6.90862512588501,3.0405800342559814,330200
1981-11-10,6.90862512588501,7.004745006561279,6.728400230407715,6.9566850662231445,3.0617313385009766,437000
1981-11-11,6.9566850662231445,7.004745006561279,6.932654857635498,6.9566850662231445,3.0617313385009766,347500
1981-11-12,6.9566850662231445,6.980714797973633,6.77646017074585,6.980714797973633,3.072307586669922,285800
1981-11-13,6.980714797973633,6.980714797973633,6.90862512588501,6.932654857635498,3.051154613494873,372100
1981-11-16,6.932654857635498,6.932654857635498,6.752429962158203,6.932654857635498,3.051154613494873,709700
1981-11-17,6.932654857635498,6.9566850662231445,6.77646017074585,6.932654857635498,3.051154613494873,890800
1981-11-18,6.932654857635498,7.0768351554870605,6.90862512588501,7.004745006561279,3.0828850269317627,283600
1981-11-19,7.004745006561279,7.2570600509643555,7.004745006561279,7.2570600509643555,3.19393253326416,590200
1981-11-20,7.2570600509643555,7.3772101402282715,7.2570600509643555,7.353179931640625,3.2362349033355713,273200
1981-11-23,7.353179931640625,7.509375095367432,7.329150199890137,7.353179931640625,3.2362349033355713,287800
1981-11-24,7.353179931640625,7.677585124969482,7.353179931640625,7.653554916381836,3.3684353828430176,522500
1981-11-25,7.653554916381836,7.905869960784912,7.605494976043701,7.629525184631348,3.3578598499298096,741300
1981-11-27,7.653554916381836,7.881840229034424,7.653554916381836,7.833779811859131,3.447754383087158,402400
1981-11-30,7.833779811859131,7.905869960784912,7.677585124969482,7.881840229034424,3.4689059257507324,352800
1981-12-01,7.905869960784912,8.1341552734375,7.905869960784912,8.1341552734375,3.579954147338867,626400
1981-12-02,8.1341552734375,8.182214736938477,7.977960109710693,7.977960109710693,3.5112085342407227,578200
1981-12-03,7.977960109710693,8.1341552734375,7.929900169372559,8.110124588012695,3.569378614425659,638400
1981-12-04,8.110124588012695,8.158185005187988,7.953929901123047,7.953929901123047,3.5006330013275146,476600
1981-12-07,7.953929901123047,7.977960109710693,7.905869960784912,7.905869960784912,3.479482412338257,138800
1981-12-08,7.905869960784912,7.977960109710693,7.881840229034424,7.905869960784912,3.479482412338257,278200
1981-12-09,7.905869960784912,7.977960109710693,7.809750080108643,7.929900169372559,3.4900569915771484,287800
1981-12-10,7.929900169372559,8.110124588012695,7.833779811859131,7.857810020446777,3.4583308696746826,170700
1981-12-11,7.857810020446777,7.881840229034424,7.809750080108643,7.809750080108643,3.4371790885925293,385500
1981-12-14,7.809750080108643,7.809750080108643,7.509375095367432,7.53340482711792,3.3155550956726074,211300
1981-12-15,7.53340482711792,7.581464767456055,7.3772101402282715,7.53340482711792,3.3155550956726074,239700
1981-12-16,7.53340482711792,7.581464767456055,7.3772101402282715,7.509375095367432,3.3049800395965576,198700
1981-12-17,7.509375095367432,7.581464767456055,7.509375095367432,7.53340482711792,3.3155550956726074,187000
1981-12-18,7.53340482711792,7.53340482711792,7.353179931640625,7.509375095367432,3.3049800395965576,1035900
1981-12-21,7.509375095367432,7.53340482711792,7.353179931640625,7.353179931640625,3.2362349033355713,239300
1981-12-22,7.353179931640625,7.53340482711792,7.329150199890137,7.353179931640625,3.2362349033355713,638400
1981-12-23,7.3772101402282715,7.629525184631348,7.3772101402282715,7.557435035705566,3.3261303901672363,454600
1981-12-24,7.581464767456055,7.629525184631348,7.581464767456055,7.605494976043701,3.3472816944122314,160700
1981-12-28,7.605494976043701,7.653554916381836,7.605494976043701,7.653554916381836,3.3684353828430176,101100
1981-12-29,7.653554916381836,7.677585124969482,7.605494976043701,7.629525184631348,3.3578598499298096,289800
1981-12-30,7.629525184631348,7.653554916381836,7.557435035705566,7.557435035705566,3.3261303901672363,126000
1981-12-31,7.581464767456055,7.653554916381836,7.581464767456055,7.629525184631348,3.3578598499298096,69100
1982-01-04,7.629525184631348,7.833779811859131,7.629525184631348,7.809750080108643,3.4371790885925293,88500
1982-01-05,7.809750080108643,7.833779811859131,7.629525184631348,7.653554916381836,3.3684353828430176,308600
1982-01-06,7.653554916381836,7.677585124969482,7.581464767456055,7.605494976043701,3.3472816944122314,463000
1982-01-07,7.605494976043701,7.605494976043701,7.3772101402282715,7.581464767456055,3.3367063999176025,122800
1982-01-08,7.581464767456055,7.605494976043701,7.509375095367432,7.605494976043701,3.3472816944122314,306800
1982-01-11,7.605494976043701,7.605494976043701,7.509375095367432,7.53340482711792,3.3155550956726074,118100
1982-01-12,7.509375095367432,7.509375095367432,7.281089782714844,7.329150199890137,3.2256596088409424,580500
1982-01-13,7.329150199890137,7.329150199890137,7.052804946899414,7.0768351554870605,3.114612340927124,609400
1982-01-14,7.0768351554870605,7.2570600509643555,7.0768351554870605,7.2570600509643555,3.19393253326416,194300
1982-01-15,7.2570600509643555,7.30511999130249,7.233029842376709,7.281089782714844,3.2045068740844727,299800
1982-01-18,7.281089782714844,7.329150199890137,7.233029842376709,7.281089782714844,3.2045068740844727,314600
1982-01-19,7.281089782714844,7.353179931640625,7.281089782714844,7.30511999130249,3.215083599090576,457600
1982-01-20,7.30511999130249,7.30511999130249,7.2570600509643555,7.2570600509643555,3.19393253326416,530900
1982-01-21,7.2570600509643555,7.281089782714844,7.233029842376709,7.281089782714844,3.2045068740844727,161000
1982-01-22,7.2570600509643555,7.2570600509643555,7.0768351554870605,7.209000110626221,3.172780990600586,311600
1982-01-25,7.004745006561279,7.004745006561279,6.932654857635498,6.9566850662231445,3.0617313385009766,225700
1982-01-26,6.90862512588501,6.90862512588501,6.704370021820068,6.728400230407715,2.9612605571746826,6038700
1982-01-27,6.728400230407715,6.77646017074585,6.728400230407715,6.77646017074585,2.982412815093994,324200
1982-01-28,6.77646017074585,6.9566850662231445,6.77646017074585,6.932654857635498,3.051154613494873,786000
1982-01-29,6.932654857635498,6.932654857635498,6.752429962158203,6.90862512588501,3.0405800342559814,483300
1982-02-01,6.752429962158203,6.752429962158203,6.656310081481934,6.680339813232422,2.9987807273864746,333800
1982-02-02,6.680339813232422,6.680339813232422,6.632279872894287,6.656310081481934,2.98799467086792,177400
1982-02-03,6.656310081481934,6.656310081481934,6.476085186004639,6.608250141143799,2.966418981552124,369500
1982-02-04,6.608250141143799,6.608250141143799,6.476085186004639,6.608250141143799,2.966418981552124,421000
1982-02-05,6.608250141143799,6.680339813232422,6.608250141143799,6.656310081481934,2.98799467086792,152000
1982-02-08,6.656310081481934,6.656310081481934,6.476085186004639,6.632279872894287,2.9772069454193115,271600
1982-02-09,6.632279872894287,6.728400230407715,6.608250141143799,6.704370021820068,3.009568691253662,190300
1982-02-10,6.728400230407715,6.9566850662231445,6.728400230407715,6.90862512588501,3.1012585163116455,587800
1982-02-11,6.90862512588501,6.9566850662231445,6.77646017074585,6.90862512588501,3.1012585163116455,234900
1982-02-12,6.932654857635498,7.004745006561279,6.932654857635498,7.004745006561279,3.14440655708313,261200
1982-02-16,7.004745006561279,7.004745006561279,6.77646017074585,6.90862512588501,3.1012585163116455,329200
1982-02-17,6.90862512588501,6.932654857635498,6.728400230407715,6.90862512588501,3.1012585163116455,530300
1982-02-18,6.77646017074585,6.77646017074585,6.704370021820068,6.752429962158203,3.031141996383667,472400
1982-02-19,6.752429962158203,6.90862512588501,6.704370021820068,6.728400230407715,3.0203561782836914,604200
1982-02-22,6.728400230407715,6.9566850662231445,6.656310081481934,6.656310081481934,2.98799467086792,539300
1982-02-23,6.656310081481934,6.680339813232422,6.608250141143799,6.680339813232422,2.9987807273864746,348100
1982-02-24,6.680339813232422,6.9566850662231445,6.632279872894287,6.9566850662231445,3.1228318214416504,192000
1982-02-25,6.9566850662231445,7.209000110626221,6.9566850662231445,7.028775215148926,3.155193328857422,180300
1982-02-26,7.028775215148926,7.052804946899414,6.980714797973633,7.004745006561279,3.14440655708313,683700
1982-03-01,7.004745006561279,7.209000110626221,6.980714797973633,7.0768351554870605,3.1767666339874268,235300
1982-03-02,7.233029842376709,7.3772101402282715,7.233029842376709,7.30511999130249,3.2792439460754395,236300
1982-03-03,7.30511999130249,7.353179931640625,7.233029842376709,7.30511999130249,3.2792439460754395,387100
1982-03-04,7.30511999130249,7.329150199890137,7.209000110626221,7.209000110626221,3.2360966205596924,552500
1982-03-05,7.209000110626221,7.233029842376709,7.004745006561279,7.209000110626221,3.2360966205596924,454400
1982-03-08,7.209000110626221,7.281089782714844,7.052804946899414,7.052804946899414,3.1659786701202393,309800
1982-03-09,7.052804946899414,7.0768351554870605,6.728400230407715,7.052804946899414,3.1659786701202393,455600
1982-03-10,7.052804946899414,7.209000110626221,7.028775215148926,7.052804946899414,3.1659786701202393,309600
1982-03-11,7.052804946899414,7.2570600509643555,7.028775215148926,7.233029842376709,3.2468817234039307,393700
1982-03-12,7.233029842376709,7.2570600509643555,7.052804946899414,7.2570600509643555,3.257668972015381,302800
1982-03-15,7.2570600509643555,7.281089782714844,7.004745006561279,7.004745006561279,3.14440655708313,330800
1982-03-16,7.004745006561279,7.209000110626221,7.004745006561279,7.0768351554870605,3.1767666339874268,323200
1982-03-17,7.0768351554870605,7.209000110626221,7.028775215148926,7.028775215148926,3.155193328857422,217300
1982-03-18,7.028775215148926,7.30511999130249,7.028775215148926,7.2570600509643555,3.257668972015381,915800
1982-03-19,7.2570600509643555,7.281089782714844,7.0768351554870605,7.233029842376709,3.2468817234039307,400100
1982-03-22,7.233029842376709,7.30511999130249,7.0768351554870605,7.30511999130249,3.2792439460754395,750300
1982-03-23,7.30511999130249,7.329150199890137,7.281089782714844,7.281089782714844,3.2684552669525146,201300
1982-03-24,7.281089782714844,7.30511999130249,7.233029842376709,7.281089782714844,3.2684552669525146,937800
1982-03-25,7.281089782714844,7.30511999130249,7.233029842376709,7.30511999130249,3.2792439460754395,238900
1982-03-26,7.30511999130249,7.329150199890137,7.2570600509643555,7.2570600509643555,3.257668972015381,556300
1982-03-29,7.2570600509643555,7.53340482711792,7.2570600509643555,7.53340482711792,3.3817203044891357,245600
1982-03-30,7.53340482711792,7.581464767456055,7.509375095367432,7.509375095367432,3.3709328174591064,167700
1982-03-31,7.509375095367432,7.509375095367432,7.329150199890137,7.329150199890137,3.290029287338257,73900
1982-04-01,7.329150199890137,7.3772101402282715,7.30511999130249,7.353179931640625,3.300816535949707,139400
1982-04-02,7.509375095367432,7.581464767456055,7.509375095367432,7.53340482711792,3.3817203044891357,452600
1982-04-05,7.53340482711792,7.605494976043701,7.509375095367432,7.605494976043701,3.4140803813934326,543900
1982-04-06,7.605494976043701,7.605494976043701,7.53340482711792,7.581464767456055,3.403294563293457,233900
1982-04-07,7.581464767456055,7.809750080108643,7.53340482711792,7.677585124969482,3.4464409351348877,266200
1982-04-08,7.677585124969482,7.677585124969482,7.557435035705566,7.629525184631348,3.424868583679199,704300
1982-04-12,7.629525184631348,7.629525184631348,7.509375095367432,7.509375095367432,3.3709328174591064,121000
1982-04-13,7.3772101402282715,7.3772101402282715,7.329150199890137,7.3772101402282715,3.3116040229797363,116400
1982-04-14,7.3772101402282715,7.509375095367432,7.0768351554870605,7.2570600509643555,3.257668972015381,466400
1982-04-15,7.2570600509643555,7.281089782714844,7.052804946899414,7.281089782714844,3.2684552669525146,229300
1982-04-16,7.281089782714844,7.53340482711792,7.209000110626221,7.53340482711792,3.3817203044891357,332800
1982-04-19,7.53340482711792,7.581464767456055,7.509375095367432,7.557435035705566,3.392505407333374,584200
1982-04-20,7.557435035705566,7.581464767456055,7.509375095367432,7.53340482711792,3.3817203044891357,125000
1982-04-21,7.509375095367432,7.509375095367432,7.233029842376709,7.509375095367432,3.3709328174591064,76100
1982-04-22,7.3772101402282715,7.3772101402282715,7.329150199890137,7.3772101402282715,3.3116040229797363,928000
1982-04-23,7.3772101402282715,7.509375095367432,7.353179931640625,7.3772101402282715,3.3116040229797363,546300
1982-04-26,7.3772101402282715,7.557435035705566,7.3772101402282715,7.557435035705566,3.392505407333374,505900
1982-04-27,7.557435035705566,7.581464767456055,7.557435035705566,7.557435035705566,3.392505407333374,189300
1982-04-28,7.557435035705566,7.557435035705566,7.281089782714844,7.30511999130249,3.2792439460754395,237300
1982-04-29,7.30511999130249,7.3772101402282715,7.30511999130249,7.3772101402282715,3.3116040229797363,204900
1982-04-30,7.3772101402282715,7.509375095367432,7.329150199890137,7.509375095367432,3.3709328174591064,196300
1982-05-03,7.3772101402282715,7.3772101402282715,7.30511999130249,7.30511999130249,3.3393523693084717,379700
1982-05-04,7.329150199890137,7.353179931640625,7.329150199890137,7.353179931640625,3.3613219261169434,207300
1982-05-05,7.3772101402282715,7.557435035705566,7.3772101402282715,7.53340482711792,3.443706750869751,1066200
1982-05-06,7.581464767456055,7.881840229034424,7.581464767456055,7.881840229034424,3.60298490524292,555300
1982-05-07,7.881840229034424,7.881840229034424,7.677585124969482,7.833779811859131,3.581015110015869,359500
1982-05-10,7.833779811859131,7.857810020446777,7.809750080108643,7.833779811859131,3.581015110015869,252600
1982-05-11,7.833779811859131,7.929900169372559,7.833779811859131,7.881840229034424,3.60298490524292,445000
1982-05-12,7.881840229034424,7.953929901123047,7.881840229034424,7.881840229034424,3.60298490524292,807900
1982-05-13,7.905869960784912,8.110124588012695,7.905869960784912,8.110124588012695,3.7073404788970947,288200
1982-05-14,8.110124588012695,8.110124588012695,7.929900169372559,7.929900169372559,3.6249542236328125,773000
1982-05-17,7.929900169372559,8.110124588012695,7.929900169372559,7.929900169372559,3.6249542236328125,773000
1982-05-18,7.509375095367432,7.509375095367432,7.30511999130249,7.353179931640625,3.3613219261169434,205900
1982-05-19,7.353179931640625,7.581464767456055,7.353179931640625,7.557435035705566,3.454690933227539,94500
1982-05-20,7.509375095367432,7.509375095367432,7.2570600509643555,7.2570600509643555,3.317382574081421,242300
1982-05-21,7.2570600509643555,7.30511999130249,6.90862512588501,7.004745006561279,3.202043294906616,399500
1982-05-24,7.004745006561279,7.2570600509643555,7.004745006561279,7.209000110626221,3.295414924621582,254600
1982-05-25,7.209000110626221,7.30511999130249,7.209000110626221,7.209000110626221,3.295414924621582,168400
1982-05-26,7.209000110626221,7.2570600509643555,7.004745006561279,7.004745006561279,3.202043294906616,152800
1982-05-27,7.004745006561279,7.0768351554870605,6.980714797973633,7.0768351554870605,3.234997272491455,229900
1982-05-28,7.0768351554870605,7.233029842376709,7.004745006561279,7.052804946899414,3.2240121364593506,252600
1982-06-01,7.052804946899414,7.209000110626221,6.932654857635498,6.9566850662231445,3.1800734996795654,190700
1982-06-02,6.9566850662231445,7.028775215148926,6.9566850662231445,6.980714797973633,3.1910576820373535,493300
1982-06-03,6.980714797973633,7.052804946899414,6.980714797973633,6.980714797973633,3.1910576820373535,219300
1982-06-04,6.980714797973633,7.052804946899414,6.932654857635498,6.932654857635498,3.1690866947174072,649100
1982-06-07,6.932654857635498,6.980714797973633,6.752429962158203,6.90862512588501,3.158104181289673,205900
1982-06-08,6.90862512588501,6.9566850662231445,6.77646017074585,6.90862512588501,3.158104181289673,190300
1982-06-09,6.90862512588501,6.90862512588501,6.728400230407715,6.77646017074585,3.097689151763916,146000
1982-06-10,6.77646017074585,6.9566850662231445,6.728400230407715,6.90862512588501,3.158104181289673,236900
1982-06-11,7.028775215148926,7.2570600509643555,7.028775215148926,7.0768351554870605,3.234997272491455,390500
1982-06-14,7.0768351554870605,7.281089782714844,7.028775215148926,7.233029842376709,3.306396245956421,357100
1982-06-15,7.233029842376709,7.281089782714844,7.209000110626221,7.281089782714844,3.3283658027648926,204900
1982-06-16,7.281089782714844,7.3772101402282715,7.2570600509643555,7.281089782714844,3.3283658027648926,556300
1982-06-17,7.233029842376709,7.233029842376709,7.028775215148926,7.0768351554870605,3.234997272491455,295200
1982-06-18,7.0768351554870605,7.233029842376709,7.052804946899414,7.209000110626221,3.295414924621582,747300
1982-06-21,7.209000110626221,7.209000110626221,6.9566850662231445,6.9566850662231445,3.1800734996795654,154000
1982-06-22,6.9566850662231445,7.028775215148926,6.90862512588501,7.028775215148926,3.2130274772644043,158800
1982-06-23,7.052804946899414,7.281089782714844,7.052804946899414,7.281089782714844,3.3283658027648926,438700
1982-06-24,7.233029842376709,7.233029842376709,7.028775215148926,7.052804946899414,3.2240121364593506,260600
1982-06-25,7.052804946899414,7.052804946899414,6.77646017074585,6.932654857635498,3.1690866947174072,154800
1982-06-28,6.77646017074585,6.77646017074585,6.704370021820068,6.77646017074585,3.097689151763916,282600
1982-06-29,6.77646017074585,6.77646017074585,6.728400230407715,6.728400230407715,3.0757176876068115,293600
1982-06-30,6.728400230407715,6.90862512588501,6.704370021820068,6.752429962158203,3.0867037773132324,634800
1982-07-01,6.752429962158203,6.90862512588501,6.704370021820068,6.90862512588501,3.158104181289673,141800
1982-07-02,6.90862512588501,6.90862512588501,6.632279872894287,6.656310081481934,3.0427656173706055,89500
1982-07-06,6.656310081481934,6.90862512588501,6.608250141143799,6.90862512588501,3.158104181289673,393100
1982-07-07,6.9566850662231445,7.2570600509643555,6.9566850662231445,7.2570600509643555,3.317382574081421,576500
1982-07-08,7.2570600509643555,7.329150199890137,7.028775215148926,7.329150199890137,3.350336790084839,320200
1982-07-09,7.329150199890137,7.353179931640625,7.281089782714844,7.353179931640625,3.3613219261169434,611400
1982-07-12,7.233029842376709,7.233029842376709,7.028775215148926,7.0768351554870605,3.234997272491455,438700
1982-07-13,7.209000110626221,7.281089782714844,7.209000110626221,7.2570600509643555,3.317382574081421,953000
1982-07-14,6.90862512588501,6.90862512588501,6.608250141143799,6.90862512588501,3.158104181289673,315200
1982-07-15,7.028775215148926,7.209000110626221,7.028775215148926,7.209000110626221,3.295414924621582,240300
1982-07-16,7.209000110626221,7.233029842376709,7.028775215148926,7.209000110626221,3.295414924621582,474000
1982-07-19,7.209000110626221,7.233029842376709,6.980714797973633,7.004745006561279,3.202043294906616,169400
1982-07-20,7.004745006561279,7.0768351554870605,6.9566850662231445,7.0768351554870605,3.234997272491455,251600
1982-07-21,7.0768351554870605,7.209000110626221,7.052804946899414,7.0768351554870605,3.234997272491455,198300
1982-07-22,7.0768351554870605,7.233029842376709,7.052804946899414,7.209000110626221,3.295414924621582,805200
1982-07-23,7.209000110626221,7.30511999130249,7.0768351554870605,7.281089782714844,3.3283658027648926,418100
1982-07-26,7.281089782714844,7.30511999130249,7.233029842376709,7.30511999130249,3.3393523693084717,169400
1982-07-27,7.30511999130249,7.329150199890137,7.209000110626221,7.233029842376709,3.306396245956421,500300
1982-07-28,7.233029842376709,7.233029842376709,6.9566850662231445,6.9566850662231445,3.1800734996795654,299200
1982-07-29,6.9566850662231445,7.052804946899414,6.90862512588501,7.052804946899414,3.2240121364593506,136400
1982-07-30,7.052804946899414,7.209000110626221,6.9566850662231445,7.004745006561279,3.202043294906616,121400
1982-08-02,7.004745006561279,7.281089782714844,6.9566850662231445,7.281089782714844,3.3938586711883545,228900
1982-08-03,7.281089782714844,7.329150199890137,7.2570600509643555,7.2570600509643555,3.382658004760742,539500
1982-08-04,7.233029842376709,7.233029842376709,7.052804946899414,7.052804946899414,3.2874512672424316,495300
1982-08-05,7.052804946899414,7.209000110626221,6.9566850662231445,7.004745006561279,3.265049695968628,561900
1982-08-06,6.980714797973633,6.980714797973633,6.90862512588501,6.932654857635498,3.231445074081421,522900
1982-08-09,6.932654857635498,6.9566850662231445,6.752429962158203,6.932654857635498,3.231445074081421,420400
1982-08-10,6.932654857635498,7.0768351554870605,6.90862512588501,6.90862512588501,3.220245361328125,282200
1982-08-11,6.90862512588501,7.028775215148926,6.90862512588501,6.9566850662231445,3.2426469326019287,169000
1982-08-12,6.9566850662231445,7.052804946899414,6.90862512588501,6.90862512588501,3.220245361328125,170000
1982-08-13,6.90862512588501,6.980714797973633,6.90862512588501,6.9566850662231445,3.2426469326019287,270900
1982-08-16,7.004745006561279,7.0768351554870605,7.004745006561279,7.004745006561279,3.265049695968628,205300
1982-08-17,7.004745006561279,7.53340482711792,7.004745006561279,7.53340482711792,3.511467456817627,1266600
1982-08-18,7.557435035705566,7.881840229034424,7.557435035705566,7.809750080108643,3.6402783393859863,1738000
1982-08-19,7.809750080108643,7.905869960784912,7.653554916381836,7.905869960784912,3.68507981300354,594200
1982-08-20,7.905869960784912,8.254304885864258,7.905869960784912,8.23027515411377,3.8362905979156494,783200
1982-08-23,8.23027515411377,8.53065013885498,8.182214736938477,8.53065013885498,3.976301431655884,1545300
1982-08-24,8.53065013885498,8.53065013885498,8.278334617614746,8.410499572753906,3.9202992916107178,1342500
1982-08-25,8.410499572753906,8.506620407104492,8.23027515411377,8.482589721679688,3.95389986038208,836500
1982-08-26,8.482589721679688,8.710874557495117,8.278334617614746,8.278334617614746,3.8586933612823486,905400
1982-08-27,8.278334617614746,8.278334617614746,8.182214736938477,8.23027515411377,3.8362905979156494,395500
1982-08-30,8.23027515411377,8.554679870605469,8.182214736938477,8.554679870605469,3.987504482269287,379500
1982-08-31,8.554679870605469,8.710874557495117,8.482589721679688,8.578709602355957,3.9987053871154785,861900
1982-09-01,8.578709602355957,8.75893497467041,8.53065013885498,8.578709602355957,3.9987053871154785,852900
1982-09-02,8.578709602355957,8.85505485534668,8.53065013885498,8.831025123596191,4.116313457489014,470000
1982-09-03,8.831025123596191,9.035280227661133,8.578709602355957,8.710874557495117,4.060308933258057,1171500
1982-09-07,8.710874557495117,8.75893497467041,8.554679870605469,8.710874557495117,4.060308933258057,450400
1982-09-08,8.734905242919922,8.806995391845703,8.734905242919922,8.782964706420898,4.09390926361084,498300
1982-09-09,8.782964706420898,8.806995391845703,8.75893497467041,8.75893497467041,4.082709312438965,513300
1982-09-10,8.75893497467041,8.782964706420898,8.554679870605469,8.578709602355957,3.9987053871154785,392500
1982-09-13,8.578709602355957,8.782964706420898,8.554679870605469,8.782964706420898,4.09390926361084,1509700
1982-09-14,8.782964706420898,9.011249542236328,8.782964706420898,8.85505485534668,4.127513885498047,989700
1982-09-15,8.831025123596191,8.831025123596191,8.734905242919922,8.806995391845703,4.1051130294799805,951800
1982-09-16,8.782964706420898,8.782964706420898,8.578709602355957,8.734905242919922,4.071509838104248,876100
1982-09-17,8.710874557495117,8.710874557495117,8.206245422363281,8.254304885864258,3.847492218017578,913100
1982-09-20,8.182214736938477,8.182214736938477,7.953929901123047,8.182214736938477,3.813889265060425,558300
1982-09-21,8.182214736938477,8.182214736938477,7.905869960784912,8.182214736938477,3.813889265060425,489600
1982-09-22,8.158185005187988,8.158185005187988,7.857810020446777,7.929900169372559,3.6962809562683105,662100
1982-09-23,7.905869960784912,7.905869960784912,7.629525184631348,7.881840229034424,3.673879384994507,622200
1982-09-24,7.881840229034424,7.953929901123047,7.677585124969482,7.677585124969482,3.578671932220459,444600
1982-09-27,7.809750080108643,8.158185005187988,7.809750080108643,8.1341552734375,3.791489601135254,353800
1982-09-28,8.110124588012695,8.110124588012695,7.881840229034424,7.881840229034424,3.673879384994507,182700
1982-09-29,7.881840229034424,7.881840229034424,7.557435035705566,7.629525184631348,3.5562713146209717,355800
1982-09-30,7.653554916381836,7.857810020446777,7.653554916381836,7.809750080108643,3.6402783393859863,447600
1982-10-01,7.809750080108643,8.110124588012695,7.653554916381836,7.929900169372559,3.6962809562683105,1558000
1982-10-04,7.881840229034424,7.881840229034424,7.809750080108643,7.809750080108643,3.6402783393859863,170400
1982-10-05,7.809750080108643,7.929900169372559,7.809750080108643,7.857810020446777,3.6626780033111572,133800
1982-10-06,7.857810020446777,7.953929901123047,7.809750080108643,7.953929901123047,3.707482099533081,1040900
1982-10-07,7.953929901123047,8.434530258178711,7.953929901123047,8.254304885864258,3.847492218017578,1457400
1982-10-08,8.254304885864258,8.506620407104492,8.182214736938477,8.506620407104492,3.965101718902588,737000
1982-10-11,8.85505485534668,9.059309959411621,8.85505485534668,9.059309959411621,4.222719669342041,1919600
1982-10-12,9.059309959411621,9.107370376586914,8.782964706420898,8.879084587097168,4.138713359832764,941000
1982-10-13,8.879084587097168,9.011249542236328,8.710874557495117,8.85505485534668,4.127513885498047,1163700
1982-10-14,8.85505485534668,8.879084587097168,8.734905242919922,8.734905242919922,4.071509838104248,339500
1982-10-15,8.734905242919922,8.782964706420898,8.53065013885498,8.782964706420898,4.09390926361084,201700
1982-10-18,8.782964706420898,9.011249542236328,8.710874557495117,8.734905242919922,4.071509838104248,581500
1982-10-19,8.734905242919922,8.85505485534668,8.554679870605469,8.734905242919922,4.071509838104248,1457800
1982-10-20,8.734905242919922,8.879084587097168,8.578709602355957,8.879084587097168,4.138713359832764,724300
1982-10-21,8.879084587097168,9.311624526977539,8.410499572753906,8.53065013885498,3.976301431655884,2931900
1982-10-22,8.53065013885498,8.734905242919922,8.482589721679688,8.506620407104492,3.965101718902588,930000
1982-10-25,8.506620407104492,8.53065013885498,8.206245422363281,8.206245422363281,3.825092077255249,596500
1982-10-26,8.206245422363281,8.4585599899292,8.206245422363281,8.4585599899292,3.942699432373047,562900
1982-10-27,8.4585599899292,8.53065013885498,8.23027515411377,8.434530258178711,3.931499719619751,956800
1982-10-28,8.434530258178711,8.710874557495117,8.278334617614746,8.278334617614746,3.8586933612823486,648100
1982-10-29,8.278334617614746,8.278334617614746,8.1341552734375,8.254304885864258,3.889833688735962,404700
1982-11-01,8.182214736938477,8.182214736938477,7.977960109710693,8.110124588012695,3.8218889236450195,373700
1982-11-02,8.1341552734375,8.482589721679688,8.1341552734375,8.278334617614746,3.9011588096618652,779000
1982-11-03,8.278334617614746,9.059309959411621,8.254304885864258,9.035280227661133,4.257869243621826,1674100
1982-11-04,9.035280227661133,9.08333969116211,8.75893497467041,8.806995391845703,4.150289535522461,1410800
1982-11-05,8.806995391845703,8.806995391845703,8.734905242919922,8.734905242919922,4.116316795349121,408700
1982-11-08,8.710874557495117,8.710874557495117,8.4585599899292,8.710874557495117,4.104990482330322,344100
1982-11-09,8.710874557495117,9.08333969116211,8.53065013885498,9.08333969116211,4.280515193939209,1017300
1982-11-10,9.08333969116211,9.311624526977539,8.554679870605469,8.554679870605469,4.0313849449157715,1079600
1982-11-11,8.506620407104492,8.506620407104492,8.206245422363281,8.506620407104492,4.008739948272705,565200
1982-11-12,8.506620407104492,8.554679870605469,8.23027515411377,8.23027515411377,3.878509521484375,969000
1982-11-15,8.23027515411377,8.254304885864258,8.110124588012695,8.254304885864258,3.889833688735962,235900
1982-11-16,7.953929901123047,7.953929901123047,7.833779811859131,7.881840229034424,3.714310646057129,840900
1982-11-17,7.881840229034424,8.110124588012695,7.881840229034424,7.929900169372559,3.7369585037231445,773000
1982-11-18,7.905869960784912,7.905869960784912,7.833779811859131,7.833779811859131,3.691662549972534,665700
1982-11-19,7.833779811859131,8.1341552734375,7.833779811859131,7.977960109710693,3.7596054077148438,888500
1982-11-22,7.977960109710693,8.182214736938477,7.953929901123047,8.110124588012695,3.8218889236450195,842500
1982-11-23,8.110124588012695,8.1341552734375,7.929900169372559,8.110124588012695,3.8218889236450195,103100
1982-11-24,8.110124588012695,8.206245422363281,7.953929901123047,8.182214736938477,3.8558640480041504,584500
1982-11-26,8.1341552734375,8.1341552734375,7.953929901123047,7.977960109710693,3.7596054077148438,119100
1982-11-29,7.977960109710693,8.1341552734375,7.857810020446777,7.905869960784912,3.7256343364715576,617400
1982-11-30,7.905869960784912,7.953929901123047,7.833779811859131,7.881840229034424,3.714310646057129,602400
1982-12-01,7.977960109710693,8.278334617614746,7.977960109710693,8.158185005187988,3.844538927078247,1091800
1982-12-02,8.158185005187988,8.578709602355957,8.1341552734375,8.53065013885498,4.02006196975708,319800
1982-12-03,8.53065013885498,8.554679870605469,8.410499572753906,8.482589721679688,3.9974136352539062,196300
1982-12-06,8.482589721679688,8.75893497467041,8.254304885864258,8.75893497467041,4.127638816833496,455400
1982-12-07,8.75893497467041,9.035280227661133,8.75893497467041,8.831025123596191,4.161614894866943,693700
1982-12-08,8.831025123596191,9.011249542236328,8.831025123596191,8.879084587097168,4.184261322021484,378500
1982-12-09,8.879084587097168,9.15542984008789,8.831025123596191,8.879084587097168,4.184261322021484,379700
1982-12-10,8.879084587097168,9.08333969116211,8.734905242919922,8.806995391845703,4.150289535522461,423400
1982-12-13,8.806995391845703,8.831025123596191,8.734905242919922,8.75893497467041,4.127638816833496,137800
1982-12-14,8.782964706420898,9.107370376586914,8.782964706420898,8.782964706420898,4.138962745666504,346800
1982-12-15,8.782964706420898,8.782964706420898,8.410499572753906,8.482589721679688,3.9974136352539062,653100
1982-12-16,8.482589721679688,8.554679870605469,8.410499572753906,8.434530258178711,3.974764585494995,172000
1982-12-17,8.434530258178711,8.506620407104492,8.434530258178711,8.4585599899292,3.9860877990722656,78500
1982-12-20,8.4585599899292,8.554679870605469,8.434530258178711,8.506620407104492,4.008739948272705,75100
1982-12-21,8.506620407104492,9.011249542236328,8.410499572753906,8.85505485534668,4.172937870025635,442000
1982-12-22,8.85505485534668,9.15542984008789,8.85505485534668,9.035280227661133,4.257869243621826,298600
1982-12-23,9.059309959411621,9.455804824829102,9.059309959411621,9.431775093078613,4.444718837738037,443000
1982-12-27,9.431775093078613,9.732150077819824,9.431775093078613,9.612000465393066,4.529646873474121,589500
1982-12-28,9.660059928894043,9.756179809570312,9.660059928894043,9.684089660644531,4.563617706298828,983700
1982-12-29,9.684089660644531,9.756179809570312,9.47983455657959,9.612000465393066,4.529646873474121,340100
1982-12-30,9.612000465393066,9.612000465393066,9.455804824829102,9.455804824829102,4.456042766571045,149000
1982-12-31,9.407745361328125,9.407745361328125,9.179459571838379,9.311624526977539,4.388094902038574,86100
1983-01-03,9.311624526977539,9.359684944152832,8.806995391845703,8.831025123596191,4.161614894866943,191000
1983-01-04,8.831025123596191,8.85505485534668,8.75893497467041,8.831025123596191,4.161614894866943,677400
1983-01-05,8.831025123596191,9.107370376586914,8.75893497467041,8.806995391845703,4.150289535522461,2173200
1983-01-06,8.806995391845703,9.455804824829102,8.806995391845703,9.407745361328125,4.4333930015563965,10582300
1983-01-07,9.612000465393066,9.984464645385742,9.612000465393066,9.936405181884766,4.682521343231201,2348000
1983-01-10,9.936405181884766,10.5131254196167,9.912375450134277,10.308870315551758,4.858047962188721,1166700
1983-01-11,10.308870315551758,10.308870315551758,10.056554794311523,10.260809898376465,4.835399150848389,928000
1983-01-12,10.260809898376465,10.380960464477539,9.912375450134277,9.984464645385742,4.705171585083008,851900
1983-01-13,9.984464645385742,10.080584526062012,9.912375450134277,9.960434913635254,4.693846225738525,1357500
1983-01-14,9.960434913635254,10.056554794311523,9.7802095413208,10.032525062561035,4.727819919586182,1715100
1983-01-17,10.032525062561035,10.332900047302246,10.032525062561035,10.056554794311523,4.739142417907715,674700
1983-01-18,9.960434913635254,9.960434913635254,9.455804824829102,9.636030197143555,4.5409746170043945,331500
1983-01-19,9.612000465393066,9.612000465393066,9.359684944152832,9.455804824829102,4.456042766571045,298600
1983-01-20,9.455804824829102,9.708120346069336,9.431775093078613,9.660059928894043,4.5522942543029785,429400
1983-01-21,9.660059928894043,9.660059928894043,9.38371467590332,9.407745361328125,4.4333930015563965,718300
1983-01-24,9.179459571838379,9.179459571838379,8.806995391845703,9.035280227661133,4.257869243621826,725300
1983-01-25,9.059309959411621,9.311624526977539,9.059309959411621,9.311624526977539,4.388094902038574,665700
1983-01-26,9.311624526977539,9.407745361328125,9.15542984008789,9.179459571838379,4.325815200805664,588200
1983-01-27,9.179459571838379,10.212750434875488,9.179459571838379,9.960434913635254,4.693846225738525,709100
1983-01-28,9.912375450134277,9.912375450134277,9.47983455657959,9.684089660644531,4.563617706298828,586500
1983-01-31,9.684089660644531,9.7802095413208,9.38371467590332,9.7802095413208,4.6522040367126465,718300
1983-02-01,9.756179809570312,9.756179809570312,9.612000465393066,9.612000465393066,4.5721917152404785,385700
1983-02-02,9.612000465393066,9.732150077819824,9.38371467590332,9.708120346069336,4.617912292480469,283200
1983-02-03,9.708120346069336,9.756179809570312,9.47983455657959,9.636030197143555,4.583623886108398,476000
1983-02-04,9.636030197143555,9.912375450134277,9.431775093078613,9.756179809570312,4.640773773193359,1224400
1983-02-07,9.756179809570312,9.984464645385742,9.732150077819824,9.984464645385742,4.749363899230957,495000
1983-02-08,9.984464645385742,10.032525062561035,9.912375450134277,10.032525062561035,4.772225379943848,556900
1983-02-09,10.008495330810547,10.008495330810547,9.708120346069336,9.756179809570312,4.640773773193359,523500
1983-02-10,9.756179809570312,9.7802095413208,9.708120346069336,9.708120346069336,4.617912292480469,368700
1983-02-11,9.708120346069336,9.912375450134277,9.708120346069336,9.912375450134277,4.715071201324463,459600
1983-02-14,9.912375450134277,10.056554794311523,9.732150077819824,9.960434913635254,4.737932205200195,400400
1983-02-15,9.960434913635254,10.056554794311523,9.7802095413208,9.960434913635254,4.737932205200195,388100
1983-02-16,9.960434913635254,9.960434913635254,9.756179809570312,9.7802095413208,4.6522040367126465,229700
1983-02-17,9.7802095413208,9.936405181884766,9.708120346069336,9.708120346069336,4.617912292480469,269900
1983-02-18,9.708120346069336,9.756179809570312,9.431775093078613,9.660059928894043,4.59505033493042,656800
1983-02-22,9.660059928894043,9.756179809570312,9.455804824829102,9.708120346069336,4.617912292480469,688300
1983-02-23,9.708120346069336,10.5131254196167,9.708120346069336,10.380960464477539,4.937966346740723,999700
1983-02-24,10.380960464477539,10.585214614868164,10.332900047302246,10.5131254196167,5.0008320808410645,3635700
1983-02-25,10.5131254196167,10.561184883117676,10.260809898376465,10.308870315551758,4.903676986694336,867100
1983-02-28,10.212750434875488,10.212750434875488,9.936405181884766,9.960434913635254,4.737932205200195,514600
1983-03-01,10.032525062561035,10.356929779052734,10.032525062561035,10.356929779052734,4.926537036895752,866100
1983-03-02,10.356929779052734,10.585214614868164,10.260809898376465,10.537155151367188,5.012262344360352,787200
1983-03-03,10.537155151367188,10.609245300292969,10.080584526062012,10.284839630126953,4.892244338989258,185700
1983-03-04,10.284839630126953,10.5131254196167,10.236780166625977,10.332900047302246,4.915106296539307,424400
1983-03-07,10.332900047302246,10.609245300292969,10.308870315551758,10.609245300292969,5.046557426452637,754300
1983-03-08,10.609245300292969,10.81350040435791,10.537155151367188,10.585214614868164,5.035121917724609,791600
1983-03-09,10.585214614868164,10.837530136108398,10.380960464477539,10.81350040435791,5.143714904785156,457600
1983-03-10,10.81350040435791,10.885589599609375,10.356929779052734,10.356929779052734,4.926537036895752,693100
1983-03-11,10.356929779052734,10.356929779052734,9.7802095413208,9.936405181884766,4.726502418518066,879900
1983-03-14,9.936405181884766,9.984464645385742,9.7802095413208,9.7802095413208,4.6522040367126465,633400
1983-03-15,9.912375450134277,10.212750434875488,9.912375450134277,10.212750434875488,4.857951641082764,213300
1983-03-16,10.212750434875488,10.212750434875488,10.032525062561035,10.032525062561035,4.772225379943848,210300
1983-03-17,10.032525062561035,10.032525062561035,9.936405181884766,9.984464645385742,4.749363899230957,160400
1983-03-18,9.984464645385742,10.260809898376465,9.912375450134277,9.912375450134277,4.715071201324463,819900
1983-03-21,9.912375450134277,9.912375450134277,9.684089660644531,9.732150077819824,4.629342555999756,438000
1983-03-22,9.732150077819824,9.756179809570312,9.47983455657959,9.47983455657959,4.509324073791504,532300
1983-03-23,9.612000465393066,9.912375450134277,9.612000465393066,9.732150077819824,4.629342555999756,744300
1983-03-24,9.732150077819824,9.7802095413208,9.660059928894043,9.7802095413208,4.6522040367126465,405400
1983-03-25,9.7802095413208,9.7802095413208,9.636030197143555,9.636030197143555,4.583623886108398,142400
1983-03-28,9.636030197143555,9.732150077819824,9.359684944152832,9.47983455657959,4.509324073791504,400700
1983-03-29,9.612000465393066,9.684089660644531,9.612000465393066,9.660059928894043,4.59505033493042,221900
1983-03-30,9.660059928894043,9.960434913635254,9.660059928894043,9.960434913635254,4.737932205200195,944800
1983-03-31,9.960434913635254,10.212750434875488,9.612000465393066,9.636030197143555,4.583623886108398,423400
1983-04-04,9.636030197143555,9.7802095413208,9.47983455657959,9.7802095413208,4.6522040367126465,708700
1983-04-05,9.7802095413208,9.960434913635254,9.756179809570312,9.912375450134277,4.715071201324463,172400
1983-04-06,9.7802095413208,9.7802095413208,9.684089660644531,9.684089660644531,4.606481552124023,561500
1983-04-07,9.684089660644531,9.7802095413208,9.660059928894043,9.756179809570312,4.640773773193359,454600
1983-04-08,9.756179809570312,9.912375450134277,9.47983455657959,9.636030197143555,4.583623886108398,616200
1983-04-11,9.636030197143555,9.660059928894043,9.38371467590332,9.660059928894043,4.59505033493042,1317300
1983-04-12,9.660059928894043,9.7802095413208,9.660059928894043,9.708120346069336,4.617912292480469,1334300
1983-04-13,9.708120346069336,9.756179809570312,9.636030197143555,9.660059928894043,4.59505033493042,562900
1983-04-14,9.660059928894043,9.708120346069336,9.407745361328125,9.455804824829102,4.497895240783691,554500
1983-04-15,9.455804824829102,9.612000465393066,9.311624526977539,9.38371467590332,4.4636006355285645,889500
1983-04-18,9.38371467590332,9.756179809570312,9.359684944152832,9.660059928894043,4.59505033493042,1500100
1983-04-19,9.660059928894043,9.660059928894043,9.407745361328125,9.431775093078613,4.486464500427246,697300
1983-04-20,9.455804824829102,9.612000465393066,9.455804824829102,9.47983455657959,4.509324073791504,934800
1983-04-21,9.47983455657959,9.684089660644531,9.431775093078613,9.636030197143555,4.583623886108398,1362200
1983-04-22,9.636030197143555,9.756179809570312,9.612000465393066,9.732150077819824,4.629342555999756,650400
1983-04-25,9.756179809570312,10.032525062561035,9.756179809570312,9.936405181884766,4.726502418518066,1172500
1983-04-26,9.936405181884766,9.984464645385742,9.912375450134277,9.960434913635254,4.737932205200195,375500
1983-04-27,9.960434913635254,10.008495330810547,9.612000465393066,9.684089660644531,4.606481552124023,1258400
1983-04-28,9.684089660644531,9.756179809570312,9.407745361328125,9.455804824829102,4.497895240783691,545500
1983-04-29,9.455804824829102,9.684089660644531,9.407745361328125,9.612000465393066,4.5721917152404785,1346300
1983-05-02,9.612000465393066,9.732150077819824,9.38371467590332,9.732150077819824,4.67315149307251,1595200
1983-05-03,9.732150077819824,9.912375450134277,9.660059928894043,9.756179809570312,4.6846923828125,1217400
1983-05-04,9.756179809570312,9.984464645385742,9.756179809570312,9.984464645385742,4.794308662414551,1026900
1983-05-05,9.984464645385742,10.056554794311523,9.936405181884766,10.032525062561035,4.817386627197266,811200
1983-05-06,10.080584526062012,10.609245300292969,10.080584526062012,10.5131254196167,5.048160076141357,1457400
1983-05-09,10.5131254196167,10.657304763793945,10.5131254196167,10.585214614868164,5.082773685455322,838200
1983-05-10,10.657304763793945,10.933650016784668,10.657304763793945,10.90962028503418,5.238546371459961,727000
1983-05-11,10.90962028503418,10.90962028503418,10.657304763793945,10.81350040435791,5.192393779754639,1180500
1983-05-12,10.81350040435791,10.81350040435791,10.561184883117676,10.609245300292969,5.094315528869629,540300
1983-05-13,10.609245300292969,10.633275032043457,10.561184883117676,10.609245300292969,5.094315528869629,285800
1983-05-16,10.585214614868164,10.585214614868164,10.212750434875488,10.332900047302246,4.961621284484863,500000
1983-05-17,10.332900047302246,10.380960464477539,10.260809898376465,10.260809898376465,4.927003383636475,912800
1983-05-18,10.284839630126953,10.380960464477539,10.284839630126953,10.308870315551758,4.950081825256348,676700
1983-05-19,10.308870315551758,10.5131254196167,10.284839630126953,10.332900047302246,4.961621284484863,478600
1983-05-20,10.332900047302246,10.5131254196167,10.284839630126953,10.5131254196167,5.048160076141357,755000
1983-05-23,10.5131254196167,10.585214614868164,10.332900047302246,10.537155151367188,5.059698581695557,860500
1983-05-24,10.609245300292969,11.414250373840332,10.609245300292969,11.282085418701172,5.4173970222473145,2731500
1983-05-25,11.414250373840332,11.8347749710083,11.414250373840332,11.76268482208252,5.648166656494141,1968500
1983-05-26,11.76268482208252,11.8347749710083,11.582460403442383,11.786714553833008,5.659707069396973,1403800
1983-05-27,11.714625358581543,11.714625358581543,11.414250373840332,11.510370254516602,5.52701473236084,545500
1983-05-31,11.510370254516602,11.510370254516602,11.185964584350586,11.282085418701172,5.4173970222473145,818600
1983-06-01,11.258054733276367,11.258054733276367,10.90962028503418,11.13790512084961,5.348163604736328,722700
1983-06-02,11.185964584350586,11.486339569091797,11.185964584350586,11.486339569091797,5.515474796295166,1007900
1983-06-03,11.486339569091797,11.76268482208252,11.462309837341309,11.76268482208252,5.648166656494141,2107300
1983-06-06,11.76268482208252,11.786714553833008,11.558429718017578,11.582460403442383,5.561629772186279,376100
1983-06-07,11.582460403442383,11.582460403442383,11.185964584350586,11.185964584350586,5.371240139007568,522300
1983-06-08,11.185964584350586,11.43828010559082,10.981710433959961,11.258054733276367,5.405862331390381,861500
1983-06-09,11.258054733276367,11.414250373840332,11.234025001525879,11.414250373840332,5.480856895446777,257600
1983-06-10,11.414250373840332,11.558429718017578,11.282085418701172,11.486339569091797,5.515474796295166,529900
1983-06-13,11.486339569091797,11.8347749710083,11.486339569091797,11.8347749710083,5.682783603668213,960000
1983-06-14,11.858804702758789,12.1591796875,11.858804702758789,12.111120223999023,5.81547737121582,1059300
1983-06-15,12.111120223999023,12.183210372924805,12.015000343322754,12.1591796875,5.838555335998535,860500
1983-06-16,12.1591796875,12.339405059814453,12.111120223999023,12.135149955749512,5.827016353607178,452600
1983-06-17,12.135149955749512,12.135149955749512,11.810745239257812,11.858804702758789,5.69432258605957,783000
1983-06-20,11.858804702758789,12.087089538574219,11.738655090332031,11.786714553833008,5.659707069396973,537300
1983-06-21,11.786714553833008,11.8347749710083,11.738655090332031,11.76268482208252,5.648166656494141,756300
1983-06-22,11.76268482208252,11.858804702758789,11.582460403442383,11.76268482208252,5.648166656494141,889800
1983-06-23,11.76268482208252,11.76268482208252,11.486339569091797,11.558429718017578,5.550087928771973,728700
1983-06-24,11.558429718017578,11.76268482208252,11.53439998626709,11.714625358581543,5.625091075897217,258600
1983-06-27,11.582460403442383,11.582460403442383,11.258054733276367,11.282085418701172,5.4173970222473145,506300
1983-06-28,11.282085418701172,11.510370254516602,11.185964584350586,11.234025001525879,5.3943190574646,845900
1983-06-29,11.234025001525879,11.462309837341309,11.20999526977539,11.282085418701172,5.4173970222473145,714300
1983-06-30,11.282085418701172,11.414250373840332,10.957679748535156,11.113875389099121,5.33662748336792,903400
1983-07-01,11.113875389099121,11.185964584350586,10.957679748535156,11.113875389099121,5.33662748336792,317200
1983-07-05,11.113875389099121,11.113875389099121,10.90962028503418,10.981710433959961,5.273162364959717,143800
1983-07-06,10.957679748535156,10.957679748535156,10.81350040435791,10.90962028503418,5.238546371459961,203900
1983-07-07,10.90962028503418,10.90962028503418,10.657304763793945,10.68133544921875,5.128929138183594,987300
1983-07-08,10.68133544921875,10.957679748535156,10.657304763793945,10.90962028503418,5.238546371459961,400100
1983-07-11,10.933650016784668,11.13790512084961,10.933650016784668,10.981710433959961,5.273162364959717,342100
1983-07-12,10.981710433959961,10.981710433959961,10.885589599609375,10.90962028503418,5.238546371459961,416700
1983-07-13,10.90962028503418,11.13790512084961,10.885589599609375,10.957679748535156,5.261624336242676,380700
1983-07-14,10.957679748535156,11.161934852600098,10.957679748535156,11.161934852600098,5.3597002029418945,940000
1983-07-15,11.13790512084961,11.13790512084961,10.981710433959961,10.981710433959961,5.273162364959717,725300
1983-07-18,10.981710433959961,11.20999526977539,10.90962028503418,11.13790512084961,5.348163604736328,657800
1983-07-19,11.13790512084961,11.582460403442383,11.113875389099121,11.53439998626709,5.538550853729248,364700
1983-07-20,11.714625358581543,11.882835388183594,11.714625358581543,11.882835388183594,5.705865383148193,622400
1983-07-21,11.882835388183594,12.015000343322754,11.8347749710083,11.858804702758789,5.69432258605957,593500
1983-07-22,11.858804702758789,12.183210372924805,11.810745239257812,12.183210372924805,5.850095748901367,817600
1983-07-25,12.183210372924805,12.183210372924805,12.06305980682373,12.135149955749512,5.827016353607178,480000
1983-07-26,12.135149955749512,12.615750312805176,12.135149955749512,12.483585357666016,5.994330406188965,568200
1983-07-27,12.483585357666016,12.759929656982422,12.38746452331543,12.615750312805176,6.057788848876953,1657100
1983-07-28,12.435524940490723,12.435524940490723,12.015000343322754,12.111120223999023,5.81547737121582,728700
1983-07-29,12.087089538574219,12.087089538574219,11.510370254516602,11.714625358581543,5.625091075897217,1386500
1983-08-01,11.558429718017578,11.558429718017578,11.185964584350586,11.414250373840332,5.523343086242676,692700
1983-08-02,11.414250373840332,11.486339569091797,11.161934852600098,11.234025001525879,5.436133861541748,1203400
1983-08-03,11.234025001525879,11.858804702758789,11.20999526977539,11.810745239257812,5.715209484100342,770000
1983-08-04,11.810745239257812,11.810745239257812,11.234025001525879,11.714625358581543,5.66869592666626,851500
1983-08-05,11.714625358581543,11.858804702758789,11.558429718017578,11.738655090332031,5.680323600769043,785600
1983-08-08,11.738655090332031,11.738655090332031,11.510370254516602,11.582460403442383,5.604741096496582,1064900
1983-08-09,11.582460403442383,11.810745239257812,11.414250373840332,11.53439998626709,5.581483364105225,1153500
1983-08-10,11.53439998626709,11.8347749710083,11.486339569091797,11.810745239257812,5.715209484100342,848500
1983-08-11,11.810745239257812,11.882835388183594,11.786714553833008,11.810745239257812,5.715209484100342,785200
1983-08-12,11.810745239257812,12.183210372924805,11.786714553833008,12.135149955749512,5.872188091278076,733000
1983-08-15,12.38746452331543,12.615750312805176,12.38746452331543,12.38746452331543,5.9942827224731445,678100
1983-08-16,12.38746452331543,12.435524940490723,12.339405059814453,12.411495208740234,6.0059123039245605,281800
1983-08-17,12.435524940490723,13.216500282287598,12.435524940490723,12.988215446472168,6.284984111785889,1040900
1983-08-18,12.988215446472168,13.216500282287598,12.663809776306152,12.735899925231934,6.1628899574279785,2078600
1983-08-19,12.735899925231934,13.036274909973145,12.735899925231934,13.036274909973145,6.308238983154297,907800
1983-08-22,13.288590431213379,13.516875267028809,13.288590431213379,13.336649894714355,6.453588962554932,1403400
1983-08-23,13.336649894714355,13.336649894714355,13.012245178222656,13.036274909973145,6.308238983154297,1459400
1983-08-24,13.036274909973145,13.036274909973145,12.711870193481445,12.711870193481445,6.151264667510986,779000
1983-08-25,12.711870193481445,12.988215446472168,12.483585357666016,12.615750312805176,6.104747772216797,1161700
1983-08-26,12.615750312805176,13.060304641723633,12.435524940490723,12.988215446472168,6.284984111785889,901800
1983-08-29,12.988215446472168,13.360679626464844,12.916125297546387,13.360679626464844,6.465219974517822,1108600
1983-08-30,13.360679626464844,13.540904998779297,13.336649894714355,13.360679626464844,6.465219974517822,1502300
1983-08-31,13.516875267028809,14.165684700012207,13.516875267028809,14.165684700012207,6.854763031005859,2616700
1983-09-01,14.11762523651123,14.11762523651123,13.612995147705078,13.913370132446289,6.732666969299316,1948100
1983-09-02,13.913370132446289,13.98546028137207,13.81725025177002,13.98546028137207,6.767550468444824,1323900
1983-09-06,13.98546028137207,14.261804580688477,13.913370132446289,14.261804580688477,6.901271343231201,1495100
1983-09-07,14.261804580688477,14.261804580688477,13.937399864196777,14.141654968261719,6.843133926391602,1493100
1983-09-08,14.141654968261719,14.141654968261719,13.937399864196777,14.141654968261719,6.843133926391602,845500
1983-09-09,14.141654968261719,14.165684700012207,13.913370132446289,13.961429595947266,6.755921363830566,1108200
1983-09-12,13.961429595947266,14.165684700012207,13.612995147705078,13.637024879455566,6.59894323348999,1416200
1983-09-13,13.637024879455566,13.661054611206055,13.264559745788574,13.661054611206055,6.610569477081299,1223400
1983-09-14,13.661054611206055,13.865309715270996,13.612995147705078,13.661054611206055,6.610569477081299,585500
1983-09-15,13.540904998779297,13.540904998779297,13.264559745788574,13.360679626464844,6.465219974517822,623800
1983-09-16,13.264559745788574,13.264559745788574,13.036274909973145,13.060304641723633,6.319870948791504,1017900
1983-09-19,13.060304641723633,13.312620162963867,13.060304641723633,13.264559745788574,6.418707370758057,1860200
1983-09-20,13.360679626464844,13.81725025177002,13.360679626464844,13.81725025177002,6.686154365539551,1728800
1983-09-21,13.81725025177002,13.81725025177002,13.58896541595459,13.612995147705078,6.587313652038574,936400
1983-09-22,13.612995147705078,13.865309715270996,13.360679626464844,13.865309715270996,6.709407329559326,1073600
1983-09-23,13.865309715270996,13.913370132446289,13.68508529663086,13.913370132446289,6.732666969299316,1040900
1983-09-26,13.913370132446289,13.98546028137207,13.68508529663086,13.913370132446289,6.732666969299316,979000
1983-09-27,13.8893404006958,13.8893404006958,13.637024879455566,13.68508529663086,6.622201442718506,1069200
1983-09-28,13.68508529663086,13.81725025177002,13.612995147705078,13.661054611206055,6.610569477081299,341500
1983-09-29,13.661054611206055,13.841279983520508,13.637024879455566,13.637024879455566,6.59894323348999,358800
1983-09-30,13.637024879455566,13.637024879455566,13.264559745788574,13.360679626464844,6.465219974517822,409400
1983-10-03,13.084335327148438,13.084335327148438,12.940155029296875,13.060304641723633,6.319870948791504,771200
1983-10-04,13.060304641723633,13.288590431213379,12.964184761047363,13.084335327148438,6.331498146057129,1508100
1983-10-05,13.084335327148438,13.216500282287598,12.759929656982422,12.783960342407227,6.186142921447754,1017900
1983-10-06,13.012245178222656,13.612995147705078,13.012245178222656,13.540904998779297,6.552431106567383,2297300
1983-10-07,13.540904998779297,13.637024879455566,13.540904998779297,13.612995147705078,6.587313652038574,569500
1983-10-10,13.612995147705078,13.81725025177002,13.564934730529785,13.81725025177002,6.686154365539551,633800
1983-10-11,13.81725025177002,13.81725025177002,13.384710311889648,13.516875267028809,6.54080057144165,674400
1983-10-12,13.516875267028809,13.564934730529785,13.312620162963867,13.360679626464844,6.465219974517822,537300
1983-10-13,13.360679626464844,13.612995147705078,13.288590431213379,13.612995147705078,6.587313652038574,257600
1983-10-14,13.564934730529785,13.564934730529785,13.360679626464844,13.384710311889648,6.476845741271973,574500
1983-10-17,13.384710311889648,13.384710311889648,13.264559745788574,13.264559745788574,6.418707370758057,446600
1983-10-18,13.240530014038086,13.240530014038086,13.060304641723633,13.060304641723633,6.319870948791504,454400
1983-10-19,13.060304641723633,13.216500282287598,12.759929656982422,13.216500282287598,6.395451545715332,965400
1983-10-20,13.312620162963867,13.564934730529785,13.312620162963867,13.384710311889648,6.476845741271973,1008300
1983-10-21,13.384710311889648,13.564934730529785,13.084335327148438,13.516875267028809,6.54080057144165,1034900
1983-10-24,13.360679626464844,13.360679626464844,13.240530014038086,13.288590431213379,6.4303364753723145,941400
1983-10-25,13.288590431213379,13.540904998779297,13.264559745788574,13.336649894714355,6.453588962554932,1296600
1983-10-26,13.336649894714355,13.516875267028809,13.336649894714355,13.516875267028809,6.54080057144165,968700
1983-10-27,13.384710311889648,13.384710311889648,13.012245178222656,13.012245178222656,6.296609878540039,673700
1983-10-28,13.012245178222656,13.084335327148438,12.315375328063965,12.459554672241211,6.029167652130127,1995700
1983-10-31,12.459554672241211,12.459554672241211,12.339405059814453,12.363434791564941,6.026237964630127,706100
1983-11-01,12.363434791564941,12.38746452331543,12.015000343322754,12.38746452331543,6.037950038909912,799600
1983-11-02,12.38746452331543,12.940155029296875,12.38746452331543,12.783960342407227,6.231210708618164,698100
1983-11-03,12.783960342407227,12.783960342407227,12.483585357666016,12.615750312805176,6.1492204666137695,539300
1983-11-04,12.459554672241211,12.459554672241211,12.315375328063965,12.363434791564941,6.026237964630127,2170200
1983-11-07,12.363434791564941,12.459554672241211,12.315375328063965,12.38746452331543,6.037950038909912,604200
1983-11-08,12.38746452331543,12.663809776306152,12.339405059814453,12.639780044555664,6.160932540893555,296600
1983-11-09,12.639780044555664,12.988215446472168,12.615750312805176,12.964184761047363,6.319057464599609,460600
1983-11-10,12.964184761047363,13.216500282287598,12.964184761047363,13.084335327148438,6.377623558044434,508600
1983-11-11,13.084335327148438,13.288590431213379,13.084335327148438,13.288590431213379,6.47717809677124,842100
1983-11-14,13.264559745788574,13.264559745788574,13.036274909973145,13.060304641723633,6.365911960601807,329800
1983-11-15,13.060304641723633,13.084335327148438,12.940155029296875,13.0182523727417,6.3454084396362305,536300
1983-11-16,13.036274909973145,13.288590431213379,13.036274909973145,13.060304641723633,6.365911960601807,307800
1983-11-17,13.060304641723633,13.060304641723633,12.783960342407227,12.940155029296875,6.307346343994141,222700
1983-11-18,12.940155029296875,12.988215446472168,12.615750312805176,12.663809776306152,6.172647476196289,283600
1983-11-21,12.663809776306152,13.084335327148438,12.639780044555664,13.036274909973145,6.354190826416016,380700
1983-11-22,13.060304641723633,13.336649894714355,13.060304641723633,13.288590431213379,6.47717809677124,1349900
1983-11-23,13.288590431213379,13.360679626464844,13.216500282287598,13.216500282287598,6.442039966583252,1429200
1983-11-25,13.360679626464844,13.612995147705078,13.360679626464844,13.516875267028809,6.588451385498047,786000
1983-11-28,13.516875267028809,13.58896541595459,13.360679626464844,13.58896541595459,6.623587131500244,344100
1983-11-29,13.58896541595459,13.68508529663086,13.564934730529785,13.661054611206055,6.658729076385498,906800
1983-11-30,13.661054611206055,13.841279983520508,13.540904998779297,13.540904998779297,6.600162029266357,682300
1983-12-01,13.516875267028809,13.516875267028809,13.240530014038086,13.264559745788574,6.4654669761657715,363500
1983-12-02,13.288590431213379,13.384710311889648,13.288590431213379,13.312620162963867,6.488891124725342,533300
1983-12-05,13.312620162963867,13.336649894714355,13.216500282287598,13.264559745788574,6.4654669761657715,856100
1983-12-06,13.264559745788574,13.516875267028809,13.264559745788574,13.288590431213379,6.47717809677124,296800
1983-12-07,13.336649894714355,13.81725025177002,13.336649894714355,13.637024879455566,6.6470160484313965,682300
1983-12-08,13.637024879455566,13.637024879455566,13.264559745788574,13.264559745788574,6.4654669761657715,555900
1983-12-09,13.264559745788574,13.288590431213379,13.036274909973145,13.288590431213379,6.47717809677124,460000
1983-12-12,13.288590431213379,13.312620162963867,13.216500282287598,13.288590431213379,6.47717809677124,147800
1983-12-13,13.288590431213379,13.360679626464844,13.264559745788574,13.264559745788574,6.4654669761657715,340500
1983-12-14,13.264559745788574,13.312620162963867,13.060304641723633,13.216500282287598,6.442039966583252,589500
1983-12-15,13.216500282287598,13.216500282287598,12.663809776306152,12.759929656982422,6.219498634338379,1378500
1983-12-16,12.759929656982422,12.940155029296875,12.687840461730957,12.735899925231934,6.2077860832214355,225700
1983-12-19,12.735899925231934,13.084335327148438,12.711870193481445,12.783960342407227,6.231210708618164,355100
1983-12-20,12.783960342407227,13.288590431213379,12.783960342407227,12.964184761047363,6.319057464599609,905800
1983-12-21,12.964184761047363,13.084335327148438,12.663809776306152,13.060304641723633,6.365911960601807,1309900
1983-12-22,13.060304641723633,13.288590431213379,13.012245178222656,13.216500282287598,6.442039966583252,625400
1983-12-23,13.216500282287598,13.288590431213379,13.012245178222656,13.060304641723633,6.365911960601807,216700
1983-12-27,13.060304641723633,13.540904998779297,13.060304641723633,13.516875267028809,6.588451385498047,207700
1983-12-28,13.516875267028809,13.58896541595459,13.360679626464844,13.384710311889648,6.524031162261963,487000
1983-12-29,13.384710311889648,13.612995147705078,13.336649894714355,13.516875267028809,6.588451385498047,545300
1983-12-30,13.516875267028809,13.564934730529785,13.336649894714355,13.384710311889648,6.524031162261963,181000
1984-01-03,13.384710311889648,13.516875267028809,13.264559745788574,13.312620162963867,6.488891124725342,572500
1984-01-04,13.312620162963867,13.865309715270996,13.264559745788574,13.841279983520508,6.7465715408325195,1090200
1984-01-05,13.913370132446289,14.189715385437012,13.913370132446289,13.98546028137207,6.816852569580078,1899200
1984-01-06,13.98546028137207,14.141654968261719,13.913370132446289,14.141654968261719,6.892983913421631,1168500
1984-01-09,14.141654968261719,14.418000221252441,14.141654968261719,14.285835266113281,6.96326208114624,1223700
1984-01-10,14.285835266113281,14.490090370178223,14.237774848937988,14.237774848937988,6.939836502075195,1576000
1984-01-11,14.237774848937988,14.285835266113281,13.961429595947266,14.189715385437012,6.916409492492676,433700
1984-01-12,14.189715385437012,14.418000221252441,14.165684700012207,14.261804580688477,6.951549053192139,979000
1984-01-13,14.261804580688477,14.490090370178223,14.237774848937988,14.466059684753418,7.0511088371276855,837900
1984-01-16,14.466059684753418,14.466059684753418,14.237774848937988,14.44202995300293,7.039395332336426,258900
1984-01-17,14.44202995300293,14.44202995300293,14.237774848937988,14.418000221252441,7.027680397033691,517900
1984-01-18,14.418000221252441,14.5381498336792,14.285835266113281,14.44202995300293,7.039395332336426,815600
1984-01-19,14.44202995300293,14.44202995300293,14.141654968261719,14.141654968261719,6.892983913421631,843500
1984-01-20,14.141654968261719,14.165684700012207,13.81725025177002,13.8893404006958,6.77000093460083,1041300
1984-01-23,13.8893404006958,13.8893404006958,13.384710311889648,13.516875267028809,6.588451385498047,1363500
1984-01-24,13.516875267028809,13.540904998779297,13.264559745788574,13.336649894714355,6.50060510635376,1313300
1984-01-25,13.336649894714355,13.384710311889648,13.216500282287598,13.264559745788574,6.4654669761657715,1468700
1984-01-26,13.264559745788574,13.312620162963867,12.988215446472168,13.060304641723633,6.365911960601807,1969700
1984-01-27,13.060304641723633,13.084335327148438,12.916125297546387,13.012245178222656,6.3424787521362305,619400
1984-01-30,12.988215446472168,12.988215446472168,12.315375328063965,12.363434791564941,6.068260192871094,1339300
1984-01-31,12.38746452331543,12.483585357666016,12.38746452331543,12.459554672241211,6.115437030792236,765600
1984-02-01,12.459554672241211,12.687840461730957,12.435524940490723,12.615750312805176,6.19210147857666,1034300
1984-02-02,12.615750312805176,12.687840461730957,12.459554672241211,12.639780044555664,6.203895092010498,854100
1984-02-03,12.639780044555664,12.711870193481445,12.06305980682373,12.111120223999023,5.944418430328369,950800
1984-02-06,12.087089538574219,12.087089538574219,11.486339569091797,11.53439998626709,5.661350727081299,2300100
1984-02-07,11.53439998626709,11.714625358581543,11.20999526977539,11.714625358581543,5.749807834625244,1696800
1984-02-08,11.714625358581543,11.810745239257812,11.282085418701172,11.43828010559082,5.614171504974365,2293700
1984-02-09,11.258054733276367,11.258054733276367,10.90962028503418,10.933650016784668,5.366487979888916,2220200
1984-02-10,11.113875389099121,11.282085418701172,11.113875389099121,11.258054733276367,5.525715351104736,1058900
1984-02-13,11.258054733276367,11.462309837341309,11.185964584350586,11.258054733276367,5.525715351104736,1163500
1984-02-14,11.258054733276367,11.53439998626709,11.20999526977539,11.510370254516602,5.64955997467041,570500
1984-02-15,11.510370254516602,11.810745239257812,11.510370254516602,11.582460403442383,5.684937953948975,1163700
1984-02-16,11.582460403442383,11.810745239257812,11.558429718017578,11.76268482208252,5.7733964920043945,677400
1984-02-17,11.76268482208252,11.8347749710083,11.558429718017578,11.714625358581543,5.749807834625244,535900
1984-02-21,11.714625358581543,11.76268482208252,11.43828010559082,11.486339569091797,5.637760639190674,512600
1984-02-22,11.462309837341309,11.462309837341309,11.20999526977539,11.258054733276367,5.525715351104736,659800
1984-02-23,11.258054733276367,11.462309837341309,10.885589599609375,11.161934852600098,5.47853422164917,941000
1984-02-24,11.185964584350586,11.76268482208252,11.185964584350586,11.76268482208252,5.7733964920043945,1715400
1984-02-27,11.76268482208252,12.087089538574219,11.582460403442383,12.039030075073242,5.9090352058410645,701300
1984-02-28,11.882835388183594,11.882835388183594,11.43828010559082,11.714625358581543,5.749807834625244,1116800
1984-02-29,11.582460403442383,11.582460403442383,11.20999526977539,11.20999526977539,5.502123832702637,1314300
1984-03-01,11.20999526977539,11.282085418701172,11.185964584350586,11.20999526977539,5.502123832702637,1075900
1984-03-02,11.258054733276367,11.43828010559082,11.258054733276367,11.258054733276367,5.525715351104736,665700
1984-03-05,11.258054733276367,11.282085418701172,11.234025001525879,11.258054733276367,5.525715351104736,444000
1984-03-06,11.510370254516602,11.76268482208252,11.510370254516602,11.558429718017578,5.673142433166504,1930500
1984-03-07,11.558429718017578,11.714625358581543,11.414250373840332,11.53439998626709,5.661350727081299,2014100
1984-03-08,11.53439998626709,11.786714553833008,11.510370254516602,11.786714553833008,5.785192489624023,559300
1984-03-09,11.786714553833008,11.786714553833008,11.53439998626709,11.582460403442383,5.684937953948975,201900
1984-03-12,11.582460403442383,12.015000343322754,11.558429718017578,12.015000343322754,5.897240161895752,628400
1984-03-13,12.015000343322754,12.315375328063965,12.015000343322754,12.135149955749512,5.95621395111084,1305300
1984-03-14,12.135149955749512,12.615750312805176,12.135149955749512,12.483585357666016,6.127234935760498,1179100
1984-03-15,12.483585357666016,12.483585357666016,12.363434791564941,12.411495208740234,6.091849327087402,582800
1984-03-16,12.411495208740234,12.916125297546387,12.411495208740234,12.663809776306152,6.215690612792969,1754400
1984-03-19,12.459554672241211,12.459554672241211,12.315375328063965,12.459554672241211,6.115437030792236,692100
1984-03-20,12.459554672241211,12.639780044555664,12.435524940490723,12.459554672241211,6.115437030792236,980300
1984-03-21,12.459554672241211,12.483585357666016,12.183210372924805,12.339405059814453,6.056464672088623,349100
1984-03-22,12.339405059814453,12.38746452331543,12.087089538574219,12.339405059814453,6.056464672088623,491300
1984-03-23,12.339405059814453,12.339405059814453,12.111120223999023,12.339405059814453,6.056464672088623,385500
1984-03-26,12.315375328063965,12.315375328063965,12.087089538574219,12.087089538574219,5.932623863220215,896100
1984-03-27,12.087089538574219,12.135149955749512,11.810745239257812,12.087089538574219,5.932623863220215,646400
1984-03-28,12.087089538574219,12.38746452331543,12.06305980682373,12.38746452331543,6.08005428314209,370100
1984-03-29,12.411495208740234,12.483585357666016,12.411495208740234,12.411495208740234,6.091849327087402,769600
1984-03-30,12.363434791564941,12.363434791564941,12.06305980682373,12.111120223999023,5.944418430328369,277200
1984-04-02,12.111120223999023,12.183210372924805,11.714625358581543,11.8347749710083,5.808782577514648,949400
1984-04-03,11.8347749710083,12.015000343322754,11.510370254516602,11.558429718017578,5.673142433166504,1496700
1984-04-04,11.558429718017578,11.558429718017578,11.486339569091797,11.510370254516602,5.64955997467041,1019700
1984-04-05,11.510370254516602,11.738655090332031,11.20999526977539,11.282085418701172,5.537508010864258,877900
1984-04-06,11.282085418701172,11.510370254516602,11.161934852600098,11.161934852600098,5.47853422164917,517900
1984-04-09,11.161934852600098,11.20999526977539,10.90962028503418,11.13790512084961,5.466740608215332,896100
1984-04-10,11.13790512084961,11.234025001525879,10.981710433959961,11.113875389099121,5.454946517944336,773200
1984-04-11,11.113875389099121,11.161934852600098,10.81350040435791,10.81350040435791,5.307516098022461,1754000
1984-04-12,10.81350040435791,11.113875389099121,10.657304763793945,10.981710433959961,5.390075206756592,1362500
1984-04-13,10.981710433959961,10.981710433959961,10.68133544921875,10.68133544921875,5.242646217346191,644400
1984-04-16,10.68133544921875,10.68133544921875,10.356929779052734,10.657304763793945,5.230849742889404,1448800
1984-04-17,10.657304763793945,11.282085418701172,10.633275032043457,10.933650016784668,5.366487979888916,805200
1984-04-18,10.933650016784668,10.981710433959961,10.885589599609375,10.90962028503418,5.354691028594971,753300
1984-04-19,10.861559867858887,10.861559867858887,10.561184883117676,10.81350040435791,5.307516098022461,1333500
1984-04-23,10.81350040435791,10.885589599609375,10.657304763793945,10.68133544921875,5.242646217346191,311200
1984-04-24,10.68133544921875,10.837530136108398,10.308870315551758,10.561184883117676,5.1836724281311035,902400
1984-04-25,10.380960464477539,10.380960464477539,10.284839630126953,10.356929779052734,5.083419322967529,780600
1984-04-26,10.356929779052734,10.609245300292969,10.356929779052734,10.609245300292969,5.207263946533203,1149100
1984-04-27,10.585214614868164,10.585214614868164,10.5131254196167,10.561184883117676,5.1836724281311035,1566000
1984-04-30,10.561184883117676,10.609245300292969,10.380960464477539,10.537155151367188,5.216386318206787,429700
1984-05-01,10.537155151367188,10.657304763793945,10.332900047302246,10.5131254196167,5.204488277435303,1169500
1984-05-02,10.5131254196167,10.609245300292969,10.380960464477539,10.609245300292969,5.252073764801025,1690500
1984-05-03,10.585214614868164,10.585214614868164,10.212750434875488,10.308870315551758,5.103376388549805,1610900
1984-05-04,10.308870315551758,10.308870315551758,10.056554794311523,10.212750434875488,5.055790901184082,3075100
1984-05-07,10.212750434875488,10.332900047302246,10.212750434875488,10.332900047302246,5.115269660949707,836500
1984-05-08,10.356929779052734,10.68133544921875,10.356929779052734,10.585214614868164,5.240177154541016,1002900
1984-05-09,10.561184883117676,10.561184883117676,10.260809898376465,10.380960464477539,5.139062404632568,828200
1984-05-10,10.5131254196167,10.609245300292969,10.5131254196167,10.537155151367188,5.216386318206787,1214700
1984-05-11,10.380960464477539,10.380960464477539,10.056554794311523,10.236780166625977,5.067685604095459,1123800
1984-05-14,10.236780166625977,10.260809898376465,9.912375450134277,9.960434913635254,4.930881500244141,782000
1984-05-15,9.960434913635254,10.032525062561035,9.756179809570312,9.7802095413208,4.841662406921387,1641500
1984-05-16,9.7802095413208,9.936405181884766,9.732150077819824,9.912375450134277,4.907093048095703,1613600
1984-05-17,9.912375450134277,9.936405181884766,9.660059928894043,9.756179809570312,4.829765319824219,1361200
1984-05-18,9.756179809570312,9.936405181884766,9.660059928894043,9.732150077819824,4.817873001098633,1009300
1984-05-21,9.732150077819824,9.912375450134277,9.684089660644531,9.684089660644531,4.794078826904297,489000
1984-05-22,9.684089660644531,9.936405181884766,9.612000465393066,9.936405181884766,4.918985366821289,803200
1984-05-23,9.936405181884766,9.984464645385742,9.708120346069336,9.732150077819824,4.817873001098633,781200
1984-05-24,9.732150077819824,9.984464645385742,9.684089660644531,9.984464645385742,4.942778587341309,1544600
1984-05-25,9.984464645385742,9.984464645385742,9.708120346069336,9.756179809570312,4.829765319824219,574900
1984-05-29,9.756179809570312,10.008495330810547,9.756179809570312,10.008495330810547,4.954676628112793,448400
1984-05-30,10.008495330810547,10.260809898376465,9.7802095413208,9.984464645385742,4.942778587341309,702300
1984-05-31,9.984464645385742,10.212750434875488,9.936405181884766,10.080584526062012,4.99036169052124,393700
1984-06-01,10.212750434875488,10.356929779052734,10.212750434875488,10.356929779052734,5.127166271209717,569500
1984-06-04,10.380960464477539,10.585214614868164,10.380960464477539,10.561184883117676,5.228282928466797,756300
1984-06-05,10.561184883117676,10.561184883117676,10.260809898376465,10.332900047302246,5.115269660949707,607400
1984-06-06,10.332900047302246,10.561184883117676,10.284839630126953,10.356929779052734,5.127166271209717,502600
1984-06-07,10.356929779052734,10.356929779052734,10.236780166625977,10.308870315551758,5.103376388549805,863500
1984-06-08,10.308870315551758,10.308870315551758,10.212750434875488,10.236780166625977,5.067685604095459,514600
1984-06-11,10.236780166625977,10.260809898376465,10.008495330810547,10.056554794311523,4.97846794128418,359500
1984-06-12,10.056554794311523,10.056554794311523,9.912375450134277,10.008495330810547,4.954676628112793,965700
1984-06-13,10.008495330810547,10.008495330810547,9.7802095413208,9.912375450134277,4.907093048095703,724300
1984-06-14,9.912375450134277,9.912375450134277,9.684089660644531,9.756179809570312,4.829765319824219,601800
1984-06-15,9.756179809570312,9.984464645385742,9.636030197143555,9.636030197143555,4.770288944244385,1062600
1984-06-18,9.636030197143555,9.732150077819824,9.612000465393066,9.708120346069336,4.805975437164307,697100
1984-06-19,9.732150077819824,10.008495330810547,9.732150077819824,9.912375450134277,4.907093048095703,979000
1984-06-20,9.912375450134277,9.936405181884766,9.47983455657959,9.936405181884766,4.918985366821289,1438400
1984-06-21,9.7802095413208,9.7802095413208,9.455804824829102,9.47983455657959,4.692963123321533,1033300
1984-06-22,9.47983455657959,9.684089660644531,9.38371467590332,9.636030197143555,4.770288944244385,735700
1984-06-25,9.636030197143555,9.756179809570312,9.636030197143555,9.684089660644531,4.794078826904297,470000
1984-06-26,9.684089660644531,9.7802095413208,9.660059928894043,9.7802095413208,4.841662406921387,341800
1984-06-27,9.912375450134277,10.056554794311523,9.912375450134277,9.984464645385742,4.942778587341309,466000
1984-06-28,9.984464645385742,10.056554794311523,9.984464645385742,10.032525062561035,4.966570854187012,785200
1984-06-29,10.032525062561035,10.380960464477539,10.032525062561035,10.212750434875488,5.055790901184082,490300
1984-07-02,10.212750434875488,10.260809898376465,10.080584526062012,10.236780166625977,5.067685604095459,846100
1984-07-03,10.236780166625977,10.236780166625977,10.080584526062012,10.212750434875488,5.055790901184082,224700
1984-07-05,10.212750434875488,10.236780166625977,10.080584526062012,10.080584526062012,4.99036169052124,196300
1984-07-06,10.080584526062012,10.080584526062012,9.960434913635254,10.008495330810547,4.954676628112793,278600
1984-07-09,10.008495330810547,10.356929779052734,9.960434913635254,10.260809898376465,5.079581260681152,539900
1984-07-10,10.260809898376465,10.284839630126953,9.984464645385742,10.032525062561035,4.966570854187012,672100
1984-07-11,10.032525062561035,10.080584526062012,9.960434913635254,9.984464645385742,4.942778587341309,433400
1984-07-12,9.984464645385742,10.008495330810547,9.756179809570312,9.912375450134277,4.907093048095703,867900
1984-07-13,9.912375450134277,9.912375450134277,9.708120346069336,9.732150077819824,4.817873001098633,704100
1984-07-16,9.732150077819824,9.756179809570312,9.636030197143555,9.708120346069336,4.805975437164307,1403200
1984-07-17,9.708120346069336,9.7802095413208,9.708120346069336,9.732150077819824,4.817873001098633,1068900
1984-07-18,9.732150077819824,9.912375450134277,9.684089660644531,9.912375450134277,4.907093048095703,731700
1984-07-19,9.912375450134277,9.912375450134277,9.732150077819824,9.756179809570312,4.829765319824219,835500
1984-07-20,9.7802095413208,9.984464645385742,9.7802095413208,9.7802095413208,4.841662406921387,1457100
1984-07-23,9.7802095413208,9.7802095413208,9.660059928894043,9.684089660644531,4.794078826904297,494300
1984-07-24,9.684089660644531,9.708120346069336,9.660059928894043,9.660059928894043,4.7821831703186035,194700
1984-07-25,9.612000465393066,9.612000465393066,9.15542984008789,9.311624526977539,4.609689712524414,1215100
1984-07-26,9.311624526977539,9.7802095413208,9.15542984008789,9.455804824829102,4.681070327758789,1022300
1984-07-27,9.455804824829102,9.7802095413208,9.431775093078613,9.660059928894043,4.7821831703186035,878900
1984-07-30,9.660059928894043,9.708120346069336,9.455804824829102,9.636030197143555,4.8152055740356445,502300
1984-07-31,9.636030197143555,9.684089660644531,9.38371467590332,9.38371467590332,4.689120769500732,473600
1984-08-01,9.38371467590332,9.756179809570312,9.38371467590332,9.407745361328125,4.701131820678711,969400
1984-08-02,9.612000465393066,10.260809898376465,9.612000465393066,10.080584526062012,5.037349700927734,1352300
1984-08-03,10.332900047302246,10.81350040435791,10.332900047302246,10.5131254196167,5.253493785858154,2513400
1984-08-06,10.657304763793945,10.957679748535156,10.657304763793945,10.68133544921875,5.337553977966309,2118900
1984-08-07,10.68133544921875,10.81350040435791,10.585214614868164,10.633275032043457,5.313534736633301,1162700
1984-08-08,10.633275032043457,10.90962028503418,10.633275032043457,10.633275032043457,5.313534736633301,1356900
1984-08-09,10.633275032043457,11.234025001525879,10.633275032043457,11.13790512084961,5.565701484680176,1556000
1984-08-10,11.13790512084961,11.510370254516602,11.13790512084961,11.13790512084961,5.565701484680176,1554600
1984-08-13,11.13790512084961,11.185964584350586,10.957679748535156,11.113875389099121,5.553694725036621,399500
1984-08-14,11.113875389099121,11.43828010559082,11.113875389099121,11.20999526977539,5.601729393005371,401700
1984-08-15,11.20999526977539,11.282085418701172,10.861559867858887,10.861559867858887,5.427611351013184,1066600
1984-08-16,10.861559867858887,10.885589599609375,10.633275032043457,10.81350040435791,5.403596878051758,851500
1984-08-17,10.885589599609375,11.113875389099121,10.885589599609375,10.957679748535156,5.475645065307617,545500
1984-08-20,10.933650016784668,10.933650016784668,10.609245300292969,10.861559867858887,5.427611351013184,439400
1984-08-21,10.933650016784668,11.43828010559082,10.933650016784668,11.258054733276367,5.6257452964782715,1082800
1984-08-22,11.258054733276367,11.510370254516602,11.20999526977539,11.258054733276367,5.6257452964782715,1010900
1984-08-23,11.258054733276367,11.462309837341309,11.20999526977539,11.43828010559082,5.71580171585083,1309600
1984-08-24,11.43828010559082,11.462309837341309,11.282085418701172,11.43828010559082,5.71580171585083,1071200
1984-08-27,11.282085418701172,11.282085418701172,11.13790512084961,11.161934852600098,5.57771110534668,657800
1984-08-28,11.161934852600098,11.20999526977539,11.13790512084961,11.185964584350586,5.589717388153076,385700
1984-08-29,11.185964584350586,11.234025001525879,10.885589599609375,10.885589599609375,5.439619064331055,674100
1984-08-30,10.861559867858887,10.861559867858887,10.585214614868164,10.609245300292969,5.301527500152588,468600
1984-08-31,10.609245300292969,10.657304763793945,10.585214614868164,10.657304763793945,5.325541973114014,360700
1984-09-04,10.633275032043457,10.633275032043457,10.537155151367188,10.537155151367188,5.265503406524658,485600
1984-09-05,10.537155151367188,10.585214614868164,10.5131254196167,10.537155151367188,5.265503406524658,482600
1984-09-06,10.537155151367188,10.585214614868164,10.356929779052734,10.380960464477539,5.18745231628418,1138500
1984-09-07,10.356929779052734,10.356929779052734,10.056554794311523,10.212750434875488,5.103395462036133,556300
1984-09-10,10.212750434875488,10.212750434875488,9.936405181884766,9.960434913635254,4.9773101806640625,624800
1984-09-11,9.960434913635254,10.212750434875488,9.756179809570312,9.756179809570312,4.875241756439209,1211400
1984-09-12,9.756179809570312,9.984464645385742,9.732150077819824,9.912375450134277,4.9532976150512695,462400
1984-09-13,9.912375450134277,10.212750434875488,9.912375450134277,10.212750434875488,5.103395462036133,632800
1984-09-14,10.332900047302246,10.561184883117676,10.332900047302246,10.380960464477539,5.18745231628418,1474700
1984-09-17,10.380960464477539,10.561184883117676,10.356929779052734,10.356929779052734,5.175443172454834,635800
1984-09-18,10.356929779052734,10.356929779052734,10.212750434875488,10.212750434875488,5.103395462036133,811200
1984-09-19,10.212750434875488,10.356929779052734,10.056554794311523,10.212750434875488,5.103395462036133,770000
1984-09-20,10.212750434875488,10.236780166625977,9.984464645385742,10.008495330810547,5.001327991485596,679100
1984-09-21,10.008495330810547,10.212750434875488,9.912375450134277,9.936405181884766,4.965303421020508,1157500
1984-09-24,9.936405181884766,10.080584526062012,9.912375450134277,9.936405181884766,4.965303421020508,932400
1984-09-25,9.936405181884766,9.960434913635254,9.7802095413208,9.960434913635254,4.9773101806640625,497600
1984-09-26,9.960434913635254,10.080584526062012,9.912375450134277,10.032525062561035,5.013336658477783,883800
1984-09-27,10.056554794311523,10.236780166625977,10.056554794311523,10.080584526062012,5.037349700927734,351500
1984-09-28,10.056554794311523,10.056554794311523,9.756179809570312,9.912375450134277,4.9532976150512695,649800
1984-10-01,9.7802095413208,9.7802095413208,9.660059928894043,9.684089660644531,4.839219093322754,554300
1984-10-02,9.684089660644531,9.708120346069336,9.47983455657959,9.47983455657959,4.737151622772217,886800
1984-10-03,9.47983455657959,9.660059928894043,9.335655212402344,9.455804824829102,4.7251458168029785,1065900
1984-10-04,9.455804824829102,9.756179809570312,9.455804824829102,9.756179809570312,4.875241756439209,336200
1984-10-05,9.756179809570312,9.936405181884766,9.732150077819824,9.7802095413208,4.887250900268555,669400
1984-10-08,9.756179809570312,9.756179809570312,9.708120346069336,9.732150077819824,4.863237380981445,150000
1984-10-09,9.732150077819824,9.732150077819824,9.47983455657959,9.612000465393066,4.803196907043457,703700
1984-10-10,9.612000465393066,9.684089660644531,9.38371467590332,9.455804824829102,4.7251458168029785,538300
1984-10-11,9.455804824829102,9.636030197143555,9.455804824829102,9.612000465393066,4.803196907043457,407700
1984-10-12,9.612000465393066,9.7802095413208,9.455804824829102,9.756179809570312,4.875241756439209,1331900
1984-10-15,9.936405181884766,10.561184883117676,9.936405181884766,10.356929779052734,5.175443172454834,1842300
1984-10-16,10.356929779052734,10.380960464477539,10.260809898376465,10.308870315551758,5.151429653167725,626200
1984-10-17,10.308870315551758,10.5131254196167,10.080584526062012,10.356929779052734,5.175443172454834,871900
1984-10-18,10.356929779052734,10.585214614868164,10.308870315551758,10.585214614868164,5.289518356323242,816900
1984-10-19,10.585214614868164,11.113875389099121,10.585214614868164,10.68133544921875,5.337553977966309,3320000
1984-10-22,10.657304763793945,10.657304763793945,10.5131254196167,10.537155151367188,5.265503406524658,1071900
1984-10-23,10.537155151367188,10.537155151367188,10.332900047302246,10.356929779052734,5.175443172454834,489600
1984-10-24,10.356929779052734,10.356929779052734,10.056554794311523,10.284839630126953,5.139420032501221,990300
1984-10-25,10.260809898376465,10.260809898376465,10.080584526062012,10.260809898376465,5.127410411834717,504300
1984-10-26,10.260809898376465,10.537155151367188,10.236780166625977,10.537155151367188,5.265503406524658,651800
1984-10-29,10.380960464477539,10.380960464477539,10.332900047302246,10.380960464477539,5.232192039489746,404700
1984-10-30,10.380960464477539,10.81350040435791,10.380960464477539,10.657304763793945,5.371479034423828,1207700
1984-10-31,10.657304763793945,10.885589599609375,10.585214614868164,10.861559867858887,5.47442626953125,1258400
1984-11-01,10.861559867858887,11.13790512084961,10.633275032043457,10.981710433959961,5.534982204437256,3187600
1984-11-02,10.981710433959961,11.113875389099121,10.90962028503418,11.113875389099121,5.601599216461182,1533000
1984-11-05,11.113875389099121,11.13790512084961,10.933650016784668,11.13790512084961,5.613706111907959,854500
1984-11-06,11.13790512084961,11.43828010559082,11.113875389099121,11.414250373840332,5.752990245819092,1374500
1984-11-07,11.258054733276367,11.258054733276367,11.161934852600098,11.185964584350586,5.637932777404785,907800
1984-11-08,11.185964584350586,11.185964584350586,11.113875389099121,11.113875389099121,5.601599216461182,689300
1984-11-09,11.113875389099121,11.13790512084961,10.981710433959961,11.113875389099121,5.601599216461182,454400
1984-11-12,11.113875389099121,11.113875389099121,10.90962028503418,10.981710433959961,5.534982204437256,729000
1984-11-13,10.981710433959961,11.185964584350586,10.933650016784668,10.957679748535156,5.522870063781738,830900
1984-11-14,10.957679748535156,10.957679748535156,10.885589599609375,10.90962028503418,5.498648166656494,581500
1984-11-15,10.90962028503418,10.933650016784668,10.81350040435791,10.81350040435791,5.4502058029174805,559300
1984-11-16,10.81350040435791,10.861559867858887,10.585214614868164,10.585214614868164,5.335144996643066,881800
1984-11-19,10.585214614868164,10.609245300292969,10.537155151367188,10.585214614868164,5.335144996643066,449000
1984-11-20,10.585214614868164,10.68133544921875,10.5131254196167,10.561184883117676,5.323030471801758,1216700
1984-11-21,10.561184883117676,10.68133544921875,10.380960464477539,10.68133544921875,5.3835906982421875,511900
1984-11-23,10.68133544921875,10.957679748535156,10.68133544921875,10.957679748535156,5.522870063781738,1419400
1984-11-26,10.957679748535156,11.185964584350586,10.933650016784668,10.981710433959961,5.534982204437256,869900
1984-11-27,10.981710433959961,11.161934852600098,10.957679748535156,11.13790512084961,5.613706111907959,1099600
1984-11-28,11.13790512084961,11.161934852600098,10.933650016784668,10.981710433959961,5.534982204437256,456000
1984-11-29,10.933650016784668,10.933650016784668,10.561184883117676,10.657304763793945,5.371479034423828,923000
1984-11-30,10.609245300292969,10.609245300292969,10.380960464477539,10.609245300292969,5.347256183624268,821200
1984-12-03,10.585214614868164,10.585214614868164,10.308870315551758,10.585214614868164,5.335144996643066,915800
1984-12-04,10.585214614868164,10.633275032043457,10.5131254196167,10.609245300292969,5.347256183624268,371700
1984-12-05,10.561184883117676,10.561184883117676,10.284839630126953,10.308870315551758,5.195858955383301,830500
1984-12-06,10.308870315551758,10.308870315551758,10.236780166625977,10.308870315551758,5.195858955383301,1124500
1984-12-07,10.308870315551758,10.537155151367188,10.284839630126953,10.380960464477539,5.232192039489746,652400
1984-12-10,10.380960464477539,10.68133544921875,10.332900047302246,10.609245300292969,5.347256183624268,526300
1984-12-11,10.609245300292969,10.633275032043457,10.561184883117676,10.561184883117676,5.323030471801758,339200
1984-12-12,10.561184883117676,10.609245300292969,10.537155151367188,10.585214614868164,5.335144996643066,714100
1984-12-13,10.585214614868164,10.633275032043457,10.356929779052734,10.5131254196167,5.298810005187988,502900
1984-12-14,10.5131254196167,10.609245300292969,10.380960464477539,10.561184883117676,5.323030471801758,594200
1984-12-17,10.561184883117676,10.561184883117676,10.356929779052734,10.5131254196167,5.298810005187988,493000
1984-12-18,10.561184883117676,11.13790512084961,10.561184883117676,11.113875389099121,5.601599216461182,1298300
1984-12-19,11.113875389099121,11.161934852600098,10.885589599609375,10.957679748535156,5.522870063781738,920800
1984-12-20,10.957679748535156,11.113875389099121,10.885589599609375,10.90962028503418,5.498648166656494,374500
1984-12-21,10.90962028503418,10.957679748535156,10.81350040435791,10.90962028503418,5.498648166656494,428700
1984-12-24,10.957679748535156,11.113875389099121,10.957679748535156,10.981710433959961,5.534982204437256,170700
1984-12-26,10.981710433959961,11.113875389099121,10.90962028503418,10.957679748535156,5.522870063781738,200300
1984-12-27,10.957679748535156,10.981710433959961,10.90962028503418,10.933650016784668,5.510764122009277,219700
1984-12-28,10.933650016784668,11.113875389099121,10.933650016784668,10.981710433959961,5.534982204437256,350800
1984-12-31,10.981710433959961,11.20999526977539,10.981710433959961,11.113875389099121,5.601599216461182,456400
1985-01-02,11.113875389099121,11.161934852600098,10.90962028503418,10.90962028503418,5.498648166656494,279600
1985-01-03,10.90962028503418,11.20999526977539,10.90962028503418,11.113875389099121,5.601599216461182,310600
1985-01-04,10.981710433959961,10.981710433959961,10.657304763793945,10.68133544921875,5.3835906982421875,567900
1985-01-07,10.68133544921875,10.81350040435791,10.585214614868164,10.657304763793945,5.371479034423828,519600
1985-01-08,10.657304763793945,10.957679748535156,10.585214614868164,10.90962028503418,5.498648166656494,745300
1985-01-09,10.933650016784668,11.234025001525879,10.933650016784668,11.185964584350586,5.637932777404785,994000
1985-01-10,11.185964584350586,11.282085418701172,10.90962028503418,11.258054733276367,5.674266815185547,2233200
1985-01-11,11.20999526977539,11.20999526977539,10.933650016784668,10.981710433959961,5.534982204437256,1249000
1985-01-14,10.981710433959961,11.414250373840332,10.933650016784668,11.234025001525879,5.66215705871582,1788000
1985-01-15,11.234025001525879,11.414250373840332,11.20999526977539,11.414250373840332,5.752990245819092,2181500
1985-01-16,11.414250373840332,11.582460403442383,11.258054733276367,11.582460403442383,5.83777379989624,1990100
1985-01-17,11.582460403442383,11.714625358581543,11.510370254516602,11.582460403442383,5.83777379989624,996700
1985-01-18,11.582460403442383,11.714625358581543,10.933650016784668,10.957679748535156,5.522870063781738,2657900
1985-01-21,10.957679748535156,11.462309837341309,10.885589599609375,11.414250373840332,5.752990245819092,2819400
1985-01-22,11.414250373840332,11.53439998626709,11.414250373840332,11.414250373840332,5.752990245819092,3418900
1985-01-23,11.414250373840332,11.486339569091797,11.282085418701172,11.462309837341309,5.777215957641602,1993700
1985-01-24,11.462309837341309,11.582460403442383,11.258054733276367,11.510370254516602,5.8014397621154785,1588600
1985-01-25,11.510370254516602,11.810745239257812,11.510370254516602,11.786714553833008,5.940721035003662,1510700
1985-01-28,11.76268482208252,11.76268482208252,11.258054733276367,11.486339569091797,5.833926200866699,932400
1985-01-29,11.486339569091797,11.582460403442383,11.462309837341309,11.582460403442383,5.882747173309326,652100
1985-01-30,11.582460403442383,11.76268482208252,11.486339569091797,11.53439998626709,5.858340263366699,1957500
1985-01-31,11.510370254516602,11.510370254516602,11.282085418701172,11.462309837341309,5.8217244148254395,879500
1985-02-01,11.414250373840332,11.414250373840332,11.258054733276367,11.282085418701172,5.730190277099609,441000
1985-02-04,11.282085418701172,11.414250373840332,11.185964584350586,11.414250373840332,5.797312259674072,982000
1985-02-05,11.414250373840332,11.558429718017578,11.282085418701172,11.462309837341309,5.8217244148254395,1580200
1985-02-06,11.462309837341309,11.486339569091797,11.20999526977539,11.258054733276367,5.717981338500977,740600
1985-02-07,11.258054733276367,11.282085418701172,11.20999526977539,11.20999526977539,5.693572998046875,854100
1985-02-08,11.20999526977539,11.462309837341309,11.20999526977539,11.462309837341309,5.8217244148254395,645800
1985-02-11,11.462309837341309,11.582460403442383,11.414250373840332,11.582460403442383,5.882747173309326,1129500
1985-02-12,11.582460403442383,11.882835388183594,11.53439998626709,11.714625358581543,5.949876308441162,1224400
1985-02-13,11.714625358581543,11.810745239257812,11.53439998626709,11.738655090332031,5.9620795249938965,475000
1985-02-14,11.738655090332031,11.738655090332031,11.558429718017578,11.558429718017578,5.87054443359375,1694800
1985-02-15,11.558429718017578,11.558429718017578,11.414250373840332,11.43828010559082,5.809520244598389,451600
1985-02-19,11.43828010559082,11.486339569091797,11.282085418701172,11.43828010559082,5.809520244598389,824500
1985-02-20,11.43828010559082,11.462309837341309,11.258054733276367,11.282085418701172,5.730190277099609,1078200
1985-02-21,11.258054733276367,11.258054733276367,11.13790512084961,11.258054733276367,5.717981338500977,1189500
1985-02-22,11.258054733276367,11.43828010559082,11.234025001525879,11.258054733276367,5.717981338500977,840500
1985-02-25,11.20999526977539,11.20999526977539,11.113875389099121,11.13790512084961,5.65695333480835,1233000
1985-02-26,11.113875389099121,11.113875389099121,10.81350040435791,10.981710433959961,5.57762336730957,3432300
1985-02-27,10.981710433959961,11.113875389099121,10.90962028503418,10.981710433959961,5.57762336730957,1190100
1985-02-28,10.981710433959961,11.113875389099121,10.81350040435791,11.113875389099121,5.644753932952881,662400
1985-03-01,11.113875389099121,11.185964584350586,10.933650016784668,11.13790512084961,5.65695333480835,1432800
1985-03-04,11.113875389099121,11.113875389099121,10.609245300292969,10.68133544921875,5.425065040588379,964000
1985-03-05,10.68133544921875,10.861559867858887,10.68133544921875,10.861559867858887,5.516602039337158,805600
1985-03-06,10.861559867858887,10.861559867858887,10.68133544921875,10.81350040435791,5.49219274520874,531900
1985-03-07,10.81350040435791,10.81350040435791,10.585214614868164,10.609245300292969,5.38845157623291,1022300
1985-03-08,10.609245300292969,10.657304763793945,10.332900047302246,10.332900047302246,5.248094081878662,1843300
1985-03-11,10.332900047302246,10.332900047302246,10.056554794311523,10.260809898376465,5.2114787101745605,1890200
1985-03-12,10.260809898376465,10.260809898376465,10.080584526062012,10.212750434875488,5.187069892883301,1365900
1985-03-13,10.212750434875488,10.260809898376465,10.056554794311523,10.080584526062012,5.119946002960205,587500
1985-03-14,10.080584526062012,10.212750434875488,9.984464645385742,10.008495330810547,5.083327293395996,1193700
1985-03-15,10.008495330810547,10.056554794311523,9.960434913635254,10.032525062561035,5.09553337097168,833900
1985-03-18,10.032525062561035,10.056554794311523,9.756179809570312,9.912375450134277,5.0345072746276855,789600
1985-03-19,9.936405181884766,10.332900047302246,9.936405181884766,10.332900047302246,5.248094081878662,1074900
1985-03-20,10.332900047302246,10.380960464477539,10.284839630126953,10.356929779052734,5.26029634475708,836900
1985-03-21,10.356929779052734,10.585214614868164,10.356929779052734,10.380960464477539,5.272501468658447,704700
1985-03-22,10.380960464477539,10.537155151367188,10.284839630126953,10.284839630126953,5.223682880401611,231900
1985-03-25,10.284839630126953,10.284839630126953,9.960434913635254,9.984464645385742,5.07112455368042,412100
1985-03-26,9.984464645385742,10.056554794311523,9.960434913635254,10.032525062561035,5.09553337097168,535500
1985-03-27,10.236780166625977,10.332900047302246,10.236780166625977,10.260809898376465,5.2114787101745605,448600
1985-03-28,10.260809898376465,10.308870315551758,10.080584526062012,10.236780166625977,5.199275016784668,468000
1985-03-29,10.236780166625977,10.284839630126953,10.212750434875488,10.260809898376465,5.2114787101745605,235300
1985-04-01,10.260809898376465,10.284839630126953,10.212750434875488,10.260809898376465,5.2114787101745605,220300
1985-04-02,10.260809898376465,10.284839630126953,10.212750434875488,10.212750434875488,5.187069892883301,266200
1985-04-03,10.212750434875488,10.260809898376465,10.080584526062012,10.260809898376465,5.2114787101745605,1019300
1985-04-04,10.260809898376465,10.5131254196167,10.212750434875488,10.5131254196167,5.339632034301758,883100
1985-04-08,10.380960464477539,10.380960464477539,10.308870315551758,10.332900047302246,5.248094081878662,442000
1985-04-09,10.332900047302246,10.332900047302246,10.236780166625977,10.260809898376465,5.2114787101745605,444000
1985-04-10,10.284839630126953,10.332900047302246,10.284839630126953,10.332900047302246,5.248094081878662,568900
1985-04-11,10.332900047302246,10.380960464477539,10.284839630126953,10.308870315551758,5.235889434814453,446600
1985-04-12,10.308870315551758,10.308870315551758,10.212750434875488,10.236780166625977,5.199275016784668,600800
1985-04-15,10.212750434875488,10.212750434875488,9.960434913635254,10.008495330810547,5.083327293395996,1265600
1985-04-16,10.008495330810547,10.308870315551758,9.912375450134277,9.960434913635254,5.0589189529418945,1053600
1985-04-17,9.960434913635254,9.984464645385742,9.912375450134277,9.984464645385742,5.07112455368042,512900
1985-04-18,9.984464645385742,10.056554794311523,9.912375450134277,9.912375450134277,5.0345072746276855,628200
1985-04-19,9.912375450134277,9.936405181884766,9.684089660644531,9.756179809570312,4.955178737640381,867900
1985-04-22,9.756179809570312,9.936405181884766,9.47983455657959,9.684089660644531,4.9185614585876465,508300
1985-04-23,9.684089660644531,9.684089660644531,9.407745361328125,9.612000465393066,4.881948947906494,562500
1985-04-24,9.612000465393066,9.684089660644531,9.455804824829102,9.660059928894043,4.906358242034912,1010900
1985-04-25,9.660059928894043,9.756179809570312,9.636030197143555,9.660059928894043,4.906358242034912,683700
1985-04-26,9.660059928894043,9.756179809570312,9.636030197143555,9.660059928894043,4.906358242034912,660700
1985-04-29,9.612000465393066,9.612000465393066,9.38371467590332,9.38371467590332,4.810878753662109,760000
1985-04-30,9.38371467590332,9.38371467590332,9.107370376586914,9.131400108337402,4.681521892547607,1258600
1985-05-01,9.131400108337402,9.311624526977539,9.08333969116211,9.08333969116211,4.656880855560303,1080800
1985-05-02,9.08333969116211,9.15542984008789,9.059309959411621,9.08333969116211,4.656880855560303,308800
1985-05-03,9.08333969116211,9.15542984008789,9.035280227661133,9.059309959411621,4.644559860229492,695300
1985-05-06,9.059309959411621,9.08333969116211,8.85505485534668,8.85505485534668,4.539841651916504,836900
1985-05-07,8.85505485534668,9.059309959411621,8.85505485534668,9.035280227661133,4.632239818572998,773000
1985-05-08,9.035280227661133,9.335655212402344,9.035280227661133,9.311624526977539,4.773918628692627,925000
1985-05-09,9.359684944152832,9.660059928894043,9.359684944152832,9.612000465393066,4.927915573120117,694700
1985-05-10,9.7802095413208,10.008495330810547,9.7802095413208,9.912375450134277,5.081913471221924,1322300
1985-05-13,9.912375450134277,9.984464645385742,9.912375450134277,9.960434913635254,5.106549263000488,398700
1985-05-14,9.960434913635254,10.056554794311523,9.912375450134277,9.912375450134277,5.081913471221924,581200
1985-05-15,9.912375450134277,10.008495330810547,9.756179809570312,9.912375450134277,5.081913471221924,447400
1985-05-16,9.912375450134277,9.984464645385742,9.756179809570312,9.912375450134277,5.081913471221924,404400
1985-05-17,9.912375450134277,10.260809898376465,9.912375450134277,10.032525062561035,5.1435160636901855,775600
1985-05-20,10.056554794311523,10.308870315551758,10.056554794311523,10.236780166625977,5.248229503631592,1008300
1985-05-21,10.236780166625977,10.284839630126953,10.056554794311523,10.212750434875488,5.235910892486572,442600
1985-05-22,10.056554794311523,10.056554794311523,9.912375450134277,9.984464645385742,5.11887264251709,332500
1985-05-23,9.984464645385742,9.984464645385742,9.636030197143555,9.684089660644531,4.964873790740967,500300
1985-05-24,9.684089660644531,9.708120346069336,9.636030197143555,9.684089660644531,4.964873790740967,369700
1985-05-28,9.684089660644531,9.912375450134277,9.684089660644531,9.708120346069336,4.977197170257568,152800
1985-05-29,9.708120346069336,9.936405181884766,9.708120346069336,9.7802095413208,5.014155387878418,198300
1985-05-30,9.7802095413208,9.912375450134277,9.684089660644531,9.708120346069336,4.977197170257568,1141800
1985-05-31,9.708120346069336,9.732150077819824,9.455804824829102,9.660059928894043,4.952557563781738,713300
1985-06-03,9.660059928894043,9.912375450134277,9.455804824829102,9.455804824829102,4.84783935546875,873100
1985-06-04,9.455804824829102,9.612000465393066,9.407745361328125,9.47983455657959,4.8601555824279785,649800
1985-06-05,9.47983455657959,9.636030197143555,9.431775093078613,9.47983455657959,4.8601555824279785,839500
1985-06-06,9.47983455657959,9.47983455657959,9.359684944152832,9.359684944152832,4.79856014251709,589800
1985-06-07,9.38371467590332,9.455804824829102,9.38371467590332,9.431775093078613,4.835519790649414,1151500
1985-06-10,9.431775093078613,9.612000465393066,9.407745361328125,9.47983455657959,4.8601555824279785,714300
1985-06-11,9.47983455657959,9.684089660644531,9.455804824829102,9.636030197143555,4.940237045288086,529500
1985-06-12,9.636030197143555,9.684089660644531,9.612000465393066,9.636030197143555,4.940237045288086,403100
1985-06-13,9.612000465393066,9.612000465393066,9.407745361328125,9.431775093078613,4.835519790649414,909100
1985-06-14,9.455804824829102,9.660059928894043,9.455804824829102,9.660059928894043,4.952557563781738,499600
1985-06-17,9.660059928894043,9.660059928894043,9.455804824829102,9.612000465393066,4.927915573120117,772000
1985-06-18,9.612000465393066,9.684089660644531,9.612000465393066,9.612000465393066,4.927915573120117,660700
1985-06-19,9.612000465393066,9.660059928894043,9.47983455657959,9.612000465393066,4.927915573120117,589500
1985-06-20,9.612000465393066,9.732150077819824,9.612000465393066,9.732150077819824,4.989513397216797,294200
1985-06-21,9.732150077819824,10.056554794311523,9.660059928894043,9.960434913635254,5.106549263000488,567200
1985-06-24,9.960434913635254,10.080584526062012,9.960434913635254,10.056554794311523,5.1558308601379395,602400
1985-06-25,10.056554794311523,10.212750434875488,9.936405181884766,9.960434913635254,5.106549263000488,710100
1985-06-26,9.960434913635254,10.056554794311523,9.960434913635254,10.008495330810547,5.131192684173584,370700
1985-06-27,10.008495330810547,10.284839630126953,9.960434913635254,10.236780166625977,5.248229503631592,513900
1985-06-28,10.236780166625977,10.308870315551758,10.212750434875488,10.260809898376465,5.260551452636719,659100
1985-07-01,10.260809898376465,10.284839630126953,10.236780166625977,10.260809898376465,5.260551452636719,979000
1985-07-02,10.260809898376465,10.308870315551758,10.236780166625977,10.236780166625977,5.248229503631592,582500
1985-07-03,10.236780166625977,10.284839630126953,10.236780166625977,10.260809898376465,5.260551452636719,463600
1985-07-05,10.260809898376465,10.308870315551758,10.236780166625977,10.236780166625977,5.248229503631592,139000
1985-07-08,10.236780166625977,10.236780166625977,10.056554794311523,10.080584526062012,5.168152332305908,501600
1985-07-09,10.056554794311523,10.056554794311523,9.756179809570312,9.7802095413208,5.014155387878418,974000
1985-07-10,9.7802095413208,10.056554794311523,9.7802095413208,10.008495330810547,5.131192684173584,897800
1985-07-11,10.032525062561035,10.260809898376465,10.032525062561035,10.032525062561035,5.1435160636901855,918400
1985-07-12,10.032525062561035,10.236780166625977,10.008495330810547,10.212750434875488,5.235910892486572,826500
1985-07-15,10.212750434875488,10.236780166625977,10.080584526062012,10.212750434875488,5.235910892486572,897800
1985-07-16,10.212750434875488,10.236780166625977,10.080584526062012,10.212750434875488,5.235910892486572,1915800
1985-07-17,10.332900047302246,10.537155151367188,10.332900047302246,10.537155151367188,5.402230739593506,1134200
1985-07-18,10.537155151367188,10.861559867858887,10.5131254196167,10.68133544921875,5.476147651672363,2586000
1985-07-19,10.68133544921875,10.981710433959961,10.68133544921875,10.861559867858887,5.568545341491699,1050900
1985-07-22,10.837530136108398,10.837530136108398,10.633275032043457,10.81350040435791,5.543905735015869,935800
1985-07-23,10.81350040435791,10.981710433959961,10.68133544921875,10.837530136108398,5.556225776672363,2299700
1985-07-24,10.837530136108398,10.885589599609375,10.81350040435791,10.861559867858887,5.568545341491699,871100
1985-07-25,10.861559867858887,10.885589599609375,10.68133544921875,10.885589599609375,5.580862998962402,1353500
1985-07-26,10.885589599609375,10.981710433959961,10.837530136108398,10.981710433959961,5.630143642425537,756600
1985-07-29,10.957679748535156,10.957679748535156,10.837530136108398,10.837530136108398,5.602194309234619,785000
1985-07-30,10.81350040435791,10.81350040435791,10.657304763793945,10.68133544921875,5.521453380584717,654100
1985-07-31,10.68133544921875,10.885589599609375,10.68133544921875,10.81350040435791,5.589771270751953,670100
1985-08-01,10.81350040435791,10.861559867858887,10.633275032043457,10.657304763793945,5.509031295776367,915100
1985-08-02,10.657304763793945,10.68133544921875,10.609245300292969,10.633275032043457,5.496612071990967,588500
1985-08-05,10.609245300292969,10.609245300292969,10.332900047302246,10.356929779052734,5.353760242462158,427400
1985-08-06,10.356929779052734,10.356929779052734,10.080584526062012,10.212750434875488,5.279230117797852,956400
1985-08-07,10.212750434875488,10.308870315551758,10.056554794311523,10.260809898376465,5.30407190322876,648800
1985-08-08,10.260809898376465,10.356929779052734,10.056554794311523,10.212750434875488,5.279230117797852,441600
1985-08-09,10.212750434875488,10.236780166625977,10.056554794311523,10.212750434875488,5.279230117797852,299600
1985-08-12,10.212750434875488,10.212750434875488,9.756179809570312,10.056554794311523,5.198487281799316,475600
1985-08-13,10.056554794311523,10.236780166625977,10.032525062561035,10.212750434875488,5.279230117797852,599500
1985-08-14,10.236780166625977,10.284839630126953,10.236780166625977,10.236780166625977,5.291649341583252,176400
1985-08-15,10.260809898376465,10.356929779052734,10.260809898376465,10.356929779052734,5.353760242462158,541900
1985-08-16,10.356929779052734,10.585214614868164,10.284839630126953,10.5131254196167,5.434502124786377,785200
1985-08-19,10.537155151367188,10.633275032043457,10.537155151367188,10.561184883117676,5.459343433380127,605800
1985-08-20,10.561184883117676,10.609245300292969,10.537155151367188,10.609245300292969,5.484189033508301,340100
1985-08-21,10.585214614868164,10.585214614868164,10.380960464477539,10.380960464477539,5.366184234619141,450400
1985-08-22,10.380960464477539,10.380960464477539,10.284839630126953,10.284839630126953,5.316495418548584,832500
1985-08-23,10.284839630126953,10.380960464477539,10.284839630126953,10.332900047302246,5.341339111328125,313800
1985-08-26,10.332900047302246,10.5131254196167,10.308870315551758,10.5131254196167,5.434502124786377,477600
1985-08-27,10.5131254196167,10.633275032043457,10.5131254196167,10.609245300292969,5.484189033508301,163400
1985-08-28,10.609245300292969,10.657304763793945,10.609245300292969,10.633275032043457,5.496612071990967,431000
1985-08-29,10.633275032043457,10.68133544921875,10.585214614868164,10.68133544921875,5.521453380584717,599500
1985-08-30,10.68133544921875,10.68133544921875,10.609245300292969,10.633275032043457,5.496612071990967,289600
1985-09-03,10.633275032043457,10.657304763793945,10.585214614868164,10.609245300292969,5.484189033508301,161400
1985-09-04,10.609245300292969,10.609245300292969,10.332900047302246,10.356929779052734,5.353760242462158,390100
1985-09-05,10.356929779052734,10.356929779052734,10.284839630126953,10.332900047302246,5.341339111328125,337200
1985-09-06,10.332900047302246,10.561184883117676,10.284839630126953,10.380960464477539,5.366184234619141,538900
1985-09-09,10.380960464477539,10.633275032043457,10.380960464477539,10.633275032043457,5.496612071990967,349100
1985-09-10,10.633275032043457,10.657304763793945,10.5131254196167,10.5131254196167,5.434502124786377,511300
1985-09-11,10.380960464477539,10.380960464477539,10.284839630126953,10.284839630126953,5.316495418548584,394500
1985-09-12,10.284839630126953,10.308870315551758,10.056554794311523,10.056554794311523,5.198487281799316,251900
1985-09-13,10.056554794311523,10.212750434875488,10.008495330810547,10.056554794311523,5.198487281799316,204900
1985-09-16,10.056554794311523,10.212750434875488,10.056554794311523,10.056554794311523,5.198487281799316,125800
1985-09-17,10.056554794311523,10.236780166625977,10.008495330810547,10.080584526062012,5.210912704467773,615200
1985-09-18,10.080584526062012,10.212750434875488,10.056554794311523,10.056554794311523,5.198487281799316,347500
1985-09-19,10.056554794311523,10.236780166625977,10.032525062561035,10.080584526062012,5.210912704467773,473000
1985-09-20,10.080584526062012,10.236780166625977,9.960434913635254,9.960434913635254,5.14879846572876,526900
1985-09-23,10.008495330810547,10.212750434875488,10.008495330810547,10.008495330810547,5.173646450042725,412100
1985-09-24,10.008495330810547,10.056554794311523,10.008495330810547,10.008495330810547,5.173646450042725,90800
1985-09-25,10.008495330810547,10.056554794311523,10.008495330810547,10.008495330810547,5.173646450042725,693300
1985-09-26,10.008495330810547,10.008495330810547,9.936405181884766,9.984464645385742,5.1612229347229,157800
1985-09-30,9.984464645385742,10.008495330810547,9.912375450134277,9.912375450134277,5.123958110809326,311800
1985-10-01,9.912375450134277,10.032525062561035,9.912375450134277,10.008495330810547,5.173646450042725,434400
1985-10-02,10.008495330810547,10.212750434875488,10.008495330810547,10.008495330810547,5.173646450042725,389700
1985-10-03,10.008495330810547,10.236780166625977,9.960434913635254,10.056554794311523,5.198487281799316,509600
1985-10-04,10.056554794311523,10.056554794311523,10.008495330810547,10.008495330810547,5.173646450042725,308600
1985-10-07,10.008495330810547,10.032525062561035,9.708120346069336,9.732150077819824,5.030796051025391,556500
1985-10-08,9.732150077819824,9.7802095413208,9.732150077819824,9.756179809570312,5.043216705322266,320200
1985-10-09,9.756179809570312,9.960434913635254,9.756179809570312,9.912375450134277,5.123958110809326,869500
1985-10-10,9.756179809570312,9.756179809570312,9.660059928894043,9.708120346069336,5.018373489379883,466400
1985-10-11,9.708120346069336,9.756179809570312,9.636030197143555,9.660059928894043,4.9935302734375,385700
1985-10-14,9.660059928894043,9.732150077819824,9.612000465393066,9.732150077819824,5.030796051025391,337500
1985-10-15,9.732150077819824,9.960434913635254,9.732150077819824,9.756179809570312,5.043216705322266,697700
1985-10-16,9.756179809570312,9.7802095413208,9.47983455657959,9.612000465393066,4.968687534332275,346500
1985-10-17,9.612000465393066,9.636030197143555,9.431775093078613,9.47983455657959,4.900366306304932,598200
1985-10-18,9.47983455657959,9.756179809570312,9.455804824829102,9.684089660644531,5.005950450897217,476000
1985-10-21,9.684089660644531,9.684089660644531,9.612000465393066,9.660059928894043,4.9935302734375,343800
1985-10-22,9.660059928894043,9.684089660644531,9.612000465393066,9.612000465393066,4.968687534332275,184000
1985-10-23,9.612000465393066,9.660059928894043,9.47983455657959,9.636030197143555,4.981109619140625,1170700
1985-10-24,9.660059928894043,9.732150077819824,9.660059928894043,9.708120346069336,5.018373489379883,384100
1985-10-25,9.708120346069336,9.936405181884766,9.708120346069336,9.732150077819824,5.030796051025391,387100
1985-10-28,9.732150077819824,9.732150077819824,9.684089660644531,9.684089660644531,5.052733898162842,419400
1985-10-29,9.684089660644531,9.732150077819824,9.684089660644531,9.708120346069336,5.065273284912109,408100
1985-10-30,9.708120346069336,9.732150077819824,9.684089660644531,9.684089660644531,5.052733898162842,234300
1985-10-31,9.684089660644531,9.684089660644531,9.407745361328125,9.47983455657959,4.946163654327393,388500
1985-11-01,9.47983455657959,9.708120346069336,9.47983455657959,9.708120346069336,5.065273284912109,388500
1985-11-04,9.708120346069336,9.756179809570312,9.708120346069336,9.732150077819824,5.077811241149902,356500
1985-11-05,9.732150077819824,9.936405181884766,9.732150077819824,9.912375450134277,5.171844005584717,632400
1985-11-06,9.912375450134277,10.032525062561035,9.912375450134277,9.936405181884766,5.184384346008301,959400
1985-11-07,9.936405181884766,10.032525062561035,9.912375450134277,10.008495330810547,5.2219953536987305,641800
1985-11-08,10.008495330810547,10.056554794311523,9.960434913635254,10.008495330810547,5.2219953536987305,365500
1985-11-11,10.008495330810547,10.308870315551758,10.008495330810547,10.308870315551758,5.378716945648193,1214700
1985-11-12,10.308870315551758,10.356929779052734,10.236780166625977,10.308870315551758,5.378716945648193,1204100
1985-11-13,10.308870315551758,10.380960464477539,10.056554794311523,10.056554794311523,5.247069358825684,1037700
1985-11-14,10.056554794311523,10.236780166625977,10.008495330810547,10.212750434875488,5.3285698890686035,521900
1985-11-15,10.212750434875488,10.308870315551758,10.008495330810547,10.056554794311523,5.247069358825684,705700
1985-11-18,10.056554794311523,10.284839630126953,9.984464645385742,10.032525062561035,5.234530925750732,594800
1985-11-19,10.032525062561035,10.080584526062012,9.912375450134277,10.032525062561035,5.234530925750732,942800
1985-11-20,10.032525062561035,10.284839630126953,10.032525062561035,10.212750434875488,5.3285698890686035,852100
1985-11-21,10.212750434875488,10.561184883117676,10.212750434875488,10.561184883117676,5.510365009307861,2024700
1985-11-22,10.561184883117676,10.81350040435791,10.380960464477539,10.657304763793945,5.560513973236084,923000
1985-11-25,10.657304763793945,10.81350040435791,10.585214614868164,10.68133544921875,5.573050498962402,731000
1985-11-26,10.68133544921875,10.837530136108398,10.657304763793945,10.68133544921875,5.573050498962402,357800
1985-11-27,10.68133544921875,10.981710433959961,10.633275032043457,10.933650016784668,5.704699516296387,623200
1985-11-29,10.933650016784668,10.957679748535156,10.585214614868164,10.68133544921875,5.573050498962402,760000
1985-12-02,10.68133544921875,10.885589599609375,10.609245300292969,10.609245300292969,5.5354437828063965,673700
1985-12-03,10.633275032043457,10.81350040435791,10.633275032043457,10.68133544921875,5.573050498962402,377700
1985-12-04,10.81350040435791,11.13790512084961,10.81350040435791,11.13790512084961,5.811273097991943,1175700
1985-12-05,11.13790512084961,11.20999526977539,10.957679748535156,10.957679748535156,5.717237949371338,1798000
1985-12-06,10.933650016784668,10.933650016784668,10.81350040435791,10.885589599609375,5.679625511169434,617800
1985-12-09,10.90962028503418,11.20999526977539,10.90962028503418,10.957679748535156,5.717237949371338,1344500
1985-12-10,11.13790512084961,11.462309837341309,11.13790512084961,11.414250373840332,5.955456733703613,2453500
1985-12-11,11.414250373840332,11.486339569091797,11.258054733276367,11.282085418701172,5.886501312255859,708100
1985-12-12,11.282085418701172,11.43828010559082,11.234025001525879,11.414250373840332,5.955456733703613,996300
1985-12-13,11.414250373840332,11.558429718017578,11.414250373840332,11.510370254516602,6.005609035491943,806200
1985-12-16,11.510370254516602,11.858804702758789,11.486339569091797,11.76268482208252,6.1372551918029785,2277100
1985-12-17,11.76268482208252,12.1591796875,11.510370254516602,12.015000343322754,6.268903732299805,2588700
1985-12-18,12.015000343322754,12.015000343322754,11.8347749710083,11.858804702758789,6.187405109405518,2609300
1985-12-19,11.858804702758789,12.015000343322754,11.8347749710083,11.8347749710083,6.174869060516357,856500
1985-12-20,11.8347749710083,12.015000343322754,11.76268482208252,11.786714553833008,6.149792194366455,1066900
1985-12-23,11.786714553833008,11.786714553833008,11.582460403442383,11.582460403442383,6.043222427368164,769000
1985-12-24,11.714625358581543,11.810745239257812,11.714625358581543,11.786714553833008,6.149792194366455,615400
1985-12-26,11.786714553833008,11.8347749710083,11.76268482208252,11.810745239257812,6.162331581115723,330200
1985-12-27,11.810745239257812,11.858804702758789,11.810745239257812,11.8347749710083,6.174869060516357,333200
1985-12-30,11.8347749710083,11.858804702758789,11.76268482208252,11.786714553833008,6.149792194366455,436000
1985-12-31,11.786714553833008,11.786714553833008,11.462309837341309,11.510370254516602,6.005609035491943,1093600
1986-01-02,11.510370254516602,11.53439998626709,11.414250373840332,11.486339569091797,5.993071556091309,612200
1986-01-03,11.486339569091797,11.582460403442383,11.282085418701172,11.43828010559082,5.9679951667785645,259300
1986-01-06,11.43828010559082,11.486339569091797,11.282085418701172,11.462309837341309,5.980533123016357,284600
1986-01-07,11.462309837341309,11.810745239257812,11.462309837341309,11.76268482208252,6.1372551918029785,1915200
1986-01-08,11.76268482208252,12.039030075073242,11.43828010559082,11.43828010559082,5.9679951667785645,875100
1986-01-09,11.43828010559082,11.462309837341309,11.234025001525879,11.43828010559082,5.9679951667785645,2089000
1986-01-10,11.486339569091797,11.582460403442383,11.486339569091797,11.558429718017578,6.0306854248046875,626400
1986-01-13,11.558429718017578,11.810745239257812,11.510370254516602,11.810745239257812,6.162331581115723,1590600
1986-01-14,11.810745239257812,11.8347749710083,11.582460403442383,11.714625358581543,6.112180233001709,1821700
1986-01-15,11.714625358581543,11.8347749710083,11.582460403442383,11.8347749710083,6.174869060516357,1357300
1986-01-16,11.8347749710083,12.06305980682373,11.8347749710083,12.015000343322754,6.268903732299805,1034900
1986-01-17,12.015000343322754,12.039030075073242,11.858804702758789,11.882835388183594,6.199946880340576,887800
1986-01-20,11.882835388183594,11.882835388183594,11.582460403442383,11.714625358581543,6.112180233001709,872900
1986-01-21,11.714625358581543,11.714625358581543,11.43828010559082,11.486339569091797,5.993071556091309,2100900
1986-01-22,11.486339569091797,11.510370254516602,11.414250373840332,11.43828010559082,5.9679951667785645,753600
1986-01-23,11.43828010559082,11.486339569091797,10.561184883117676,11.414250373840332,5.955456733703613,922800
1986-01-24,11.414250373840332,11.882835388183594,11.234025001525879,11.882835388183594,6.199946880340576,1086600
1986-01-27,11.882835388183594,12.363434791564941,11.882835388183594,12.1591796875,6.3441267013549805,1305300
1986-01-28,12.315375328063965,12.615750312805176,12.315375328063965,12.459554672241211,6.5008544921875,1910200
1986-01-29,12.459554672241211,12.783960342407227,12.459554672241211,12.639780044555664,6.5948872566223145,1971500
1986-01-30,12.639780044555664,12.687840461730957,12.435524940490723,12.459554672241211,6.5008544921875,619400
1986-01-31,12.459554672241211,12.735899925231934,12.38746452331543,12.615750312805176,6.582345485687256,1125500
1986-02-03,12.615750312805176,12.735899925231934,12.38746452331543,12.663809776306152,6.6549577713012695,1027900
1986-02-04,12.663809776306152,12.940155029296875,12.615750312805176,12.639780044555664,6.6423258781433105,1423800
1986-02-05,12.639780044555664,12.687840461730957,12.363434791564941,12.687840461730957,6.667585372924805,836500
1986-02-06,12.687840461730957,12.940155029296875,12.687840461730957,12.759929656982422,6.705471038818359,1768700
1986-02-07,12.759929656982422,13.336649894714355,12.687840461730957,13.312620162963867,6.995913982391357,1638200
1986-02-10,13.312620162963867,13.384710311889648,13.288590431213379,13.384710311889648,7.033796787261963,1415800
1986-02-11,13.384710311889648,13.516875267028809,13.240530014038086,13.384710311889648,7.033796787261963,1179500
1986-02-12,13.384710311889648,13.58896541595459,13.360679626464844,13.58896541595459,7.141137599945068,1286300
1986-02-13,13.540904998779297,13.540904998779297,12.459554672241211,13.336649894714355,7.008540153503418,889800
1986-02-14,13.336649894714355,13.384710311889648,13.288590431213379,13.312620162963867,6.995913982391357,597200
1986-02-18,13.312620162963867,13.516875267028809,13.312620162963867,13.360679626464844,7.0211663246154785,1116200
1986-02-19,13.360679626464844,13.360679626464844,13.060304641723633,13.060304641723633,6.863317012786865,872500
1986-02-20,13.060304641723633,13.216500282287598,12.988215446472168,13.084335327148438,6.875948429107666,839500
1986-02-21,13.240530014038086,13.661054611206055,13.240530014038086,13.661054611206055,7.179017066955566,1639900
1986-02-24,13.661054611206055,13.8893404006958,13.540904998779297,13.661054611206055,7.179017066955566,1207100
1986-02-25,13.661054611206055,13.661054611206055,13.336649894714355,13.336649894714355,7.008540153503418,658800
1986-02-26,13.336649894714355,13.564934730529785,13.312620162963867,13.540904998779297,7.115878582000732,777600
1986-02-27,13.540904998779297,13.612995147705078,13.312620162963867,13.564934730529785,7.128506183624268,678100
1986-02-28,13.564934730529785,13.661054611206055,13.216500282287598,13.312620162963867,6.995913982391357,1557600
1986-03-03,13.312620162963867,13.312620162963867,12.759929656982422,13.012245178222656,6.838062763214111,1156500
1986-03-04,13.012245178222656,13.036274909973145,12.483585357666016,12.615750312805176,6.629700660705566,1673500
1986-03-05,12.615750312805176,12.783960342407227,12.435524940490723,12.783960342407227,6.7180986404418945,855500
1986-03-06,12.916125297546387,13.012245178222656,12.916125297546387,12.940155029296875,6.8001813888549805,977700
1986-03-07,12.940155029296875,13.084335327148438,12.916125297546387,13.036274909973145,6.850691318511963,978700
1986-03-10,13.036274909973145,13.060304641723633,12.759929656982422,12.783960342407227,6.7180986404418945,1237000
1986-03-11,12.964184761047363,13.336649894714355,12.964184761047363,13.336649894714355,7.008540153503418,1559000
1986-03-12,13.336649894714355,13.637024879455566,13.264559745788574,13.288590431213379,6.983285903930664,1297000
1986-03-13,13.288590431213379,13.516875267028809,13.216500282287598,13.360679626464844,7.0211663246154785,489600
1986-03-14,13.384710311889648,13.81725025177002,13.384710311889648,13.661054611206055,7.179017066955566,746300
1986-03-17,13.637024879455566,13.637024879455566,13.264559745788574,13.264559745788574,6.970657825469971,606400
1986-03-18,13.264559745788574,13.516875267028809,13.216500282287598,13.216500282287598,6.9454026222229,1077900
1986-03-19,13.216500282287598,13.216500282287598,12.711870193481445,12.711870193481445,6.680213451385498,1113800
1986-03-20,12.711870193481445,12.964184761047363,12.711870193481445,12.759929656982422,6.705471038818359,1482300
1986-03-21,12.759929656982422,12.916125297546387,12.711870193481445,12.735899925231934,6.692838668823242,988300
1986-03-24,12.735899925231934,13.060304641723633,12.735899925231934,12.964184761047363,6.812805652618408,1115200
1986-03-25,12.964184761047363,12.964184761047363,12.735899925231934,12.759929656982422,6.705471038818359,884500
1986-03-26,12.783960342407227,13.084335327148438,12.783960342407227,12.988215446472168,6.8254313468933105,1194100
1986-03-27,12.988215446472168,13.084335327148438,12.964184761047363,13.012245178222656,6.838062763214111,827900
1986-03-31,12.964184761047363,12.964184761047363,12.459554672241211,12.687840461730957,6.667585372924805,1765700
1986-04-01,12.687840461730957,12.711870193481445,12.435524940490723,12.435524940490723,6.534988880157471,695100
1986-04-02,12.435524940490723,12.483585357666016,12.411495208740234,12.459554672241211,6.547621250152588,576200
1986-04-03,12.459554672241211,12.687840461730957,12.435524940490723,12.615750312805176,6.629700660705566,463400
1986-04-04,12.615750312805176,12.687840461730957,12.363434791564941,12.363434791564941,6.497104644775391,1346300
1986-04-07,12.363434791564941,12.459554672241211,12.111120223999023,12.183210372924805,6.402398586273193,775000
1986-04-08,12.339405059814453,12.639780044555664,12.339405059814453,12.483585357666016,6.560249328613281,1343500
1986-04-09,12.483585357666016,12.687840461730957,12.363434791564941,12.411495208740234,6.522365570068359,649400
1986-04-10,12.38746452331543,12.38746452331543,12.135149955749512,12.315375328063965,6.471854209899902,1255600
1986-04-11,12.315375328063965,12.483585357666016,12.315375328063965,12.435524940490723,6.534988880157471,997700
1986-04-14,12.435524940490723,12.615750312805176,12.411495208740234,12.615750312805176,6.629700660705566,685300
1986-04-15,12.615750312805176,12.615750312805176,12.459554672241211,12.483585357666016,6.560249328613281,289200
1986-04-16,12.483585357666016,12.759929656982422,12.459554672241211,12.711870193481445,6.680213451385498,1562600
1986-04-17,12.711870193481445,12.711870193481445,12.615750312805176,12.711870193481445,6.680213451385498,789600
1986-04-18,12.639780044555664,12.639780044555664,12.411495208740234,12.459554672241211,6.547621250152588,940400
1986-04-21,12.459554672241211,12.483585357666016,12.087089538574219,12.135149955749512,6.377142429351807,1037300
1986-04-22,12.135149955749512,12.363434791564941,11.858804702758789,12.039030075073242,6.326627254486084,1737000
1986-04-23,12.039030075073242,12.183210372924805,12.015000343322754,12.135149955749512,6.377142429351807,758600
1986-04-24,12.135149955749512,12.363434791564941,12.135149955749512,12.315375328063965,6.471854209899902,607400
1986-04-25,12.315375328063965,12.363434791564941,12.1591796875,12.315375328063965,6.471854209899902,1462100
1986-04-28,12.315375328063965,12.339405059814453,12.087089538574219,12.135149955749512,6.424148082733154,1555600
1986-04-29,12.135149955749512,12.183210372924805,12.087089538574219,12.111120223999023,6.4114251136779785,857500
1986-04-30,12.111120223999023,12.1591796875,12.06305980682373,12.087089538574219,6.398707389831543,685700
1986-05-01,12.087089538574219,12.087089538574219,11.882835388183594,12.015000343322754,6.360542297363281,920400
1986-05-02,12.015000343322754,12.087089538574219,12.015000343322754,12.039030075073242,6.373264312744141,489000
1986-05-05,12.039030075073242,12.06305980682373,11.858804702758789,11.882835388183594,6.290574550628662,522500
1986-05-06,11.882835388183594,11.882835388183594,11.810745239257812,11.882835388183594,6.290574550628662,769600
1986-05-07,11.882835388183594,12.015000343322754,11.810745239257812,11.882835388183594,6.290574550628662,1275400
1986-05-08,11.882835388183594,12.015000343322754,11.8347749710083,11.858804702758789,6.277850151062012,785200
1986-05-09,11.858804702758789,12.111120223999023,11.8347749710083,12.06305980682373,6.385982513427734,850100
1986-05-12,12.039030075073242,12.039030075073242,11.810745239257812,11.8347749710083,6.265130996704102,649400
1986-05-13,11.8347749710083,11.858804702758789,11.558429718017578,11.714625358581543,6.201526641845703,1957500
1986-05-14,11.582460403442383,11.582460403442383,11.510370254516602,11.582460403442383,6.131559371948242,2188200
1986-05-15,11.558429718017578,11.558429718017578,11.282085418701172,11.414250373840332,6.042511463165283,1160700
1986-05-16,11.414250373840332,11.462309837341309,11.414250373840332,11.43828010559082,6.055236339569092,636400
1986-05-19,11.43828010559082,11.510370254516602,11.43828010559082,11.486339569091797,6.080677032470703,275200
1986-05-20,11.486339569091797,11.53439998626709,11.43828010559082,11.43828010559082,6.055236339569092,902400
1986-05-21,11.43828010559082,11.486339569091797,11.43828010559082,11.43828010559082,6.055236339569092,708100
1986-05-22,11.43828010559082,11.558429718017578,11.414250373840332,11.486339569091797,6.080677032470703,2413900
1986-05-23,11.486339569091797,11.558429718017578,11.462309837341309,11.486339569091797,6.080677032470703,1344900
1986-05-27,11.486339569091797,11.558429718017578,11.486339569091797,11.558429718017578,6.118838787078857,796200
1986-05-28,11.714625358581543,12.111120223999023,11.714625358581543,12.039030075073242,6.373264312744141,1271000
1986-05-29,12.039030075073242,12.459554672241211,12.015000343322754,12.459554672241211,6.595880508422852,2477500
1986-05-30,12.459554672241211,12.459554672241211,12.183210372924805,12.315375328063965,6.519556045532227,1257000
1986-06-02,12.315375328063965,12.363434791564941,12.015000343322754,12.135149955749512,6.424148082733154,778600
1986-06-03,12.135149955749512,12.363434791564941,12.06305980682373,12.363434791564941,6.544997215270996,648100
1986-06-04,12.363434791564941,12.459554672241211,12.363434791564941,12.435524940490723,6.583160877227783,572200
1986-06-05,12.435524940490723,12.615750312805176,12.38746452331543,12.615750312805176,6.67856502532959,321800
1986-06-06,12.615750312805176,12.663809776306152,12.435524940490723,12.483585357666016,6.6086039543151855,337500
1986-06-09,12.483585357666016,12.483585357666016,12.06305980682373,12.183210372924805,6.449591159820557,451600
1986-06-10,12.183210372924805,12.315375328063965,11.810745239257812,11.882835388183594,6.290574550628662,1316600
1986-06-11,11.882835388183594,12.087089538574219,11.858804702758789,12.087089538574219,6.398707389831543,569200
1986-06-12,12.087089538574219,12.111120223999023,12.015000343322754,12.111120223999023,6.4114251136779785,369700
1986-06-13,12.135149955749512,12.363434791564941,12.135149955749512,12.315375328063965,6.519556045532227,637400
1986-06-16,12.315375328063965,12.315375328063965,11.810745239257812,11.810745239257812,6.252411365509033,1237700
1986-06-17,11.810745239257812,11.8347749710083,11.738655090332031,11.76268482208252,6.2269673347473145,323500
1986-06-18,11.76268482208252,11.786714553833008,11.738655090332031,11.738655090332031,6.214251518249512,492000
1986-06-19,11.738655090332031,11.786714553833008,11.582460403442383,11.714625358581543,6.201526641845703,678100
1986-06-20,11.714625358581543,12.015000343322754,11.582460403442383,12.015000343322754,6.360542297363281,715300
1986-06-23,11.858804702758789,11.858804702758789,11.76268482208252,11.810745239257812,6.252411365509033,427700
1986-06-24,11.810745239257812,11.8347749710083,11.786714553833008,11.810745239257812,6.252411365509033,1070900
1986-06-25,11.810745239257812,11.8347749710083,11.53439998626709,11.53439998626709,6.106117248535156,1183700
1986-06-26,11.53439998626709,11.76268482208252,11.510370254516602,11.558429718017578,6.118838787078857,1088200
1986-06-27,11.558429718017578,11.582460403442383,11.414250373840332,11.414250373840332,6.042511463165283,1420400
1986-06-30,11.414250373840332,11.486339569091797,11.258054733276367,11.43828010559082,6.055236339569092,1715400
1986-07-01,11.43828010559082,11.462309837341309,11.282085418701172,11.462309837341309,6.06795597076416,1536700
1986-07-02,11.462309837341309,11.53439998626709,11.414250373840332,11.486339569091797,6.080677032470703,617200
1986-07-03,11.486339569091797,11.510370254516602,11.282085418701172,11.43828010559082,6.055236339569092,1477400
1986-07-07,11.414250373840332,11.414250373840332,11.113875389099121,11.13790512084961,5.896220684051514,2290700
1986-07-08,11.13790512084961,11.161934852600098,10.933650016784668,10.981710433959961,5.813535213470459,1483300
1986-07-09,10.981710433959961,11.13790512084961,10.90962028503418,10.981710433959961,5.813535213470459,1022900
1986-07-10,10.981710433959961,11.13790512084961,10.957679748535156,11.113875389099121,5.883500576019287,1209100
1986-07-11,11.113875389099121,11.13790512084961,10.933650016784668,10.933650016784668,5.788090705871582,1052600
1986-07-14,10.933650016784668,10.957679748535156,10.861559867858887,10.90962028503418,5.775367259979248,1066600
1986-07-15,10.90962028503418,10.933650016784668,10.585214614868164,10.609245300292969,5.616357803344727,1892600
1986-07-16,10.609245300292969,10.68133544921875,10.356929779052734,10.5131254196167,5.565473556518555,2620300
1986-07-17,10.5131254196167,10.561184883117676,10.308870315551758,10.332900047302246,5.470064640045166,2718200
1986-07-18,10.332900047302246,10.633275032043457,10.260809898376465,10.380960464477539,5.495506286621094,1373200
1986-07-21,10.380960464477539,10.537155151367188,10.356929779052734,10.5131254196167,5.565473556518555,700100
1986-07-22,10.5131254196167,10.885589599609375,10.5131254196167,10.609245300292969,5.616357803344727,1526000
1986-07-23,10.609245300292969,10.837530136108398,10.585214614868164,10.68133544921875,5.6545186042785645,924800
1986-07-24,10.68133544921875,10.861559867858887,10.68133544921875,10.81350040435791,5.72448205947876,1019900
1986-07-25,10.68133544921875,10.68133544921875,10.585214614868164,10.633275032043457,5.629077911376953,1350500
1986-07-28,10.609245300292969,10.609245300292969,10.236780166625977,10.308870315551758,5.503986358642578,1179700
1986-07-29,10.308870315551758,10.356929779052734,10.284839630126953,10.308870315551758,5.503986358642578,726000
1986-07-30,10.308870315551758,10.332900047302246,10.260809898376465,10.284839630126953,5.491153240203857,1291600
1986-07-31,10.260809898376465,10.260809898376465,10.056554794311523,10.056554794311523,5.369269847869873,1809300
1986-08-01,10.056554794311523,10.080584526062012,10.008495330810547,10.032525062561035,5.356444358825684,1389200
1986-08-04,10.032525062561035,10.032525062561035,9.936405181884766,9.936405181884766,5.305127143859863,853100
1986-08-05,9.936405181884766,10.032525062561035,9.936405181884766,9.936405181884766,5.305127143859863,790000
1986-08-06,9.936405181884766,9.984464645385742,9.7802095413208,9.984464645385742,5.330781936645508,916100
1986-08-07,9.984464645385742,10.236780166625977,9.984464645385742,10.212750434875488,5.452667713165283,1187500
1986-08-08,10.236780166625977,10.308870315551758,10.236780166625977,10.260809898376465,5.478326320648193,426700
1986-08-11,10.5131254196167,10.837530136108398,10.5131254196167,10.81350040435791,5.773409366607666,1236400
1986-08-12,10.81350040435791,10.957679748535156,10.81350040435791,10.957679748535156,5.850390434265137,1063200
1986-08-13,10.957679748535156,11.161934852600098,10.933650016784668,10.957679748535156,5.850390434265137,1337300
1986-08-14,10.957679748535156,11.161934852600098,10.957679748535156,11.113875389099121,5.933787822723389,910100
1986-08-15,11.113875389099121,11.414250373840332,11.113875389099121,11.185964584350586,5.9722747802734375,531300
1986-08-18,11.185964584350586,11.282085418701172,11.161934852600098,11.258054733276367,6.010762691497803,1956800
1986-08-19,11.20999526977539,11.20999526977539,10.885589599609375,10.90962028503418,5.824728012084961,519600
1986-08-20,10.90962028503418,10.90962028503418,10.68133544921875,10.861559867858887,5.799075126647949,902100
1986-08-21,10.861559867858887,10.861559867858887,10.657304763793945,10.81350040435791,5.773409366607666,530500
1986-08-22,10.837530136108398,10.90962028503418,10.837530136108398,10.885589599609375,5.811901092529297,403100
1986-08-25,10.885589599609375,10.90962028503418,10.81350040435791,10.885589599609375,5.811901092529297,256600
1986-08-26,10.885589599609375,11.20999526977539,10.861559867858887,11.20999526977539,5.985105037689209,764200
1986-08-27,11.20999526977539,11.20999526977539,11.113875389099121,11.185964584350586,5.9722747802734375,900400
1986-08-28,11.185964584350586,11.185964584350586,11.113875389099121,11.13790512084961,5.946615219116211,491000
1986-08-29,11.13790512084961,11.161934852600098,10.981710433959961,11.113875389099121,5.933787822723389,750600
1986-09-02,11.113875389099121,11.43828010559082,11.113875389099121,11.258054733276367,6.010762691497803,860100
1986-09-03,11.258054733276367,11.714625358581543,11.20999526977539,11.558429718017578,6.171135425567627,1537300
1986-09-04,11.558429718017578,12.06305980682373,11.258054733276367,12.06305980682373,6.440561294555664,1086200
1986-09-05,12.06305980682373,12.111120223999023,11.738655090332031,11.738655090332031,6.267362594604492,1402400
1986-09-08,11.738655090332031,11.8347749710083,11.714625358581543,11.786714553833008,6.2930216789245605,607200
1986-09-09,11.786714553833008,11.882835388183594,11.486339569091797,11.486339569091797,6.1326470375061035,1460700
1986-09-10,11.486339569091797,11.582460403442383,11.486339569091797,11.486339569091797,6.1326470375061035,505900
1986-09-11,11.486339569091797,11.486339569091797,10.81350040435791,10.837530136108398,5.786243915557861,1190100
1986-09-12,10.837530136108398,11.258054733276367,10.81350040435791,10.90962028503418,5.824728012084961,1895800
1986-09-15,10.957679748535156,11.282085418701172,10.957679748535156,11.258054733276367,6.010762691497803,1255000
1986-09-16,11.258054733276367,11.510370254516602,11.185964584350586,11.486339569091797,6.1326470375061035,1240400
1986-09-17,11.486339569091797,11.76268482208252,11.43828010559082,11.462309837341309,6.119817733764648,1277400
1986-09-18,11.462309837341309,11.558429718017578,11.414250373840332,11.462309837341309,6.119817733764648,1180100
1986-09-19,11.462309837341309,11.558429718017578,11.414250373840332,11.558429718017578,6.171135425567627,553500
1986-09-22,11.558429718017578,11.582460403442383,11.510370254516602,11.558429718017578,6.171135425567627,1230400
1986-09-23,11.53439998626709,11.53439998626709,11.234025001525879,11.414250373840332,6.094156265258789,434700
1986-09-24,11.414250373840332,11.414250373840332,11.13790512084961,11.13790512084961,5.946615219116211,427700
1986-09-25,11.13790512084961,11.161934852600098,10.885589599609375,10.957679748535156,5.850390434265137,598200
1986-09-26,10.957679748535156,11.13790512084961,10.933650016784668,10.957679748535156,5.850390434265137,436400
1986-09-29,10.933650016784668,10.933650016784668,10.68133544921875,10.861559867858887,5.799075126647949,890100
1986-09-30,10.861559867858887,11.161934852600098,10.861559867858887,11.113875389099121,5.933787822723389,1206400
1986-10-01,11.113875389099121,11.13790512084961,10.837530136108398,10.861559867858887,5.799075126647949,1102800
1986-10-02,10.861559867858887,10.957679748535156,10.837530136108398,10.90962028503418,5.824728012084961,373500
1986-10-03,10.90962028503418,11.113875389099121,10.885589599609375,10.933650016784668,5.837561130523682,374100
1986-10-06,10.933650016784668,10.957679748535156,10.90962028503418,10.90962028503418,5.824728012084961,147400
1986-10-07,10.90962028503418,10.957679748535156,10.90962028503418,10.933650016784668,5.837561130523682,296200
1986-10-08,10.933650016784668,11.161934852600098,10.90962028503418,11.113875389099121,5.933787822723389,1293300
1986-10-09,11.113875389099121,11.113875389099121,10.90962028503418,10.90962028503418,5.824728012084961,654100
1986-10-10,10.90962028503418,10.933650016784668,10.885589599609375,10.885589599609375,5.811901092529297,626800
1986-10-13,10.885589599609375,10.90962028503418,10.837530136108398,10.885589599609375,5.811901092529297,271900
1986-10-14,10.885589599609375,10.933650016784668,10.68133544921875,10.68133544921875,5.702846527099609,455400
1986-10-15,10.68133544921875,10.885589599609375,10.585214614868164,10.885589599609375,5.811901092529297,761200
1986-10-16,10.885589599609375,10.957679748535156,10.657304763793945,10.68133544921875,5.702846527099609,546500
1986-10-17,10.657304763793945,10.657304763793945,10.5131254196167,10.609245300292969,5.6643595695495605,779200
1986-10-20,10.561184883117676,10.561184883117676,10.332900047302246,10.561184883117676,5.638698101043701,298600
1986-10-21,10.561184883117676,10.609245300292969,10.537155151367188,10.585214614868164,5.651529312133789,1014300
1986-10-22,10.585214614868164,10.609245300292969,10.537155151367188,10.585214614868164,5.651529312133789,462400
1986-10-23,10.657304763793945,10.957679748535156,10.657304763793945,10.861559867858887,5.799075126647949,2087600
1986-10-24,10.861559867858887,10.861559867858887,10.609245300292969,10.633275032043457,5.677188873291016,413100
1986-10-27,10.633275032043457,10.68133544921875,10.537155151367188,10.657304763793945,5.690019607543945,711100
1986-10-28,10.657304763793945,10.837530136108398,10.633275032043457,10.633275032043457,5.677188873291016,1651500
1986-10-29,10.633275032043457,10.68133544921875,10.633275032043457,10.633275032043457,5.677188873291016,488300
1986-10-30,10.633275032043457,10.861559867858887,10.633275032043457,10.633275032043457,5.677188873291016,1379200
1986-10-31,10.633275032043457,10.885589599609375,10.561184883117676,10.885589599609375,5.811901092529297,3114100
1986-11-03,10.885589599609375,11.414250373840332,10.861559867858887,11.161934852600098,6.009189605712891,1046900
1986-11-04,11.161934852600098,11.161934852600098,10.981710433959961,11.113875389099121,5.983316898345947,710700
1986-11-05,11.113875389099121,11.13790512084961,10.90962028503418,10.933650016784668,5.886286735534668,1356500
1986-11-06,10.933650016784668,10.957679748535156,10.81350040435791,10.861559867858887,5.847477436065674,1919600
1986-11-07,10.861559867858887,10.861559867858887,10.68133544921875,10.81350040435791,5.821600914001465,504300
1986-11-10,10.81350040435791,10.81350040435791,10.561184883117676,10.633275032043457,5.724576473236084,1039700
1986-11-11,10.633275032043457,10.633275032043457,10.585214614868164,10.609245300292969,5.711642265319824,368100
1986-11-12,10.609245300292969,10.657304763793945,10.561184883117676,10.609245300292969,5.711642265319824,437000
1986-11-13,10.609245300292969,10.81350040435791,10.585214614868164,10.609245300292969,5.711642265319824,508600
1986-11-14,10.609245300292969,10.633275032043457,10.561184883117676,10.585214614868164,5.698702812194824,357100
1986-11-17,10.561184883117676,10.561184883117676,10.356929779052734,10.356929779052734,5.575803279876709,641100
1986-11-18,10.356929779052734,10.5131254196167,10.008495330810547,10.284839630126953,5.536990165710449,1311300
1986-11-19,10.284839630126953,10.5131254196167,10.236780166625977,10.5131254196167,5.6598920822143555,1310300
1986-11-20,10.5131254196167,10.585214614868164,10.380960464477539,10.585214614868164,5.698702812194824,540500
1986-11-21,10.585214614868164,10.885589599609375,10.561184883117676,10.837530136108398,5.834541320800781,815600
1986-11-24,10.837530136108398,10.957679748535156,10.633275032043457,10.657304763793945,5.737512588500977,843500
1986-11-25,10.657304763793945,10.81350040435791,10.332900047302246,10.380960464477539,5.588738918304443,1069600
1986-11-26,10.380960464477539,10.380960464477539,10.236780166625977,10.284839630126953,5.536990165710449,2133900
1986-11-28,10.284839630126953,10.332900047302246,10.236780166625977,10.332900047302246,5.562867164611816,279600
1986-12-01,10.308870315551758,10.308870315551758,10.212750434875488,10.284839630126953,5.536990165710449,807900
1986-12-02,10.284839630126953,10.609245300292969,10.284839630126953,10.609245300292969,5.711642265319824,2620700
1986-12-03,10.585214614868164,10.585214614868164,10.308870315551758,10.308870315551758,5.549929618835449,1103600
1986-12-04,10.308870315551758,10.561184883117676,10.308870315551758,10.537155151367188,5.672828674316406,1253400
1986-12-05,10.537155151367188,10.561184883117676,10.332900047302246,10.332900047302246,5.562867164611816,1105600
1986-12-08,10.332900047302246,10.380960464477539,10.080584526062012,10.260809898376465,5.524055480957031,992300
1986-12-09,10.260809898376465,10.332900047302246,10.260809898376465,10.284839630126953,5.536990165710449,326200
1986-12-10,10.284839630126953,10.308870315551758,10.080584526062012,10.284839630126953,5.536990165710449,791200
1986-12-11,10.260809898376465,10.260809898376465,10.008495330810547,10.056554794311523,5.414088726043701,1331300
1986-12-12,10.056554794311523,10.212750434875488,9.732150077819824,9.912375450134277,5.336467266082764,901800
1986-12-15,9.912375450134277,10.032525062561035,9.7802095413208,10.032525062561035,5.401153564453125,816900
1986-12-16,10.032525062561035,10.212750434875488,10.008495330810547,10.212750434875488,5.49818229675293,875100
1986-12-17,10.080584526062012,10.080584526062012,10.008495330810547,10.032525062561035,5.401153564453125,793600
1986-12-18,10.032525062561035,10.212750434875488,10.008495330810547,10.212750434875488,5.49818229675293,944400
1986-12-19,10.212750434875488,10.212750434875488,10.032525062561035,10.080584526062012,5.427026748657227,1028300
1986-12-22,10.080584526062012,10.212750434875488,9.984464645385742,10.080584526062012,5.427026748657227,870500
1986-12-23,10.080584526062012,10.080584526062012,10.008495330810547,10.080584526062012,5.427026748657227,1006700
1986-12-24,10.080584526062012,10.080584526062012,9.984464645385742,10.056554794311523,5.414088726043701,565900
1986-12-26,10.056554794311523,10.080584526062012,10.056554794311523,10.056554794311523,5.414088726043701,105100
1986-12-29,10.056554794311523,10.080584526062012,10.032525062561035,10.056554794311523,5.414088726043701,565500
1986-12-30,10.056554794311523,10.080584526062012,10.032525062561035,10.080584526062012,5.427026748657227,211900
1986-12-31,10.080584526062012,10.212750434875488,10.056554794311523,10.080584526062012,5.427026748657227,529900
1987-01-02,10.080584526062012,10.537155151367188,10.080584526062012,10.537155151367188,5.672828674316406,653400
1987-01-05,10.537155151367188,10.90962028503418,10.537155151367188,10.885589599609375,5.860411643981934,1291600
1987-01-06,10.885589599609375,10.933650016784668,10.837530136108398,10.837530136108398,5.834541320800781,964400
1987-01-07,10.837530136108398,10.981710433959961,10.837530136108398,10.957679748535156,5.899224281311035,1140100
1987-01-08,10.957679748535156,10.957679748535156,10.837530136108398,10.885589599609375,5.860411643981934,1121800
1987-01-09,10.885589599609375,10.957679748535156,10.837530136108398,10.861559867858887,5.847477436065674,1163700
1987-01-12,10.861559867858887,11.185964584350586,10.837530136108398,11.161934852600098,6.009189605712891,938000
1987-01-13,11.161934852600098,11.53439998626709,11.13790512084961,11.53439998626709,6.2097063064575195,1831700
1987-01-14,11.53439998626709,12.111120223999023,11.462309837341309,12.015000343322754,6.468449592590332,2527400
1987-01-15,12.015000343322754,12.315375328063965,11.882835388183594,12.183210372924805,6.559010028839111,2408200
1987-01-16,12.1591796875,12.1591796875,11.8347749710083,11.8347749710083,6.371418476104736,1556300
1987-01-19,11.810745239257812,11.810745239257812,11.558429718017578,11.582460403442383,6.235581398010254,1077900
1987-01-20,11.582460403442383,11.810745239257812,11.282085418701172,11.486339569091797,6.183835983276367,1444100
1987-01-21,11.486339569091797,11.76268482208252,11.462309837341309,11.714625358581543,6.306735992431641,1562600
1987-01-22,11.714625358581543,12.015000343322754,11.714625358581543,11.786714553833008,6.345548629760742,1185500
1987-01-23,11.810745239257812,12.38746452331543,11.810745239257812,11.810745239257812,6.358484745025635,1870600
1987-01-26,11.810745239257812,11.8347749710083,11.558429718017578,11.810745239257812,6.358484745025635,487000
1987-01-27,11.810745239257812,12.015000343322754,11.786714553833008,11.8347749710083,6.371418476104736,800900
1987-01-28,11.8347749710083,12.135149955749512,11.810745239257812,12.135149955749512,6.533134460449219,925000
1987-01-29,12.135149955749512,12.1591796875,12.039030075073242,12.087089538574219,6.507258892059326,1338300
1987-01-30,12.087089538574219,12.087089538574219,11.76268482208252,11.858804702758789,6.384356498718262,1014700
1987-02-02,11.858804702758789,12.06305980682373,11.738655090332031,12.015000343322754,6.468449592590332,1131200
1987-02-03,12.06305980682373,12.435524940490723,12.06305980682373,12.38746452331543,6.7193603515625,2582300
1987-02-04,12.459554672241211,12.964184761047363,12.459554672241211,12.964184761047363,7.032195568084717,2234200
1987-02-05,13.036274909973145,13.264559745788574,13.036274909973145,13.240530014038086,7.182092189788818,2230800
1987-02-06,13.216500282287598,13.216500282287598,12.940155029296875,12.964184761047363,7.032195568084717,1206400
1987-02-09,12.783960342407227,12.783960342407227,12.639780044555664,12.663809776306152,6.869262218475342,599500
1987-02-10,12.615750312805176,12.615750312805176,12.38746452331543,12.459554672241211,6.758466720581055,992700
1987-02-11,12.459554672241211,12.988215446472168,12.411495208740234,12.988215446472168,7.045228958129883,1093600
1987-02-12,12.988215446472168,13.036274909973145,12.759929656982422,12.916125297546387,7.006127834320068,1242600
1987-02-13,12.916125297546387,13.264559745788574,12.783960342407227,13.240530014038086,7.182092189788818,1330500
1987-02-17,13.336649894714355,13.564934730529785,13.336649894714355,13.516875267028809,7.3319926261901855,1611600
1987-02-18,13.516875267028809,13.58896541595459,12.964184761047363,13.084335327148438,7.097367286682129,1960500
1987-02-19,13.084335327148438,13.216500282287598,12.783960342407227,12.988215446472168,7.045228958129883,1577200
1987-02-20,12.988215446472168,13.060304641723633,12.964184761047363,13.060304641723633,7.084336280822754,1065200
1987-02-23,13.060304641723633,13.084335327148438,12.916125297546387,13.060304641723633,7.084336280822754,458600
1987-02-24,13.060304641723633,13.216500282287598,12.940155029296875,12.988215446472168,7.045228958129883,794200
1987-02-25,12.988215446472168,12.988215446472168,12.663809776306152,12.783960342407227,6.934435844421387,724700
1987-02-26,12.735899925231934,12.735899925231934,12.38746452331543,12.38746452331543,6.7193603515625,1045900
1987-02-27,12.38746452331543,12.435524940490723,12.183210372924805,12.315375328063965,6.680261611938477,1432800
1987-03-02,12.315375328063965,12.38746452331543,12.315375328063965,12.315375328063965,6.680261611938477,1261600
1987-03-03,12.315375328063965,12.435524940490723,12.183210372924805,12.411495208740234,6.732396602630615,1019300
1987-03-04,12.663809776306152,12.988215446472168,12.663809776306152,12.964184761047363,7.032195568084717,2018100
1987-03-05,12.964184761047363,13.060304641723633,12.735899925231934,13.012245178222656,7.0582594871521,1314600
1987-03-06,13.012245178222656,13.384710311889648,12.916125297546387,13.360679626464844,7.247265815734863,2588700
1987-03-09,13.360679626464844,13.564934730529785,13.240530014038086,13.312620162963867,7.221197128295898,1796000
1987-03-10,13.060304641723633,13.060304641723633,12.735899925231934,12.916125297546387,7.006127834320068,1947800
1987-03-11,12.916125297546387,13.036274909973145,12.916125297546387,12.964184761047363,7.032195568084717,1596600
1987-03-12,12.964184761047363,12.988215446472168,12.759929656982422,12.964184761047363,7.032195568084717,712700
1987-03-13,12.964184761047363,13.084335327148438,12.964184761047363,13.060304641723633,7.084336280822754,748000
1987-03-16,13.012245178222656,13.012245178222656,12.711870193481445,12.735899925231934,6.908368110656738,1011300
1987-03-17,12.735899925231934,13.036274909973145,12.687840461730957,13.036274909973145,7.071301460266113,1044900
1987-03-18,13.036274909973145,13.312620162963867,12.759929656982422,13.060304641723633,7.084336280822754,1616200
1987-03-19,13.060304641723633,13.336649894714355,13.012245178222656,13.336649894714355,7.23422908782959,850900
1987-03-20,13.336649894714355,13.58896541595459,13.240530014038086,13.312620162963867,7.221197128295898,1972500
1987-03-23,13.312620162963867,13.564934730529785,13.264559745788574,13.336649894714355,7.23422908782959,1067900
1987-03-24,13.336649894714355,13.58896541595459,13.336649894714355,13.58896541595459,7.371096611022949,2006700
1987-03-25,13.612995147705078,13.865309715270996,13.612995147705078,13.637024879455566,7.397164344787598,3118700
1987-03-26,13.637024879455566,13.661054611206055,13.264559745788574,13.264559745788574,7.195127487182617,1232400
1987-03-27,13.264559745788574,13.516875267028809,13.036274909973145,13.264559745788574,7.195127487182617,1428400
1987-03-30,13.084335327148438,13.084335327148438,12.735899925231934,12.940155029296875,7.0191650390625,1327500
1987-03-31,12.940155029296875,12.940155029296875,12.615750312805176,12.735899925231934,6.908368110656738,790000
1987-04-01,12.735899925231934,12.759929656982422,12.615750312805176,12.759929656982422,6.9213995933532715,1314300
1987-04-02,12.759929656982422,12.940155029296875,12.615750312805176,12.711870193481445,6.895333290100098,921800
1987-04-03,12.711870193481445,13.312620162963867,12.711870193481445,13.312620162963867,7.221197128295898,3291500
1987-04-06,13.312620162963867,13.564934730529785,13.312620162963867,13.540904998779297,7.345028877258301,1489300
1987-04-07,13.540904998779297,13.564934730529785,13.060304641723633,13.060304641723633,7.084336280822754,916100
1987-04-08,13.060304641723633,13.312620162963867,13.012245178222656,13.240530014038086,7.182092189788818,725700
1987-04-09,13.240530014038086,13.288590431213379,12.759929656982422,12.783960342407227,6.934435844421387,1323500
1987-04-10,12.783960342407227,13.264559745788574,12.783960342407227,13.084335327148438,7.097367286682129,1470700
1987-04-13,13.240530014038086,13.637024879455566,13.240530014038086,13.564934730529785,7.358060359954834,1505300
1987-04-14,13.384710311889648,13.384710311889648,13.060304641723633,13.312620162963867,7.221197128295898,1981100
1987-04-15,13.360679626464844,13.612995147705078,13.360679626464844,13.564934730529785,7.358060359954834,1346900
1987-04-16,13.637024879455566,13.961429595947266,13.637024879455566,13.81725025177002,7.4949259757995605,3216200
1987-04-20,13.8893404006958,14.261804580688477,13.8893404006958,14.261804580688477,7.736064434051514,1622200
1987-04-21,14.261804580688477,14.586210250854492,14.261804580688477,14.586210250854492,7.912035942077637,2655300
1987-04-22,14.586210250854492,14.586210250854492,14.261804580688477,14.490090370178223,7.859893321990967,3323800
1987-04-23,14.490090370178223,14.718375205993652,14.11762523651123,14.189715385437012,7.696963310241699,2588700
1987-04-24,14.189715385437012,14.2137451171875,13.961429595947266,13.961429595947266,7.573137283325195,1396500
1987-04-27,13.961429595947266,14.165684700012207,13.612995147705078,13.98546028137207,7.6354475021362305,2289700
1987-04-28,14.189715385437012,14.44202995300293,14.189715385437012,14.285835266113281,7.7994384765625,2223800
1987-04-29,14.285835266113281,14.285835266113281,14.11762523651123,14.141654968261719,7.720724105834961,2409900
1987-04-30,14.141654968261719,14.44202995300293,14.11762523651123,14.237774848937988,7.773198127746582,1405800
1987-05-01,14.237774848937988,14.261804580688477,14.11762523651123,14.237774848937988,7.773198127746582,1200100
1987-05-04,14.285835266113281,14.562179565429688,14.285835266113281,14.5381498336792,7.937191486358643,2730800
1987-05-05,14.5381498336792,14.766434669494629,14.514120101928711,14.74240493774414,8.04870891571045,3428900
1987-05-06,14.766434669494629,15.36718463897705,14.766434669494629,15.319125175476074,8.363570213317871,5726000
1987-05-07,15.319125175476074,15.463305473327637,15.319125175476074,15.463305473327637,8.442289352416992,2480500
1987-05-08,15.463305473327637,15.487335205078125,15.138899803161621,15.463305473327637,8.442289352416992,1610600
1987-05-11,15.463305473327637,15.463305473327637,15.16292953491211,15.186960220336914,8.29141616821289,1657900
1987-05-12,15.319125175476074,15.463305473327637,15.319125175476074,15.415245056152344,8.41604995727539,1564600
1987-05-13,15.415245056152344,15.463305473327637,15.319125175476074,15.415245056152344,8.41604995727539,2222800
1987-05-14,15.415245056152344,15.619500160217285,15.36718463897705,15.391215324401855,8.402928352355957,1941100
1987-05-15,15.391215324401855,15.463305473327637,15.16292953491211,15.186960220336914,8.29141616821289,1969700
1987-05-18,15.186960220336914,15.319125175476074,15.018750190734863,15.138899803161621,8.265178680419922,1654900
1987-05-19,15.138899803161621,15.319125175476074,14.886585235595703,15.042779922485352,8.212702751159668,2121300
1987-05-20,14.862554550170898,14.862554550170898,14.5381498336792,14.586210250854492,7.963438034057617,2571400
1987-05-21,14.586210250854492,14.766434669494629,14.418000221252441,14.418000221252441,7.8715996742248535,1669900
1987-05-22,14.237774848937988,14.237774848937988,14.11762523651123,14.165684700012207,7.733841896057129,1751000
1987-05-26,14.165684700012207,14.261804580688477,14.11762523651123,14.261804580688477,7.786318778991699,2188500
1987-05-27,14.261804580688477,14.490090370178223,14.261804580688477,14.418000221252441,7.8715996742248535,1958100
1987-05-28,14.418000221252441,14.466059684753418,14.2137451171875,14.44202995300293,7.8847150802612305,1186700
1987-05-29,14.44202995300293,14.514120101928711,14.261804580688477,14.261804580688477,7.786318778991699,1204700
1987-06-01,14.261804580688477,14.44202995300293,14.237774848937988,14.285835266113281,7.7994384765625,1027300
1987-06-02,14.285835266113281,14.466059684753418,14.11762523651123,14.237774848937988,7.773198127746582,1150800
1987-06-03,14.261804580688477,14.74240493774414,14.261804580688477,14.74240493774414,8.04870891571045,1708400
1987-06-04,14.74240493774414,15.138899803161621,14.718375205993652,15.114870071411133,8.252053260803223,1720400
1987-06-05,15.114870071411133,15.319125175476074,15.090840339660645,15.186960220336914,8.29141616821289,2054600
1987-06-08,15.186960220336914,15.463305473327637,15.16292953491211,15.319125175476074,8.363570213317871,1224700
1987-06-09,15.343154907226562,15.715620040893555,15.343154907226562,15.691590309143066,8.566923141479492,2772700
1987-06-10,15.691590309143066,16.268310546875,15.691590309143066,16.04002571105957,8.757155418395996,3287800
1987-06-11,16.04002571105957,16.364429473876953,16.04002571105957,16.04002571105957,8.757155418395996,2182800
1987-06-12,16.04002571105957,16.244279861450195,15.943904876708984,15.967934608459473,8.717791557312012,1353900
1987-06-15,15.967934608459473,16.04002571105957,15.787710189819336,15.991965293884277,8.730912208557129,1107200
1987-06-16,15.991965293884277,16.015995025634766,15.763680458068848,15.943904876708984,8.704672813415527,944400
1987-06-17,15.943904876708984,15.967934608459473,15.763680458068848,15.943904876708984,8.704672813415527,568900
1987-06-18,15.943904876708984,16.22024917602539,15.763680458068848,16.04002571105957,8.757155418395996,811200
1987-06-19,16.04002571105957,16.292339324951172,15.991965293884277,16.268310546875,8.88178539276123,1288300
1987-06-22,16.268310546875,16.34040069580078,15.991965293884277,16.015995025634766,8.744034767150879,1433800
1987-06-23,16.015995025634766,16.244279861450195,15.739649772644043,15.919875144958496,8.691549301147461,1433800
1987-06-24,15.919875144958496,15.943904876708984,15.643529891967773,15.667559623718262,8.553803443908691,559900
1987-06-25,15.715620040893555,15.919875144958496,15.715620040893555,15.919875144958496,8.691549301147461,733000
1987-06-26,15.919875144958496,15.919875144958496,15.715620040893555,15.763680458068848,8.606280326843262,492300
1987-06-29,15.763680458068848,15.943904876708984,15.763680458068848,15.943904876708984,8.704672813415527,810200
1987-06-30,15.943904876708984,15.991965293884277,15.787710189819336,15.991965293884277,8.730912208557129,1212100
1987-07-01,15.991965293884277,16.04002571105957,15.967934608459473,15.991965293884277,8.730912208557129,855100
1987-07-02,16.015995025634766,16.268310546875,16.015995025634766,16.244279861450195,8.86866283416748,1634200
1987-07-06,16.364429473876953,16.592714309692383,16.364429473876953,16.56868553161621,9.045774459838867,2716800
1987-07-07,16.56868553161621,16.965179443359375,16.388460159301758,16.9171199798584,9.23599910736084,3462200
1987-07-08,16.9171199798584,17.145404815673828,16.893089294433594,16.9171199798584,9.23599910736084,1950800
1987-07-09,16.9171199798584,16.941150665283203,16.244279861450195,16.820999145507812,9.183527946472168,1720000
1987-07-10,16.820999145507812,16.845029830932617,16.22024917602539,16.544654846191406,9.032660484313965,2126300
1987-07-13,16.364429473876953,16.364429473876953,15.991965293884277,16.015995025634766,8.744034767150879,2031700
1987-07-14,16.015995025634766,16.56868553161621,16.015995025634766,16.388460159301758,8.94738483428955,2661200
1987-07-15,16.388460159301758,17.121374130249023,16.34040069580078,17.121374130249023,9.34752368927002,2294300
1987-07-16,17.121374130249023,17.145404815673828,16.893089294433594,16.965179443359375,9.262246131896973,1784000
1987-07-17,16.965179443359375,16.98921012878418,16.845029830932617,16.941150665283203,9.249128341674805,1708100
1987-07-20,16.941150665283203,16.965179443359375,16.869060516357422,16.9171199798584,9.23599910736084,1112200
1987-07-21,16.9171199798584,17.169435501098633,16.869060516357422,17.121374130249023,9.34752368927002,2160500
1987-07-22,17.121374130249023,17.145404815673828,16.965179443359375,17.121374130249023,9.34752368927002,2129500
1987-07-23,17.145404815673828,17.28958511352539,17.145404815673828,17.265554428100586,9.426231384277344,1386200
1987-07-24,17.265554428100586,18.022499084472656,17.265554428100586,17.890335083007812,9.767338752746582,1801700
1987-07-27,17.890335083007812,17.890335083007812,17.74615478515625,17.794214248657227,9.714859962463379,585200
1987-07-28,17.794214248657227,17.890335083007812,17.565929412841797,17.722124099731445,9.675501823425293,1063600
1987-07-29,17.722124099731445,17.890335083007812,17.51786994934082,17.890335083007812,9.767338752746582,2172900
1987-07-30,17.890335083007812,18.322874069213867,17.81824493408203,18.322874069213867,10.003485679626465,2409900
1987-07-31,18.322874069213867,19.368179321289062,18.322874069213867,19.04377555847168,10.39706802368164,3228900
1987-08-03,19.04377555847168,19.248029708862305,18.923625946044922,19.019744873046875,10.433321952819824,2640600
1987-08-04,19.019744873046875,19.019744873046875,18.623249053955078,18.69533920288086,10.255362510681152,1796700
1987-08-05,18.39496421813965,18.39496421813965,18.04652976989746,18.142650604248047,9.952183723449707,3139000
1987-08-06,18.142650604248047,18.142650604248047,17.5899600982666,17.794214248657227,9.761045455932617,2559800
1987-08-07,17.794214248657227,17.866304397583008,17.565929412841797,17.722124099731445,9.7214994430542,1621900
1987-08-10,17.842275619506836,18.39496421813965,17.842275619506836,18.39496421813965,10.090587615966797,2736500
1987-08-11,18.418994903564453,18.923625946044922,18.418994903564453,18.719369888305664,10.268548011779785,3027800
1987-08-12,18.719369888305664,18.76742935180664,18.370935440063477,18.46705436706543,10.130126953125,1142500
1987-08-13,18.46705436706543,18.647279739379883,18.04652976989746,18.094589233398438,9.925825119018555,1563600
1987-08-14,18.094589233398438,18.142650604248047,17.842275619506836,18.070560455322266,9.912639617919922,2222400
1987-08-17,18.070560455322266,18.443025588989258,18.070560455322266,18.443025588989258,10.116954803466797,1108800
1987-08-18,18.443025588989258,18.623249053955078,17.866304397583008,17.866304397583008,9.800593376159668,1180500
1987-08-19,17.866304397583008,17.890335083007812,17.493839263916016,17.565929412841797,9.635820388793945,1286300
1987-08-20,17.565929412841797,17.81824493408203,17.51786994934082,17.770185470581055,9.7478666305542,1475700
1987-08-21,17.81824493408203,18.190710067749023,17.81824493408203,17.81824493408203,9.774230003356934,848900
1987-08-24,17.81824493408203,17.842275619506836,17.421749114990234,17.493839263916016,9.596280097961426,970000
1987-08-25,17.493839263916016,17.565929412841797,17.241525650024414,17.28958511352539,9.484232902526855,1858300
1987-08-26,17.28958511352539,17.493839263916016,16.9171199798584,17.121374130249023,9.391963005065918,1448100
1987-08-27,17.121374130249023,17.541900634765625,16.664804458618164,17.145404815673828,9.405138969421387,2409600
1987-08-28,17.145404815673828,17.169435501098633,16.5206241607666,16.5206241607666,9.062418937683105,1280000
1987-08-31,16.5206241607666,16.5206241607666,16.064054489135742,16.316370010375977,8.950373649597168,2269100
1987-09-01,16.316370010375977,16.68883514404297,16.064054489135742,16.22024917602539,8.89764404296875,1666500
1987-09-02,16.22024917602539,16.845029830932617,16.088085174560547,16.664804458618164,9.141510009765625,2504100
1987-09-03,16.664804458618164,17.121374130249023,16.592714309692383,16.68883514404297,9.154692649841309,1143800
1987-09-04,16.68883514404297,16.869060516357422,16.616744995117188,16.664804458618164,9.141510009765625,1031700
1987-09-08,16.664804458618164,17.193464279174805,16.364429473876953,17.193464279174805,9.431507110595703,1843600
1987-09-09,17.193464279174805,17.565929412841797,17.121374130249023,17.469810485839844,9.58309555053711,2374600
1987-09-10,17.541900634765625,17.866304397583008,17.541900634765625,17.794214248657227,9.761045455932617,1875900
1987-09-11,17.842275619506836,18.39496421813965,17.842275619506836,18.322874069213867,10.051046371459961,2098300
1987-09-14,18.322874069213867,18.418994903564453,17.842275619506836,18.070560455322266,9.912639617919922,1025300
1987-09-15,18.070560455322266,18.070560455322266,17.722124099731445,17.722124099731445,9.7214994430542,1268400
1987-09-16,17.722124099731445,17.74615478515625,17.469810485839844,17.51786994934082,9.609457969665527,1376900
1987-09-17,17.51786994934082,17.722124099731445,17.44577980041504,17.5899600982666,9.649004936218262,1091600
1987-09-18,17.5899600982666,18.142650604248047,17.51786994934082,18.094589233398438,9.925825119018555,1318900
1987-09-21,18.094589233398438,18.190710067749023,17.493839263916016,17.51786994934082,9.609457969665527,1362200
1987-09-22,17.51786994934082,18.04652976989746,17.469810485839844,18.022499084472656,9.886272430419922,1250600
1987-09-23,18.094589233398438,18.346904754638672,18.094589233398438,18.16667938232422,9.96536636352539,1661900
1987-09-24,18.16667938232422,18.791460037231445,18.118619918823242,18.69533920288086,10.255362510681152,2432200
1987-09-25,18.69533920288086,18.69533920288086,18.370935440063477,18.491085052490234,10.143316268920898,625800
1987-09-28,18.491085052490234,18.69533920288086,18.322874069213867,18.346904754638672,10.064225196838379,1305300
1987-09-29,18.346904754638672,18.46705436706543,18.322874069213867,18.370935440063477,10.077409744262695,944000
1987-09-30,18.370935440063477,18.74340057373047,18.322874069213867,18.443025588989258,10.116954803466797,1489300
1987-10-01,18.491085052490234,18.69533920288086,18.491085052490234,18.623249053955078,10.215819358825684,1191500
1987-10-02,18.69533920288086,18.76742935180664,18.69533920288086,18.719369888305664,10.268548011779785,729300
1987-10-05,18.74340057373047,19.091835021972656,18.74340057373047,19.06780433654785,10.45967960357666,1398200
1987-10-06,19.06780433654785,19.06780433654785,18.322874069213867,18.322874069213867,10.051046371459961,1878200
1987-10-07,18.322874069213867,18.370935440063477,17.722124099731445,18.022499084472656,9.886272430419922,2382200
1987-10-08,18.022499084472656,18.022499084472656,17.265554428100586,17.469810485839844,9.58309555053711,1522000
1987-10-09,17.469810485839844,17.722124099731445,17.44577980041504,17.51786994934082,9.609457969665527,1001900
1987-10-12,17.51786994934082,18.190710067749023,17.51786994934082,18.190710067749023,9.97854995727539,944400
1987-10-13,18.190710067749023,18.623249053955078,17.722124099731445,17.794214248657227,9.761045455932617,2345600
1987-10-14,17.794214248657227,17.81824493408203,16.869060516357422,16.98921012878418,9.319464683532715,1306300
1987-10-15,16.98921012878418,17.28958511352539,16.616744995117188,16.893089294433594,9.266736030578613,1864200
1987-10-16,16.893089294433594,17.169435501098633,16.015995025634766,16.820999145507812,9.227189064025879,3117100
1987-10-19,15.787710189819336,15.787710189819336,12.711870193481445,12.711870193481445,6.973122596740723,4684100
1987-10-20,12.711870193481445,14.285835266113281,10.212750434875488,11.113875389099121,6.096538066864014,5026300
1987-10-21,11.510370254516602,12.315375328063965,11.510370254516602,11.714625358581543,6.426078796386719,4127800
1987-10-22,11.113875389099121,11.113875389099121,10.260809898376465,10.657304763793945,5.846083641052246,3034800
1987-10-23,10.657304763793945,11.20999526977539,10.633275032043457,10.933650016784668,5.997674465179443,2765700
1987-10-26,10.861559867858887,10.861559867858887,10.080584526062012,10.212750434875488,5.6022257804870605,3828400
1987-10-27,10.212750434875488,10.957679748535156,10.056554794311523,10.585214614868164,5.806540489196777,2978500
1987-10-28,10.585214614868164,11.414250373840332,10.056554794311523,11.161934852600098,6.12290096282959,2544400
1987-10-29,11.20999526977539,12.315375328063965,11.20999526977539,12.06305980682373,6.61721134185791,2164500
1987-10-30,12.663809776306152,13.264559745788574,12.663809776306152,12.916125297546387,7.085165500640869,2735500
1987-11-02,12.916125297546387,13.012245178222656,12.339405059814453,12.940155029296875,7.098345756530762,1858600
1987-11-03,12.687840461730957,12.687840461730957,12.087089538574219,12.459554672241211,6.834712028503418,1902800
1987-11-04,12.459554672241211,12.711870193481445,12.039030075073242,12.411495208740234,6.808347225189209,1327300
1987-11-05,12.411495208740234,12.759929656982422,12.135149955749512,12.663809776306152,6.946756839752197,1094200
1987-11-06,12.663809776306152,13.012245178222656,12.435524940490723,12.735899925231934,6.986302852630615,1872600
1987-11-09,12.735899925231934,12.759929656982422,12.315375328063965,12.735899925231934,6.986302852630615,1370200
1987-11-10,12.735899925231934,12.940155029296875,12.411495208740234,12.687840461730957,6.959938049316406,2010400
1987-11-11,12.687840461730957,12.964184761047363,12.459554672241211,12.615750312805176,6.9203925132751465,1030900
1987-11-12,12.916125297546387,13.216500282287598,12.916125297546387,13.060304641723633,7.164257526397705,1675500
1987-11-13,13.060304641723633,13.612995147705078,13.012245178222656,13.336649894714355,7.31584358215332,1012900
1987-11-16,13.384710311889648,13.68508529663086,13.384710311889648,13.540904998779297,7.427887439727783,961700
1987-11-17,13.360679626464844,13.360679626464844,12.759929656982422,13.216500282287598,7.277373790740967,1241600
1987-11-18,13.216500282287598,13.312620162963867,12.940155029296875,13.288590431213379,7.317072868347168,832500
1987-11-19,13.264559745788574,13.264559745788574,12.735899925231934,12.759929656982422,7.025974750518799,991000
1987-11-20,12.759929656982422,13.360679626464844,12.111120223999023,13.360679626464844,7.356767177581787,1749000
1987-11-23,13.360679626464844,13.661054611206055,13.216500282287598,13.661054611206055,7.522159099578857,757600
1987-11-24,13.841279983520508,14.514120101928711,13.841279983520508,14.44202995300293,7.952188014984131,2202800
1987-11-25,14.44202995300293,14.766434669494629,14.2137451171875,14.514120101928711,7.991880893707275,974400
1987-11-27,14.285835266113281,14.285835266113281,13.81725025177002,13.913370132446289,7.66109037399292,905100
1987-11-30,13.216500282287598,13.216500282287598,12.615750312805176,13.216500282287598,7.277373790740967,1986700
1987-12-01,13.216500282287598,13.360679626464844,12.711870193481445,13.084335327148438,7.204602241516113,1093600
1987-12-02,13.060304641723633,13.060304641723633,12.759929656982422,12.759929656982422,7.025974750518799,1051600
1987-12-03,12.759929656982422,13.012245178222656,12.1591796875,12.363434791564941,6.807656288146973,1951500
1987-12-04,12.363434791564941,12.615750312805176,12.111120223999023,12.339405059814453,6.7944254875183105,908100
1987-12-07,12.339405059814453,13.216500282287598,12.315375328063965,13.036274909973145,7.178138256072998,1004900
1987-12-08,13.036274909973145,13.913370132446289,12.988215446472168,13.913370132446289,7.66109037399292,1039300
1987-12-09,13.913370132446289,14.237774848937988,13.564934730529785,13.81725025177002,7.608170509338379,2672600
1987-12-10,13.81725025177002,14.514120101928711,13.336649894714355,13.336649894714355,7.343533039093018,1825700
1987-12-11,13.336649894714355,13.865309715270996,13.312620162963867,13.661054611206055,7.522159099578857,1117600
1987-12-14,13.661054611206055,14.5381498336792,13.58896541595459,14.261804580688477,7.852950572967529,3362400
1987-12-15,14.261804580688477,14.718375205993652,14.237774848937988,14.514120101928711,7.991880893707275,2143900
1987-12-16,14.514120101928711,14.74240493774414,14.261804580688477,14.718375205993652,8.104352951049805,2238800
1987-12-17,14.718375205993652,14.766434669494629,14.44202995300293,14.44202995300293,7.952188014984131,1834700
1987-12-18,14.44202995300293,14.74240493774414,14.44202995300293,14.718375205993652,8.104352951049805,1417400
1987-12-21,14.718375205993652,15.16292953491211,14.562179565429688,15.138899803161621,8.335904121398926,1431800
1987-12-22,15.138899803161621,15.138899803161621,14.814495086669922,15.114870071411133,8.322669982910156,1250000
1987-12-23,15.114870071411133,15.343154907226562,15.114870071411133,15.114870071411133,8.322669982910156,1410400
1987-12-24,15.138899803161621,15.186960220336914,15.138899803161621,15.138899803161621,8.335904121398926,561900
1987-12-28,15.138899803161621,15.138899803161621,14.418000221252441,14.466059684753418,7.9654221534729,1355300
1987-12-29,14.466059684753418,14.466059684753418,14.237774848937988,14.285835266113281,7.8661789894104,577900
1987-12-30,14.285835266113281,14.586210250854492,13.961429595947266,14.11762523651123,7.7735595703125,978000
1987-12-31,14.11762523651123,14.11762523651123,13.865309715270996,13.961429595947266,7.687557220458984,453400
1988-01-04,14.189715385437012,15.186960220336914,14.189715385437012,15.090840339660645,8.309439659118652,1652500
1988-01-05,15.090840339660645,15.343154907226562,14.285835266113281,14.418000221252441,7.938955783843994,1979100
1988-01-06,14.418000221252441,14.766434669494629,14.165684700012207,14.237774848937988,7.839719772338867,1650500
1988-01-07,14.237774848937988,14.237774848937988,13.937399864196777,14.165684700012207,7.800025939941406,1057900
1988-01-08,14.165684700012207,14.261804580688477,12.916125297546387,13.012245178222656,7.164907455444336,1591600
1988-01-11,13.012245178222656,13.516875267028809,12.988215446472168,13.288590431213379,7.317072868347168,1083800
1988-01-12,13.288590431213379,13.288590431213379,12.916125297546387,13.264559745788574,7.303836345672607,1071900
1988-01-13,13.264559745788574,13.288590431213379,12.783960342407227,13.036274909973145,7.178138256072998,1137800
1988-01-14,13.036274909973145,13.288590431213379,12.783960342407227,13.012245178222656,7.164907455444336,662100
1988-01-15,13.012245178222656,13.516875267028809,12.964184761047363,12.964184761047363,7.1384453773498535,1733000
1988-01-18,12.964184761047363,13.084335327148438,12.663809776306152,12.988215446472168,7.151675701141357,1236400
1988-01-19,12.988215446472168,13.360679626464844,12.759929656982422,12.783960342407227,7.03920841217041,1479700
1988-01-20,12.783960342407227,12.964184761047363,12.339405059814453,12.459554672241211,6.860581874847412,1119200
1988-01-21,12.459554672241211,12.711870193481445,12.111120223999023,12.615750312805176,6.9465861320495605,1523300
1988-01-22,12.687840461730957,12.916125297546387,12.687840461730957,12.735899925231934,7.012746334075928,677400
1988-01-25,12.759929656982422,13.216500282287598,12.759929656982422,13.036274909973145,7.178138256072998,981700
1988-01-26,12.988215446472168,12.988215446472168,12.663809776306152,12.759929656982422,7.025974750518799,1073900
1988-01-27,12.759929656982422,12.916125297546387,12.639780044555664,12.663809776306152,6.973048686981201,1345500
1988-01-28,12.663809776306152,12.687840461730957,12.111120223999023,12.183210372924805,6.708419322967529,1253400
1988-01-29,12.183210372924805,12.435524940490723,12.039030075073242,12.315375328063965,6.781191825866699,1338900
1988-02-01,12.315375328063965,12.411495208740234,11.53439998626709,11.558429718017578,6.411305904388428,2179500
1988-02-02,11.558429718017578,12.087089538574219,11.558429718017578,11.810745239257812,6.551266193389893,2989800
1988-02-03,11.810745239257812,12.087089538574219,11.810745239257812,11.8347749710083,6.5645904541015625,2167900
1988-02-04,11.882835388183594,12.411495208740234,11.882835388183594,12.363434791564941,6.857834339141846,1800700
1988-02-05,12.363434791564941,12.411495208740234,12.1591796875,12.1591796875,6.744535446166992,943000
1988-02-08,12.087089538574219,12.087089538574219,11.858804702758789,12.015000343322754,6.664560794830322,1842600
1988-02-09,12.015000343322754,12.111120223999023,11.810745239257812,12.111120223999023,6.717877388000488,2353300
1988-02-10,12.183210372924805,12.483585357666016,12.183210372924805,12.459554672241211,6.911149978637695,2990500
1988-02-11,12.459554672241211,12.964184761047363,12.411495208740234,12.916125297546387,7.164401054382324,2872600
1988-02-12,12.940155029296875,13.336649894714355,12.940155029296875,13.336649894714355,7.397660732269287,2105300
1988-02-16,13.336649894714355,13.961429595947266,13.312620162963867,13.913370132446289,7.717560291290283,2944500
1988-02-17,13.865309715270996,13.865309715270996,13.564934730529785,13.637024879455566,7.564275741577148,2623900
1988-02-18,13.612995147705078,13.612995147705078,13.264559745788574,13.384710311889648,7.42432165145874,1151800
1988-02-19,13.384710311889648,13.564934730529785,13.264559745788574,13.564934730529785,7.524284839630127,973700
1988-02-22,13.564934730529785,13.661054611206055,13.516875267028809,13.637024879455566,7.564275741577148,1319900
1988-02-23,13.637024879455566,13.841279983520508,13.564934730529785,13.68508529663086,7.590934753417969,1356900
1988-02-24,13.68508529663086,13.913370132446289,13.564934730529785,13.58896541595459,7.537619113922119,1398500
1988-02-25,13.58896541595459,13.8893404006958,13.58896541595459,13.637024879455566,7.564275741577148,850100
1988-02-26,13.637024879455566,13.661054611206055,13.516875267028809,13.612995147705078,7.550947189331055,1650100
1988-02-29,13.661054611206055,13.961429595947266,13.661054611206055,13.961429595947266,7.744219779968262,706100
1988-03-01,13.961429595947266,14.165684700012207,13.8893404006958,14.11762523651123,7.830857276916504,2099300
1988-03-02,14.11762523651123,14.165684700012207,13.8893404006958,13.913370132446289,7.717560291290283,1073600
1988-03-03,13.913370132446289,14.165684700012207,13.81725025177002,13.865309715270996,7.690904140472412,1162700
1988-03-04,13.865309715270996,13.937399864196777,13.516875267028809,13.841279983520508,7.677574157714844,1362900
1988-03-07,13.841279983520508,13.913370132446289,13.661054611206055,13.865309715270996,7.690904140472412,667100
1988-03-08,13.98546028137207,14.285835266113281,13.98546028137207,14.261804580688477,7.910833835601807,1346500
1988-03-09,14.261804580688477,14.5381498336792,14.189715385437012,14.418000221252441,7.997472286224365,2109900
1988-03-10,14.141654968261719,14.141654968261719,13.336649894714355,13.384710311889648,7.42432165145874,1561000
1988-03-11,13.384710311889648,13.564934730529785,13.240530014038086,13.336649894714355,7.397660732269287,854900
1988-03-14,13.336649894714355,13.564934730529785,13.312620162963867,13.564934730529785,7.524284839630127,1018700
1988-03-15,13.564934730529785,13.564934730529785,13.312620162963867,13.516875267028809,7.497628688812256,639800
1988-03-16,13.516875267028809,13.612995147705078,13.312620162963867,13.58896541595459,7.537619113922119,809900
1988-03-17,13.612995147705078,13.98546028137207,13.612995147705078,13.98546028137207,7.757552146911621,1257000
1988-03-18,13.98546028137207,14.189715385437012,13.81725025177002,13.961429595947266,7.744219779968262,1918600
1988-03-21,13.961429595947266,13.961429595947266,13.637024879455566,13.637024879455566,7.564275741577148,593500
1988-03-22,13.637024879455566,13.865309715270996,13.516875267028809,13.516875267028809,7.497628688812256,824200
1988-03-23,13.516875267028809,13.58896541595459,13.312620162963867,13.336649894714355,7.397660732269287,1059300
1988-03-24,13.288590431213379,13.288590431213379,12.735899925231934,12.940155029296875,7.177731990814209,1219700
1988-03-25,12.916125297546387,12.916125297546387,12.639780044555664,12.663809776306152,7.0244460105896,1222700
1988-03-28,12.663809776306152,12.735899925231934,12.411495208740234,12.663809776306152,7.0244460105896,1813700
1988-03-29,12.711870193481445,12.964184761047363,12.711870193481445,12.711870193481445,7.051101207733154,1675100
1988-03-30,12.711870193481445,12.964184761047363,12.711870193481445,12.783960342407227,7.09109354019165,1276000
1988-03-31,12.783960342407227,13.012245178222656,12.759929656982422,13.012245178222656,7.217718601226807,952400
1988-04-04,13.012245178222656,13.240530014038086,13.012245178222656,13.036274909973145,7.231047630310059,837900
1988-04-05,13.036274909973145,13.288590431213379,13.012245178222656,13.216500282287598,7.331014156341553,1007300
1988-04-06,13.216500282287598,13.68508529663086,13.216500282287598,13.68508529663086,7.590934753417969,1068200
1988-04-07,13.68508529663086,13.8893404006958,13.264559745788574,13.264559745788574,7.357672214508057,1060600
1988-04-08,13.312620162963867,13.637024879455566,13.312620162963867,13.612995147705078,7.550947189331055,541900
1988-04-11,13.612995147705078,13.661054611206055,13.360679626464844,13.540904998779297,7.510961532592773,444400
1988-04-12,13.540904998779297,13.637024879455566,13.312620162963867,13.540904998779297,7.510961532592773,873100
1988-04-13,13.540904998779297,13.564934730529785,13.240530014038086,13.540904998779297,7.510961532592773,1140500
1988-04-14,13.312620162963867,13.312620162963867,12.916125297546387,13.036274909973145,7.231047630310059,1018700
1988-04-15,13.036274909973145,13.036274909973145,12.711870193481445,12.916125297546387,7.164401054382324,799000
1988-04-18,12.916125297546387,13.036274909973145,12.615750312805176,13.012245178222656,7.217718601226807,454000
1988-04-19,13.036274909973145,14.2137451171875,13.036274909973145,13.913370132446289,7.717560291290283,4884800
1988-04-20,13.913370132446289,14.189715385437012,13.564934730529785,13.58896541595459,7.537619113922119,3695300
1988-04-21,13.58896541595459,14.165684700012207,13.58896541595459,13.841279983520508,7.677574157714844,3861700
1988-04-22,13.841279983520508,13.937399864196777,13.68508529663086,13.865309715270996,7.690904140472412,1177100
1988-04-25,13.865309715270996,13.913370132446289,13.81725025177002,13.913370132446289,7.717560291290283,666100
1988-04-26,13.913370132446289,13.98546028137207,13.58896541595459,13.661054611206055,7.577603816986084,1024700
1988-04-27,13.661054611206055,13.81725025177002,13.612995147705078,13.68508529663086,7.590934753417969,699300
1988-04-28,13.637024879455566,13.637024879455566,13.564934730529785,13.637024879455566,7.564275741577148,479600
1988-04-29,13.637024879455566,13.68508529663086,13.036274909973145,13.084335327148438,7.2577056884765625,1651500
1988-05-02,13.084335327148438,13.360679626464844,12.964184761047363,13.312620162963867,7.435543060302734,656800
1988-05-03,13.312620162963867,13.564934730529785,13.312620162963867,13.360679626464844,7.462382793426514,662700
1988-05-04,13.360679626464844,13.540904998779297,13.360679626464844,13.516875267028809,7.54962682723999,757300
1988-05-05,13.516875267028809,13.516875267028809,13.264559745788574,13.336649894714355,7.4489617347717285,483300
1988-05-06,13.336649894714355,13.516875267028809,13.084335327148438,13.216500282287598,7.381852626800537,816900
1988-05-09,13.084335327148438,13.084335327148438,12.988215446472168,13.084335327148438,7.3080363273620605,1099800
1988-05-10,13.084335327148438,13.312620162963867,13.012245178222656,13.240530014038086,7.395276069641113,1101800
1988-05-11,13.216500282287598,13.216500282287598,12.687840461730957,12.964184761047363,7.240928649902344,1135800
1988-05-12,13.036274909973145,13.216500282287598,13.036274909973145,13.060304641723633,7.294614315032959,640100
1988-05-13,13.060304641723633,13.264559745788574,13.060304641723633,13.240530014038086,7.395276069641113,838200
1988-05-16,13.240530014038086,13.58896541595459,13.060304641723633,13.58896541595459,7.589888095855713,1106600
1988-05-17,13.58896541595459,13.612995147705078,13.264559745788574,13.312620162963867,7.435543060302734,988000
1988-05-18,13.312620162963867,13.312620162963867,13.036274909973145,13.060304641723633,7.294614315032959,932400
1988-05-19,13.012245178222656,13.012245178222656,12.940155029296875,12.988215446472168,7.254349708557129,1590200
1988-05-20,12.988215446472168,13.012245178222656,12.940155029296875,12.964184761047363,7.240928649902344,1271400
1988-05-23,12.964184761047363,13.036274909973145,12.940155029296875,13.012245178222656,7.267770290374756,876500
1988-05-24,13.012245178222656,13.384710311889648,13.012245178222656,13.336649894714355,7.4489617347717285,947400
1988-05-25,13.384710311889648,13.68508529663086,13.384710311889648,13.637024879455566,7.616732597351074,1108800
1988-05-26,13.637024879455566,13.637024879455566,13.540904998779297,13.637024879455566,7.616732597351074,830200
1988-05-27,13.612995147705078,13.612995147705078,13.216500282287598,13.336649894714355,7.4489617347717285,749000
1988-05-31,13.384710311889648,13.81725025177002,13.384710311889648,13.81725025177002,7.717392921447754,1153500
1988-06-01,13.81725025177002,13.937399864196777,13.612995147705078,13.913370132446289,7.77108097076416,1818300
1988-06-02,13.913370132446289,14.814495086669922,13.81725025177002,14.261804580688477,7.965695381164551,3562100
1988-06-03,14.261804580688477,14.718375205993652,14.237774848937988,14.718375205993652,8.220702171325684,2304300
1988-06-06,14.718375205993652,14.74240493774414,14.466059684753418,14.74240493774414,8.234124183654785,1230700
1988-06-07,14.74240493774414,14.790465354919434,14.261804580688477,14.514120101928711,8.106616020202637,2021000
1988-06-08,14.514120101928711,15.114870071411133,14.490090370178223,15.06680965423584,8.415311813354492,2020000
1988-06-09,15.042779922485352,15.042779922485352,14.766434669494629,15.018750190734863,8.388470649719238,1232000
1988-06-10,15.018750190734863,15.186960220336914,15.018750190734863,15.114870071411133,8.442155838012695,865100
1988-06-13,15.114870071411133,15.186960220336914,15.042779922485352,15.138899803161621,8.45557975769043,449600
1988-06-14,15.16292953491211,15.643529891967773,15.16292953491211,15.487335205078125,8.65019416809082,1874200
1988-06-15,15.463305473327637,15.463305473327637,15.16292953491211,15.36718463897705,8.583084106445312,1217400
1988-06-16,15.36718463897705,15.36718463897705,15.042779922485352,15.090840339660645,8.428736686706543,1226700
1988-06-17,15.16292953491211,15.691590309143066,15.16292953491211,15.619500160217285,8.724011421203613,2779700
1988-06-20,15.619500160217285,15.619500160217285,15.36718463897705,15.36718463897705,8.583084106445312,1043900
1988-06-21,15.36718463897705,15.487335205078125,15.186960220336914,15.487335205078125,8.65019416809082,638200
1988-06-22,15.667559623718262,16.04002571105957,15.667559623718262,15.967934608459473,8.918622970581055,2743500
1988-06-23,15.967934608459473,16.064054489135742,15.667559623718262,15.763680458068848,8.80453872680664,1119600
1988-06-24,15.763680458068848,15.991965293884277,15.739649772644043,15.763680458068848,8.80453872680664,644800
1988-06-27,15.763680458068848,16.015995025634766,15.715620040893555,15.763680458068848,8.80453872680664,1725000
1988-06-28,15.763680458068848,15.763680458068848,15.619500160217285,15.739649772644043,8.791116714477539,1509700
1988-06-29,15.919875144958496,16.064054489135742,15.919875144958496,15.943904876708984,8.905195236206055,2172900
1988-06-30,15.943904876708984,15.991965293884277,15.787710189819336,15.967934608459473,8.918622970581055,1865900
1988-07-01,15.919875144958496,15.919875144958496,15.739649772644043,15.739649772644043,8.791116714477539,612200
1988-07-05,15.739649772644043,15.919875144958496,15.643529891967773,15.919875144958496,8.8917818069458,1125800
1988-07-06,15.919875144958496,15.967934608459473,15.36718463897705,15.619500160217285,8.724011421203613,1218100
1988-07-07,15.619500160217285,15.619500160217285,15.36718463897705,15.439274787902832,8.623347282409668,629200
1988-07-08,15.439274787902832,15.919875144958496,15.439274787902832,15.763680458068848,8.80453872680664,1799700
1988-07-11,15.763680458068848,15.991965293884277,15.343154907226562,15.967934608459473,8.918622970581055,1245600
1988-07-12,15.967934608459473,15.967934608459473,15.36718463897705,15.463305473327637,8.636771202087402,1678500
1988-07-13,15.463305473327637,15.715620040893555,15.36718463897705,15.691590309143066,8.764273643493652,705700
1988-07-14,15.691590309143066,15.919875144958496,15.667559623718262,15.919875144958496,8.8917818069458,985700
1988-07-15,15.919875144958496,16.388460159301758,15.763680458068848,16.34040069580078,9.126656532287598,2977500
1988-07-18,16.316370010375977,16.316370010375977,16.22024917602539,16.268310546875,9.086393356323242,1746000
1988-07-19,16.268310546875,16.34040069580078,15.991965293884277,16.064054489135742,8.972306251525879,1134500
1988-07-20,16.064054489135742,16.064054489135742,15.967934608459473,16.015995025634766,8.945464134216309,639200
1988-07-21,15.991965293884277,15.991965293884277,15.463305473327637,15.619500160217285,8.724011421203613,575500
1988-07-22,15.463305473327637,15.463305473327637,15.138899803161621,15.138899803161621,8.45557975769043,1167700
1988-07-25,15.138899803161621,15.319125175476074,15.138899803161621,15.16292953491211,8.468998908996582,678400
1988-07-26,15.16292953491211,15.319125175476074,15.114870071411133,15.186960220336914,8.482419967651367,651400
1988-07-27,15.186960220336914,15.463305473327637,15.186960220336914,15.186960220336914,8.482419967651367,675400
1988-07-28,15.186960220336914,15.36718463897705,15.114870071411133,15.343154907226562,8.569664001464844,493000
1988-07-29,15.36718463897705,15.919875144958496,15.36718463897705,15.787710189819336,8.817962646484375,798200
1988-08-01,15.787710189819336,16.22024917602539,15.691590309143066,16.22024917602539,9.120279312133789,1303600
1988-08-02,16.22024917602539,16.316370010375977,15.943904876708984,16.04002571105957,9.01894760131836,1184500
1988-08-03,16.015995025634766,16.015995025634766,15.787710189819336,15.787710189819336,8.877071380615234,925000
1988-08-04,15.967934608459473,16.22024917602539,15.967934608459473,16.015995025634766,9.005434036254883,1150100
1988-08-05,16.015995025634766,16.04002571105957,15.919875144958496,15.967934608459473,8.978410720825195,679700
1988-08-08,15.967934608459473,16.04002571105957,15.943904876708984,15.967934608459473,8.978410720825195,544300
1988-08-09,15.943904876708984,15.943904876708984,15.319125175476074,15.487335205078125,8.708174705505371,905800
1988-08-10,15.487335205078125,15.487335205078125,14.790465354919434,14.814495086669922,8.329858779907227,3111100
1988-08-11,14.814495086669922,14.886585235595703,14.5381498336792,14.790465354919434,8.316344261169434,1853300
1988-08-12,14.766434669494629,14.766434669494629,14.466059684753418,14.562179565429688,8.187984466552734,523300
1988-08-15,14.562179565429688,14.586210250854492,14.2137451171875,14.285835266113281,8.032599449157715,1022900
1988-08-16,14.285835266113281,14.5381498336792,14.2137451171875,14.418000221252441,8.106914520263672,1134800
1988-08-17,14.418000221252441,14.514120101928711,14.261804580688477,14.466059684753418,8.133936882019043,746000
1988-08-18,14.466059684753418,14.514120101928711,14.261804580688477,14.285835266113281,8.032599449157715,342100
1988-08-19,14.418000221252441,14.5381498336792,14.418000221252441,14.418000221252441,8.106914520263672,757000
1988-08-22,14.418000221252441,14.5381498336792,14.285835266113281,14.44202995300293,8.120424270629883,512900
1988-08-23,14.44202995300293,14.5381498336792,14.44202995300293,14.514120101928711,8.16096019744873,501300
1988-08-24,14.562179565429688,15.06680965423584,14.562179565429688,15.06680965423584,8.471729278564453,1161500
1988-08-25,15.042779922485352,15.042779922485352,14.718375205993652,14.862554550170898,8.356881141662598,717700
1988-08-26,14.862554550170898,15.114870071411133,14.790465354919434,15.06680965423584,8.471729278564453,712700
1988-08-29,15.114870071411133,15.391215324401855,15.114870071411133,15.391215324401855,8.654133796691895,739000
1988-08-30,15.391215324401855,15.415245056152344,15.16292953491211,15.36718463897705,8.64062213897705,895100
1988-08-31,15.36718463897705,15.391215324401855,15.090840339660645,15.16292953491211,8.525771141052246,762600
1988-09-01,15.114870071411133,15.114870071411133,14.766434669494629,14.83852481842041,8.343366622924805,733300
1988-09-02,15.042779922485352,15.319125175476074,15.042779922485352,15.319125175476074,8.61359977722168,987700
1988-09-06,15.319125175476074,15.463305473327637,15.319125175476074,15.415245056152344,8.667643547058105,438700
1988-09-07,15.415245056152344,15.463305473327637,15.16292953491211,15.415245056152344,8.667643547058105,914400
1988-09-08,15.415245056152344,15.439274787902832,15.114870071411133,15.138899803161621,8.512258529663086,777600
1988-09-09,15.138899803161621,15.391215324401855,14.83852481842041,15.16292953491211,8.525771141052246,996700
1988-09-12,15.16292953491211,15.186960220336914,15.018750190734863,15.018750190734863,8.44470500946045,695100
1988-09-13,15.018750190734863,15.06680965423584,14.862554550170898,15.06680965423584,8.471729278564453,877100
1988-09-14,15.090840339660645,15.186960220336914,15.090840339660645,15.186960220336914,8.539283752441406,1077200
1988-09-15,15.186960220336914,15.439274787902832,15.16292953491211,15.343154907226562,8.627107620239258,813600
1988-09-16,15.343154907226562,15.439274787902832,15.319125175476074,15.439274787902832,8.681153297424316,896800
1988-09-19,15.36718463897705,15.36718463897705,15.16292953491211,15.186960220336914,8.539283752441406,443600
1988-09-20,15.186960220336914,15.36718463897705,15.16292953491211,15.186960220336914,8.539283752441406,514300
1988-09-21,15.186960220336914,15.319125175476074,15.114870071411133,15.114870071411133,8.498751640319824,329200
1988-09-22,15.114870071411133,15.138899803161621,15.042779922485352,15.06680965423584,8.471729278564453,1116200
1988-09-23,15.090840339660645,15.36718463897705,15.090840339660645,15.319125175476074,8.61359977722168,975400
1988-09-26,15.319125175476074,15.415245056152344,15.319125175476074,15.319125175476074,8.61359977722168,227900
1988-09-27,15.319125175476074,15.36718463897705,15.186960220336914,15.36718463897705,8.64062213897705,437000
1988-09-28,15.36718463897705,15.463305473327637,15.319125175476074,15.463305473327637,8.69466495513916,339800
1988-09-29,15.463305473327637,15.739649772644043,15.463305473327637,15.715620040893555,8.836540222167969,975400
1988-09-30,15.715620040893555,15.967934608459473,15.715620040893555,15.763680458068848,8.86356258392334,1421200
1988-10-03,15.739649772644043,15.739649772644043,15.487335205078125,15.715620040893555,8.836540222167969,984700
1988-10-04,15.763680458068848,15.991965293884277,15.763680458068848,15.967934608459473,8.978410720825195,1210700
1988-10-05,15.967934608459473,16.56868553161621,15.943904876708984,16.34040069580078,9.187837600708008,3208600
1988-10-06,16.388460159301758,16.68883514404297,16.388460159301758,16.56868553161621,9.316197395324707,2376000
1988-10-07,16.56868553161621,16.845029830932617,16.544654846191406,16.68883514404297,9.383755683898926,1419200
1988-10-10,16.68883514404297,16.820999145507812,16.364429473876953,16.664804458618164,9.370244026184082,773000
1988-10-11,16.664804458618164,16.869060516357422,16.616744995117188,16.869060516357422,9.485097885131836,1647900
1988-10-12,16.68883514404297,16.68883514404297,16.544654846191406,16.592714309692383,9.329710960388184,869900
1988-10-13,16.592714309692383,16.640775680541992,16.388460159301758,16.5206241607666,9.289170265197754,722700
1988-10-14,16.5206241607666,16.592714309692383,16.34040069580078,16.56868553161621,9.316197395324707,702100
1988-10-17,16.56868553161621,16.592714309692383,16.292339324951172,16.5206241607666,9.289170265197754,876100
1988-10-18,16.5206241607666,16.56868553161621,16.316370010375977,16.544654846191406,9.302682876586914,1344500
1988-10-19,16.544654846191406,16.845029830932617,16.292339324951172,16.292339324951172,9.160811424255371,2935900
1988-10-20,16.292339324951172,16.544654846191406,16.292339324951172,16.364429473876953,9.201351165771484,1990500
1988-10-21,16.364429473876953,16.56868553161621,16.268310546875,16.56868553161621,9.316197395324707,985300
1988-10-24,16.56868553161621,16.592714309692383,16.388460159301758,16.5206241607666,9.289170265197754,330500
1988-10-25,16.5206241607666,16.869060516357422,16.5206241607666,16.820999145507812,9.458066940307617,793000
1988-10-26,16.820999145507812,16.820999145507812,16.616744995117188,16.664804458618164,9.370244026184082,790600
1988-10-27,16.664804458618164,16.893089294433594,16.5206241607666,16.893089294433594,9.498604774475098,1277000
1988-10-28,16.9171199798584,17.193464279174805,16.9171199798584,16.965179443359375,9.539142608642578,1882600
1988-10-31,16.869060516357422,16.869060516357422,16.616744995117188,16.640775680541992,9.415077209472656,571500
1988-11-01,16.616744995117188,16.616744995117188,16.244279861450195,16.268310546875,9.204339981079102,811200
1988-11-02,16.268310546875,16.388460159301758,16.088085174560547,16.388460159301758,9.272319793701172,1174100
1988-11-03,16.56868553161621,16.820999145507812,16.56868553161621,16.664804458618164,9.428670883178711,1905800
1988-11-04,16.664804458618164,16.664804458618164,16.268310546875,16.268310546875,9.204339981079102,877900
1988-11-07,16.268310546875,16.364429473876953,16.268310546875,16.316370010375977,9.231529235839844,489300
1988-11-08,16.316370010375977,16.388460159301758,16.268310546875,16.292339324951172,9.217935562133789,576900
1988-11-09,16.244279861450195,16.244279861450195,16.04002571105957,16.04002571105957,9.075181007385254,553300
1988-11-10,16.04002571105957,16.292339324951172,15.943904876708984,15.943904876708984,9.020797729492188,933400
1988-11-11,15.919875144958496,15.919875144958496,15.439274787902832,15.439274787902832,8.735283851623535,910400
1988-11-14,15.439274787902832,15.667559623718262,15.415245056152344,15.439274787902832,8.735283851623535,1182100
1988-11-15,15.439274787902832,15.487335205078125,15.343154907226562,15.36718463897705,8.694499969482422,616200
1988-11-16,15.36718463897705,15.463305473327637,15.138899803161621,15.319125175476074,8.667308807373047,1379900
1988-11-17,15.319125175476074,15.439274787902832,15.186960220336914,15.36718463897705,8.694499969482422,648400
1988-11-18,15.36718463897705,15.463305473327637,15.319125175476074,15.463305473327637,8.748881340026855,553300
1988-11-21,15.463305473327637,15.487335205078125,15.138899803161621,15.391215324401855,8.70809555053711,876100
1988-11-22,15.391215324401855,15.715620040893555,15.343154907226562,15.715620040893555,8.89163589477539,695100
1988-11-23,15.715620040893555,16.268310546875,15.691590309143066,16.244279861450195,9.190744400024414,920000
1988-11-25,16.088085174560547,16.088085174560547,15.787710189819336,15.787710189819336,8.932424545288086,484600
1988-11-28,15.787710189819336,15.967934608459473,15.619500160217285,15.667559623718262,8.864448547363281,427700
1988-11-29,15.667559623718262,15.763680458068848,15.487335205078125,15.691590309143066,8.878042221069336,401700
1988-11-30,15.763680458068848,15.943904876708984,15.763680458068848,15.919875144958496,9.007198333740234,358800
1988-12-01,15.787710189819336,15.787710189819336,15.643529891967773,15.691590309143066,8.878042221069336,566500
1988-12-02,15.643529891967773,15.643529891967773,15.36718463897705,15.415245056152344,8.721692085266113,1170700
1988-12-05,15.463305473327637,15.787710189819336,15.463305473327637,15.691590309143066,8.878042221069336,729700
1988-12-06,15.691590309143066,15.943904876708984,15.487335205078125,15.919875144958496,9.007198333740234,760600
1988-12-07,15.919875144958496,15.943904876708984,15.715620040893555,15.715620040893555,8.89163589477539,971000
1988-12-08,15.715620040893555,15.787710189819336,15.643529891967773,15.715620040893555,8.89163589477539,668700
1988-12-09,15.715620040893555,15.919875144958496,15.715620040893555,15.787710189819336,8.932424545288086,399500
1988-12-12,15.787710189819336,16.064054489135742,15.763680458068848,15.763680458068848,8.918830871582031,787200
1988-12-13,15.763680458068848,15.919875144958496,15.619500160217285,15.919875144958496,9.007198333740234,670700
1988-12-14,15.763680458068848,15.763680458068848,15.667559623718262,15.715620040893555,8.89163589477539,461000
1988-12-15,15.715620040893555,15.991965293884277,15.667559623718262,15.943904876708984,9.020797729492188,608800
1988-12-16,15.943904876708984,16.04002571105957,15.919875144958496,15.991965293884277,9.047989845275879,853900
1988-12-19,15.991965293884277,16.34040069580078,15.967934608459473,16.34040069580078,9.245124816894531,1111800
1988-12-20,16.5206241607666,16.68883514404297,16.5206241607666,16.56868553161621,9.374290466308594,1681800
1988-12-21,16.56868553161621,16.56868553161621,16.244279861450195,16.292339324951172,9.217935562133789,1639900
1988-12-22,16.292339324951172,16.292339324951172,16.04002571105957,16.244279861450195,9.190744400024414,263900
1988-12-23,16.244279861450195,16.34040069580078,16.22024917602539,16.316370010375977,9.231529235839844,387700
1988-12-27,16.316370010375977,16.5206241607666,16.292339324951172,16.34040069580078,9.245124816894531,380500
1988-12-28,16.34040069580078,16.544654846191406,16.316370010375977,16.388460159301758,9.272319793701172,393100
1988-12-29,16.388460159301758,16.820999145507812,16.388460159301758,16.640775680541992,9.415077209472656,848100
1988-12-30,16.640775680541992,16.820999145507812,16.592714309692383,16.820999145507812,9.517041206359863,426400
1989-01-03,16.820999145507812,16.845029830932617,16.56868553161621,16.68883514404297,9.442269325256348,972400
1989-01-04,16.845029830932617,16.98921012878418,16.845029830932617,16.941150665283203,9.58502197265625,1087600
1989-01-05,16.965179443359375,17.421749114990234,16.965179443359375,17.241525650024414,9.754971504211426,2745100
1989-01-06,17.241525650024414,17.265554428100586,17.169435501098633,17.241525650024414,9.754971504211426,1103600
1989-01-09,17.265554428100586,17.44577980041504,17.265554428100586,17.44577980041504,9.870534896850586,811200
1989-01-10,17.469810485839844,17.5899600982666,17.469810485839844,17.541900634765625,9.924915313720703,859900
1989-01-11,17.565929412841797,18.022499084472656,17.565929412841797,18.022499084472656,10.196831703186035,1754800
1989-01-12,18.022499084472656,18.070560455322266,17.74615478515625,18.022499084472656,10.196831703186035,1291000
1989-01-13,18.022499084472656,18.070560455322266,17.81824493408203,17.842275619506836,10.09486198425293,884500
1989-01-16,17.842275619506836,17.866304397583008,17.81824493408203,17.866304397583008,10.10845947265625,327200
1989-01-17,17.866304397583008,17.890335083007812,17.722124099731445,17.890335083007812,10.122056007385254,1079200
1989-01-18,17.890335083007812,18.322874069213867,17.866304397583008,18.322874069213867,10.366776466369629,3221900
1989-01-19,18.322874069213867,18.418994903564453,18.094589233398438,18.370935440063477,10.393965721130371,2530800
1989-01-20,18.370935440063477,18.76742935180664,18.370935440063477,18.491085052490234,10.461952209472656,3987000
1989-01-23,18.491085052490234,18.719369888305664,18.46705436706543,18.46705436706543,10.448351860046387,2664200
1989-01-24,18.46705436706543,18.491085052490234,18.346904754638672,18.370935440063477,10.393965721130371,1981500
1989-01-25,18.370935440063477,18.443025588989258,18.346904754638672,18.370935440063477,10.393965721130371,1776000
1989-01-26,18.370935440063477,18.719369888305664,18.322874069213867,18.443025588989258,10.434761047363281,14917300
1989-01-27,18.491085052490234,19.06780433654785,18.491085052490234,18.791460037231445,10.631898880004883,4034900
1989-01-30,18.791460037231445,18.923625946044922,18.418994903564453,18.791460037231445,10.896653175354004,2346300
1989-01-31,18.791460037231445,19.392210006713867,18.74340057373047,19.34415054321289,11.217138290405273,2030000
1989-02-01,19.34415054321289,19.6445255279541,19.34415054321289,19.392210006713867,11.245009422302246,1792300
1989-02-02,19.392210006713867,19.392210006713867,19.091835021972656,19.091835021972656,11.070825576782227,1261600
1989-02-03,19.091835021972656,19.248029708862305,18.719369888305664,19.019744873046875,11.02902889251709,1567200
1989-02-06,19.019744873046875,19.06780433654785,18.74340057373047,18.791460037231445,10.896653175354004,653100
1989-02-07,18.791460037231445,19.091835021972656,18.74340057373047,19.091835021972656,11.070825576782227,1328500
1989-02-08,19.091835021972656,19.27206039428711,18.99571418762207,19.27206039428711,11.175335884094238,1299600
1989-02-09,19.248029708862305,19.248029708862305,18.99571418762207,18.99571418762207,11.015095710754395,721700
1989-02-10,18.947654724121094,18.947654724121094,18.39496421813965,18.418994903564453,10.680671691894531,910100
1989-02-13,18.418994903564453,18.443025588989258,18.16667938232422,18.39496421813965,10.66673755645752,2047600
1989-02-14,18.39496421813965,18.671310424804688,18.370935440063477,18.370935440063477,10.652799606323242,2484800
1989-02-15,18.370935440063477,18.370935440063477,18.142650604248047,18.346904754638672,10.638860702514648,1414800
1989-02-16,18.346904754638672,18.719369888305664,18.322874069213867,18.623249053955078,10.799111366271973,1770700
1989-02-17,18.623249053955078,18.923625946044922,18.39496421813965,18.923625946044922,10.973285675048828,1627200
1989-02-21,18.947654724121094,19.248029708862305,18.947654724121094,19.248029708862305,11.161399841308594,1250000
1989-02-22,19.091835021972656,19.091835021972656,18.647279739379883,18.76742935180664,10.882716178894043,1656900
1989-02-23,18.76742935180664,18.76742935180664,18.491085052490234,18.69533920288086,10.840910911560059,2333300
1989-02-24,18.69533920288086,18.69533920288086,18.443025588989258,18.647279739379883,10.813040733337402,866100
1989-02-27,18.491085052490234,18.491085052490234,18.346904754638672,18.418994903564453,10.680671691894531,922800
1989-02-28,18.418994903564453,18.491085052490234,18.322874069213867,18.418994903564453,10.680671691894531,690100
1989-03-01,18.418994903564453,18.69533920288086,18.322874069213867,18.346904754638672,10.638860702514648,1347900
1989-03-02,18.370935440063477,18.491085052490234,18.370935440063477,18.418994903564453,10.680671691894531,726300
1989-03-03,18.418994903564453,18.443025588989258,18.346904754638672,18.418994903564453,10.680671691894531,1243600
1989-03-06,18.418994903564453,18.46705436706543,18.190710067749023,18.190710067749023,10.548290252685547,843900
1989-03-07,18.190710067749023,18.370935440063477,18.142650604248047,18.346904754638672,10.638860702514648,1679900
1989-03-08,18.346904754638672,18.671310424804688,18.346904754638672,18.443025588989258,10.694602966308594,914800
1989-03-09,18.443025588989258,18.74340057373047,18.418994903564453,18.671310424804688,10.826977729797363,1455800
1989-03-10,18.623249053955078,18.623249053955078,18.370935440063477,18.39496421813965,10.66673755645752,833500
1989-03-13,18.39496421813965,18.418994903564453,18.070560455322266,18.070560455322266,10.478614807128906,1224000
1989-03-14,18.118619918823242,18.346904754638672,18.118619918823242,18.346904754638672,10.638860702514648,1550300
1989-03-15,18.370935440063477,18.46705436706543,18.370935440063477,18.418994903564453,10.680671691894531,1893200
1989-03-16,18.418994903564453,18.491085052490234,18.39496421813965,18.443025588989258,10.694602966308594,1688800
1989-03-17,18.346904754638672,18.346904754638672,18.118619918823242,18.190710067749023,10.548290252685547,1446400
1989-03-20,18.190710067749023,18.322874069213867,17.866304397583008,17.890335083007812,10.374112129211426,2370000
1989-03-21,17.890335083007812,18.118619918823242,17.794214248657227,17.794214248657227,10.318370819091797,2467900
1989-03-22,17.794214248657227,17.866304397583008,17.28958511352539,17.469810485839844,10.130264282226562,3273500
1989-03-23,17.469810485839844,17.565929412841797,17.265554428100586,17.265554428100586,10.011818885803223,1583000
1989-03-27,17.265554428100586,17.541900634765625,17.265554428100586,17.541900634765625,10.172064781188965,642100
1989-03-28,17.541900634765625,17.74615478515625,17.541900634765625,17.5899600982666,10.199932098388672,1513700
1989-03-29,17.5899600982666,17.770185470581055,17.493839263916016,17.565929412841797,10.186003684997559,1263400
1989-03-30,17.565929412841797,17.866304397583008,17.541900634765625,17.770185470581055,10.304442405700684,2491500
1989-03-31,17.81824493408203,17.890335083007812,17.81824493408203,17.890335083007812,10.374112129211426,552900
1989-04-03,17.890335083007812,17.890335083007812,17.81824493408203,17.866304397583008,10.360179901123047,866500
1989-04-04,17.866304397583008,17.890335083007812,17.794214248657227,17.81824493408203,10.332307815551758,684300
1989-04-05,17.81824493408203,17.842275619506836,17.74615478515625,17.794214248657227,10.318370819091797,961700
1989-04-06,17.794214248657227,17.81824493408203,17.74615478515625,17.770185470581055,10.304442405700684,705100
1989-04-07,17.770185470581055,18.142650604248047,17.74615478515625,18.094589233398438,10.492554664611816,1111200
1989-04-10,18.094589233398438,18.118619918823242,17.890335083007812,18.022499084472656,10.450751304626465,576900
1989-04-11,18.142650604248047,18.443025588989258,18.142650604248047,18.418994903564453,10.680671691894531,3037400
1989-04-12,18.491085052490234,18.74340057373047,18.491085052490234,18.671310424804688,10.826977729797363,1782300
1989-04-13,18.671310424804688,18.947654724121094,18.671310424804688,18.719369888305664,10.854844093322754,1047300
1989-04-14,18.76742935180664,19.27206039428711,18.76742935180664,19.27206039428711,11.175335884094238,2143300
1989-04-17,19.248029708862305,19.248029708862305,18.9716854095459,18.99571418762207,11.015095710754395,718700
1989-04-18,19.019744873046875,19.224000930786133,19.019744873046875,19.06780433654785,11.05689525604248,1066900
1989-04-19,19.04377555847168,19.04377555847168,18.719369888305664,19.019744873046875,11.02902889251709,526500
1989-04-20,19.019744873046875,19.04377555847168,18.647279739379883,18.76742935180664,10.882716178894043,1067600
1989-04-21,18.76742935180664,19.04377555847168,18.74340057373047,19.04377555847168,11.042956352233887,1613600
1989-04-24,19.04377555847168,19.34415054321289,19.04377555847168,19.27206039428711,11.175335884094238,1987100
1989-04-25,19.27206039428711,19.668554306030273,19.04377555847168,19.06780433654785,11.05689525604248,925000
1989-04-26,19.04377555847168,19.04377555847168,18.923625946044922,18.947654724121094,10.987217903137207,874500
1989-04-27,18.99571418762207,19.368179321289062,18.99571418762207,19.06780433654785,11.05689525604248,2300700
1989-04-28,19.06780433654785,19.06780433654785,18.923625946044922,18.9716854095459,11.001163482666016,1360900
1989-05-01,18.76742935180664,18.76742935180664,18.69533920288086,18.76742935180664,10.95207405090332,568900
1989-05-02,18.76742935180664,18.923625946044922,18.671310424804688,18.719369888305664,10.924030303955078,1576200
1989-05-03,18.719369888305664,18.719369888305664,18.46705436706543,18.623249053955078,10.867936134338379,718100
1989-05-04,18.623249053955078,18.719369888305664,18.46705436706543,18.719369888305664,10.924030303955078,761200
1989-05-05,18.719369888305664,18.791460037231445,18.69533920288086,18.791460037231445,10.966094970703125,2957500
1989-05-08,18.791460037231445,18.791460037231445,18.671310424804688,18.719369888305664,10.924030303955078,595200
1989-05-09,18.719369888305664,18.74340057373047,18.46705436706543,18.491085052490234,10.790807723999023,2484100
1989-05-10,18.491085052490234,18.69533920288086,18.491085052490234,18.671310424804688,10.895981788635254,1285300
1989-05-11,18.671310424804688,18.719369888305664,18.46705436706543,18.647279739379883,10.881961822509766,980700
1989-05-12,18.76742935180664,19.320119857788086,18.76742935180664,19.27206039428711,11.246561050415039,2336700
1989-05-15,19.57243537902832,20.173185348510742,19.57243537902832,20.173185348510742,11.772427558898926,2592700
1989-05-16,20.125125885009766,20.125125885009766,19.944900512695312,20.125125885009766,11.744383811950684,1888200
1989-05-17,19.99295997619629,19.99295997619629,19.848779678344727,19.99295997619629,11.667251586914062,1454800
1989-05-18,19.99295997619629,20.173185348510742,19.944900512695312,20.149154663085938,11.758406639099121,1276400
1989-05-19,20.149154663085938,20.173185348510742,19.99295997619629,20.173185348510742,11.772427558898926,1332300
1989-05-22,20.173185348510742,20.173185348510742,19.99295997619629,20.125125885009766,11.744383811950684,889800
1989-05-23,19.99295997619629,19.99295997619629,19.87281036376953,19.87281036376953,11.597142219543457,944400
1989-05-24,19.824750900268555,19.824750900268555,19.548404693603516,19.620494842529297,11.449896812438965,2560000
1989-05-25,19.620494842529297,19.6445255279541,19.524375915527344,19.57243537902832,11.421854972839355,1348500
1989-05-26,19.57243537902832,19.692584991455078,19.392210006713867,19.692584991455078,11.491968154907227,865500
1989-05-30,19.692584991455078,19.848779678344727,19.392210006713867,19.57243537902832,11.421854972839355,546500
1989-05-31,19.548404693603516,19.548404693603516,19.320119857788086,19.368179321289062,11.30264949798584,1171100
1989-06-01,19.524375915527344,19.692584991455078,19.524375915527344,19.596464157104492,11.435871124267578,1607200
1989-06-02,19.596464157104492,19.87281036376953,19.548404693603516,19.87281036376953,11.597142219543457,1752800
1989-06-05,19.848779678344727,19.848779678344727,19.34415054321289,19.34415054321289,11.288629531860352,645100
1989-06-06,19.34415054321289,19.524375915527344,19.248029708862305,19.34415054321289,11.288629531860352,1508100
1989-06-07,19.368179321289062,19.920869827270508,19.368179321289062,19.920869827270508,11.625185012817383,1139800
1989-06-08,19.920869827270508,20.173185348510742,19.848779678344727,20.173185348510742,11.772427558898926,1630200
1989-06-09,20.173185348510742,20.473560333251953,19.99295997619629,20.425500869750977,11.919672012329102,2162900
1989-06-12,20.269304275512695,20.269304275512695,19.824750900268555,19.896839141845703,11.61115837097168,2701200
1989-06-13,19.87281036376953,19.87281036376953,19.620494842529297,19.668554306030273,11.47794246673584,1019300
1989-06-14,19.668554306030273,19.692584991455078,19.620494842529297,19.620494842529297,11.449896812438965,540300
1989-06-15,19.620494842529297,19.824750900268555,19.57243537902832,19.692584991455078,11.491968154907227,620800
1989-06-16,19.692584991455078,19.87281036376953,19.620494842529297,19.848779678344727,11.583118438720703,1284600
1989-06-19,19.848779678344727,19.848779678344727,19.668554306030273,19.824750900268555,11.569097518920898,632400
1989-06-20,19.824750900268555,19.848779678344727,19.692584991455078,19.824750900268555,11.569097518920898,338800
1989-06-21,19.824750900268555,19.824750900268555,19.668554306030273,19.824750900268555,11.569097518920898,1201400
1989-06-22,19.824750900268555,19.848779678344727,19.620494842529297,19.668554306030273,11.47794246673584,2777100
1989-06-23,19.896839141845703,20.773935317993164,19.896839141845703,20.725875854492188,12.094964981079102,2074600
1989-06-26,20.497589111328125,20.497589111328125,20.22124481201172,20.245275497436523,11.814505577087402,733000
1989-06-27,20.245275497436523,20.425500869750977,19.99295997619629,20.149154663085938,11.758406639099121,1302900
1989-06-28,19.99295997619629,19.99295997619629,19.524375915527344,19.57243537902832,11.421854972839355,1968700
1989-06-29,19.57243537902832,19.57243537902832,19.248029708862305,19.320119857788086,11.274613380432129,1907200
1989-06-30,19.320119857788086,19.34415054321289,19.091835021972656,19.248029708862305,11.232531547546387,2339300
1989-07-03,19.248029708862305,19.320119857788086,19.224000930786133,19.248029708862305,11.232531547546387,587800
1989-07-05,19.248029708862305,19.548404693603516,19.091835021972656,19.524375915527344,11.393807411193848,821200
1989-07-06,19.392210006713867,19.392210006713867,19.091835021972656,19.29608917236328,11.260581970214844,1605600
1989-07-07,19.29608917236328,19.34415054321289,19.091835021972656,19.320119857788086,11.274613380432129,1597600
1989-07-10,19.320119857788086,19.320119857788086,19.248029708862305,19.27206039428711,11.246561050415039,1303900
1989-07-11,19.34415054321289,19.57243537902832,19.34415054321289,19.368179321289062,11.30264949798584,2269100
1989-07-12,19.368179321289062,19.896839141845703,19.320119857788086,19.87281036376953,11.597142219543457,2032400
1989-07-13,19.920869827270508,19.99295997619629,19.920869827270508,19.944900512695312,11.639212608337402,1788700
1989-07-14,20.173185348510742,20.52161979675293,20.173185348510742,20.44952964782715,11.933695793151855,3173000
1989-07-17,20.44952964782715,20.497589111328125,20.245275497436523,20.425500869750977,11.919672012329102,1845900
1989-07-18,20.425500869750977,20.425500869750977,20.149154663085938,20.173185348510742,11.772427558898926,2445500
1989-07-19,20.173185348510742,20.173185348510742,19.99295997619629,20.149154663085938,11.758406639099121,2115900
1989-07-20,20.149154663085938,20.197214126586914,19.848779678344727,19.920869827270508,11.625185012817383,2434500
1989-07-21,19.920869827270508,20.125125885009766,19.692584991455078,20.125125885009766,11.744383811950684,2518400
1989-07-24,19.968929290771484,19.968929290771484,19.896839141845703,19.968929290771484,11.653230667114258,993300
1989-07-25,19.968929290771484,19.99295997619629,19.824750900268555,19.968929290771484,11.653230667114258,1771400
1989-07-26,19.968929290771484,20.497589111328125,19.87281036376953,20.269304275512695,11.828519821166992,1933500
1989-07-27,20.269304275512695,20.569679260253906,20.245275497436523,20.545650482177734,11.989787101745605,2143300
1989-07-28,20.545650482177734,20.74990463256836,20.473560333251953,20.725875854492188,12.094964981079102,1133800
1989-07-31,20.725875854492188,20.725875854492188,20.44952964782715,20.725875854492188,12.165486335754395,1875600
1989-08-01,20.725875854492188,21.05027961730957,20.725875854492188,20.797964096069336,12.207797050476074,3311400
1989-08-02,21.0262508392334,21.194459915161133,21.0262508392334,21.146400451660156,12.412324905395508,3160600
1989-08-03,21.146400451660156,21.170429229736328,21.074310302734375,21.146400451660156,12.412324905395508,917100
1989-08-04,21.146400451660156,21.494834899902344,21.074310302734375,21.422744750976562,12.574524879455566,1452400
1989-08-07,21.422744750976562,21.77117919921875,21.398714065551758,21.747150421142578,12.764947891235352,2426900
1989-08-08,21.92737579345703,22.299840927124023,21.92737579345703,22.227750778198242,13.047045707702637,2308100
1989-08-09,22.227750778198242,22.323869705200195,22.023494720458984,22.023494720458984,12.92715072631836,1706100
1989-08-10,22.023494720458984,22.023494720458984,21.374685287475586,22.023494720458984,12.92715072631836,1987100
1989-08-11,22.023494720458984,22.095584869384766,21.446775436401367,21.446775436401367,12.588639259338379,1924200
1989-08-14,21.446775436401367,21.446775436401367,21.194459915161133,21.374685287475586,12.546319961547852,1730400
1989-08-15,21.374685287475586,21.675060272216797,21.374685287475586,21.675060272216797,12.722633361816406,662100
1989-08-16,21.77117919921875,22.023494720458984,21.77117919921875,21.951404571533203,12.884843826293945,1184500
1989-08-17,21.951404571533203,22.095584869384766,21.92737579345703,21.975435256958008,12.898945808410645,999000
1989-08-18,21.975435256958008,22.323869705200195,21.975435256958008,22.323869705200195,13.103466987609863,858500
1989-08-21,22.323869705200195,22.323869705200195,22.07155418395996,22.095584869384766,12.96946907043457,1327500
1989-08-22,22.095584869384766,22.095584869384766,21.747150421142578,22.095584869384766,12.96946907043457,1569600
1989-08-23,22.095584869384766,22.624244689941406,22.095584869384766,22.624244689941406,13.279772758483887,1588600
1989-08-24,22.624244689941406,22.828500747680664,22.528125762939453,22.828500747680664,13.399669647216797,2204400
1989-08-25,22.828500747680664,22.852529525756836,22.624244689941406,22.828500747680664,13.399669647216797,1502300
1989-08-28,22.828500747680664,22.9967098236084,22.624244689941406,22.900590896606445,13.441980361938477,649800
1989-08-29,22.900590896606445,23.200965881347656,22.852529525756836,23.128875732421875,13.575984001159668,1160100
1989-08-30,23.128875732421875,23.273054122924805,22.948650360107422,23.17693519592285,13.60418701171875,1070900
1989-08-31,23.152904510498047,23.152904510498047,22.924619674682617,23.128875732421875,13.575984001159668,770000
1989-09-01,22.9967098236084,22.9967098236084,22.87656021118164,22.972679138183594,13.484299659729004,911800
1989-09-05,22.972679138183594,23.17693519592285,22.828500747680664,22.924619674682617,13.456088066101074,1623500
1989-09-06,22.87656021118164,22.87656021118164,22.371929168701172,22.672304153442383,13.307985305786133,1443100
1989-09-07,22.672304153442383,22.672304153442383,22.528125762939453,22.57618522644043,13.251567840576172,702300
1989-09-08,22.528125762939453,22.528125762939453,22.251779556274414,22.395959854125977,13.145777702331543,647400
1989-09-11,22.371929168701172,22.371929168701172,21.999465942382812,22.371929168701172,13.131674766540527,947400
1989-09-12,22.347900390625,22.347900390625,22.27581024169922,22.347900390625,13.117572784423828,568900
1989-09-13,22.347900390625,22.552154541015625,22.27581024169922,22.395959854125977,13.145777702331543,1193700
1989-09-14,22.323869705200195,22.323869705200195,22.095584869384766,22.227750778198242,13.047045707702637,882500
1989-09-15,22.27581024169922,22.347900390625,22.27581024169922,22.347900390625,13.117572784423828,1222700
1989-09-18,22.347900390625,22.347900390625,22.27581024169922,22.347900390625,13.117572784423828,514300
1989-09-19,22.347900390625,22.600215911865234,22.27581024169922,22.528125762939453,13.223355293273926,982000
1989-09-20,22.528125762939453,22.57618522644043,22.227750778198242,22.27581024169922,13.075254440307617,1433800
1989-09-21,22.27581024169922,22.371929168701172,22.095584869384766,22.299840927124023,13.089362144470215,927400
1989-09-22,22.299840927124023,22.395959854125977,22.095584869384766,22.27581024169922,13.075254440307617,1207400
1989-09-25,22.095584869384766,22.095584869384766,21.951404571533203,22.095584869384766,12.96946907043457,518300
1989-09-26,22.095584869384766,22.395959854125977,22.04752540588379,22.347900390625,13.117572784423828,856900
1989-09-27,22.347900390625,22.696334838867188,22.27581024169922,22.696334838867188,13.322083473205566,2046000
1989-09-28,22.900590896606445,22.9967098236084,22.900590896606445,22.972679138183594,13.484299659729004,2014700
1989-09-29,22.972679138183594,22.972679138183594,22.828500747680664,22.972679138183594,13.484299659729004,970000
1989-10-02,22.972679138183594,23.224994659423828,22.948650360107422,23.224994659423828,13.632397651672363,785600
1989-10-03,23.224994659423828,23.59745979309082,23.17693519592285,23.573429107666016,13.836920738220215,3193000
1989-10-04,23.573429107666016,23.573429107666016,23.29708480834961,23.501340866088867,13.79460620880127,1786700
1989-10-05,23.501340866088867,23.777685165405273,23.273054122924805,23.52536964416504,13.808711051940918,1521000
1989-10-06,23.52536964416504,23.849775314331055,23.429250717163086,23.849775314331055,13.999119758605957,1455100
1989-10-09,23.849775314331055,23.849775314331055,23.501340866088867,23.573429107666016,13.836920738220215,883100
1989-10-10,23.52536964416504,23.52536964416504,23.224994659423828,23.29708480834961,13.674712181091309,817200
1989-10-11,23.200965881347656,23.200965881347656,22.900590896606445,23.200965881347656,13.61828899383545,1050300
1989-10-12,23.200965881347656,23.224994659423828,22.852529525756836,22.972679138183594,13.484299659729004,981000
1989-10-13,22.900590896606445,22.900590896606445,21.62700080871582,21.651029586791992,12.708520889282227,1736000
1989-10-16,21.651029586791992,21.77117919921875,21.0262508392334,21.77117919921875,12.779050827026367,4180300
1989-10-17,21.69908905029297,21.69908905029297,21.170429229736328,21.194459915161133,12.44053840637207,2110900
1989-10-18,21.194459915161133,21.47080421447754,21.0262508392334,21.422744750976562,12.574524879455566,1983700
1989-10-19,21.422744750976562,22.023494720458984,21.422744750976562,21.951404571533203,12.884843826293945,1344500
1989-10-20,21.951404571533203,21.951404571533203,21.675060272216797,21.795209884643555,12.793155670166016,953000
1989-10-23,21.69908905029297,21.69908905029297,21.32662582397461,21.47080421447754,12.602741241455078,1289000
1989-10-24,21.32662582397461,21.32662582397461,20.473560333251953,21.074310302734375,12.370009422302246,2708200
1989-10-25,21.0262508392334,21.0262508392334,20.797964096069336,20.82199478149414,12.221909523010254,1256000
1989-10-26,20.82199478149414,20.846025466918945,20.425500869750977,20.725875854492188,12.165486335754395,1617600
1989-10-27,20.59370994567871,20.59370994567871,20.425500869750977,20.569679260253906,12.073800086975098,2075600
1989-10-30,20.569679260253906,20.773935317993164,20.473560333251953,20.773935317993164,12.265339851379395,2286300
1989-10-31,20.846025466918945,21.05027961730957,20.846025466918945,21.0262508392334,12.414314270019531,1611600
1989-11-01,21.0262508392334,21.0262508392334,20.797964096069336,20.870054244995117,12.322089195251465,585800
1989-11-02,20.870054244995117,20.870054244995117,20.725875854492188,20.82199478149414,12.293709754943848,788600
1989-11-03,20.82199478149414,20.870054244995117,20.545650482177734,20.797964096069336,12.27952766418457,1579000
1989-11-06,20.59370994567871,20.59370994567871,20.473560333251953,20.473560333251953,12.087989807128906,963700
1989-11-07,20.473560333251953,20.52161979675293,20.197214126586914,20.497589111328125,12.10218620300293,1899600
1989-11-08,20.497589111328125,20.74990463256836,20.473560333251953,20.74990463256836,12.251150131225586,1325500
1989-11-09,20.59370994567871,20.59370994567871,20.425500869750977,20.497589111328125,12.10218620300293,1507700
1989-11-10,20.497589111328125,20.797964096069336,20.497589111328125,20.569679260253906,12.144746780395508,2217200
1989-11-13,20.569679260253906,20.59370994567871,20.473560333251953,20.473560333251953,12.087989807128906,549500
1989-11-14,20.473560333251953,20.569679260253906,20.2933349609375,20.473560333251953,12.087989807128906,928000
1989-11-15,20.473560333251953,20.74990463256836,20.44952964782715,20.59370994567871,12.158931732177734,911400
1989-11-16,20.59370994567871,20.797964096069336,20.44952964782715,20.725875854492188,12.236964225769043,1481100
1989-11-17,20.725875854492188,21.074310302734375,20.569679260253906,21.05027961730957,12.428494453430176,2326300
1989-11-20,21.05027961730957,21.146400451660156,20.82199478149414,20.894084930419922,12.336276054382324,815600
1989-11-21,20.894084930419922,21.0262508392334,20.725875854492188,20.797964096069336,12.27952766418457,1253600
1989-11-22,20.797964096069336,21.05027961730957,20.773935317993164,20.894084930419922,12.336276054382324,1055600
1989-11-24,20.894084930419922,21.170429229736328,20.846025466918945,21.170429229736328,12.499441146850586,568200
1989-11-27,21.32662582397461,21.723119735717773,21.32662582397461,21.723119735717773,12.825765609741211,1256600
1989-11-28,21.723119735717773,21.92737579345703,21.723119735717773,21.747150421142578,12.839945793151855,1768400
1989-11-29,21.747150421142578,21.77117919921875,21.69908905029297,21.723119735717773,12.825765609741211,813600
1989-11-30,21.723119735717773,21.747150421142578,21.446775436401367,21.723119735717773,12.825765609741211,935000
1989-12-01,21.723119735717773,22.095584869384766,21.723119735717773,22.07155418395996,13.031478881835938,1297300
1989-12-04,22.07155418395996,22.095584869384766,21.975435256958008,22.07155418395996,13.031478881835938,640400
1989-12-05,22.528125762939453,22.696334838867188,22.528125762939453,22.600215911865234,13.343609809875488,3751500
1989-12-06,22.600215911865234,22.696334838867188,22.600215911865234,22.672304153442383,13.386175155639648,742600
1989-12-07,22.672304153442383,22.672304153442383,22.323869705200195,22.395959854125977,13.223013877868652,1421200
1989-12-08,22.395959854125977,22.600215911865234,22.299840927124023,22.57618522644043,13.329419136047363,1132800
1989-12-11,22.395959854125977,22.395959854125977,22.227750778198242,22.347900390625,13.194636344909668,1287300
1989-12-12,22.347900390625,22.347900390625,22.095584869384766,22.347900390625,13.194636344909668,1089200
1989-12-13,22.347900390625,22.395959854125977,22.227750778198242,22.371929168701172,13.208827018737793,1367200
1989-12-14,22.347900390625,22.347900390625,22.27581024169922,22.347900390625,13.194636344909668,888800
1989-12-15,22.323869705200195,22.323869705200195,22.095584869384766,22.299840927124023,13.16626262664795,1478400
1989-12-18,22.299840927124023,22.347900390625,22.04752540588379,22.251779556274414,13.137884140014648,1082600
1989-12-19,22.095584869384766,22.095584869384766,21.446775436401367,21.951404571533203,12.960549354553223,879500
1989-12-20,21.951404571533203,22.023494720458984,21.494834899902344,21.747150421142578,12.839945793151855,1042300
1989-12-21,21.747150421142578,21.795209884643555,21.723119735717773,21.795209884643555,12.868322372436523,1168500
1989-12-22,21.795209884643555,22.023494720458984,21.747150421142578,21.975435256958008,12.974730491638184,1092200
1989-12-26,21.975435256958008,22.04752540588379,21.975435256958008,22.04752540588379,13.01728630065918,268200
1989-12-27,22.04752540588379,22.27581024169922,21.999465942382812,22.227750778198242,13.123699188232422,801600
1989-12-28,22.227750778198242,22.347900390625,22.227750778198242,22.323869705200195,13.18044662475586,1427400
1989-12-29,22.323869705200195,22.528125762939453,22.27581024169922,22.528125762939453,13.301045417785645,1434400
1990-01-02,22.528125762939453,22.64827537536621,22.27581024169922,22.64827537536621,13.371983528137207,1680800
1990-01-03,22.828500747680664,22.972679138183594,22.828500747680664,22.972679138183594,13.56352424621582,3051100
1990-01-04,22.972679138183594,23.17693519592285,22.924619674682617,22.9967098236084,13.577714920043945,2716200
1990-01-05,22.9967098236084,23.17693519592285,22.624244689941406,22.852529525756836,13.492587089538574,2724200
1990-01-08,22.852529525756836,22.852529525756836,22.528125762939453,22.852529525756836,13.492587089538574,1662500
1990-01-09,22.852529525756836,22.852529525756836,22.600215911865234,22.600215911865234,13.343609809875488,1520700
1990-01-10,22.600215911865234,22.624244689941406,22.371929168701172,22.624244689941406,13.357802391052246,1328500
1990-01-11,22.624244689941406,22.828500747680664,22.600215911865234,22.672304153442383,13.386175155639648,5436400
1990-01-12,22.57618522644043,22.57618522644043,21.975435256958008,22.227750778198242,13.123699188232422,1465700
1990-01-15,22.04752540588379,22.04752540588379,21.747150421142578,21.747150421142578,12.839945793151855,1298000
1990-01-16,21.747150421142578,21.795209884643555,21.494834899902344,21.77117919921875,12.85412883758545,2266400
1990-01-17,21.747150421142578,21.747150421142578,19.920869827270508,19.99295997619629,11.804239273071289,5471100
1990-01-18,19.968929290771484,19.968929290771484,19.620494842529297,19.920869827270508,11.761675834655762,5879600
1990-01-19,19.920869827270508,19.99295997619629,19.6445255279541,19.668554306030273,11.61269760131836,3255500
1990-01-22,19.6445255279541,19.6445255279541,19.04377555847168,19.06780433654785,11.258010864257812,2348300
1990-01-23,19.06780433654785,19.29608917236328,18.46705436706543,18.9716854095459,11.201257705688477,2651600
1990-01-24,18.9716854095459,19.019744873046875,18.418994903564453,19.019744873046875,11.229631423950195,2406900
1990-01-25,19.019744873046875,19.019744873046875,18.491085052490234,18.69533920288086,11.038094520568848,1712800
1990-01-26,18.69533920288086,18.791460037231445,18.491085052490234,18.719369888305664,11.052284240722656,2403600
1990-01-29,18.346904754638672,18.346904754638672,17.890335083007812,18.022499084472656,10.957319259643555,1825300
1990-01-30,18.022499084472656,18.118619918823242,17.866304397583008,18.022499084472656,10.957319259643555,1583000
1990-01-31,18.04652976989746,18.39496421813965,18.04652976989746,18.39496421813965,11.183774948120117,1491100
1990-02-01,18.39496421813965,18.443025588989258,18.190710067749023,18.39496421813965,11.183774948120117,909400
1990-02-02,18.39496421813965,18.647279739379883,18.190710067749023,18.623249053955078,11.322569847106934,1291300
1990-02-05,18.623249053955078,18.69533920288086,18.39496421813965,18.69533920288086,11.366399765014648,746000
1990-02-06,18.647279739379883,18.647279739379883,18.322874069213867,18.443025588989258,11.212991714477539,917800
1990-02-07,18.443025588989258,18.623249053955078,18.16667938232422,18.623249053955078,11.322569847106934,1495100
1990-02-08,18.623249053955078,18.74340057373047,18.46705436706543,18.623249053955078,11.322569847106934,1155800
1990-02-09,18.623249053955078,18.671310424804688,18.39496421813965,18.671310424804688,11.351787567138672,658400
1990-02-12,18.623249053955078,18.623249053955078,18.346904754638672,18.346904754638672,11.154556274414062,889500
1990-02-13,18.346904754638672,18.370935440063477,18.022499084472656,18.118619918823242,11.015764236450195,2091600
1990-02-14,18.118619918823242,18.322874069213867,18.118619918823242,18.190710067749023,11.05959415435791,1077200
1990-02-15,18.346904754638672,18.443025588989258,18.346904754638672,18.418994903564453,11.19838809967041,1915800
1990-02-16,18.491085052490234,18.947654724121094,18.491085052490234,18.76742935180664,11.410231590270996,2943300
1990-02-20,18.719369888305664,18.719369888305664,18.443025588989258,18.623249053955078,11.322569847106934,1120500
1990-02-21,18.491085052490234,18.491085052490234,18.370935440063477,18.46705436706543,11.227607727050781,1041600
1990-02-22,18.46705436706543,18.947654724121094,18.46705436706543,18.671310424804688,11.351787567138672,2386000
1990-02-23,18.671310424804688,18.719369888305664,18.491085052490234,18.69533920288086,11.366399765014648,586500
1990-02-26,18.69533920288086,18.947654724121094,18.647279739379883,18.947654724121094,11.519801139831543,617200
1990-02-27,18.947654724121094,19.06780433654785,18.923625946044922,19.019744873046875,11.563628196716309,943800
1990-02-28,19.019744873046875,19.524375915527344,19.019744873046875,19.27206039428711,11.717035293579102,1598600
1990-03-01,19.27206039428711,19.548404693603516,19.224000930786133,19.368179321289062,11.775468826293945,2362000
1990-03-02,19.57243537902832,19.944900512695312,19.57243537902832,19.944900512695312,12.126106262207031,1967100
1990-03-05,19.920869827270508,19.920869827270508,19.824750900268555,19.896839141845703,12.096880912780762,685300
1990-03-06,19.896839141845703,19.920869827270508,19.692584991455078,19.920869827270508,12.111495971679688,895100
1990-03-07,19.920869827270508,19.920869827270508,19.6445255279541,19.824750900268555,12.053059577941895,1328500
1990-03-08,19.668554306030273,19.668554306030273,19.596464157104492,19.668554306030273,11.958086967468262,933400
1990-03-09,19.668554306030273,19.824750900268555,19.392210006713867,19.6445255279541,11.943485260009766,1112600
1990-03-12,19.6445255279541,19.668554306030273,19.524375915527344,19.668554306030273,11.958086967468262,846500
1990-03-13,19.620494842529297,19.620494842529297,19.524375915527344,19.548404693603516,11.885045051574707,942800
1990-03-14,19.548404693603516,19.57243537902832,19.29608917236328,19.524375915527344,11.870438575744629,1766400
1990-03-15,19.524375915527344,19.896839141845703,19.524375915527344,19.824750900268555,12.053059577941895,2416600
1990-03-16,19.896839141845703,20.197214126586914,19.896839141845703,20.125125885009766,12.235673904418945,3778900
1990-03-19,20.125125885009766,20.44952964782715,19.944900512695312,20.44952964782715,12.432904243469238,1943800
1990-03-20,20.44952964782715,20.545650482177734,19.99295997619629,20.173185348510742,12.264901161193848,2156900
1990-03-21,20.173185348510742,20.245275497436523,19.944900512695312,19.944900512695312,12.126106262207031,975400
1990-03-22,19.920869827270508,19.920869827270508,19.596464157104492,19.668554306030273,11.958086967468262,1336300
1990-03-23,19.668554306030273,19.692584991455078,19.596464157104492,19.6445255279541,11.943485260009766,544900
1990-03-26,19.6445255279541,19.848779678344727,19.524375915527344,19.620494842529297,11.928875923156738,1075200
1990-03-27,19.620494842529297,19.692584991455078,19.392210006713867,19.692584991455078,11.972707748413086,884100
1990-03-28,19.692584991455078,19.968929290771484,19.620494842529297,19.944900512695312,12.126106262207031,1160500
1990-03-29,19.944900512695312,19.944900512695312,19.6445255279541,19.824750900268555,12.053059577941895,954800
1990-03-30,19.824750900268555,19.848779678344727,19.34415054321289,19.368179321289062,11.775468826293945,798200
1990-04-02,19.06780433654785,19.06780433654785,18.791460037231445,19.06780433654785,11.592850685119629,2384200
1990-04-03,19.06780433654785,19.224000930786133,18.76742935180664,19.04377555847168,11.578235626220703,2527000
1990-04-04,19.019744873046875,19.019744873046875,18.74340057373047,18.947654724121094,11.519801139831543,1465100
1990-04-05,18.947654724121094,19.27206039428711,18.923625946044922,18.99571418762207,11.549020767211914,1360500
1990-04-06,18.647279739379883,18.647279739379883,18.118619918823242,18.623249053955078,11.322569847106934,4667400
1990-04-09,18.623249053955078,18.69533920288086,18.418994903564453,18.671310424804688,11.351787567138672,902100
1990-04-10,18.671310424804688,18.791460037231445,18.46705436706543,18.791460037231445,11.424838066101074,896100
1990-04-11,18.791460037231445,19.320119857788086,18.74340057373047,19.224000930786133,11.687809944152832,2270400
1990-04-12,19.224000930786133,19.368179321289062,19.224000930786133,19.34415054321289,11.76086711883545,1133800
1990-04-16,19.34415054321289,19.596464157104492,19.27206039428711,19.392210006713867,11.790081977844238,2035700
1990-04-17,19.368179321289062,19.368179321289062,19.248029708862305,19.368179321289062,11.775468826293945,1086200
1990-04-18,19.368179321289062,19.368179321289062,19.248029708862305,19.248029708862305,11.702420234680176,981000
1990-04-19,19.224000930786133,19.224000930786133,18.99571418762207,18.99571418762207,11.549020767211914,1505700
1990-04-20,18.923625946044922,18.923625946044922,18.647279739379883,18.76742935180664,11.410231590270996,1709100
1990-04-23,18.69533920288086,18.69533920288086,18.46705436706543,18.623249053955078,11.322569847106934,714700
1990-04-24,18.623249053955078,18.69533920288086,18.46705436706543,18.69533920288086,11.366399765014648,1079600
1990-04-25,18.69533920288086,18.76742935180664,18.647279739379883,18.76742935180664,11.410231590270996,864500
1990-04-26,18.76742935180664,18.9716854095459,18.69533920288086,18.923625946044922,11.5051908493042,836900
1990-04-27,18.923625946044922,19.04377555847168,18.74340057373047,18.9716854095459,11.534409523010254,800200
1990-04-30,18.719369888305664,18.719369888305664,18.491085052490234,18.623249053955078,11.394732475280762,1118800
1990-05-01,18.623249053955078,18.69533920288086,18.418994903564453,18.623249053955078,11.394732475280762,1181100
1990-05-02,18.623249053955078,18.69533920288086,18.46705436706543,18.671310424804688,11.42413330078125,983000
1990-05-03,18.671310424804688,18.74340057373047,18.491085052490234,18.719369888305664,11.453539848327637,1400400
1990-05-04,18.719369888305664,18.76742935180664,18.46705436706543,18.719369888305664,11.453539848327637,1063900
1990-05-07,18.719369888305664,19.06780433654785,18.671310424804688,19.019744873046875,11.637328147888184,1230000
1990-05-08,19.019744873046875,19.224000930786133,18.947654724121094,19.224000930786133,11.762301445007324,1281000
1990-05-09,19.091835021972656,19.091835021972656,18.947654724121094,19.019744873046875,11.637328147888184,1586000
1990-05-10,19.019744873046875,19.019744873046875,18.791460037231445,19.019744873046875,11.637328147888184,968700
1990-05-11,19.019744873046875,19.29608917236328,18.9716854095459,19.27206039428711,11.791716575622559,1860600
1990-05-14,19.27206039428711,19.596464157104492,19.224000930786133,19.320119857788086,11.821115493774414,1892800
1990-05-15,19.320119857788086,19.57243537902832,19.320119857788086,19.524375915527344,11.946084022521973,1704400
1990-05-16,19.524375915527344,19.57243537902832,19.224000930786133,19.34415054321289,11.835824966430664,843500
1990-05-17,19.34415054321289,19.6445255279541,19.34415054321289,19.620494842529297,12.004905700683594,1652100
1990-05-18,19.620494842529297,19.668554306030273,19.524375915527344,19.668554306030273,12.034309387207031,1336300
1990-05-21,19.668554306030273,19.920869827270508,19.57243537902832,19.920869827270508,12.188687324523926,1304900
1990-05-22,19.944900512695312,20.22124481201172,19.944900512695312,20.197214126586914,12.357769012451172,1291600
1990-05-23,20.173185348510742,20.173185348510742,19.896839141845703,19.920869827270508,12.188687324523926,1177500
1990-05-24,19.920869827270508,19.944900512695312,19.27206039428711,19.548404693603516,11.960797309875488,2349600
1990-05-25,19.524375915527344,19.524375915527344,19.368179321289062,19.524375915527344,11.946084022521973,435400
1990-05-29,19.524375915527344,19.692584991455078,19.368179321289062,19.620494842529297,12.004905700683594,860100
1990-05-30,19.620494842529297,19.944900512695312,19.620494842529297,19.620494842529297,12.004905700683594,3796500
1990-05-31,19.620494842529297,19.848779678344727,19.57243537902832,19.824750900268555,12.129871368408203,607200
1990-06-01,19.824750900268555,19.99295997619629,19.692584991455078,19.968929290771484,12.218096733093262,2512400
1990-06-04,19.968929290771484,20.497589111328125,19.968929290771484,20.473560333251953,12.526851654052734,1704100
1990-06-05,20.473560333251953,20.569679260253906,20.197214126586914,20.44952964782715,12.512145042419434,1925200
1990-06-06,20.44952964782715,20.44952964782715,20.197214126586914,20.2933349609375,12.416585922241211,932800
1990-06-07,20.2933349609375,20.2933349609375,20.125125885009766,20.173185348510742,12.343063354492188,1675500
1990-06-08,20.173185348510742,20.245275497436523,19.99295997619629,20.125125885009766,12.313658714294434,2471100
1990-06-11,20.125125885009766,20.173185348510742,19.99295997619629,20.173185348510742,12.343063354492188,975400
1990-06-12,20.173185348510742,20.425500869750977,19.99295997619629,20.197214126586914,12.357769012451172,1203100
1990-06-13,20.197214126586914,20.22124481201172,19.968929290771484,20.149154663085938,12.328371047973633,981000
1990-06-14,20.125125885009766,20.125125885009766,19.87281036376953,19.968929290771484,12.218096733093262,443400
1990-06-15,19.920869827270508,19.920869827270508,19.668554306030273,19.824750900268555,12.129871368408203,1888800
1990-06-18,19.692584991455078,19.692584991455078,19.524375915527344,19.57243537902832,11.975499153137207,698300
1990-06-19,19.548404693603516,19.548404693603516,19.320119857788086,19.524375915527344,11.946084022521973,973400
1990-06-20,19.57243537902832,19.87281036376953,19.57243537902832,19.824750900268555,12.129871368408203,1526300
1990-06-21,19.824750900268555,19.848779678344727,19.57243537902832,19.824750900268555,12.129871368408203,635200
1990-06-22,19.824750900268555,19.896839141845703,19.368179321289062,19.548404693603516,11.960797309875488,1745400
1990-06-25,19.548404693603516,19.57243537902832,19.34415054321289,19.368179321289062,11.850515365600586,895500
1990-06-26,19.368179321289062,19.57243537902832,18.9716854095459,19.091835021972656,11.681434631347656,1760400
1990-06-27,19.091835021972656,19.224000930786133,18.671310424804688,19.091835021972656,11.681434631347656,2932500
1990-06-28,19.091835021972656,19.320119857788086,18.923625946044922,19.06780433654785,11.666740417480469,1986700
1990-06-29,19.06780433654785,19.091835021972656,19.04377555847168,19.06780433654785,11.666740417480469,1005900
1990-07-02,19.06780433654785,19.27206039428711,19.04377555847168,19.224000930786133,11.762301445007324,910100
1990-07-03,19.248029708862305,19.368179321289062,19.248029708862305,19.368179321289062,11.850515365600586,1198100
1990-07-05,19.368179321289062,19.57243537902832,19.248029708862305,19.248029708862305,11.777002334594727,1335900
1990-07-06,19.248029708862305,19.968929290771484,19.224000930786133,19.920869827270508,12.188687324523926,1561200
1990-07-09,19.920869827270508,20.149154663085938,19.896839141845703,19.99295997619629,12.232797622680664,892500
1990-07-10,19.99295997619629,19.99295997619629,19.692584991455078,19.824750900268555,12.129871368408203,562900
1990-07-11,19.896839141845703,20.245275497436523,19.896839141845703,20.245275497436523,12.387181282043457,1197100
1990-07-12,20.245275497436523,20.725875854492188,20.245275497436523,20.473560333251953,12.526851654052734,2446500
1990-07-13,20.473560333251953,20.725875854492188,20.44952964782715,20.569679260253906,12.585672378540039,1453400
1990-07-16,20.569679260253906,21.12236976623535,20.569679260253906,20.773935317993164,12.710643768310547,1993700
1990-07-17,20.74990463256836,20.74990463256836,20.149154663085938,20.2933349609375,12.416585922241211,1549000
1990-07-18,20.269304275512695,20.269304275512695,19.920869827270508,20.197214126586914,12.357769012451172,933400
1990-07-19,20.197214126586914,20.2933349609375,20.149154663085938,20.269304275512695,12.40187931060791,941000
1990-07-20,20.269304275512695,20.497589111328125,19.87281036376953,19.87281036376953,12.159285545349121,867500
1990-07-23,19.87281036376953,19.99295997619629,19.548404693603516,19.824750900268555,12.129871368408203,1566600
1990-07-24,19.848779678344727,20.245275497436523,19.848779678344727,20.245275497436523,12.387181282043457,987000
1990-07-25,20.2933349609375,20.846025466918945,20.2933349609375,20.74990463256836,12.695938110351562,1942500
1990-07-26,20.74990463256836,21.074310302734375,20.52161979675293,20.725875854492188,12.681241035461426,1527700
1990-07-27,20.725875854492188,20.74990463256836,20.22124481201172,20.497589111328125,12.54155445098877,2115900
1990-07-30,20.497589111328125,20.846025466918945,20.22124481201172,20.846025466918945,12.896492958068848,998000
1990-07-31,20.846025466918945,21.074310302734375,20.569679260253906,20.82199478149414,12.881621360778809,1706800
1990-08-01,20.797964096069336,20.797964096069336,20.269304275512695,20.473560333251953,12.666059494018555,1146800
1990-08-02,20.2933349609375,20.2933349609375,19.944900512695312,20.173185348510742,12.480229377746582,910800
1990-08-03,19.968929290771484,19.968929290771484,18.719369888305664,19.620494842529297,12.138310432434082,2032400
1990-08-06,19.019744873046875,19.019744873046875,18.623249053955078,18.69533920288086,11.565956115722656,2269100
1990-08-07,18.69533920288086,19.224000930786133,18.647279739379883,18.923625946044922,11.707183837890625,1631900
1990-08-08,18.923625946044922,19.27206039428711,18.923625946044922,19.06780433654785,11.796388626098633,1203700
1990-08-09,19.06780433654785,19.320119857788086,19.019744873046875,19.27206039428711,11.922749519348145,604800
1990-08-10,19.06780433654785,19.06780433654785,18.76742935180664,18.9716854095459,11.736919403076172,1070900
1990-08-13,18.9716854095459,19.091835021972656,18.74340057373047,19.091835021972656,11.811243057250977,1226700
1990-08-14,19.091835021972656,19.392210006713867,18.9716854095459,19.29608917236328,11.93761157989502,1609600
1990-08-15,19.29608917236328,19.57243537902832,19.224000930786133,19.368179321289062,11.982208251953125,1040300
1990-08-16,19.320119857788086,19.320119857788086,19.019744873046875,19.019744873046875,11.76665210723877,965400
1990-08-17,18.99571418762207,18.99571418762207,18.418994903564453,18.923625946044922,11.707183837890625,2341600
1990-08-20,18.923625946044922,18.9716854095459,18.719369888305664,18.74340057373047,11.595688819885254,845900
1990-08-21,18.69533920288086,18.69533920288086,18.418994903564453,18.491085052490234,11.439595222473145,2881000
1990-08-22,18.491085052490234,18.491085052490234,18.346904754638672,18.346904754638672,11.350399017333984,1947500
1990-08-23,18.346904754638672,18.418994903564453,18.04652976989746,18.16667938232422,11.238897323608398,1407200
1990-08-24,18.322874069213867,18.46705436706543,18.322874069213867,18.370935440063477,11.365262985229492,1195700
1990-08-27,18.443025588989258,18.947654724121094,18.443025588989258,18.647279739379883,11.536226272583008,1255600
1990-08-28,18.647279739379883,18.671310424804688,18.443025588989258,18.647279739379883,11.536226272583008,589500
1990-08-29,18.647279739379883,18.947654724121094,18.46705436706543,18.791460037231445,11.625423431396484,2536400
1990-08-30,18.923625946044922,19.248029708862305,18.923625946044922,19.019744873046875,11.76665210723877,1216100
1990-08-31,19.019744873046875,19.320119857788086,18.923625946044922,19.29608917236328,11.93761157989502,719100
1990-09-04,19.29608917236328,19.57243537902832,19.019744873046875,19.57243537902832,12.1085786819458,715300
1990-09-05,19.57243537902832,19.968929290771484,19.524375915527344,19.968929290771484,12.353872299194336,1524000
1990-09-06,19.896839141845703,19.896839141845703,19.620494842529297,19.896839141845703,12.309272766113281,656400
1990-09-07,19.896839141845703,19.968929290771484,19.692584991455078,19.968929290771484,12.353872299194336,1171500
1990-09-10,19.968929290771484,20.22124481201172,19.920869827270508,20.125125885009766,12.45050048828125,670700
1990-09-11,19.99295997619629,19.99295997619629,19.620494842529297,19.87281036376953,12.294407844543457,958000
1990-09-12,19.896839141845703,20.497589111328125,19.896839141845703,20.473560333251953,12.666059494018555,1965700
1990-09-13,20.473560333251953,20.545650482177734,19.824750900268555,20.173185348510742,12.480229377746582,1913800
1990-09-14,19.968929290771484,19.968929290771484,19.692584991455078,19.944900512695312,12.338998794555664,1482300
1990-09-17,19.944900512695312,20.2933349609375,19.848779678344727,20.22124481201172,12.509968757629395,1666500
1990-09-18,20.22124481201172,20.497589111328125,19.99295997619629,20.44952964782715,12.651189804077148,1684800
1990-09-19,20.44952964782715,21.0262508392334,20.425500869750977,20.894084930419922,12.92621898651123,2133300
1990-09-20,20.74990463256836,20.74990463256836,20.269304275512695,20.497589111328125,12.68093204498291,2470900
1990-09-21,20.497589111328125,20.497589111328125,19.896839141845703,20.22124481201172,12.509968757629395,1517100
1990-09-24,19.596464157104492,19.596464157104492,19.019744873046875,19.06780433654785,11.796388626098633,1643900
1990-09-25,19.019744873046875,19.019744873046875,18.623249053955078,18.791460037231445,11.625423431396484,1714800
1990-09-26,18.791460037231445,18.947654724121094,18.623249053955078,18.76742935180664,11.610559463500977,1116800
1990-09-27,18.76742935180664,18.9716854095459,18.346904754638672,18.719369888305664,11.580820083618164,1405400
1990-09-28,18.719369888305664,18.76742935180664,18.322874069213867,18.74340057373047,11.595688819885254,1929800
1990-10-01,18.74340057373047,19.019744873046875,18.623249053955078,19.019744873046875,11.76665210723877,2107300
1990-10-02,19.019744873046875,19.524375915527344,18.719369888305664,18.791460037231445,11.625423431396484,1665900
1990-10-03,18.791460037231445,18.9716854095459,18.443025588989258,18.74340057373047,11.595688819885254,1076900
1990-10-04,18.719369888305664,18.719369888305664,18.491085052490234,18.719369888305664,11.580820083618164,796200
1990-10-05,18.671310424804688,18.671310424804688,18.370935440063477,18.623249053955078,11.52135944366455,613800
1990-10-08,18.623249053955078,18.719369888305664,18.418994903564453,18.491085052490234,11.439595222473145,500000
1990-10-09,18.418994903564453,18.418994903564453,17.866304397583008,17.866304397583008,11.053069114685059,900400
1990-10-10,17.5899600982666,17.5899600982666,16.820999145507812,16.9171199798584,10.465852737426758,4515300
1990-10-11,16.9171199798584,17.145404815673828,16.22024917602539,16.316370010375977,10.094199180603027,4204900
1990-10-12,16.316370010375977,16.388460159301758,15.715620040893555,16.015995025634766,9.908370971679688,2431200
1990-10-15,16.015995025634766,16.22024917602539,15.463305473327637,15.763680458068848,9.752273559570312,1611600
1990-10-16,15.739649772644043,15.739649772644043,15.415245056152344,15.487335205078125,9.58130931854248,1213100
1990-10-17,15.487335205078125,15.763680458068848,15.439274787902832,15.739649772644043,9.737405776977539,959000
1990-10-18,15.763680458068848,16.22024917602539,15.763680458068848,16.22024917602539,10.03472900390625,1619600
1990-10-19,16.22024917602539,16.364429473876953,16.015995025634766,16.292339324951172,10.079333305358887,1592000
1990-10-22,16.292339324951172,16.56868553161621,16.22024917602539,16.388460159301758,10.1387939453125,660100
1990-10-23,16.388460159301758,16.544654846191406,16.292339324951172,16.388460159301758,10.1387939453125,902100
1990-10-24,16.388460159301758,16.664804458618164,16.388460159301758,16.640775680541992,10.294891357421875,721000
1990-10-25,16.640775680541992,16.893089294433594,16.56868553161621,16.640775680541992,10.294891357421875,691100
1990-10-26,16.616744995117188,16.616744995117188,16.388460159301758,16.544654846191406,10.23542594909668,1206400
1990-10-29,16.544654846191406,16.56868553161621,16.244279861450195,16.292339324951172,10.153067588806152,690100
1990-10-30,16.292339324951172,16.34040069580078,15.739649772644043,15.991965293884277,9.965876579284668,799200
1990-10-31,15.991965293884277,16.015995025634766,15.763680458068848,15.943904876708984,9.935928344726562,2576400
1990-11-01,15.943904876708984,16.015995025634766,15.763680458068848,15.967934608459473,9.95090103149414,800900
1990-11-02,16.015995025634766,16.292339324951172,16.015995025634766,16.268310546875,10.138086318969727,1968100
1990-11-05,16.244279861450195,16.244279861450195,16.04002571105957,16.22024917602539,10.108137130737305,1128500
1990-11-06,16.064054489135742,16.064054489135742,15.715620040893555,15.919875144958496,9.920951843261719,1784300
1990-11-07,15.919875144958496,15.919875144958496,15.463305473327637,15.463305473327637,9.63642406463623,810900
1990-11-08,15.463305473327637,15.463305473327637,14.83852481842041,15.114870071411133,9.419290542602539,1957100
1990-11-09,15.114870071411133,15.343154907226562,15.06680965423584,15.114870071411133,9.419290542602539,1368500
1990-11-12,15.114870071411133,15.667559623718262,15.114870071411133,15.667559623718262,9.763711929321289,2064400
1990-11-13,15.667559623718262,15.739649772644043,15.463305473327637,15.619500160217285,9.733762741088867,1289300
1990-11-14,15.619500160217285,15.763680458068848,15.439274787902832,15.739649772644043,9.808637619018555,1008700
1990-11-15,15.739649772644043,16.04002571105957,15.739649772644043,15.967934608459473,9.95090103149414,1382800
1990-11-16,15.967934608459473,16.015995025634766,15.739649772644043,15.919875144958496,9.920951843261719,1228700
1990-11-19,15.919875144958496,15.967934608459473,15.715620040893555,15.919875144958496,9.920951843261719,902100
1990-11-20,15.919875144958496,16.088085174560547,15.919875144958496,15.919875144958496,9.920951843261719,1044300
1990-11-21,15.919875144958496,16.22024917602539,15.739649772644043,16.088085174560547,10.025774002075195,645100
1990-11-23,16.088085174560547,16.316370010375977,16.04002571105957,16.244279861450195,10.1231107711792,554900
1990-11-26,16.244279861450195,16.244279861450195,16.04002571105957,16.244279861450195,10.1231107711792,512900
1990-11-27,16.292339324951172,16.56868553161621,16.292339324951172,16.388460159301758,10.212965965270996,860500
1990-11-28,16.388460159301758,16.544654846191406,16.088085174560547,16.364429473876953,10.197988510131836,968400
1990-11-29,16.364429473876953,16.364429473876953,16.292339324951172,16.316370010375977,10.168039321899414,826200
1990-11-30,16.316370010375977,16.5206241607666,16.268310546875,16.388460159301758,10.212965965270996,1807300
1990-12-03,16.388460159301758,16.640775680541992,16.364429473876953,16.5206241607666,10.295327186584473,825200
1990-12-04,16.5206241607666,16.56868553161621,16.34040069580078,16.5206241607666,10.295327186584473,880100
1990-12-05,16.5206241607666,16.869060516357422,16.34040069580078,16.869060516357422,10.512459754943848,965700
1990-12-06,16.869060516357422,17.121374130249023,16.869060516357422,16.893089294433594,10.527437210083008,928400
1990-12-07,16.893089294433594,16.893089294433594,16.845029830932617,16.893089294433594,10.527437210083008,877100
1990-12-10,16.893089294433594,17.21749496459961,16.893089294433594,17.21749496459961,10.729604721069336,521300
1990-12-11,17.21749496459961,17.265554428100586,16.98921012878418,17.169435501098633,10.699649810791016,1100200
1990-12-12,17.193464279174805,17.51786994934082,17.193464279174805,17.51786994934082,10.916790008544922,1342900
1990-12-13,17.51786994934082,17.541900634765625,17.421749114990234,17.493839263916016,10.901809692382812,679100
1990-12-14,17.44577980041504,17.44577980041504,17.169435501098633,17.265554428100586,10.759553909301758,598500
1990-12-17,17.241525650024414,17.241525650024414,16.9171199798584,17.193464279174805,10.714624404907227,552300
1990-12-18,17.193464279174805,17.28958511352539,17.169435501098633,17.265554428100586,10.759553909301758,953000
1990-12-19,17.265554428100586,17.5899600982666,17.265554428100586,17.5899600982666,10.961712837219238,1031700
1990-12-20,17.5899600982666,17.5899600982666,17.421749114990234,17.541900634765625,10.9317626953125,866900
1990-12-21,17.541900634765625,17.770185470581055,17.51786994934082,17.5899600982666,10.961712837219238,837200
1990-12-24,17.565929412841797,17.565929412841797,17.493839263916016,17.493839263916016,10.901809692382812,257900
1990-12-26,17.493839263916016,17.565929412841797,17.469810485839844,17.51786994934082,10.916790008544922,201900
1990-12-27,17.51786994934082,17.541900634765625,17.241525650024414,17.241525650024414,10.744573593139648,320200
1990-12-28,17.193464279174805,17.193464279174805,16.98921012878418,17.145404815673828,10.684677124023438,282800
1990-12-31,17.169435501098633,17.241525650024414,17.169435501098633,17.241525650024414,10.744573593139648,162400
1991-01-02,17.241525650024414,17.51786994934082,17.121374130249023,17.421749114990234,10.856886863708496,1110800
1991-01-03,17.421749114990234,17.421749114990234,17.21749496459961,17.241525650024414,10.744573593139648,1484700
1991-01-04,17.241525650024414,17.421749114990234,16.869060516357422,16.893089294433594,10.527437210083008,2045600
1991-01-07,16.869060516357422,16.869060516357422,16.664804458618164,16.820999145507812,10.482511520385742,779600
1991-01-08,16.820999145507812,16.820999145507812,16.544654846191406,16.544654846191406,10.310301780700684,694700
1991-01-09,16.544654846191406,16.616744995117188,16.064054489135742,16.244279861450195,10.1231107711792,975700
1991-01-10,16.292339324951172,16.616744995117188,16.292339324951172,16.616744995117188,10.355228424072266,577200
1991-01-11,16.616744995117188,16.640775680541992,16.5206241607666,16.640775680541992,10.370201110839844,462600
1991-01-14,16.640775680541992,16.820999145507812,16.5206241607666,16.640775680541992,10.370201110839844,513600
1991-01-15,16.68883514404297,16.965179443359375,16.68883514404297,16.68883514404297,10.400155067443848,687300
1991-01-16,16.68883514404297,16.845029830932617,16.640775680541992,16.68883514404297,10.400155067443848,507900
1991-01-17,17.44577980041504,17.722124099731445,17.44577980041504,17.51786994934082,10.916790008544922,2283700
1991-01-18,17.51786994934082,18.022499084472656,17.28958511352539,17.866304397583008,11.133925437927246,2120900
1991-01-21,17.866304397583008,18.070560455322266,17.770185470581055,18.04652976989746,11.246241569519043,787600
1991-01-22,18.04652976989746,18.04652976989746,17.51786994934082,17.51786994934082,10.916790008544922,1180700
1991-01-23,17.51786994934082,18.070560455322266,17.51786994934082,17.866304397583008,11.133925437927246,821900
1991-01-24,17.866304397583008,18.04652976989746,17.5899600982666,17.722124099731445,11.044074058532715,1107600
1991-01-25,17.722124099731445,17.842275619506836,17.722124099731445,17.770185470581055,11.074028968811035,1880800
1991-01-28,17.770185470581055,18.04652976989746,17.565929412841797,17.794214248657227,11.198801040649414,952400
1991-01-29,17.794214248657227,18.46705436706543,17.770185470581055,18.370935440063477,11.561755180358887,866100
1991-01-30,18.671310424804688,19.524375915527344,18.671310424804688,19.524375915527344,12.287668228149414,1679100
1991-01-31,19.524375915527344,19.57243537902832,19.224000930786133,19.29608917236328,12.144001960754395,1188100
1991-02-01,19.29608917236328,19.57243537902832,18.76742935180664,19.57243537902832,12.31792163848877,1707100
1991-02-04,19.57243537902832,20.173185348510742,19.368179321289062,19.944900512695312,12.55233097076416,1246400
1991-02-05,19.944900512695312,19.944900512695312,19.668554306030273,19.824750900268555,12.476716995239258,596500
1991-02-06,19.668554306030273,19.668554306030273,19.368179321289062,19.620494842529297,12.348164558410645,2418600
1991-02-07,19.620494842529297,19.668554306030273,19.320119857788086,19.34415054321289,12.174248695373535,1840600
1991-02-08,19.34415054321289,19.692584991455078,19.27206039428711,19.57243537902832,12.31792163848877,739700
1991-02-11,19.824750900268555,20.52161979675293,19.824750900268555,20.497589111328125,12.900168418884277,2602900
1991-02-12,20.473560333251953,20.473560333251953,19.968929290771484,19.968929290771484,12.567458152770996,1312600
1991-02-13,19.968929290771484,20.870054244995117,19.57243537902832,20.870054244995117,13.13458251953125,1891600
1991-02-14,20.846025466918945,20.846025466918945,19.968929290771484,20.245275497436523,12.741374969482422,1052900
1991-02-15,20.245275497436523,20.725875854492188,19.920869827270508,20.425500869750977,12.854798316955566,1424400
1991-02-19,20.2933349609375,20.2933349609375,20.149154663085938,20.245275497436523,12.741374969482422,512900
1991-02-20,19.968929290771484,19.968929290771484,19.692584991455078,19.896839141845703,12.522083282470703,517600
1991-02-21,19.896839141845703,19.968929290771484,19.548404693603516,19.596464157104492,12.33304214477539,584500
1991-02-22,19.596464157104492,20.125125885009766,19.248029708862305,19.368179321289062,12.189371109008789,1327900
1991-02-25,19.368179321289062,19.848779678344727,19.019744873046875,19.019744873046875,11.970083236694336,1166500
1991-02-26,19.019744873046875,19.548404693603516,18.99571418762207,19.392210006713867,12.20449447631836,790600
1991-02-27,19.392210006713867,19.620494842529297,19.224000930786133,19.224000930786133,12.098634719848633,917800
1991-02-28,19.224000930786133,19.320119857788086,19.06780433654785,19.248029708862305,12.113755226135254,1262600
1991-03-01,19.248029708862305,19.668554306030273,19.06780433654785,19.668554306030273,12.37841510772705,1677500
1991-03-04,19.87281036376953,20.197214126586914,19.87281036376953,19.99295997619629,12.582578659057617,876100
1991-03-05,19.99295997619629,20.269304275512695,19.968929290771484,20.269304275512695,12.756494522094727,763200
1991-03-06,20.473560333251953,20.725875854492188,20.473560333251953,20.59370994567871,12.960661888122559,1816700
1991-03-07,20.59370994567871,20.59370994567871,20.269304275512695,20.269304275512695,12.756494522094727,528900
1991-03-08,20.269304275512695,20.497589111328125,20.197214126586914,20.22124481201172,12.726247787475586,913100
1991-03-11,20.22124481201172,20.22124481201172,20.125125885009766,20.149154663085938,12.680878639221191,563500
1991-03-12,20.149154663085938,20.245275497436523,19.968929290771484,20.173185348510742,12.696001052856445,619800
1991-03-13,20.269304275512695,20.725875854492188,20.269304275512695,20.725875854492188,13.043830871582031,633400
1991-03-14,20.725875854492188,20.870054244995117,20.569679260253906,20.59370994567871,12.960661888122559,1077200
1991-03-15,20.52161979675293,20.52161979675293,20.125125885009766,20.2933349609375,12.771618843078613,1497100
1991-03-18,20.269304275512695,20.269304275512695,19.920869827270508,20.245275497436523,12.741374969482422,797600
1991-03-19,19.968929290771484,19.968929290771484,19.824750900268555,19.87281036376953,12.506961822509766,1340500
1991-03-20,19.87281036376953,19.87281036376953,19.368179321289062,19.848779678344727,12.491835594177246,1004700
1991-03-21,19.848779678344727,20.173185348510742,19.368179321289062,19.548404693603516,12.302793502807617,1749800
1991-03-22,19.548404693603516,19.824750900268555,19.320119857788086,19.6445255279541,12.363287925720215,697700
1991-03-25,19.6445255279541,19.87281036376953,19.57243537902832,19.692584991455078,12.393536567687988,595500
1991-03-26,19.692584991455078,19.99295997619629,19.620494842529297,19.968929290771484,12.567458152770996,934400
1991-03-27,19.968929290771484,20.125125885009766,19.824750900268555,19.920869827270508,12.537205696105957,1079900
1991-03-28,19.920869827270508,19.920869827270508,19.368179321289062,19.620494842529297,12.348164558410645,391100
1991-04-01,19.548404693603516,19.548404693603516,19.320119857788086,19.320119857788086,12.159127235412598,526500
1991-04-02,19.320119857788086,19.824750900268555,19.320119857788086,19.692584991455078,12.393536567687988,749000
1991-04-03,19.692584991455078,19.896839141845703,19.57243537902832,19.620494842529297,12.348164558410645,751300
1991-04-04,19.620494842529297,19.668554306030273,19.524375915527344,19.548404693603516,12.302793502807617,722300
1991-04-05,19.524375915527344,19.524375915527344,19.320119857788086,19.392210006713867,12.20449447631836,517900
1991-04-08,19.392210006713867,19.392210006713867,19.29608917236328,19.368179321289062,12.189371109008789,462000
1991-04-09,19.34415054321289,19.34415054321289,19.019744873046875,19.27206039428711,12.128877639770508,663100
1991-04-10,19.248029708862305,19.248029708862305,18.947654724121094,18.99571418762207,11.954957962036133,1219400
1991-04-11,18.99571418762207,19.224000930786133,18.719369888305664,18.923625946044922,11.909588813781738,939000
1991-04-12,18.923625946044922,19.04377555847168,18.491085052490234,18.671310424804688,11.750797271728516,1368500
1991-04-15,18.671310424804688,19.620494842529297,18.370935440063477,19.596464157104492,12.33304214477539,1682800
1991-04-16,19.596464157104492,19.824750900268555,19.320119857788086,19.596464157104492,12.33304214477539,682100
1991-04-17,19.668554306030273,20.425500869750977,19.668554306030273,20.425500869750977,12.854798316955566,1274000
1991-04-18,20.425500869750977,20.59370994567871,20.197214126586914,20.269304275512695,12.756494522094727,845100
1991-04-19,20.269304275512695,20.44952964782715,20.149154663085938,20.197214126586914,12.7111234664917,1012300
1991-04-22,20.173185348510742,20.173185348510742,19.968929290771484,20.125125885009766,12.665756225585938,851500
1991-04-23,20.173185348510742,20.52161979675293,20.173185348510742,20.44952964782715,12.869913101196289,914400
1991-04-24,20.44952964782715,21.074310302734375,20.269304275512695,21.0262508392334,13.232877731323242,1061900
1991-04-25,20.846025466918945,20.846025466918945,20.425500869750977,20.44952964782715,12.869913101196289,967400
1991-04-26,20.425500869750977,20.425500869750977,19.944900512695312,20.125125885009766,12.665756225585938,1086200
1991-04-29,20.125125885009766,20.473560333251953,19.968929290771484,20.149154663085938,12.765668869018555,842100
1991-04-30,20.173185348510742,20.725875854492188,20.173185348510742,20.22124481201172,12.811342239379883,996000
1991-05-01,20.245275497436523,21.0262508392334,20.245275497436523,21.0262508392334,13.321356773376465,1358300
1991-05-02,21.074310302734375,21.47080421447754,21.074310302734375,21.32662582397461,13.511662483215332,1811900
1991-05-03,21.32662582397461,21.32662582397461,21.074310302734375,21.12236976623535,13.382259368896484,673400
1991-05-06,21.12236976623535,21.422744750976562,21.05027961730957,21.422744750976562,13.572563171386719,1108200
1991-05-07,21.374685287475586,21.374685287475586,21.12236976623535,21.170429229736328,13.41270637512207,849100
1991-05-08,21.170429229736328,21.194459915161133,20.894084930419922,21.12236976623535,13.382259368896484,798600
1991-05-09,21.12236976623535,21.374685287475586,21.074310302734375,21.194459915161133,13.42792797088623,762200
1991-05-10,21.194459915161133,21.494834899902344,21.194459915161133,21.398714065551758,13.557342529296875,1349900
1991-05-13,21.398714065551758,21.398714065551758,20.773935317993164,20.773935317993164,13.161504745483398,1130500
1991-05-14,20.74990463256836,20.74990463256836,20.22124481201172,20.2933349609375,12.857013702392578,755600
1991-05-15,20.269304275512695,20.269304275512695,19.57243537902832,19.920869827270508,12.62103271484375,823200
1991-05-16,19.920869827270508,20.197214126586914,19.920869827270508,20.125125885009766,12.750441551208496,442400
1991-05-17,19.968929290771484,19.968929290771484,19.6445255279541,19.692584991455078,12.47640609741211,1035700
1991-05-20,19.824750900268555,19.920869827270508,19.824750900268555,19.920869827270508,12.62103271484375,592200
1991-05-21,19.920869827270508,20.269304275512695,19.824750900268555,20.245275497436523,12.82656478881836,1202400
1991-05-22,20.245275497436523,20.473560333251953,20.197214126586914,20.2933349609375,12.857013702392578,633800
1991-05-23,20.2933349609375,20.473560333251953,19.944900512695312,19.99295997619629,12.666707038879395,729000
1991-05-24,19.99295997619629,20.497589111328125,19.968929290771484,20.269304275512695,12.841788291931152,856500
1991-05-28,20.2933349609375,21.170429229736328,20.2933349609375,21.170429229736328,13.41270637512207,1210700
1991-05-29,21.170429229736328,21.651029586791992,21.12236976623535,21.62700080871582,13.701967239379883,1626500
1991-05-30,21.62700080871582,21.69908905029297,21.35065460205078,21.398714065551758,13.557342529296875,1349500
1991-05-31,21.374685287475586,21.374685287475586,21.05027961730957,21.35065460205078,13.526887893676758,911100
1991-06-03,21.35065460205078,21.494834899902344,21.170429229736328,21.446775436401367,13.587780952453613,673700
1991-06-04,21.446775436401367,21.651029586791992,21.074310302734375,21.62700080871582,13.701967239379883,1552000
1991-06-05,21.62700080871582,21.951404571533203,21.422744750976562,21.422744750976562,13.572563171386719,944000
1991-06-06,21.422744750976562,21.446775436401367,20.870054244995117,20.894084930419922,13.23762321472168,1008300
1991-06-07,20.870054244995117,20.870054244995117,20.497589111328125,20.569679260253906,13.032096862792969,1017700
1991-06-10,20.545650482177734,20.545650482177734,20.245275497436523,20.44952964782715,12.955960273742676,384500
1991-06-11,20.44952964782715,20.846025466918945,20.125125885009766,20.149154663085938,12.765668869018555,1544600
1991-06-12,20.149154663085938,20.44952964782715,19.6445255279541,19.99295997619629,12.666707038879395,1670100
1991-06-13,19.99295997619629,20.197214126586914,19.944900512695312,19.99295997619629,12.666707038879395,858900
1991-06-14,20.173185348510742,20.545650482177734,20.173185348510742,20.22124481201172,12.811342239379883,801200
1991-06-17,20.44952964782715,20.74990463256836,20.44952964782715,20.59370994567871,13.047319412231445,678100
1991-06-18,20.59370994567871,20.870054244995117,20.59370994567871,20.82199478149414,13.191949844360352,956000
1991-06-19,20.82199478149414,20.846025466918945,20.52161979675293,20.82199478149414,13.191949844360352,1051600
1991-06-20,20.82199478149414,20.870054244995117,20.74990463256836,20.82199478149414,13.191949844360352,1141800
1991-06-21,20.82199478149414,20.846025466918945,20.725875854492188,20.74990463256836,13.146275520324707,712700
1991-06-24,20.545650482177734,20.545650482177734,20.197214126586914,20.197214126586914,12.796113014221191,589200
1991-06-25,20.197214126586914,20.245275497436523,19.87281036376953,19.944900512695312,12.63625717163086,629800
1991-06-26,19.944900512695312,19.968929290771484,19.896839141845703,19.920869827270508,12.62103271484375,629400
1991-06-27,19.920869827270508,20.425500869750977,19.87281036376953,20.2933349609375,12.857013702392578,581200
1991-06-28,20.245275497436523,20.245275497436523,20.149154663085938,20.22124481201172,12.811342239379883,582200
1991-07-01,20.22124481201172,20.425500869750977,19.668554306030273,19.968929290771484,12.651483535766602,1860200
1991-07-02,20.125125885009766,20.74990463256836,20.125125885009766,20.545650482177734,13.016867637634277,2241100
1991-07-03,20.425500869750977,20.425500869750977,19.99295997619629,20.2933349609375,12.857013702392578,513900
1991-07-05,20.245275497436523,20.245275497436523,20.197214126586914,20.197214126586914,12.796113014221191,202700
1991-07-08,20.197214126586914,20.52161979675293,19.944900512695312,20.473560333251953,12.971193313598633,873500
1991-07-09,20.473560333251953,20.569679260253906,20.2933349609375,20.2933349609375,12.857013702392578,630400
1991-07-10,20.2933349609375,20.52161979675293,20.22124481201172,20.425500869750977,12.940749168395996,616800
1991-07-11,20.425500869750977,20.797964096069336,20.425500869750977,20.797964096069336,13.176727294921875,735700
1991-07-12,20.846025466918945,21.146400451660156,20.846025466918945,21.098339080810547,13.367032051086426,975400
1991-07-15,21.170429229736328,21.47080421447754,21.170429229736328,21.422744750976562,13.572563171386719,944400
1991-07-16,21.422744750976562,21.446775436401367,21.35065460205078,21.398714065551758,13.557342529296875,600800
1991-07-17,21.398714065551758,21.422744750976562,21.0262508392334,21.0262508392334,13.321356773376465,460400
1991-07-18,21.05027961730957,21.422744750976562,21.05027961730957,21.422744750976562,13.572563171386719,527500
1991-07-19,21.446775436401367,21.675060272216797,21.446775436401367,21.675060272216797,13.732417106628418,823900
1991-07-22,21.651029586791992,21.651029586791992,21.398714065551758,21.422744750976562,13.572563171386719,604400
1991-07-23,21.47080421447754,21.92737579345703,21.47080421447754,21.69908905029297,13.747640609741211,929000
1991-07-24,21.69908905029297,21.69908905029297,21.146400451660156,21.146400451660156,13.397480964660645,755300
1991-07-25,21.146400451660156,21.194459915161133,21.0262508392334,21.194459915161133,13.42792797088623,594800
1991-07-26,21.194459915161133,21.422744750976562,21.098339080810547,21.32662582397461,13.511662483215332,521300
1991-07-29,21.194459915161133,21.194459915161133,20.846025466918945,20.894084930419922,13.312623023986816,497000
1991-07-30,21.0262508392334,21.146400451660156,21.0262508392334,21.098339080810547,13.442768096923828,815900
1991-07-31,21.098339080810547,21.194459915161133,21.074310302734375,21.146400451660156,13.473386764526367,750600
1991-08-01,21.146400451660156,21.32662582397461,20.82199478149414,20.894084930419922,13.312623023986816,666100
1991-08-02,20.894084930419922,21.098339080810547,20.797964096069336,20.82199478149414,13.266692161560059,493300
1991-08-05,20.82199478149414,20.82199478149414,20.269304275512695,20.269304275512695,12.914546966552734,653800
1991-08-06,20.269304275512695,20.52161979675293,20.149154663085938,20.473560333251953,13.044685363769531,1053900
1991-08-07,20.52161979675293,20.846025466918945,20.52161979675293,20.82199478149414,13.266692161560059,1069900
1991-08-08,20.82199478149414,20.846025466918945,20.245275497436523,20.245275497436523,12.899242401123047,546900
1991-08-09,20.473560333251953,20.870054244995117,20.473560333251953,20.497589111328125,13.060006141662598,937400
1991-08-12,20.497589111328125,20.497589111328125,20.149154663085938,20.497589111328125,13.060006141662598,800000
1991-08-13,20.497589111328125,20.82199478149414,20.497589111328125,20.545650482177734,13.090621948242188,642800
1991-08-14,20.545650482177734,20.569679260253906,20.22124481201172,20.22124481201172,12.883928298950195,425000
1991-08-15,20.22124481201172,20.473560333251953,20.149154663085938,20.197214126586914,12.868616104125977,426700
1991-08-16,20.197214126586914,20.22124481201172,19.824750900268555,20.22124481201172,12.883928298950195,1144800
1991-08-19,19.968929290771484,19.968929290771484,19.320119857788086,19.848779678344727,12.646605491638184,1394200
1991-08-20,19.848779678344727,19.944900512695312,19.34415054321289,19.34415054321289,12.325089454650879,883800
1991-08-21,19.392210006713867,19.920869827270508,19.392210006713867,19.620494842529297,12.50115966796875,1978500
1991-08-22,19.668554306030273,19.920869827270508,19.668554306030273,19.896839141845703,12.677229881286621,968000
1991-08-23,20.22124481201172,20.870054244995117,20.22124481201172,20.82199478149414,13.266692161560059,2216400
1991-08-26,20.82199478149414,21.074310302734375,20.82199478149414,21.0262508392334,13.39682674407959,482600
1991-08-27,21.0262508392334,21.146400451660156,20.725875854492188,20.797964096069336,13.251381874084473,715700
1991-08-28,20.797964096069336,20.870054244995117,20.74990463256836,20.846025466918945,13.28200626373291,458000
1991-08-29,20.846025466918945,20.894084930419922,20.725875854492188,20.74990463256836,13.2207612991333,531900
1991-08-30,20.74990463256836,20.846025466918945,20.59370994567871,20.773935317993164,13.236075401306152,347500
1991-09-03,20.773935317993164,20.846025466918945,20.497589111328125,20.52161979675293,13.075312614440918,596500
1991-09-04,20.52161979675293,20.52161979675293,20.245275497436523,20.2933349609375,12.929855346679688,526900
1991-09-05,20.2933349609375,20.473560333251953,20.269304275512695,20.2933349609375,12.929855346679688,467000
1991-09-06,20.2933349609375,20.44952964782715,20.125125885009766,20.22124481201172,12.883928298950195,406100
1991-09-09,20.125125885009766,20.125125885009766,19.920869827270508,19.968929290771484,12.723176002502441,330200
1991-09-10,19.968929290771484,19.99295997619629,19.692584991455078,19.87281036376953,12.661922454833984,455400
1991-09-11,19.920869827270508,20.125125885009766,19.920869827270508,19.99295997619629,12.73847484588623,536300
1991-09-12,19.99295997619629,20.22124481201172,19.848779678344727,19.896839141845703,12.677229881286621,350800
1991-09-13,19.896839141845703,19.944900512695312,19.6445255279541,19.848779678344727,12.646605491638184,558300
1991-09-16,19.848779678344727,20.245275497436523,19.824750900268555,20.197214126586914,12.868616104125977,802200
1991-09-17,20.197214126586914,20.197214126586914,19.944900512695312,20.125125885009766,12.822685241699219,512300
1991-09-18,20.125125885009766,20.125125885009766,19.920869827270508,20.125125885009766,12.822685241699219,839900
1991-09-19,20.125125885009766,20.197214126586914,19.944900512695312,19.944900512695312,12.707855224609375,797000
1991-09-20,19.944900512695312,19.944900512695312,19.824750900268555,19.824750900268555,12.631299018859863,1022300
1991-09-23,19.57243537902832,19.57243537902832,19.368179321289062,19.392210006713867,12.355705261230469,932400
1991-09-24,19.392210006713867,19.57243537902832,19.019744873046875,19.06780433654785,12.149014472961426,1483100
1991-09-25,19.06780433654785,19.224000930786133,18.719369888305664,19.019744873046875,12.118387222290039,1574600
1991-09-26,19.019744873046875,19.320119857788086,19.019744873046875,19.27206039428711,12.279152870178223,642100
1991-09-27,19.27206039428711,19.34415054321289,19.04377555847168,19.06780433654785,12.149014472961426,775200
1991-09-30,19.06780433654785,19.29608917236328,19.019744873046875,19.091835021972656,12.164322853088379,859100
1991-10-01,19.091835021972656,19.29608917236328,18.671310424804688,18.923625946044922,12.057148933410645,899800
1991-10-02,18.74340057373047,18.74340057373047,18.142650604248047,18.16667938232422,11.574868202209473,1049300
1991-10-03,18.142650604248047,18.142650604248047,17.21749496459961,17.794214248657227,11.337553977966309,4019200
1991-10-04,17.794214248657227,17.866304397583008,17.51786994934082,17.51786994934082,11.161476135253906,2319700
1991-10-07,17.51786994934082,17.722124099731445,17.469810485839844,17.469810485839844,11.130854606628418,1003700
1991-10-08,17.493839263916016,17.866304397583008,17.493839263916016,17.866304397583008,11.383477210998535,856100
1991-10-09,17.866304397583008,18.190710067749023,17.842275619506836,18.16667938232422,11.574868202209473,1103800
1991-10-10,18.16667938232422,18.418994903564453,18.16667938232422,18.39496421813965,11.720314025878906,984700
1991-10-11,18.39496421813965,18.671310424804688,18.322874069213867,18.346904754638672,11.689698219299316,1060900
1991-10-14,18.346904754638672,18.370935440063477,18.142650604248047,18.142650604248047,11.559560775756836,564500
1991-10-15,18.142650604248047,18.190710067749023,18.142650604248047,18.190710067749023,11.590176582336426,802200
1991-10-16,18.190710067749023,19.27206039428711,18.190710067749023,19.091835021972656,12.164322853088379,1339500
1991-10-17,19.091835021972656,19.320119857788086,18.9716854095459,19.27206039428711,12.279152870178223,885100
1991-10-18,19.27206039428711,19.27206039428711,19.04377555847168,19.224000930786133,12.248533248901367,565500
1991-10-21,19.224000930786133,19.224000930786133,19.04377555847168,19.091835021972656,12.164322853088379,438000
1991-10-22,19.091835021972656,19.29608917236328,18.923625946044922,19.091835021972656,12.164322853088379,1030700
1991-10-23,19.091835021972656,19.368179321289062,18.923625946044922,18.923625946044922,12.057148933410645,1287000
1991-10-24,18.719369888305664,18.719369888305664,18.46705436706543,18.69533920288086,11.911704063415527,528300
1991-10-25,18.69533920288086,18.76742935180664,18.39496421813965,18.491085052490234,11.781560897827148,748600
1991-10-28,18.46705436706543,18.46705436706543,18.370935440063477,18.46705436706543,11.843205451965332,937800
1991-10-29,18.46705436706543,18.671310424804688,18.443025588989258,18.671310424804688,11.974197387695312,553900
1991-10-30,18.671310424804688,19.019744873046875,18.623249053955078,19.019744873046875,12.19764518737793,691700
1991-10-31,19.019744873046875,19.06780433654785,18.9716854095459,18.99571418762207,12.182241439819336,573500
1991-11-01,18.99571418762207,18.99571418762207,18.719369888305664,18.923625946044922,12.136005401611328,547500
1991-11-04,18.923625946044922,18.923625946044922,18.719369888305664,18.74340057373047,12.020425796508789,463000
1991-11-05,18.74340057373047,18.99571418762207,18.74340057373047,18.947654724121094,12.151412010192871,561900
1991-11-06,18.947654724121094,18.99571418762207,18.69533920288086,18.74340057373047,12.020425796508789,923800
1991-11-07,18.791460037231445,19.019744873046875,18.791460037231445,18.99571418762207,12.182241439819336,594800
1991-11-08,18.99571418762207,19.091835021972656,18.76742935180664,18.791460037231445,12.051251411437988,426700
1991-11-11,18.791460037231445,18.791460037231445,18.69533920288086,18.74340057373047,12.020425796508789,308600
1991-11-12,18.74340057373047,18.923625946044922,18.443025588989258,18.46705436706543,11.843205451965332,1010700
1991-11-13,18.46705436706543,18.647279739379883,18.418994903564453,18.491085052490234,11.858613967895508,657800
1991-11-14,18.491085052490234,18.491085052490234,18.370935440063477,18.491085052490234,11.858613967895508,520500
1991-11-15,18.443025588989258,18.443025588989258,17.842275619506836,17.842275619506836,11.442519187927246,618800
1991-11-18,17.842275619506836,18.39496421813965,17.81824493408203,18.022499084472656,11.558100700378418,972000
1991-11-19,18.022499084472656,18.022499084472656,17.121374130249023,17.121374130249023,10.980195045471191,1305900
1991-11-20,17.28958511352539,17.5899600982666,17.28958511352539,17.469810485839844,11.203653335571289,1563000
1991-11-21,17.469810485839844,17.842275619506836,17.28958511352539,17.74615478515625,11.380875587463379,513900
1991-11-22,17.722124099731445,17.722124099731445,17.265554428100586,17.44577980041504,11.188238143920898,918800
1991-11-25,17.28958511352539,17.28958511352539,17.193464279174805,17.241525650024414,11.057250022888184,746300
1991-11-26,17.241525650024414,17.469810485839844,17.169435501098633,17.265554428100586,11.072663307189941,1309600
1991-11-27,17.265554428100586,17.421749114990234,16.869060516357422,16.965179443359375,10.880024909973145,1117600
1991-11-29,16.965179443359375,17.541900634765625,16.965179443359375,17.51786994934082,11.234476089477539,372500
1991-12-02,17.469810485839844,17.469810485839844,17.21749496459961,17.28958511352539,11.088068962097168,575500
1991-12-03,17.421749114990234,17.794214248657227,17.421749114990234,17.794214248657227,11.41170597076416,817900
1991-12-04,17.794214248657227,17.794214248657227,17.44577980041504,17.51786994934082,11.234476089477539,390700
1991-12-05,17.51786994934082,17.51786994934082,17.21749496459961,17.28958511352539,11.088068962097168,420400
1991-12-06,17.28958511352539,17.81824493408203,17.169435501098633,17.5899600982666,11.280708312988281,1152100
1991-12-09,17.541900634765625,17.541900634765625,17.169435501098633,17.193464279174805,11.0264310836792,873500
1991-12-10,17.193464279174805,17.193464279174805,16.544654846191406,16.616744995117188,10.656570434570312,1786300
1991-12-11,16.68883514404297,16.98921012878418,16.68883514404297,16.965179443359375,10.880024909973145,1085600
1991-12-12,16.965179443359375,17.21749496459961,16.965179443359375,17.193464279174805,11.0264310836792,511900
1991-12-13,17.193464279174805,17.421749114990234,17.169435501098633,17.193464279174805,11.0264310836792,672100
1991-12-16,17.241525650024414,17.44577980041504,17.241525650024414,17.265554428100586,11.072663307189941,546900
1991-12-17,17.21749496459961,17.21749496459961,16.820999145507812,16.820999145507812,10.787564277648926,519300
1991-12-18,16.820999145507812,16.9171199798584,16.292339324951172,16.9171199798584,10.849204063415527,871500
1991-12-19,16.9171199798584,17.493839263916016,16.9171199798584,17.421749114990234,11.172836303710938,1005900
1991-12-20,17.51786994934082,18.022499084472656,17.51786994934082,17.794214248657227,11.41170597076416,1916200
1991-12-23,17.794214248657227,18.719369888305664,17.51786994934082,18.623249053955078,11.943367958068848,1247000
1991-12-24,18.947654724121094,19.6445255279541,18.947654724121094,19.27206039428711,12.359461784362793,1519700
1991-12-26,19.27206039428711,19.27206039428711,18.923625946044922,19.224000930786133,12.328640937805176,450600
1991-12-27,19.224000930786133,19.620494842529297,19.019744873046875,19.596464157104492,12.56751537322998,807200
1991-12-30,19.548404693603516,19.548404693603516,19.27206039428711,19.27206039428711,12.359461784362793,757300
1991-12-31,19.27206039428711,19.524375915527344,18.9716854095459,19.29608917236328,12.374873161315918,1097200
1992-01-02,19.224000930786133,19.224000930786133,18.99571418762207,19.224000930786133,12.328640937805176,453000
1992-01-03,19.224000930786133,19.34415054321289,19.04377555847168,19.34415054321289,12.405695915222168,782600
1992-01-06,19.29608917236328,19.29608917236328,19.019744873046875,19.248029708862305,12.344051361083984,800900
1992-01-07,19.248029708862305,19.524375915527344,19.06780433654785,19.248029708862305,12.344051361083984,801600
1992-01-08,19.248029708862305,19.6445255279541,19.019744873046875,19.27206039428711,12.359461784362793,1558600
1992-01-09,19.248029708862305,19.248029708862305,18.69533920288086,18.923625946044922,12.136005401611328,720700
1992-01-10,18.923625946044922,18.923625946044922,18.719369888305664,18.76742935180664,12.035837173461914,580800
1992-01-13,18.76742935180664,18.76742935180664,18.418994903564453,18.46705436706543,11.843205451965332,772000
1992-01-14,18.46705436706543,18.74340057373047,18.322874069213867,18.719369888305664,12.005017280578613,1634900
1992-01-15,18.719369888305664,20.425500869750977,18.719369888305664,20.149154663085938,12.921958923339844,2964900
1992-01-16,20.149154663085938,20.82199478149414,20.125125885009766,20.425500869750977,13.099180221557617,3606100
1992-01-17,20.425500869750977,21.074310302734375,20.173185348510742,20.725875854492188,13.291816711425781,3020800
1992-01-20,20.725875854492188,20.870054244995117,20.725875854492188,20.74990463256836,13.307228088378906,1910800
1992-01-21,20.473560333251953,20.473560333251953,19.824750900268555,19.87281036376953,12.744733810424805,1954500
1992-01-22,19.87281036376953,20.173185348510742,19.824750900268555,20.173185348510742,12.937368392944336,1110600
1992-01-23,20.173185348510742,20.2933349609375,19.848779678344727,19.87281036376953,12.744733810424805,1352500
1992-01-24,19.87281036376953,19.944900512695312,19.87281036376953,19.896839141845703,12.760140419006348,999700
1992-01-27,19.944900512695312,20.173185348510742,19.944900512695312,20.125125885009766,12.906549453735352,709100
1992-01-28,20.125125885009766,20.269304275512695,19.920869827270508,20.197214126586914,12.952778816223145,1885600
1992-01-29,20.197214126586914,20.497589111328125,19.87281036376953,19.968929290771484,12.806387901306152,1349900
1992-01-30,19.968929290771484,20.125125885009766,19.896839141845703,19.896839141845703,12.760140419006348,857500
1992-01-31,19.896839141845703,19.920869827270508,19.29608917236328,19.320119857788086,12.390289306640625,958000
1992-02-03,19.320119857788086,19.596464157104492,19.29608917236328,19.320119857788086,12.476602554321289,915400
1992-02-04,19.320119857788086,19.57243537902832,19.06780433654785,19.368179321289062,12.507646560668945,754600
1992-02-05,19.368179321289062,19.57243537902832,19.019744873046875,19.224000930786133,12.414528846740723,611200
1992-02-06,19.224000930786133,19.29608917236328,19.019744873046875,19.019744873046875,12.282629013061523,440600
1992-02-07,19.06780433654785,19.524375915527344,19.06780433654785,19.224000930786133,12.414528846740723,931800
1992-02-10,19.27206039428711,19.620494842529297,19.27206039428711,19.548404693603516,12.624022483825684,1129500
1992-02-11,19.548404693603516,19.824750900268555,19.548404693603516,19.692584991455078,12.717140197753906,1037300
1992-02-12,19.692584991455078,19.968929290771484,19.668554306030273,19.944900512695312,12.880084037780762,1063600
1992-02-13,19.944900512695312,19.968929290771484,19.57243537902832,19.6445255279541,12.686100006103516,683300
1992-02-14,19.6445255279541,20.425500869750977,19.596464157104492,20.269304275512695,13.08957290649414,1712400
1992-02-18,20.269304275512695,21.12236976623535,20.269304275512695,21.12236976623535,13.640470504760742,2685800
1992-02-19,21.12236976623535,21.975435256958008,21.0262508392334,21.446775436401367,13.84997272491455,3762200
1992-02-20,21.422744750976562,21.422744750976562,21.12236976623535,21.32662582397461,13.772370338439941,1631500
1992-02-21,21.146400451660156,21.146400451660156,20.846025466918945,20.870054244995117,13.477524757385254,1829900
1992-02-24,20.870054244995117,21.32662582397461,20.870054244995117,21.05027961730957,13.593918800354004,1016900
1992-02-25,21.0262508392334,21.0262508392334,20.22124481201172,20.473560333251953,13.22147274017334,1294600
1992-02-26,20.473560333251953,20.797964096069336,20.473560333251953,20.74990463256836,13.399933815002441,1436200
1992-02-27,20.74990463256836,20.82199478149414,20.473560333251953,20.797964096069336,13.430973052978516,756000
1992-02-28,20.797964096069336,20.846025466918945,20.725875854492188,20.797964096069336,13.430973052978516,578500
1992-03-02,20.797964096069336,21.170429229736328,20.52161979675293,21.170429229736328,13.671506881713867,728000
1992-03-03,21.398714065551758,22.095584869384766,21.398714065551758,22.07155418395996,14.253439903259277,1872900
1992-03-04,22.07155418395996,22.07155418395996,21.62700080871582,21.69908905029297,14.012904167175293,1817300
1992-03-05,21.62700080871582,21.62700080871582,21.0262508392334,21.12236976623535,13.640470504760742,874900
1992-03-06,21.12236976623535,21.35065460205078,20.773935317993164,20.82199478149414,13.446492195129395,1424400
1992-03-09,20.82199478149414,20.846025466918945,20.2933349609375,20.2933349609375,13.105093002319336,1770700
1992-03-10,20.2933349609375,20.52161979675293,20.22124481201172,20.245275497436523,13.074056625366211,1478400
1992-03-11,20.197214126586914,20.197214126586914,20.125125885009766,20.125125885009766,12.996463775634766,846100
1992-03-12,19.99295997619629,19.99295997619629,19.6445255279541,19.944900512695312,12.880084037780762,1239400
1992-03-13,20.173185348510742,20.74990463256836,20.173185348510742,20.74990463256836,13.399933815002441,1793000
1992-03-16,20.74990463256836,21.374685287475586,20.725875854492188,21.374685287475586,13.803411483764648,1041900
1992-03-17,21.374685287475586,21.651029586791992,21.32662582397461,21.422744750976562,13.834446907043457,932800
1992-03-18,21.422744750976562,21.422744750976562,21.074310302734375,21.074310302734375,13.609437942504883,1286000
1992-03-19,21.074310302734375,21.194459915161133,20.870054244995117,21.098339080810547,13.624955177307129,605800
1992-03-20,21.098339080810547,21.170429229736328,20.894084930419922,21.098339080810547,13.624955177307129,1098600
1992-03-23,21.098339080810547,21.374685287475586,21.0262508392334,21.12236976623535,13.640470504760742,482300
1992-03-24,21.12236976623535,21.494834899902344,21.12236976623535,21.35065460205078,13.787888526916504,803600
1992-03-25,21.35065460205078,22.04752540588379,21.12236976623535,21.723119735717773,14.028419494628906,1504300
1992-03-26,21.723119735717773,22.023494720458984,21.675060272216797,21.795209884643555,14.074978828430176,1283000
1992-03-27,21.675060272216797,21.675060272216797,21.170429229736328,21.194459915161133,13.687020301818848,923800
1992-03-30,21.194459915161133,21.194459915161133,20.894084930419922,21.146400451660156,13.655989646911621,659800
1992-03-31,21.146400451660156,21.47080421447754,21.098339080810547,21.12236976623535,13.640470504760742,577500
1992-04-01,21.098339080810547,21.098339080810547,20.870054244995117,21.098339080810547,13.624955177307129,711300
1992-04-02,21.098339080810547,21.47080421447754,20.870054244995117,21.12236976623535,13.640470504760742,1154800
1992-04-03,21.12236976623535,21.12236976623535,20.425500869750977,20.425500869750977,13.190443992614746,1864600
1992-04-06,20.44952964782715,20.846025466918945,20.44952964782715,20.773935317993164,13.415457725524902,1090600
1992-04-07,20.773935317993164,21.12236976623535,20.44952964782715,20.497589111328125,13.237000465393066,764600
1992-04-08,20.425500869750977,20.425500869750977,19.824750900268555,20.125125885009766,12.996463775634766,1605900
1992-04-09,20.125125885009766,20.473560333251953,20.125125885009766,20.245275497436523,13.074056625366211,1691800
1992-04-10,20.425500869750977,20.569679260253906,20.425500869750977,20.425500869750977,13.190443992614746,1271400
1992-04-13,20.425500869750977,22.095584869384766,20.125125885009766,22.07155418395996,14.253439903259277,915800
1992-04-14,22.07155418395996,22.07155418395996,21.374685287475586,21.47080421447754,13.865484237670898,3871100
1992-04-15,21.62700080871582,22.395959854125977,21.62700080871582,22.347900390625,14.43189811706543,2409900
1992-04-16,22.347900390625,22.972679138183594,22.299840927124023,22.948650360107422,14.819854736328125,3594100
1992-04-20,22.948650360107422,23.477310180664062,22.64827537536621,23.273054122924805,15.029343605041504,1776400
1992-04-21,23.200965881347656,23.200965881347656,22.624244689941406,22.852529525756836,14.75777816772461,1126800
1992-04-22,22.852529525756836,22.900590896606445,22.528125762939453,22.528125762939453,14.548284530639648,729000
1992-04-23,22.528125762939453,22.64827537536621,22.227750778198242,22.624244689941406,14.61036205291748,1381800
1992-04-24,22.624244689941406,23.152904510498047,22.57618522644043,22.948650360107422,14.819854736328125,964400
1992-04-27,22.64827537536621,22.64827537536621,22.04752540588379,22.04752540588379,14.312862396240234,837900
1992-04-28,22.04752540588379,22.528125762939453,21.999465942382812,22.395959854125977,14.539054870605469,833200
1992-04-29,22.395959854125977,22.552154541015625,22.251779556274414,22.347900390625,14.507854461669922,817200
1992-04-30,22.57618522644043,23.249025344848633,22.57618522644043,23.200965881347656,15.061644554138184,2401200
1992-05-01,23.152904510498047,23.152904510498047,22.852529525756836,22.852529525756836,14.835451126098633,949800
1992-05-04,22.852529525756836,23.152904510498047,22.672304153442383,22.672304153442383,14.7184476852417,1093800
1992-05-05,22.672304153442383,22.852529525756836,22.624244689941406,22.624244689941406,14.68725872039795,684700
1992-05-06,22.624244689941406,22.852529525756836,22.323869705200195,22.347900390625,14.507854461669922,1009900
1992-05-07,22.347900390625,22.672304153442383,22.347900390625,22.64827537536621,14.702853202819824,952400
1992-05-08,22.64827537536621,22.900590896606445,22.57618522644043,22.672304153442383,14.7184476852417,1043300
1992-05-11,22.852529525756836,23.477310180664062,22.852529525756836,23.453279495239258,15.225443840026855,1181700
1992-05-12,23.429250717163086,23.429250717163086,23.17693519592285,23.200965881347656,15.061644554138184,972000
1992-05-13,23.200965881347656,23.549400329589844,23.17693519592285,23.29708480834961,15.124042510986328,1193700
1992-05-14,23.249025344848633,23.249025344848633,22.972679138183594,23.128875732421875,15.014852523803711,982000
1992-05-15,23.128875732421875,23.152904510498047,22.600215911865234,22.64827537536621,14.702853202819824,1534300
1992-05-18,22.64827537536621,23.200965881347656,22.64827537536621,23.17693519592285,15.046051979064941,999300
1992-05-19,23.17693519592285,23.29708480834961,22.828500747680664,23.224994659423828,15.077241897583008,1662900
1992-05-20,23.224994659423828,23.249025344848633,22.948650360107422,22.9967098236084,14.929051399230957,728000
1992-05-21,22.9967098236084,22.9967098236084,22.87656021118164,22.972679138183594,14.9134521484375,833500
1992-05-22,22.972679138183594,23.17693519592285,22.948650360107422,22.9967098236084,14.929051399230957,742600
1992-05-26,22.9967098236084,23.249025344848633,22.972679138183594,23.17693519592285,15.046051979064941,630200
1992-05-27,23.17693519592285,23.200965881347656,22.972679138183594,22.9967098236084,14.929051399230957,489000
1992-05-28,22.9967098236084,23.273054122924805,22.948650360107422,23.273054122924805,15.10844612121582,609200
1992-05-29,23.273054122924805,23.501340866088867,23.200965881347656,23.249025344848633,15.09284496307373,1345500
1992-06-01,23.249025344848633,23.59745979309082,23.128875732421875,23.573429107666016,15.303449630737305,1933800
1992-06-02,23.573429107666016,23.801715850830078,23.549400329589844,23.59745979309082,15.31904125213623,1787700
1992-06-03,23.59745979309082,23.89783477783203,23.501340866088867,23.89783477783203,15.514041900634766,868900
1992-06-04,23.89783477783203,24.150150299072266,23.849775314331055,23.849775314331055,15.482843399047852,2096600
1992-06-05,23.849775314331055,23.849775314331055,23.549400329589844,23.729625701904297,15.404839515686035,699100
1992-06-08,23.729625701904297,23.75365447998047,23.52536964416504,23.729625701904297,15.404839515686035,409700
1992-06-09,23.729625701904297,23.729625701904297,23.224994659423828,23.273054122924805,15.10844612121582,1000300
1992-06-10,23.273054122924805,23.273054122924805,22.900590896606445,22.948650360107422,14.897854804992676,1376500
1992-06-11,22.948650360107422,22.948650360107422,22.57618522644043,22.672304153442383,14.7184476852417,1593200
1992-06-12,22.696334838867188,22.948650360107422,22.696334838867188,22.924619674682617,14.882244110107422,1059300
1992-06-15,22.924619674682617,22.924619674682617,22.828500747680664,22.900590896606445,14.866653442382812,591200
1992-06-16,22.900590896606445,23.249025344848633,22.900590896606445,22.900590896606445,14.866653442382812,859900
1992-06-17,22.900590896606445,23.224994659423828,22.852529525756836,23.128875732421875,15.014852523803711,1568200
1992-06-18,22.972679138183594,22.972679138183594,22.095584869384766,22.251779556274414,14.445452690124512,1521700
1992-06-19,22.251779556274414,22.323869705200195,22.023494720458984,22.023494720458984,14.297256469726562,1013700
1992-06-22,22.023494720458984,22.07155418395996,21.675060272216797,22.07155418395996,14.328458786010742,998700
1992-06-23,22.07155418395996,22.227750778198242,21.951404571533203,21.975435256958008,14.266057968139648,481300
1992-06-24,21.975435256958008,22.27581024169922,21.747150421142578,22.04752540588379,14.312862396240234,1007300
1992-06-25,22.095584869384766,22.347900390625,22.095584869384766,22.227750778198242,14.429850578308105,1260600
1992-06-26,22.227750778198242,22.323869705200195,22.023494720458984,22.07155418395996,14.328458786010742,550300
1992-06-29,22.095584869384766,22.600215911865234,22.095584869384766,22.395959854125977,14.539054870605469,887500
1992-06-30,22.395959854125977,22.696334838867188,22.395959854125977,22.696334838867188,14.734049797058105,807600
1992-07-01,22.696334838867188,23.249025344848633,22.57618522644043,23.249025344848633,15.09284496307373,1408400
1992-07-02,23.249025344848633,23.29708480834961,22.552154541015625,22.552154541015625,14.640447616577148,1841300
1992-07-06,22.552154541015625,22.57618522644043,21.62700080871582,22.023494720458984,14.297256469726562,1501700
1992-07-07,21.999465942382812,21.999465942382812,21.422744750976562,21.446775436401367,13.922866821289062,1899200
1992-07-08,21.446775436401367,21.747150421142578,21.422744750976562,21.723119735717773,14.102252006530762,1261000
1992-07-09,21.795209884643555,22.371929168701172,21.795209884643555,22.095584869384766,14.3440523147583,860100
1992-07-10,22.095584869384766,22.227750778198242,21.795209884643555,21.92737579345703,14.23484992980957,836500
1992-07-13,21.92737579345703,22.07155418395996,21.69908905029297,22.023494720458984,14.297256469726562,736700
1992-07-14,22.023494720458984,22.27581024169922,21.92737579345703,22.251779556274414,14.445452690124512,513600
1992-07-15,22.251779556274414,22.251779556274414,21.62700080871582,21.62700080871582,14.039860725402832,1279400
1992-07-16,21.62700080871582,21.975435256958008,21.494834899902344,21.675060272216797,14.071061134338379,1541000
1992-07-17,21.675060272216797,22.023494720458984,21.651029586791992,21.77117919921875,14.133455276489258,1510700
1992-07-20,21.723119735717773,21.723119735717773,21.422744750976562,21.446775436401367,13.922866821289062,1130500
1992-07-21,21.446775436401367,21.651029586791992,21.35065460205078,21.374685287475586,13.876059532165527,961000
1992-07-22,21.374685287475586,21.398714065551758,21.170429229736328,21.32662582397461,13.844855308532715,767200
1992-07-23,21.32662582397461,21.422744750976562,21.146400451660156,21.35065460205078,13.860455513000488,712700
1992-07-24,21.35065460205078,21.723119735717773,21.35065460205078,21.675060272216797,14.071061134338379,731700
1992-07-27,21.675060272216797,21.747150421142578,21.675060272216797,21.69908905029297,14.086657524108887,636400
1992-07-28,21.69908905029297,22.07155418395996,21.69908905029297,22.04752540588379,14.312862396240234,1435800
1992-07-29,22.347900390625,22.672304153442383,22.347900390625,22.600215911865234,14.671650886535645,1476100
1992-07-30,22.57618522644043,22.57618522644043,22.07155418395996,22.251779556274414,14.445452690124512,804900
1992-07-31,22.251779556274414,22.323869705200195,22.04752540588379,22.07155418395996,14.328458786010742,473400
1992-08-03,21.999465942382812,21.999465942382812,21.747150421142578,21.795209884643555,14.226503372192383,525500
1992-08-04,21.77117919921875,21.77117919921875,21.494834899902344,21.494834899902344,14.030437469482422,604200
1992-08-05,21.494834899902344,21.651029586791992,21.194459915161133,21.374685287475586,13.952008247375488,733000
1992-08-06,21.374685287475586,21.374685287475586,21.098339080810547,21.098339080810547,13.771632194519043,637200
1992-08-07,21.098339080810547,21.32662582397461,21.05027961730957,21.098339080810547,13.771632194519043,1235000
1992-08-10,21.098339080810547,21.098339080810547,20.773935317993164,20.797964096069336,13.575560569763184,956000
1992-08-11,20.797964096069336,20.797964096069336,20.52161979675293,20.52161979675293,13.395188331604004,997000
1992-08-12,20.52161979675293,20.773935317993164,20.473560333251953,20.497589111328125,13.379504203796387,1149500
1992-08-13,20.497589111328125,20.569679260253906,20.269304275512695,20.2933349609375,13.246171951293945,1268400
1992-08-14,20.425500869750977,20.545650482177734,20.425500869750977,20.497589111328125,13.379504203796387,1807700
1992-08-17,20.497589111328125,20.725875854492188,20.22124481201172,20.425500869750977,13.332440376281738,1618200
1992-08-18,20.425500869750977,20.497589111328125,20.22124481201172,20.269304275512695,13.230484962463379,1295600
1992-08-19,20.269304275512695,20.473560333251953,20.245275497436523,20.269304275512695,13.230484962463379,729700
1992-08-20,20.269304275512695,20.44952964782715,20.269304275512695,20.2933349609375,13.246171951293945,383100
1992-08-21,20.2933349609375,20.545650482177734,19.368179321289062,19.368179321289062,12.642292022705078,2712800
1992-08-24,19.320119857788086,19.320119857788086,19.019744873046875,19.04377555847168,12.43054485321045,1407200
1992-08-25,19.04377555847168,19.368179321289062,19.019744873046875,19.224000930786133,12.548174858093262,1045600
1992-08-26,19.224000930786133,19.368179321289062,19.091835021972656,19.320119857788086,12.610919952392578,951400
1992-08-27,19.320119857788086,19.6445255279541,18.9716854095459,19.320119857788086,12.610919952392578,1870600
1992-08-28,19.392210006713867,19.896839141845703,19.392210006713867,19.87281036376953,12.971681594848633,583800
1992-08-31,19.87281036376953,19.968929290771484,19.34415054321289,19.34415054321289,12.626609802246094,542500
1992-09-01,19.34415054321289,19.620494842529297,19.29608917236328,19.548404693603516,12.759926795959473,924800
1992-09-02,19.57243537902832,20.425500869750977,19.57243537902832,20.2933349609375,13.246171951293945,2041600
1992-09-03,20.2933349609375,20.2933349609375,20.149154663085938,20.22124481201172,13.199115753173828,867100
1992-09-04,20.125125885009766,20.125125885009766,19.896839141845703,19.920869827270508,13.003056526184082,486000
1992-09-08,19.920869827270508,19.968929290771484,19.524375915527344,19.620494842529297,12.806988716125488,629800
1992-09-09,19.620494842529297,19.968929290771484,19.57243537902832,19.968929290771484,13.034431457519531,674400
1992-09-10,20.269304275512695,20.773935317993164,20.269304275512695,20.773935317993164,13.559879302978516,810200
1992-09-11,20.773935317993164,20.773935317993164,20.473560333251953,20.473560333251953,13.363808631896973,555300
1992-09-14,20.773935317993164,21.170429229736328,20.773935317993164,21.074310302734375,13.755953788757324,1744400
1992-09-15,20.870054244995117,20.870054244995117,20.473560333251953,20.473560333251953,13.363808631896973,699100
1992-09-16,20.473560333251953,20.870054244995117,20.269304275512695,20.59370994567871,13.442239761352539,813600
1992-09-17,20.59370994567871,20.797964096069336,20.425500869750977,20.473560333251953,13.363808631896973,726700
1992-09-18,20.473560333251953,20.545650482177734,20.425500869750977,20.52161979675293,13.395188331604004,824900
1992-09-21,20.52161979675293,20.545650482177734,20.425500869750977,20.52161979675293,13.395188331604004,230300
1992-09-22,20.52161979675293,20.545650482177734,20.22124481201172,20.245275497436523,13.21480655670166,712300
1992-09-23,20.245275497436523,20.245275497436523,19.968929290771484,20.149154663085938,13.15206527709961,707700
1992-09-24,20.149154663085938,20.425500869750977,20.125125885009766,20.269304275512695,13.230484962463379,370100
1992-09-25,20.22124481201172,20.22124481201172,19.620494842529297,19.896839141845703,12.987369537353516,644400
1992-09-28,19.896839141845703,19.99295997619629,19.87281036376953,19.968929290771484,13.034431457519531,499600
1992-09-29,19.968929290771484,19.99295997619629,19.6445255279541,19.6445255279541,12.822669982910156,418100
1992-09-30,19.6445255279541,19.896839141845703,19.620494842529297,19.87281036376953,12.971681594848633,494300
1992-10-01,19.87281036376953,19.944900512695312,19.596464157104492,19.620494842529297,12.806988716125488,462600
1992-10-02,19.620494842529297,19.668554306030273,19.224000930786133,19.320119857788086,12.610919952392578,826900
1992-10-05,19.29608917236328,19.29608917236328,18.76742935180664,19.248029708862305,12.56386661529541,1642500
1992-10-06,19.248029708862305,19.368179321289062,19.091835021972656,19.34415054321289,12.626609802246094,1121500
1992-10-07,19.34415054321289,19.34415054321289,19.224000930786133,19.27206039428711,12.579545974731445,719300
1992-10-08,19.27206039428711,19.320119857788086,18.99571418762207,19.27206039428711,12.579545974731445,1163700
1992-10-09,19.27206039428711,19.392210006713867,18.99571418762207,19.248029708862305,12.56386661529541,1053300
1992-10-12,19.248029708862305,19.524375915527344,19.248029708862305,19.392210006713867,12.657976150512695,678700
1992-10-13,19.524375915527344,19.896839141845703,19.524375915527344,19.824750900268555,12.9403076171875,1039900
1992-10-14,19.824750900268555,19.824750900268555,19.57243537902832,19.57243537902832,12.77562141418457,468400
1992-10-15,19.392210006713867,19.392210006713867,19.224000930786133,19.27206039428711,12.579545974731445,867900
1992-10-16,19.27206039428711,19.848779678344727,19.248029708862305,19.824750900268555,12.9403076171875,1024300
1992-10-19,19.824750900268555,20.125125885009766,19.668554306030273,20.125125885009766,13.13637638092041,875100
1992-10-20,20.125125885009766,20.22124481201172,19.920869827270508,20.149154663085938,13.15206527709961,631400
1992-10-21,20.2933349609375,20.52161979675293,20.2933349609375,20.2933349609375,13.246171951293945,920400
1992-10-22,20.425500869750977,20.773935317993164,20.425500869750977,20.545650482177734,13.410871505737305,1493100
1992-10-23,20.545650482177734,20.569679260253906,20.44952964782715,20.52161979675293,13.395188331604004,857500
1992-10-26,20.52161979675293,20.797964096069336,20.425500869750977,20.74990463256836,13.544190406799316,900800
1992-10-27,20.74990463256836,20.797964096069336,20.425500869750977,20.425500869750977,13.332440376281738,992300
1992-10-28,20.425500869750977,21.098339080810547,20.425500869750977,20.894084930419922,13.638304710388184,1259000
1992-10-29,20.894084930419922,21.074310302734375,20.894084930419922,21.0262508392334,13.72457218170166,1053600
1992-10-30,21.0262508392334,21.0262508392334,20.773935317993164,20.870054244995117,13.622618675231934,664400
1992-11-02,20.870054244995117,20.870054244995117,20.59370994567871,20.82199478149414,13.669946670532227,1171100
1992-11-03,20.82199478149414,20.870054244995117,20.797964096069336,20.846025466918945,13.685724258422852,588800
1992-11-04,20.846025466918945,20.870054244995117,20.797964096069336,20.797964096069336,13.654170036315918,238700
1992-11-05,20.773935317993164,20.773935317993164,20.569679260253906,20.59370994567871,13.520075798034668,574500
1992-11-06,20.59370994567871,20.74990463256836,20.52161979675293,20.59370994567871,13.520075798034668,745300
1992-11-09,20.59370994567871,20.59370994567871,20.473560333251953,20.497589111328125,13.456974983215332,393700
1992-11-10,20.497589111328125,20.59370994567871,20.245275497436523,20.245275497436523,13.2913236618042,536500
1992-11-11,20.245275497436523,20.425500869750977,20.173185348510742,20.22124481201172,13.275540351867676,570900
1992-11-12,20.22124481201172,20.2933349609375,20.173185348510742,20.2933349609375,13.32287311553955,1138200
1992-11-13,20.22124481201172,20.22124481201172,19.920869827270508,19.920869827270508,13.078349113464355,993700
1992-11-16,19.824750900268555,19.824750900268555,19.320119857788086,19.34415054321289,12.69972038269043,2105600
1992-11-17,19.34415054321289,19.524375915527344,19.248029708862305,19.248029708862305,12.636615753173828,1483100
1992-11-18,19.368179321289062,19.620494842529297,19.368179321289062,19.57243537902832,12.849595069885254,999700
1992-11-19,19.57243537902832,19.824750900268555,19.57243537902832,19.620494842529297,12.881144523620605,1530300
1992-11-20,19.620494842529297,19.920869827270508,19.620494842529297,19.920869827270508,13.078349113464355,1312600
1992-11-23,19.920869827270508,19.99295997619629,19.848779678344727,19.920869827270508,13.078349113464355,743300
1992-11-24,19.920869827270508,20.269304275512695,19.920869827270508,20.22124481201172,13.275540351867676,800000
1992-11-25,20.269304275512695,20.497589111328125,20.269304275512695,20.44952964782715,13.4254150390625,1012300
1992-11-27,20.52161979675293,20.725875854492188,20.52161979675293,20.545650482177734,13.488525390625,1304300
1992-11-30,20.545650482177734,21.12236976623535,20.545650482177734,21.05027961730957,13.81982421875,1813900
1992-12-01,21.05027961730957,21.47080421447754,20.894084930419922,21.32662582397461,14.001238822937012,1625500
1992-12-02,21.32662582397461,21.374685287475586,21.12236976623535,21.12236976623535,13.867149353027344,1139200
1992-12-03,21.12236976623535,21.146400451660156,20.870054244995117,21.0262508392334,13.804043769836426,1127200
1992-12-04,21.0262508392334,21.146400451660156,21.0262508392334,21.05027961730957,13.81982421875,970000
1992-12-07,21.05027961730957,21.05027961730957,20.82199478149414,21.05027961730957,13.81982421875,587800
1992-12-08,21.05027961730957,21.35065460205078,20.846025466918945,21.170429229736328,13.898702621459961,576200
1992-12-09,21.170429229736328,21.795209884643555,21.074310302734375,21.795209884643555,14.308880805969238,1986500
1992-12-10,21.77117919921875,21.77117919921875,21.494834899902344,21.651029586791992,14.214225769042969,1274600
1992-12-11,21.651029586791992,21.675060272216797,21.32662582397461,21.494834899902344,14.111678123474121,591500
1992-12-14,21.494834899902344,21.69908905029297,21.32662582397461,21.32662582397461,14.001238822937012,599500
1992-12-15,21.32662582397461,21.398714065551758,21.146400451660156,21.35065460205078,14.017022132873535,530500
1992-12-16,21.35065460205078,21.446775436401367,21.170429229736328,21.32662582397461,14.001238822937012,438700
1992-12-17,21.32662582397461,21.422744750976562,21.194459915161133,21.374685287475586,14.032795906066895,1027700
1992-12-18,21.398714065551758,21.675060272216797,21.398714065551758,21.651029586791992,14.214225769042969,1114600
1992-12-21,21.651029586791992,21.747150421142578,21.494834899902344,21.494834899902344,14.111678123474121,1010300
1992-12-22,21.494834899902344,21.494834899902344,21.32662582397461,21.422744750976562,14.064350128173828,902400
1992-12-23,21.422744750976562,21.47080421447754,21.194459915161133,21.374685287475586,14.032795906066895,590500
1992-12-24,21.374685287475586,21.446775436401367,21.32662582397461,21.32662582397461,14.001238822937012,280800
1992-12-28,21.32662582397461,21.32662582397461,21.098339080810547,21.12236976623535,13.867149353027344,476600
1992-12-29,21.12236976623535,21.374685287475586,21.12236976623535,21.146400451660156,13.882925033569336,854100
1992-12-30,21.194459915161133,21.47080421447754,21.194459915161133,21.47080421447754,14.095905303955078,450600
1992-12-31,21.47080421447754,21.62700080871582,21.422744750976562,21.446775436401367,14.080131530761719,615400
1993-01-04,21.446775436401367,21.999465942382812,21.446775436401367,21.92737579345703,14.395644187927246,1585200
1993-01-05,21.92737579345703,22.227750778198242,21.795209884643555,21.951404571533203,14.411430358886719,1707400
1993-01-06,21.92737579345703,21.92737579345703,21.723119735717773,21.747150421142578,14.277326583862305,932800
1993-01-07,21.747150421142578,21.999465942382812,21.074310302734375,21.723119735717773,14.261545181274414,3168000
1993-01-08,21.398714065551758,21.398714065551758,21.098339080810547,21.12236976623535,13.867149353027344,1606900
1993-01-11,21.12236976623535,21.194459915161133,20.870054244995117,21.194459915161133,13.914474487304688,1075900
1993-01-12,21.194459915161133,21.35065460205078,20.773935317993164,20.870054244995117,13.701498031616211,1215700
1993-01-13,20.545650482177734,20.545650482177734,19.920869827270508,20.545650482177734,13.488525390625,4479400
1993-01-14,20.545650482177734,20.773935317993164,20.497589111328125,20.545650482177734,13.488525390625,1538000
1993-01-15,20.569679260253906,20.870054244995117,20.569679260253906,20.846025466918945,13.685724258422852,936000
1993-01-18,20.846025466918945,20.846025466918945,20.74990463256836,20.846025466918945,13.685724258422852,321800
1993-01-19,20.846025466918945,20.846025466918945,20.569679260253906,20.59370994567871,13.520075798034668,878900
1993-01-20,20.59370994567871,20.82199478149414,20.545650482177734,20.569679260253906,13.504302978515625,582800
1993-01-21,20.569679260253906,20.74990463256836,20.497589111328125,20.74990463256836,13.622617721557617,896100
1993-01-22,20.74990463256836,21.146400451660156,20.59370994567871,21.074310302734375,13.83560562133789,1036300
1993-01-25,21.12236976623535,21.47080421447754,21.12236976623535,21.35065460205078,14.017022132873535,1219100
1993-01-26,21.35065460205078,21.494834899902344,21.35065460205078,21.35065460205078,14.017022132873535,883100
1993-01-27,21.374685287475586,21.77117919921875,21.374685287475586,21.69908905029297,14.24577522277832,795200
1993-01-28,21.69908905029297,22.27581024169922,21.675060272216797,22.27581024169922,14.624401092529297,1837900
1993-01-29,22.27581024169922,22.347900390625,22.095584869384766,22.299840927124023,14.640177726745605,1530700
1993-02-01,22.023494720458984,22.023494720458984,21.77117919921875,21.951404571533203,14.489489555358887,2002100
1993-02-02,21.951404571533203,22.07155418395996,21.747150421142578,22.07155418395996,14.568801879882812,674400
1993-02-03,22.07155418395996,22.27581024169922,21.975435256958008,22.227750778198242,14.671897888183594,942000
1993-02-04,22.227750778198242,22.828500747680664,22.227750778198242,22.828500747680664,15.068446159362793,1992100
1993-02-05,22.828500747680664,23.501340866088867,22.624244689941406,23.249025344848633,15.346009254455566,1981700
1993-02-08,23.200965881347656,23.200965881347656,22.924619674682617,22.924619674682617,15.131879806518555,656800
1993-02-09,22.828500747680664,22.828500747680664,22.57618522644043,22.57618522644043,14.901888847351074,381100
1993-02-10,22.57618522644043,22.600215911865234,22.251779556274414,22.528125762939453,14.87016487121582,630400
1993-02-11,22.552154541015625,22.87656021118164,22.552154541015625,22.552154541015625,14.886026382446289,714300
1993-02-12,22.552154541015625,22.64827537536621,22.227750778198242,22.227750778198242,14.671897888183594,305600
1993-02-16,22.227750778198242,22.27581024169922,21.32662582397461,21.47080421447754,14.172258377075195,1675900
1993-02-17,21.47080421447754,21.975435256958008,21.374685287475586,21.77117919921875,14.370525360107422,1851300
1993-02-18,21.77117919921875,22.04752540588379,21.398714065551758,21.69908905029297,14.32294750213623,1359900
1993-02-19,21.47080421447754,21.47080421447754,21.12236976623535,21.35065460205078,14.092951774597168,2793500
1993-02-22,21.35065460205078,21.398714065551758,21.098339080810547,21.32662582397461,14.07708740234375,1140100
1993-02-23,21.32662582397461,21.446775436401367,21.170429229736328,21.374685287475586,14.108816146850586,714700
1993-02-24,21.374685287475586,21.494834899902344,21.32662582397461,21.47080421447754,14.172258377075195,651400
1993-02-25,21.446775436401367,21.446775436401367,21.05027961730957,21.146400451660156,13.958127975463867,1674900
1993-02-26,21.146400451660156,21.146400451660156,20.82199478149414,21.05027961730957,13.894682884216309,1183500
1993-03-01,21.05027961730957,21.194459915161133,20.725875854492188,20.773935317993164,13.7122802734375,1124500
1993-03-02,20.773935317993164,21.074310302734375,20.44952964782715,21.05027961730957,13.894682884216309,1701400
1993-03-03,21.05027961730957,21.194459915161133,20.725875854492188,20.894084930419922,13.791584014892578,1214400
1993-03-04,20.894084930419922,21.05027961730957,20.497589111328125,20.52161979675293,13.545727729797363,1506700
1993-03-05,20.74990463256836,21.194459915161133,20.74990463256836,20.894084930419922,13.791584014892578,2188200
1993-03-08,21.098339080810547,21.62700080871582,21.098339080810547,21.62700080871582,14.27536392211914,1671500
1993-03-09,21.62700080871582,21.999465942382812,21.62700080871582,21.999465942382812,14.521220207214355,1375900
1993-03-10,21.999465942382812,21.999465942382812,21.422744750976562,21.494834899902344,14.188122749328613,1008700
1993-03-11,21.374685287475586,21.374685287475586,21.05027961730957,21.194459915161133,13.989852905273438,1023900
1993-03-12,20.870054244995117,20.870054244995117,20.569679260253906,20.82199478149414,13.743998527526855,1566200
1993-03-15,20.82199478149414,21.170429229736328,20.82199478149414,21.170429229736328,13.97398853302002,1122800
1993-03-16,21.170429229736328,21.170429229736328,21.074310302734375,21.146400451660156,13.958127975463867,597200
1993-03-17,21.146400451660156,21.170429229736328,21.0262508392334,21.146400451660156,13.958127975463867,1675500
1993-03-18,21.146400451660156,21.422744750976562,21.074310302734375,21.194459915161133,13.989852905273438,953400
1993-03-19,21.194459915161133,21.194459915161133,21.0262508392334,21.05027961730957,13.894682884216309,726700
1993-03-22,21.05027961730957,21.194459915161133,20.82199478149414,21.05027961730957,13.894682884216309,1184700
1993-03-23,21.05027961730957,21.074310302734375,20.725875854492188,20.725875854492188,13.680550575256348,1732400
1993-03-24,20.725875854492188,20.846025466918945,20.52161979675293,20.59370994567871,13.59331226348877,1255000
1993-03-25,20.59370994567871,20.59370994567871,20.52161979675293,20.545650482177734,13.561600685119629,804900
1993-03-26,20.52161979675293,20.52161979675293,20.245275497436523,20.425500869750977,13.482277870178223,655800
1993-03-29,20.425500869750977,20.497589111328125,20.245275497436523,20.2933349609375,13.39504337310791,646400
1993-03-30,20.245275497436523,20.245275497436523,19.29608917236328,19.668554306030273,12.982645034790039,2389000
1993-03-31,19.668554306030273,19.87281036376953,19.320119857788086,19.320119857788086,12.752650260925293,2308700
1993-04-01,19.34415054321289,19.57243537902832,19.34415054321289,19.392210006713867,12.800237655639648,2032700
1993-04-02,19.392210006713867,19.392210006713867,19.27206039428711,19.320119857788086,12.752650260925293,2280300
1993-04-05,19.320119857788086,19.57243537902832,19.06780433654785,19.091835021972656,12.601970672607422,1538300
1993-04-06,19.091835021972656,19.29608917236328,18.74340057373047,18.791460037231445,12.403701782226562,2002100
1993-04-07,18.791460037231445,18.99571418762207,18.443025588989258,18.69533920288086,12.340256690979004,2189800
1993-04-08,18.623249053955078,18.623249053955078,17.722124099731445,18.094589233398438,11.943716049194336,5194700
1993-04-12,18.094589233398438,18.491085052490234,18.094589233398438,18.491085052490234,12.205438613891602,1463700
1993-04-13,18.623249053955078,18.69533920288086,18.623249053955078,18.69533920288086,12.340256690979004,1259600
1993-04-14,18.69533920288086,18.947654724121094,18.647279739379883,18.74340057373047,12.371979713439941,1289300
1993-04-15,18.791460037231445,19.019744873046875,18.791460037231445,18.947654724121094,12.506795883178711,1116600
1993-04-16,18.947654724121094,19.091835021972656,18.76742935180664,19.06780433654785,12.586112022399902,1503100
1993-04-19,19.06780433654785,19.29608917236328,18.923625946044922,19.04377555847168,12.570249557495117,1227000
1993-04-20,19.04377555847168,19.320119857788086,19.04377555847168,19.320119857788086,12.752650260925293,1502700
1993-04-21,19.320119857788086,19.87281036376953,19.248029708862305,19.692584991455078,12.998514175415039,1332500
1993-04-22,19.668554306030273,19.668554306030273,19.392210006713867,19.524375915527344,12.88747501373291,852500
1993-04-23,19.368179321289062,19.368179321289062,19.091835021972656,19.091835021972656,12.601970672607422,802600
1993-04-26,19.224000930786133,19.6445255279541,19.224000930786133,19.596464157104492,12.935063362121582,767000
1993-04-27,19.596464157104492,19.668554306030273,19.57243537902832,19.668554306030273,12.982645034790039,647100
1993-04-28,19.668554306030273,19.668554306030273,19.392210006713867,19.57243537902832,12.919204711914062,472000
1993-04-29,19.57243537902832,19.848779678344727,19.548404693603516,19.824750900268555,13.085742950439453,694300
1993-04-30,19.824750900268555,19.920869827270508,19.6445255279541,19.848779678344727,13.101606369018555,480300
1993-05-03,19.848779678344727,19.848779678344727,19.392210006713867,19.57243537902832,12.997881889343262,1081200
1993-05-04,19.57243537902832,19.596464157104492,19.34415054321289,19.34415054321289,12.846280097961426,1253400
1993-05-05,19.34415054321289,19.34415054321289,19.248029708862305,19.27206039428711,12.79840087890625,1310900
1993-05-06,19.27206039428711,19.392210006713867,19.27206039428711,19.27206039428711,12.79840087890625,661100
1993-05-07,19.27206039428711,19.320119857788086,18.99571418762207,19.04377555847168,12.646803855895996,1110600
1993-05-10,19.04377555847168,19.091835021972656,18.947654724121094,18.9716854095459,12.59892749786377,1600000
1993-05-11,18.9716854095459,19.29608917236328,18.923625946044922,19.29608917236328,12.814358711242676,767600
1993-05-12,19.29608917236328,19.896839141845703,19.29608917236328,19.824750900268555,13.165440559387207,669100
1993-05-13,19.824750900268555,20.125125885009766,19.824750900268555,19.824750900268555,13.165440559387207,865100
1993-05-14,19.824750900268555,19.920869827270508,19.620494842529297,19.668554306030273,13.061712265014648,495600
1993-05-17,19.824750900268555,19.968929290771484,19.824750900268555,19.944900512695312,13.245233535766602,400700
1993-05-18,19.944900512695312,20.2933349609375,19.87281036376953,20.22124481201172,13.42874813079834,1721800
1993-05-19,20.22124481201172,20.725875854492188,20.125125885009766,20.569679260253906,13.660144805908203,1564000
1993-05-20,20.569679260253906,20.797964096069336,20.245275497436523,20.425500869750977,13.564391136169434,1090200
1993-05-21,20.269304275512695,20.269304275512695,19.99295997619629,20.245275497436523,13.444707870483398,1518700
1993-05-24,20.245275497436523,20.2933349609375,19.99295997619629,20.2933349609375,13.4766206741333,583200
1993-05-25,20.2933349609375,20.773935317993164,20.22124481201172,20.773935317993164,13.79578685760498,1056300
1993-05-26,20.74990463256836,20.74990463256836,20.52161979675293,20.569679260253906,13.660144805908203,630200
1993-05-27,20.569679260253906,20.725875854492188,20.497589111328125,20.725875854492188,13.763864517211914,323800
1993-05-28,20.725875854492188,20.725875854492188,20.197214126586914,20.22124481201172,13.42874813079834,332200
1993-06-01,20.22124481201172,20.545650482177734,20.22124481201172,20.52161979675293,13.628227233886719,588800
1993-06-02,20.52161979675293,20.797964096069336,20.497589111328125,20.797964096069336,13.811747550964355,494000
1993-06-03,20.797964096069336,20.797964096069336,20.59370994567871,20.797964096069336,13.811747550964355,245900
1993-06-04,20.797964096069336,21.05027961730957,20.725875854492188,20.870054244995117,13.85961627960205,793600
1993-06-07,20.870054244995117,21.0262508392334,20.797964096069336,20.797964096069336,13.811747550964355,565500
1993-06-08,20.797964096069336,20.797964096069336,20.545650482177734,20.545650482177734,13.644183158874512,544300
1993-06-09,20.545650482177734,20.545650482177734,20.245275497436523,20.269304275512695,13.460662841796875,578900
1993-06-10,20.269304275512695,20.2933349609375,20.173185348510742,20.197214126586914,13.412788391113281,285800
1993-06-11,20.197214126586914,20.245275497436523,19.848779678344727,19.896839141845703,13.213316917419434,740600
1993-06-14,19.896839141845703,19.944900512695312,19.6445255279541,19.944900512695312,13.245233535766602,1158800
1993-06-15,19.896839141845703,19.896839141845703,19.57243537902832,19.620494842529297,13.029792785644531,1176100
1993-06-16,19.620494842529297,19.692584991455078,19.57243537902832,19.668554306030273,13.061712265014648,448000
1993-06-17,19.668554306030273,20.125125885009766,19.668554306030273,19.968929290771484,13.26119613647461,776000
1993-06-18,19.968929290771484,20.425500869750977,19.920869827270508,20.22124481201172,13.42874813079834,2057400
1993-06-21,20.22124481201172,20.44952964782715,20.22124481201172,20.245275497436523,13.444707870483398,1183700
1993-06-22,20.245275497436523,20.44952964782715,20.245275497436523,20.2933349609375,13.4766206741333,582800
1993-06-23,20.2933349609375,20.425500869750977,20.173185348510742,20.245275497436523,13.444707870483398,467000
1993-06-24,20.269304275512695,20.569679260253906,20.269304275512695,20.52161979675293,13.628227233886719,812900
1993-06-25,20.52161979675293,20.569679260253906,20.44952964782715,20.497589111328125,13.612273216247559,535900
1993-06-28,20.497589111328125,20.497589111328125,20.425500869750977,20.473560333251953,13.596305847167969,439400
1993-06-29,20.545650482177734,20.870054244995117,20.545650482177734,20.725875854492188,13.763864517211914,2527000
1993-06-30,20.82199478149414,21.074310302734375,20.82199478149414,21.0262508392334,13.963342666625977,2550400
1993-07-01,21.0262508392334,21.675060272216797,21.0262508392334,21.651029586791992,14.378260612487793,2646300
1993-07-02,21.494834899902344,21.494834899902344,21.35065460205078,21.422744750976562,14.226655960083008,1569600
1993-07-06,21.422744750976562,21.422744750976562,21.074310302734375,21.074310302734375,13.99526309967041,741000
1993-07-07,21.074310302734375,21.12236976623535,21.0262508392334,21.098339080810547,14.011220932006836,795600
1993-07-08,21.098339080810547,21.12236976623535,21.0262508392334,21.074310302734375,13.99526309967041,1203100
1993-07-09,21.074310302734375,21.446775436401367,21.0262508392334,21.422744750976562,14.226655960083008,702300
1993-07-12,21.422744750976562,21.422744750976562,21.074310302734375,21.12236976623535,14.027177810668945,530500
1993-07-13,21.12236976623535,21.170429229736328,21.05027961730957,21.146400451660156,14.043136596679688,628400
1993-07-14,21.146400451660156,21.398714065551758,21.12236976623535,21.398714065551758,14.210700035095215,1137200
1993-07-15,21.398714065551758,21.446775436401367,21.194459915161133,21.446775436401367,14.2426176071167,694100
1993-07-16,21.422744750976562,21.422744750976562,21.0262508392334,21.05027961730957,13.979300498962402,1257600
1993-07-19,21.05027961730957,21.12236976623535,21.0262508392334,21.098339080810547,14.011220932006836,465000
1993-07-20,21.098339080810547,21.146400451660156,21.074310302734375,21.12236976623535,14.027177810668945,659400
1993-07-21,21.074310302734375,21.074310302734375,20.846025466918945,21.0262508392334,13.963342666625977,556300
1993-07-22,21.0262508392334,21.05027961730957,20.82199478149414,20.82199478149414,13.827695846557617,629800
1993-07-23,20.870054244995117,21.12236976623535,20.870054244995117,21.12236976623535,14.027177810668945,1353500
1993-07-26,21.12236976623535,21.374685287475586,21.12236976623535,21.32662582397461,14.162816047668457,386500
1993-07-27,21.374685287475586,21.92737579345703,21.374685287475586,21.723119735717773,14.426121711730957,1185700
1993-07-28,21.723119735717773,22.227750778198242,21.723119735717773,22.04752540588379,14.641573905944824,628200
1993-07-29,22.04752540588379,22.07155418395996,21.446775436401367,21.47080421447754,14.25856876373291,1019900
1993-07-30,21.446775436401367,21.446775436401367,21.35065460205078,21.374685287475586,14.194737434387207,467400
1993-08-02,21.374685287475586,21.651029586791992,21.32662582397461,21.47080421447754,14.339176177978516,713300
1993-08-03,21.62700080871582,22.095584869384766,21.62700080871582,22.023494720458984,14.708287239074707,1140800
1993-08-04,22.023494720458984,22.095584869384766,21.951404571533203,21.975435256958008,14.676189422607422,553500
1993-08-05,21.795209884643555,21.795209884643555,21.62700080871582,21.723119735717773,14.50767707824707,847100
1993-08-06,21.723119735717773,21.723119735717773,21.422744750976562,21.446775436401367,14.323128700256348,457600
1993-08-09,21.446775436401367,21.723119735717773,21.35065460205078,21.35065460205078,14.258933067321777,616400
1993-08-10,21.374685287475586,21.77117919921875,21.374685287475586,21.747150421142578,14.523725509643555,773200
1993-08-11,21.747150421142578,21.951404571533203,21.69908905029297,21.723119735717773,14.50767707824707,713100
1993-08-12,21.723119735717773,21.795209884643555,21.494834899902344,21.651029586791992,14.45953369140625,726000
1993-08-13,21.651029586791992,21.69908905029297,21.422744750976562,21.446775436401367,14.323128700256348,474400
1993-08-16,21.494834899902344,22.323869705200195,21.494834899902344,22.095584869384766,14.756426811218262,2286300
1993-08-17,22.095584869384766,22.299840927124023,22.04752540588379,22.27581024169922,14.876794815063477,1944800
1993-08-18,22.27581024169922,22.528125762939453,22.27581024169922,22.323869705200195,14.908883094787598,2281300
1993-08-19,22.323869705200195,22.347900390625,22.251779556274414,22.299840927124023,14.892841339111328,555500
1993-08-20,22.299840927124023,22.323869705200195,22.251779556274414,22.299840927124023,14.892841339111328,933800
1993-08-23,22.299840927124023,22.371929168701172,22.07155418395996,22.347900390625,14.924941062927246,1154100
1993-08-24,22.347900390625,22.696334838867188,22.299840927124023,22.672304153442383,15.141590118408203,895500
1993-08-25,22.672304153442383,22.924619674682617,22.624244689941406,22.924619674682617,15.310094833374023,991300
1993-08-26,22.924619674682617,23.429250717163086,22.87656021118164,22.9967098236084,15.358237266540527,1675900
1993-08-27,22.828500747680664,22.828500747680664,22.27581024169922,22.672304153442383,15.141590118408203,1037700
1993-08-30,22.672304153442383,22.87656021118164,22.672304153442383,22.696334838867188,15.157637596130371,555300
1993-08-31,22.672304153442383,22.672304153442383,22.528125762939453,22.552154541015625,15.061347007751465,550500
1993-09-01,22.552154541015625,22.57618522644043,22.347900390625,22.552154541015625,15.061347007751465,700300
1993-09-02,22.552154541015625,22.552154541015625,21.795209884643555,21.92737579345703,14.644094467163086,949800
1993-09-03,21.92737579345703,22.347900390625,21.92737579345703,22.299840927124023,14.892841339111328,709100
1993-09-07,22.27581024169922,22.27581024169922,21.795209884643555,21.92737579345703,14.644094467163086,770000
1993-09-08,21.723119735717773,21.723119735717773,21.074310302734375,21.446775436401367,14.323128700256348,1837300
1993-09-09,21.446775436401367,21.651029586791992,21.398714065551758,21.651029586791992,14.45953369140625,565500
1993-09-10,21.47080421447754,21.47080421447754,21.194459915161133,21.446775436401367,14.323128700256348,1055600
1993-09-13,21.446775436401367,21.47080421447754,21.35065460205078,21.398714065551758,14.291032791137695,467000
1993-09-14,21.398714065551758,21.446775436401367,21.170429229736328,21.374685287475586,14.274977684020996,846100
1993-09-15,21.374685287475586,21.47080421447754,21.074310302734375,21.422744750976562,14.307073593139648,789600
1993-09-16,21.422744750976562,21.747150421142578,21.32662582397461,21.747150421142578,14.523725509643555,733300
1993-09-17,21.747150421142578,21.795209884643555,21.422744750976562,21.422744750976562,14.307073593139648,1407800
1993-09-20,21.422744750976562,21.422744750976562,20.52161979675293,20.569679260253906,13.7373628616333,1157800
1993-09-21,20.545650482177734,20.545650482177734,19.824750900268555,19.99295997619629,13.352201461791992,3984600
1993-09-22,19.99295997619629,20.545650482177734,19.968929290771484,20.44952964782715,13.657116889953613,1501700
1993-09-23,20.44952964782715,20.473560333251953,20.173185348510742,20.197214126586914,13.48861026763916,577500
1993-09-24,20.197214126586914,20.473560333251953,20.125125885009766,20.425500869750977,13.641068458557129,574900
1993-09-27,20.473560333251953,20.797964096069336,20.473560333251953,20.59370994567871,13.75340747833252,557300
1993-09-28,20.59370994567871,20.59370994567871,20.245275497436523,20.2933349609375,13.55280590057373,595500
1993-09-29,20.22124481201172,20.22124481201172,19.944900512695312,19.99295997619629,13.352201461791992,1050300
1993-09-30,19.99295997619629,20.173185348510742,19.824750900268555,20.149154663085938,13.456521987915039,1118800
1993-10-01,20.149154663085938,20.82199478149414,19.99295997619629,20.569679260253906,13.7373628616333,891100
1993-10-04,20.569679260253906,20.59370994567871,20.44952964782715,20.59370994567871,13.75340747833252,842900
1993-10-05,20.59370994567871,20.846025466918945,20.245275497436523,20.245275497436523,13.520715713500977,846100
1993-10-06,20.245275497436523,20.497589111328125,20.245275497436523,20.425500869750977,13.641068458557129,799200
1993-10-07,20.425500869750977,20.74990463256836,20.2933349609375,20.52161979675293,13.70526123046875,545900
1993-10-08,20.52161979675293,20.59370994567871,20.22124481201172,20.269304275512695,13.53675651550293,866500
1993-10-11,20.125125885009766,20.125125885009766,19.668554306030273,19.99295997619629,13.352201461791992,862100
1993-10-12,19.99295997619629,20.245275497436523,19.99295997619629,20.22124481201172,13.504660606384277,659100
1993-10-13,20.197214126586914,20.197214126586914,20.149154663085938,20.197214126586914,13.48861026763916,282200
1993-10-14,20.197214126586914,20.245275497436523,19.920869827270508,19.944900512695312,13.320107460021973,1502700
1993-10-15,19.944900512695312,20.173185348510742,19.944900512695312,19.968929290771484,13.336158752441406,844100
1993-10-18,19.968929290771484,20.473560333251953,19.824750900268555,20.425500869750977,13.641068458557129,1115200
1993-10-19,20.425500869750977,20.725875854492188,20.125125885009766,20.569679260253906,13.7373628616333,1127200
1993-10-20,20.545650482177734,20.545650482177734,20.2933349609375,20.425500869750977,13.641068458557129,519900
1993-10-21,20.425500869750977,20.44952964782715,20.22124481201172,20.269304275512695,13.53675651550293,418400
1993-10-22,20.425500869750977,20.82199478149414,20.425500869750977,20.725875854492188,13.841675758361816,1205700
1993-10-25,20.773935317993164,21.170429229736328,20.773935317993164,21.170429229736328,14.138570785522461,1530700
1993-10-26,21.12236976623535,21.12236976623535,20.725875854492188,20.846025466918945,13.921920776367188,916100
1993-10-27,20.797964096069336,20.797964096069336,20.473560333251953,20.52161979675293,13.70526123046875,1016700
1993-10-28,20.52161979675293,20.797964096069336,20.245275497436523,20.245275497436523,13.520715713500977,1515700
1993-10-29,20.269304275512695,20.52161979675293,20.269304275512695,20.425500869750977,13.641068458557129,1863600
1993-11-01,20.425500869750977,20.425500869750977,20.125125885009766,20.269304275512695,13.616854667663574,1448100
1993-11-02,20.269304275512695,20.59370994567871,19.896839141845703,20.425500869750977,13.721784591674805,1554300
1993-11-03,20.425500869750977,20.425500869750977,19.920869827270508,19.99295997619629,13.43121337890625,1168700
1993-11-04,20.197214126586914,20.2933349609375,20.197214126586914,20.22124481201172,13.584569931030273,909100
1993-11-05,20.22124481201172,20.497589111328125,20.125125885009766,20.425500869750977,13.721784591674805,756300
1993-11-08,20.425500869750977,20.52161979675293,20.22124481201172,20.44952964782715,13.73792552947998,415100
1993-11-09,20.44952964782715,20.497589111328125,20.2933349609375,20.497589111328125,13.770223617553711,630800
1993-11-10,20.497589111328125,20.894084930419922,20.497589111328125,20.870054244995117,14.020437240600586,984000
1993-11-11,20.870054244995117,21.074310302734375,20.725875854492188,20.773935317993164,13.955867767333984,1077900
1993-11-12,20.773935317993164,21.05027961730957,20.773935317993164,20.846025466918945,14.004298210144043,784200
1993-11-15,20.846025466918945,21.05027961730957,20.569679260253906,20.773935317993164,13.955867767333984,719700
1993-11-16,20.773935317993164,20.797964096069336,20.52161979675293,20.773935317993164,13.955867767333984,600800
1993-11-17,20.773935317993164,20.894084930419922,20.425500869750977,20.569679260253906,13.818648338317871,1038900
1993-11-18,20.569679260253906,20.59370994567871,20.2933349609375,20.52161979675293,13.786367416381836,373500
1993-11-19,20.52161979675293,21.098339080810547,20.44952964782715,21.074310302734375,14.157659530639648,1318900
1993-11-22,21.074310302734375,21.77117919921875,20.870054244995117,21.47080421447754,14.424019813537598,1725000
1993-11-23,21.47080421447754,22.04752540588379,21.47080421447754,21.651029586791992,14.545093536376953,785200
1993-11-24,21.47080421447754,21.47080421447754,21.146400451660156,21.35065460205078,14.343302726745605,637400
1993-11-26,21.35065460205078,21.374685287475586,21.32662582397461,21.35065460205078,14.343302726745605,310800
1993-11-29,21.35065460205078,21.374685287475586,20.894084930419922,20.894084930419922,14.03658390045166,905400
1993-11-30,20.894084930419922,20.894084930419922,20.74990463256836,20.773935317993164,13.955867767333984,542900
1993-12-01,20.82199478149414,21.32662582397461,20.82199478149414,21.074310302734375,14.157659530639648,989300
1993-12-02,21.074310302734375,21.170429229736328,20.82199478149414,21.098339080810547,14.173795700073242,988000
1993-12-03,21.098339080810547,21.098339080810547,20.74990463256836,20.82199478149414,13.988154411315918,491000
1993-12-06,20.82199478149414,21.05027961730957,20.545650482177734,20.569679260253906,13.818648338317871,627800
1993-12-07,20.725875854492188,20.846025466918945,20.725875854492188,20.773935317993164,13.955867767333984,627400
1993-12-08,20.773935317993164,21.747150421142578,20.773935317993164,21.723119735717773,14.593518257141113,1603900
1993-12-09,21.723119735717773,22.095584869384766,21.398714065551758,21.422744750976562,14.391733169555664,1269400
1993-12-10,21.422744750976562,21.747150421142578,21.422744750976562,21.69908905029297,14.57738208770752,511600
1993-12-13,21.723119735717773,22.07155418395996,21.723119735717773,22.04752540588379,14.811463356018066,1455100
1993-12-14,22.04752540588379,22.27581024169922,21.69908905029297,21.69908905029297,14.57738208770752,795600
1993-12-15,21.69908905029297,21.795209884643555,21.074310302734375,21.146400451660156,14.206088066101074,1529000
1993-12-16,21.146400451660156,21.35065460205078,20.870054244995117,21.074310302734375,14.157659530639648,1270600
1993-12-17,21.074310302734375,21.098339080810547,20.894084930419922,20.894084930419922,14.03658390045166,1451800
1993-12-20,20.894084930419922,21.170429229736328,20.773935317993164,20.846025466918945,14.004298210144043,1917600
1993-12-21,20.846025466918945,20.870054244995117,20.44952964782715,20.497589111328125,13.770223617553711,1363900
1993-12-22,20.497589111328125,20.74990463256836,20.149154663085938,20.52161979675293,13.786367416381836,1254400
1993-12-23,20.52161979675293,20.569679260253906,20.425500869750977,20.473560333251953,13.754073143005371,510600
1993-12-27,20.473560333251953,20.725875854492188,20.425500869750977,20.545650482177734,13.80250358581543,579900
1993-12-28,20.545650482177734,20.894084930419922,20.52161979675293,20.870054244995117,14.020437240600586,642800
1993-12-29,20.870054244995117,21.074310302734375,20.74990463256836,20.797964096069336,13.97200870513916,591500
1993-12-30,20.797964096069336,20.870054244995117,20.569679260253906,20.797964096069336,13.97200870513916,438000
1993-12-31,20.797964096069336,21.12236976623535,20.74990463256836,20.797964096069336,13.97200870513916,522300
1994-01-03,20.797964096069336,21.32662582397461,20.59370994567871,21.146400451660156,14.206088066101074,887500
1994-01-04,21.146400451660156,21.146400451660156,21.05027961730957,21.12236976623535,14.189943313598633,863100
1994-01-05,21.12236976623535,21.675060272216797,20.894084930419922,21.675060272216797,14.561240196228027,2235800
1994-01-06,21.675060272216797,21.92737579345703,21.446775436401367,21.494834899902344,14.440166473388672,1265600
1994-01-07,21.62700080871582,21.747150421142578,21.62700080871582,21.675060272216797,14.561240196228027,950400
1994-01-10,21.675060272216797,22.27581024169922,21.651029586791992,22.251779556274414,14.9486722946167,1461700
1994-01-11,22.251779556274414,22.371929168701172,21.398714065551758,21.446775436401367,14.407875061035156,1857300
1994-01-12,21.446775436401367,21.795209884643555,21.146400451660156,21.795209884643555,14.641956329345703,1135800
1994-01-13,21.795209884643555,22.07155418395996,21.398714065551758,21.975435256958008,14.76302719116211,1881600
1994-01-14,21.975435256958008,22.227750778198242,21.795209884643555,21.92737579345703,14.730743408203125,507900
1994-01-17,21.92737579345703,22.299840927124023,21.77117919921875,22.27581024169922,14.964823722839355,1140100
1994-01-18,22.27581024169922,22.323869705200195,21.975435256958008,22.095584869384766,14.84373950958252,1408800
1994-01-19,22.095584869384766,22.395959854125977,22.07155418395996,22.395959854125977,15.0455322265625,1396200
1994-01-20,22.371929168701172,22.371929168701172,22.251779556274414,22.299840927124023,14.980960845947266,1163100
1994-01-21,22.299840927124023,22.64827537536621,22.04752540588379,22.095584869384766,14.84373950958252,6379000
1994-01-24,22.347900390625,22.87656021118164,22.347900390625,22.64827537536621,15.215039253234863,2151500
1994-01-25,22.64827537536621,22.948650360107422,22.552154541015625,22.672304153442383,15.231176376342773,1032300
1994-01-26,22.696334838867188,22.948650360107422,22.696334838867188,22.924619674682617,15.400688171386719,1748400
1994-01-27,22.924619674682617,23.17693519592285,22.924619674682617,22.924619674682617,15.400688171386719,2301700
1994-01-28,22.924619674682617,23.17693519592285,22.924619674682617,22.972679138183594,15.432978630065918,1078200
1994-01-31,23.549400329589844,23.89783477783203,23.549400329589844,23.75365447998047,16.04153060913086,4835200
1994-02-01,23.777685165405273,24.05402946472168,23.777685165405273,23.801715850830078,16.07398223876953,4223900
1994-02-02,23.801715850830078,23.89783477783203,23.75365447998047,23.777685165405273,16.057756423950195,1528000
1994-02-03,23.777685165405273,23.801715850830078,23.29708480834961,23.477310180664062,15.854909896850586,2465900
1994-02-04,23.477310180664062,23.501340866088867,22.852529525756836,22.852529525756836,15.43297290802002,2641300
1994-02-07,22.852529525756836,23.52536964416504,22.624244689941406,23.453279495239258,15.83867359161377,2831700
1994-02-08,23.573429107666016,23.849775314331055,23.573429107666016,23.801715850830078,16.07398223876953,2628900
1994-02-09,23.801715850830078,24.35440444946289,23.729625701904297,24.12611961364746,16.29306411743164,2425900
1994-02-10,24.12611961364746,24.63075065612793,23.729625701904297,23.777685165405273,16.057756423950195,2891600
1994-02-11,23.549400329589844,23.549400329589844,23.273054122924805,23.453279495239258,15.83867359161377,1109800
1994-02-14,23.453279495239258,23.849775314331055,23.429250717163086,23.501340866088867,15.871131896972656,1675100
1994-02-15,23.501340866088867,23.52536964416504,23.273054122924805,23.453279495239258,15.83867359161377,1320300
1994-02-16,23.453279495239258,23.849775314331055,23.429250717163086,23.849775314331055,16.1064395904541,967000
1994-02-17,23.849775314331055,24.12611961364746,23.573429107666016,23.573429107666016,15.919822692871094,1336900
1994-02-18,23.573429107666016,23.59745979309082,23.29708480834961,23.429250717163086,15.822458267211914,1484700
1994-02-22,23.429250717163086,23.501340866088867,23.128875732421875,23.128875732421875,15.61960506439209,901800
1994-02-23,23.128875732421875,23.152904510498047,22.672304153442383,22.828500747680664,15.41675090789795,1410400
1994-02-24,22.828500747680664,22.948650360107422,22.672304153442383,22.87656021118164,15.449207305908203,1212400
1994-02-25,22.87656021118164,23.128875732421875,22.87656021118164,22.87656021118164,15.449207305908203,1525700
1994-02-28,22.87656021118164,22.948650360107422,22.57618522644043,22.57618522644043,15.246355056762695,1695100
1994-03-01,22.57618522644043,22.600215911865234,21.975435256958008,22.323869705200195,15.075953483581543,3603700
1994-03-02,22.323869705200195,22.924619674682617,22.023494720458984,22.924619674682617,15.481663703918457,2004700
1994-03-03,22.900590896606445,22.900590896606445,22.371929168701172,22.395959854125977,15.124638557434082,1372500
1994-03-04,22.528125762939453,22.828500747680664,22.528125762939453,22.552154541015625,15.230124473571777,933000
1994-03-07,22.57618522644043,22.87656021118164,22.57618522644043,22.624244689941406,15.278806686401367,794200
1994-03-08,22.624244689941406,22.624244689941406,22.227750778198242,22.371929168701172,15.10840892791748,1220700
1994-03-09,22.371929168701172,22.600215911865234,22.323869705200195,22.395959854125977,15.124638557434082,1362900
1994-03-10,22.07155418395996,22.07155418395996,21.77117919921875,21.951404571533203,14.824423789978027,1924800
1994-03-11,21.951404571533203,22.227750778198242,21.92737579345703,22.227750778198242,15.011039733886719,795200
1994-03-14,22.227750778198242,22.395959854125977,22.023494720458984,22.023494720458984,14.8731050491333,916800
1994-03-15,22.023494720458984,22.227750778198242,21.999465942382812,22.04752540588379,14.889335632324219,1111800
1994-03-16,22.07155418395996,22.347900390625,22.07155418395996,22.07155418395996,14.905561447143555,761200
1994-03-17,22.227750778198242,22.64827537536621,22.227750778198242,22.624244689941406,15.278806686401367,963700
1994-03-18,22.64827537536621,23.200965881347656,22.64827537536621,23.152904510498047,15.635823249816895,1838700
1994-03-21,23.152904510498047,23.17693519592285,22.900590896606445,23.152904510498047,15.635823249816895,651800
1994-03-22,23.17693519592285,23.52536964416504,23.17693519592285,23.501340866088867,15.871131896972656,1205700
1994-03-23,23.501340866088867,23.82574462890625,23.128875732421875,23.573429107666016,15.919822692871094,1093800
1994-03-24,23.573429107666016,23.729625701904297,23.224994659423828,23.477310180664062,15.854909896850586,543900
1994-03-25,23.477310180664062,23.573429107666016,22.87656021118164,22.87656021118164,15.449207305908203,850500
1994-03-28,22.87656021118164,22.900590896606445,22.600215911865234,22.672304153442383,15.311264991760254,545500
1994-03-29,22.672304153442383,22.696334838867188,22.347900390625,22.347900390625,15.092180252075195,609200
1994-03-30,22.04752540588379,22.04752540588379,21.47080421447754,21.47080421447754,14.499855995178223,2360200
1994-03-31,21.47080421447754,21.723119735717773,21.170429229736328,21.446775436401367,14.48363208770752,1929500
1994-04-04,21.446775436401367,21.77117919921875,20.870054244995117,21.651029586791992,14.621564865112305,2607900
1994-04-05,21.651029586791992,21.77117919921875,21.47080421447754,21.62700080871582,14.605341911315918,1164100
1994-04-06,21.62700080871582,21.747150421142578,21.494834899902344,21.69908905029297,14.654027938842773,1601900
1994-04-07,21.69908905029297,21.723119735717773,21.422744750976562,21.69908905029297,14.654027938842773,965400
1994-04-08,21.69908905029297,21.69908905029297,21.0262508392334,21.398714065551758,14.451180458068848,1788700
1994-04-11,21.422744750976562,21.77117919921875,21.422744750976562,21.446775436401367,14.48363208770752,1319900
1994-04-12,21.446775436401367,21.675060272216797,21.398714065551758,21.446775436401367,14.48363208770752,1962500
1994-04-13,21.422744750976562,21.422744750976562,20.82199478149414,20.82199478149414,14.061698913574219,996000
1994-04-14,20.82199478149414,21.0262508392334,20.725875854492188,20.809980392456055,14.053592681884766,881100
1994-04-15,20.725875854492188,20.725875854492188,20.269304275512695,20.269304275512695,13.68845272064209,1220400
1994-04-18,20.173185348510742,20.173185348510742,19.87281036376953,19.896839141845703,13.436915397644043,1456100
1994-04-19,19.87281036376953,19.87281036376953,19.27206039428711,19.524375915527344,13.185372352600098,2946300
1994-04-20,19.524375915527344,19.896839141845703,19.392210006713867,19.87281036376953,13.420686721801758,2319100
1994-04-21,19.920869827270508,20.173185348510742,19.920869827270508,19.968929290771484,13.485607147216797,1842600
1994-04-22,19.968929290771484,20.2933349609375,19.920869827270508,20.269304275512695,13.68845272064209,1050900
1994-04-25,20.269304275512695,20.545650482177734,19.99295997619629,20.545650482177734,13.875075340270996,1441800
1994-04-26,20.545650482177734,20.773935317993164,20.473560333251953,20.569679260253906,13.891301155090332,383100
1994-04-28,20.569679260253906,20.569679260253906,19.99295997619629,20.2933349609375,13.704675674438477,847900
1994-04-29,20.2933349609375,20.473560333251953,20.22124481201172,20.425500869750977,13.793929100036621,306600
1994-05-02,20.425500869750977,21.374685287475586,20.173185348510742,21.12236976623535,14.348952293395996,1011300
1994-05-03,21.12236976623535,21.12236976623535,20.74990463256836,20.82199478149414,14.144902229309082,1030700
1994-05-04,20.82199478149414,20.82199478149414,20.569679260253906,20.74990463256836,14.095931053161621,805200
1994-05-05,20.74990463256836,20.773935317993164,20.569679260253906,20.59370994567871,13.989824295043945,338800
1994-05-06,20.59370994567871,20.773935317993164,20.44952964782715,20.497589111328125,13.924530982971191,745000
1994-05-09,20.497589111328125,20.52161979675293,20.269304275512695,20.425500869750977,13.875553131103516,933000
1994-05-10,20.425500869750977,20.52161979675293,20.173185348510742,20.269304275512695,13.769445419311523,975700
1994-05-11,20.269304275512695,20.425500869750977,20.173185348510742,20.245275497436523,13.753125190734863,727000
1994-05-12,20.245275497436523,20.2933349609375,20.197214126586914,20.197214126586914,13.72047233581543,482600
1994-05-13,20.22124481201172,20.59370994567871,20.22124481201172,20.545650482177734,13.957174301147461,651400
1994-05-16,20.545650482177734,20.82199478149414,20.269304275512695,20.497589111328125,13.924530982971191,984700
1994-05-17,20.52161979675293,21.146400451660156,20.52161979675293,21.12236976623535,14.348952293395996,879500
1994-05-18,21.12236976623535,21.62700080871582,21.12236976623535,21.446775436401367,14.569334030151367,1443800
1994-05-19,21.446775436401367,21.651029586791992,21.35065460205078,21.374685287475586,14.520357131958008,781600
1994-05-20,21.374685287475586,21.62700080871582,21.32662582397461,21.398714065551758,14.536689758300781,639800
1994-05-23,21.398714065551758,21.398714065551758,21.098339080810547,21.146400451660156,14.365281105041504,754600
1994-05-24,21.146400451660156,21.35065460205078,20.797964096069336,20.846025466918945,14.161229133605957,655100
1994-05-25,20.846025466918945,21.12236976623535,20.545650482177734,21.12236976623535,14.348952293395996,746600
1994-05-26,21.12236976623535,21.194459915161133,20.894084930419922,21.0262508392334,14.28365707397461,646400
1994-05-27,21.0262508392334,21.170429229736328,21.0262508392334,21.074310302734375,14.316311836242676,296600
1994-05-31,21.074310302734375,21.194459915161133,21.074310302734375,21.146400451660156,14.365281105041504,361700
1994-06-01,21.146400451660156,21.146400451660156,20.82199478149414,21.098339080810547,14.332627296447754,576900
1994-06-02,21.098339080810547,21.194459915161133,21.074310302734375,21.098339080810547,14.332627296447754,558300
1994-06-03,21.098339080810547,21.32662582397461,21.098339080810547,21.146400451660156,14.365281105041504,496600
1994-06-06,21.146400451660156,21.374685287475586,21.098339080810547,21.32662582397461,14.487706184387207,545500
1994-06-07,21.32662582397461,21.446775436401367,20.846025466918945,20.894084930419922,14.19387435913086,449000
1994-06-08,20.894084930419922,21.170429229736328,20.894084930419922,21.146400451660156,14.365281105041504,614400
1994-06-09,21.170429229736328,21.398714065551758,21.170429229736328,21.374685287475586,14.520357131958008,543300
1994-06-10,21.374685287475586,22.07155418395996,21.374685287475586,21.92737579345703,14.895817756652832,1216700
1994-06-13,21.975435256958008,22.624244689941406,21.975435256958008,22.57618522644043,15.336567878723145,1568200
1994-06-14,22.57618522644043,22.972679138183594,22.552154541015625,22.696334838867188,15.41818618774414,2221400
1994-06-15,22.696334838867188,22.696334838867188,22.323869705200195,22.323869705200195,15.165165901184082,1658900
1994-06-16,22.323869705200195,22.64827537536621,22.323869705200195,22.395959854125977,15.21413803100586,730700
1994-06-17,22.395959854125977,22.552154541015625,22.323869705200195,22.347900390625,15.181485176086426,913400
1994-06-20,22.323869705200195,22.323869705200195,21.975435256958008,22.023494720458984,14.961113929748535,739000
1994-06-21,22.023494720458984,22.299840927124023,21.747150421142578,22.299840927124023,15.148838996887207,917100
1994-06-22,22.299840927124023,22.347900390625,22.07155418395996,22.323869705200195,15.165165901184082,319600
1994-06-23,22.323869705200195,22.600215911865234,22.323869705200195,22.371929168701172,15.197806358337402,1053300
1994-06-24,22.371929168701172,22.371929168701172,21.494834899902344,21.723119735717773,14.757057189941406,897500
1994-06-27,21.723119735717773,21.999465942382812,21.494834899902344,21.999465942382812,14.944790840148926,660400
1994-06-28,21.92737579345703,21.92737579345703,21.47080421447754,21.651029586791992,14.708086013793945,568200
1994-06-29,21.69908905029297,21.999465942382812,21.69908905029297,21.77117919921875,14.789704322814941,322500
1994-06-30,21.77117919921875,21.999465942382812,21.69908905029297,21.951404571533203,14.912142753601074,552300
1994-07-01,22.251779556274414,22.624244689941406,22.251779556274414,22.624244689941406,15.369215965270996,904800
1994-07-05,22.624244689941406,22.924619674682617,22.57618522644043,22.696334838867188,15.41818618774414,827200
1994-07-06,22.696334838867188,23.200965881347656,22.624244689941406,23.128875732421875,15.712026596069336,1308900
1994-07-07,23.128875732421875,23.128875732421875,22.57618522644043,22.57618522644043,15.336567878723145,821200
1994-07-08,22.57618522644043,23.729625701904297,22.395959854125977,23.59745979309082,16.03033447265625,2441100
1994-07-11,23.59745979309082,23.801715850830078,23.429250717163086,23.501340866088867,15.965042114257812,2168200
1994-07-12,23.501340866088867,23.777685165405273,23.453279495239258,23.777685165405273,16.15277099609375,2211800
1994-07-13,23.777685165405273,24.030000686645508,23.573429107666016,23.75365447998047,16.13644790649414,2013400
1994-07-14,23.777685165405273,24.030000686645508,23.777685165405273,23.801715850830078,16.16909408569336,1387800
1994-07-15,23.801715850830078,24.10209083557129,23.729625701904297,24.10209083557129,16.373153686523438,2024000
1994-07-18,24.12611961364746,24.750900268554688,24.12611961364746,24.726869583129883,16.797574996948242,3259100
1994-07-19,24.70284080505371,24.70284080505371,24.498584747314453,24.63075065612793,16.732284545898438,1803300
1994-07-20,24.4024658203125,24.4024658203125,24.030000686645508,24.150150299072266,16.405803680419922,2811400
1994-07-21,24.150150299072266,24.198209762573242,23.801715850830078,24.198209762573242,16.438451766967773,1242600
1994-07-22,24.174179077148438,24.174179077148438,23.801715850830078,23.801715850830078,16.16909408569336,1490100
1994-07-25,23.801715850830078,23.82574462890625,23.573429107666016,23.729625701904297,16.120128631591797,1149100
1994-07-26,23.729625701904297,24.150150299072266,23.52536964416504,24.150150299072266,16.405803680419922,1416800
1994-07-27,24.078060150146484,24.078060150146484,23.273054122924805,23.29708480834961,15.826286315917969,2175500
1994-07-28,23.29708480834961,23.477310180664062,22.948650360107422,22.9967098236084,15.622241020202637,1496700
1994-07-29,23.152904510498047,23.52536964416504,23.152904510498047,23.477310180664062,15.948726654052734,1035900
1994-08-01,23.477310180664062,23.75365447998047,23.29708480834961,23.729625701904297,16.203046798706055,1524700
1994-08-02,23.75365447998047,23.873804092407227,23.75365447998047,23.873804092407227,16.301498413085938,1455800
1994-08-03,23.873804092407227,24.030000686645508,23.801715850830078,23.89783477783203,16.317901611328125,963000
1994-08-04,23.89783477783203,23.89783477783203,23.777685165405273,23.777685165405273,16.235864639282227,1021900
1994-08-05,23.777685165405273,23.777685165405273,23.501340866088867,23.549400329589844,16.079992294311523,637200
1994-08-08,23.549400329589844,23.801715850830078,23.477310180664062,23.549400329589844,16.079992294311523,1872600
1994-08-09,23.549400329589844,23.729625701904297,23.501340866088867,23.59745979309082,16.11280059814453,500600
1994-08-10,23.59745979309082,23.873804092407227,23.52536964416504,23.573429107666016,16.096399307250977,777000
1994-08-11,23.52536964416504,23.52536964416504,23.249025344848633,23.453279495239258,16.014358520507812,1071900
1994-08-12,23.453279495239258,23.52536964416504,23.249025344848633,23.429250717163086,15.997946739196777,556500
1994-08-15,23.429250717163086,23.501340866088867,22.9967098236084,23.128875732421875,15.792847633361816,663400
1994-08-16,23.128875732421875,23.249025344848633,22.828500747680664,23.200965881347656,15.842071533203125,1931200
1994-08-17,23.200965881347656,23.200965881347656,22.9967098236084,23.17693519592285,15.825661659240723,1215400
1994-08-18,23.17693519592285,23.200965881347656,22.9967098236084,23.152904510498047,15.809250831604004,729000
1994-08-19,23.152904510498047,23.224994659423828,22.9967098236084,22.9967098236084,15.70260238647461,1735800
1994-08-22,22.9967098236084,23.224994659423828,22.972679138183594,23.17693519592285,15.825661659240723,847900
1994-08-23,23.200965881347656,23.453279495239258,23.200965881347656,23.200965881347656,15.842071533203125,1080800
1994-08-24,23.224994659423828,23.82574462890625,23.224994659423828,23.82574462890625,16.268680572509766,1656100
1994-08-25,23.82574462890625,23.89783477783203,23.777685165405273,23.873804092407227,16.301498413085938,1368500
1994-08-26,23.89783477783203,24.450525283813477,23.89783477783203,24.35440444946289,16.629661560058594,1542600
1994-08-29,24.35440444946289,24.678810119628906,24.078060150146484,24.498584747314453,16.728105545043945,1667500
1994-08-30,24.498584747314453,25.003215789794922,24.450525283813477,25.003215789794922,17.072681427001953,1248000
1994-08-31,25.003215789794922,25.279560089111328,24.77492904663086,25.23150062561035,17.228565216064453,1951800
1994-09-01,25.0512752532959,25.0512752532959,24.93112564086914,24.93112564086914,17.023462295532227,676700
1994-09-02,24.93112564086914,25.0512752532959,24.750900268554688,24.750900268554688,16.900388717651367,759600
1994-09-06,24.750900268554688,25.003215789794922,24.726869583129883,24.979185104370117,17.0562744140625,1033700
1994-09-07,24.955154418945312,24.955154418945312,24.726869583129883,24.726869583129883,16.883983612060547,458000
1994-09-08,24.750900268554688,25.0512752532959,24.750900268554688,24.979185104370117,17.0562744140625,846900
1994-09-09,24.955154418945312,24.955154418945312,24.750900268554688,24.798959732055664,16.933204650878906,992300
1994-09-12,24.798959732055664,25.027244567871094,24.750900268554688,24.750900268554688,16.900388717651367,1105200
1994-09-13,24.798959732055664,25.279560089111328,24.798959732055664,25.23150062561035,17.228565216064453,1495700
1994-09-14,25.23150062561035,25.327619552612305,25.0512752532959,25.303590774536133,17.277780532836914,1317300
1994-09-15,25.327619552612305,25.603965759277344,25.327619552612305,25.603965759277344,17.482887268066406,1582200
1994-09-16,25.603965759277344,25.976430892944336,25.327619552612305,25.928369522094727,17.704387664794922,3139700
1994-09-19,25.928369522094727,26.000459671020508,25.603965759277344,25.676055908203125,17.5321102142334,1725400
1994-09-20,25.676055908203125,25.700084686279297,25.555904388427734,25.57993507385254,17.466472625732422,1625200
1994-09-21,25.57993507385254,25.65202522277832,25.375680923461914,25.531875610351562,17.433664321899414,1598200
1994-09-22,25.531875610351562,25.57993507385254,25.279560089111328,25.303590774536133,17.277780532836914,1544000
1994-09-23,25.303590774536133,25.555904388427734,25.279560089111328,25.35165023803711,17.310604095458984,2262700
1994-09-26,25.35165023803711,25.603965759277344,25.075305938720703,25.603965759277344,17.482887268066406,1065600
1994-09-27,25.700084686279297,26.156654357910156,25.700084686279297,26.156654357910156,17.860267639160156,2237400
1994-09-28,26.156654357910156,26.276805877685547,26.156654357910156,26.228744506835938,17.909496307373047,2887600
1994-09-29,26.18068504333496,26.18068504333496,25.676055908203125,25.676055908203125,17.5321102142334,1561200
1994-09-30,25.676055908203125,25.856279373168945,25.375680923461914,25.375680923461914,17.327011108398438,1449100
1994-10-03,25.375680923461914,25.904340744018555,25.35165023803711,25.700084686279297,17.54851722717285,1499300
1994-10-04,25.676055908203125,25.676055908203125,25.303590774536133,25.327619552612305,17.294191360473633,1341900
1994-10-05,25.303590774536133,25.303590774536133,24.726869583129883,24.77492904663086,16.91680908203125,2123300
1994-10-06,24.77492904663086,25.099334716796875,24.726869583129883,24.979185104370117,17.0562744140625,1602900
1994-10-07,24.979185104370117,25.57993507385254,24.77492904663086,25.303590774536133,17.277780532836914,2254800
1994-10-10,25.303590774536133,25.531875610351562,24.979185104370117,24.979185104370117,17.0562744140625,1555600
1994-10-11,24.979185104370117,25.279560089111328,24.426494598388672,25.003215789794922,17.072681427001953,2343600
1994-10-12,25.0512752532959,25.35165023803711,25.0512752532959,25.279560089111328,17.261377334594727,1337500
1994-10-13,25.279560089111328,25.700084686279297,24.955154418945312,25.003215789794922,17.072681427001953,1830700
1994-10-14,25.003215789794922,26.132625579833984,25.003215789794922,26.132625579833984,17.843860626220703,3446900
1994-10-17,26.132625579833984,26.204715728759766,25.856279373168945,25.928369522094727,17.704387664794922,3581500
1994-10-18,25.928369522094727,26.132625579833984,25.65202522277832,25.928369522094727,17.704387664794922,1261400
1994-10-19,25.928369522094727,26.733375549316406,25.832250595092773,26.505090713500977,18.098194122314453,2428900
1994-10-20,26.553150177001953,27.081809997558594,26.553150177001953,27.081809997558594,18.491989135742188,4534300
1994-10-21,27.033750534057617,27.033750534057617,26.553150177001953,26.577180862426758,18.147418975830078,1810700
1994-10-24,26.457029342651367,26.457029342651367,25.856279373168945,25.88031005859375,17.67158317565918,2020000
1994-10-25,25.676055908203125,25.676055908203125,25.327619552612305,25.555904388427734,17.450071334838867,2326000
1994-10-26,25.555904388427734,25.832250595092773,25.399709701538086,25.531875610351562,17.433664321899414,1691100
1994-10-27,25.531875610351562,25.627994537353516,25.327619552612305,25.531875610351562,17.433664321899414,1158800
1994-10-28,25.531875610351562,25.627994537353516,25.375680923461914,25.555904388427734,17.450071334838867,1459400
1994-10-31,25.555904388427734,25.976430892944336,25.35165023803711,25.57993507385254,17.548986434936523,1962100
1994-11-01,25.57993507385254,25.856279373168945,25.279560089111328,25.279560089111328,17.342912673950195,1504700
1994-11-02,25.279560089111328,25.279560089111328,24.77492904663086,24.798959732055664,17.01319122314453,2973200
1994-11-03,24.93112564086914,25.23150062561035,24.93112564086914,25.027244567871094,17.169809341430664,2210200
1994-11-04,25.027244567871094,25.399709701538086,25.027244567871094,25.075305938720703,17.20277976989746,1876900
1994-11-07,25.075305938720703,25.327619552612305,24.93112564086914,24.955154418945312,17.120357513427734,2025400
1994-11-08,24.955154418945312,25.279560089111328,24.798959732055664,25.099334716796875,17.219268798828125,1638200
1994-11-09,25.099334716796875,25.57993507385254,24.378435134887695,24.450525283813477,16.774158477783203,2721500
1994-11-10,24.450525283813477,24.70284080505371,24.198209762573242,24.33037567138672,16.691726684570312,1639200
1994-11-11,24.33037567138672,24.678810119628906,24.150150299072266,24.33037567138672,16.691726684570312,1592000
1994-11-14,24.47455406188965,25.23150062561035,24.47455406188965,24.979185104370117,17.136831283569336,1851300
1994-11-15,24.979185104370117,25.35165023803711,24.979185104370117,25.099334716796875,17.219268798828125,1623500
1994-11-16,25.099334716796875,25.255529403686523,25.003215789794922,25.075305938720703,17.20277976989746,1377200
1994-11-17,25.075305938720703,25.375680923461914,24.77492904663086,24.798959732055664,17.01319122314453,1650500
1994-11-18,24.798959732055664,25.255529403686523,24.678810119628906,25.075305938720703,17.20277976989746,2617900
1994-11-21,25.075305938720703,25.57993507385254,24.979185104370117,24.979185104370117,17.136831283569336,1192500
1994-11-22,24.979185104370117,25.003215789794922,24.150150299072266,24.150150299072266,16.568086624145508,2362200
1994-11-23,23.89783477783203,23.89783477783203,22.972679138183594,23.429250717163086,16.07352066040039,3035400
1994-11-25,23.549400329589844,24.12611961364746,23.549400329589844,24.10209083557129,16.535118103027344,650100
1994-11-28,24.12611961364746,24.498584747314453,24.12611961364746,24.378435134887695,16.72470474243164,1326300
1994-11-29,24.378435134887695,24.4024658203125,24.150150299072266,24.33037567138672,16.691726684570312,1446800
1994-11-30,24.378435134887695,24.6547794342041,24.378435134887695,24.450525283813477,16.774158477783203,812200
1994-12-01,24.450525283813477,24.47455406188965,24.174179077148438,24.198209762573242,16.601057052612305,1066200
1994-12-02,24.198209762573242,24.70284080505371,24.10209083557129,24.63075065612793,16.897804260253906,1255600
1994-12-05,24.63075065612793,25.0512752532959,24.47455406188965,24.750900268554688,16.980224609375,1329900
1994-12-06,24.750900268554688,24.955154418945312,24.70284080505371,24.798959732055664,17.01319122314453,1296000
1994-12-07,24.750900268554688,24.750900268554688,24.498584747314453,24.6547794342041,16.91428565979004,859900
1994-12-08,24.6547794342041,24.6547794342041,23.729625701904297,23.75365447998047,16.296062469482422,1117600
1994-12-09,23.75365447998047,23.75365447998047,23.200965881347656,23.59745979309082,16.188907623291016,2010400
1994-12-12,23.59745979309082,24.174179077148438,23.573429107666016,24.078060150146484,16.518632888793945,1233000
1994-12-13,24.030000686645508,24.030000686645508,23.801715850830078,23.801715850830078,16.32904052734375,1021700
1994-12-14,23.801715850830078,24.10209083557129,23.777685165405273,23.89783477783203,16.39498519897461,1368900
1994-12-15,24.030000686645508,24.63075065612793,24.030000686645508,24.450525283813477,16.774158477783203,1375500
1994-12-16,24.450525283813477,25.027244567871094,24.35440444946289,25.027244567871094,17.169809341430664,1831900
1994-12-19,24.955154418945312,24.955154418945312,24.4024658203125,24.63075065612793,16.897804260253906,903400
1994-12-20,24.63075065612793,24.750900268554688,24.174179077148438,24.174179077148438,16.58456802368164,773600
1994-12-21,24.35440444946289,25.255529403686523,24.35440444946289,24.798959732055664,17.01319122314453,2235400
1994-12-22,24.798959732055664,25.327619552612305,24.70284080505371,25.027244567871094,17.169809341430664,1361500
1994-12-23,25.0512752532959,25.327619552612305,25.0512752532959,25.255529403686523,17.32642364501953,613800
1994-12-27,25.303590774536133,25.627994537353516,25.303590774536133,25.555904388427734,17.53249740600586,874500
1994-12-28,25.555904388427734,25.627994537353516,25.399709701538086,25.57993507385254,17.548986434936523,1194500
1994-12-29,25.57993507385254,25.603965759277344,25.531875610351562,25.57993507385254,17.548986434936523,973700
1994-12-30,25.57993507385254,26.156654357910156,25.555904388427734,25.95240020751953,17.804513931274414,1830700
1995-01-03,25.95240020751953,25.95240020751953,25.375680923461914,25.627994537353516,17.581953048706055,1166500
1995-01-04,25.627994537353516,25.88031005859375,25.531875610351562,25.676055908203125,17.61492347717285,1778000
1995-01-05,25.676055908203125,25.676055908203125,25.555904388427734,25.555904388427734,17.53249740600586,1575200
1995-01-06,25.555904388427734,26.276805877685547,25.555904388427734,26.252775192260742,18.010578155517578,3241500
1995-01-09,26.252775192260742,26.577180862426758,26.132625579833984,26.52911949157715,18.200164794921875,2561700
1995-01-10,26.52911949157715,26.781435012817383,26.433000564575195,26.457029342651367,18.15071678161621,2703800
1995-01-11,26.457029342651367,26.457029342651367,25.700084686279297,26.30083465576172,18.043554306030273,3933000
1995-01-12,26.30083465576172,26.577180862426758,26.228744506835938,26.505090713500977,18.183679580688477,1655500
1995-01-13,26.52911949157715,26.781435012817383,26.52911949157715,26.757404327392578,18.35677719116211,1935500
1995-01-16,26.757404327392578,26.82949447631836,26.276805877685547,26.52911949157715,18.200164794921875,2182200
1995-01-17,26.481060028076172,26.481060028076172,26.132625579833984,26.156654357910156,17.944637298583984,1204400
1995-01-18,26.156654357910156,26.52911949157715,26.132625579833984,26.505090713500977,18.183679580688477,1349500
1995-01-19,26.505090713500977,26.553150177001953,26.204715728759766,26.204715728759766,17.977609634399414,1184100
1995-01-20,26.18068504333496,26.18068504333496,25.627994537353516,25.856279373168945,17.738569259643555,1387200
1995-01-23,25.856279373168945,25.928369522094727,25.65202522277832,25.88031005859375,17.755056381225586,1018700
1995-01-24,25.832250595092773,25.832250595092773,25.375680923461914,25.375680923461914,17.40886116027832,759000
1995-01-25,25.375680923461914,25.856279373168945,25.279560089111328,25.676055908203125,17.61492347717285,1208400
1995-01-26,25.676055908203125,25.700084686279297,25.303590774536133,25.327619552612305,17.375883102416992,577900
1995-01-27,25.327619552612305,25.327619552612305,24.33037567138672,24.33037567138672,16.691726684570312,2018100
1995-01-30,24.10209083557129,24.10209083557129,23.128875732421875,23.224994659423828,16.022397994995117,4423000
1995-01-31,23.29708480834961,23.777685165405273,23.29708480834961,23.549400329589844,16.246192932128906,3039400
1995-02-01,23.573429107666016,24.10209083557129,23.573429107666016,24.10209083557129,16.62749481201172,2115900
1995-02-02,24.10209083557129,24.35440444946289,23.873804092407227,24.150150299072266,16.66065216064453,1340300
1995-02-03,24.150150299072266,25.399709701538086,24.150150299072266,25.099334716796875,17.315479278564453,3360400
1995-02-06,25.003215789794922,25.003215789794922,24.030000686645508,24.030000686645508,16.577762603759766,2337000
1995-02-07,24.030000686645508,24.174179077148438,23.873804092407227,24.030000686645508,16.577762603759766,1529300
1995-02-08,23.873804092407227,23.873804092407227,23.224994659423828,23.429250717163086,16.16331672668457,1868900
1995-02-09,23.52536964416504,24.33037567138672,23.52536964416504,23.89783477783203,16.486583709716797,1393200
1995-02-10,23.89783477783203,24.12611961364746,23.873804092407227,24.078060150146484,16.61091423034668,862500
1995-02-13,24.078060150146484,24.12611961364746,23.89783477783203,24.12611961364746,16.644062042236328,393700
1995-02-14,24.12611961364746,24.47455406188965,24.078060150146484,24.198209762573242,16.69379997253418,996700
1995-02-15,24.198209762573242,24.77492904663086,24.150150299072266,24.47455406188965,16.884449005126953,1057600
1995-02-16,24.47455406188965,24.93112564086914,24.426494598388672,24.93112564086914,17.199426651000977,1440100
1995-02-17,24.77492904663086,24.77492904663086,24.174179077148438,24.174179077148438,16.677227020263672,1014700
1995-02-21,24.174179077148438,24.750900268554688,24.174179077148438,24.750900268554688,17.07508659362793,1360200
1995-02-22,24.750900268554688,24.979185104370117,24.33037567138672,24.33037567138672,16.784976959228516,956000
1995-02-23,24.426494598388672,24.726869583129883,24.426494598388672,24.6547794342041,17.008777618408203,854100
1995-02-24,24.6547794342041,24.70284080505371,24.150150299072266,24.33037567138672,16.784976959228516,740300
1995-02-27,24.36642074584961,24.36642074584961,23.477310180664062,23.621490478515625,16.29593849182129,812400
1995-02-28,23.573429107666016,23.573429107666016,23.020740509033203,23.429250717163086,16.16331672668457,1477700
1995-03-01,22.972679138183594,22.972679138183594,22.371929168701172,22.828500747680664,15.748869895935059,2759300
1995-03-02,22.828500747680664,23.164920806884766,22.41999053955078,23.020740509033203,15.88149356842041,1922800
1995-03-03,23.020740509033203,23.6695499420166,23.020740509033203,23.52536964416504,16.229631423950195,1712300
1995-03-06,23.116859436035156,23.116859436035156,22.516109466552734,22.87656021118164,15.782023429870605,1392500
1995-03-07,22.87656021118164,23.020740509033203,22.227750778198242,22.323869705200195,15.400739669799805,2062500
1995-03-08,22.371929168701172,22.87656021118164,22.371929168701172,22.828500747680664,15.748869895935059,1348300
1995-03-09,22.828500747680664,22.924619674682617,22.27581024169922,22.468050003051758,15.500208854675293,574900
1995-03-10,22.468050003051758,23.06879997253418,22.468050003051758,22.924619674682617,15.815178871154785,1295100
1995-03-13,22.924619674682617,23.06879997253418,22.371929168701172,22.87656021118164,15.782023429870605,1005400
1995-03-14,22.87656021118164,23.020740509033203,22.371929168701172,22.371929168701172,15.43389892578125,1016700
1995-03-15,22.371929168701172,22.87656021118164,21.963420867919922,22.87656021118164,15.782023429870605,1246900
1995-03-16,22.87656021118164,23.429250717163086,22.87656021118164,22.924619674682617,15.815178871154785,1327900
1995-03-17,22.924619674682617,22.972679138183594,22.41999053955078,22.468050003051758,15.500208854675293,1055600
1995-03-20,22.468050003051758,23.020740509033203,22.468050003051758,23.020740509033203,15.88149356842041,861000
1995-03-21,23.020740509033203,23.116859436035156,22.564170837402344,22.564170837402344,15.566511154174805,1305600
1995-03-22,22.564170837402344,24.078060150146484,22.516109466552734,24.030000686645508,16.577762603759766,1748400
1995-03-23,24.030000686645508,24.270299911499023,23.573429107666016,24.030000686645508,16.577762603759766,1370700
1995-03-24,24.318359375,24.82299041748047,24.318359375,24.36642074584961,16.809839248657227,1756400
1995-03-27,24.318359375,24.318359375,24.030000686645508,24.174179077148438,16.677227020263672,637700
1995-03-28,24.174179077148438,24.318359375,24.174179077148438,24.270299911499023,16.743541717529297,490000
1995-03-29,24.270299911499023,24.270299911499023,24.030000686645508,24.174179077148438,16.677227020263672,822200
1995-03-30,24.678810119628906,25.567920684814453,24.678810119628906,25.567920684814453,17.638734817504883,1716900
1995-03-31,25.471799850463867,25.471799850463867,24.77492904663086,24.82299041748047,17.12482261657715,1302800
1995-04-03,24.82299041748047,24.82299041748047,24.318359375,24.726869583129883,17.058507919311523,755100
1995-04-04,24.726869583129883,24.919109344482422,24.63075065612793,24.919109344482422,17.191131591796875,526800
1995-04-05,25.23150062561035,25.519859313964844,25.23150062561035,25.471799850463867,17.57242202758789,619300
1995-04-06,25.471799850463867,25.567920684814453,24.871049880981445,24.96717071533203,17.224287033081055,970700
1995-04-07,24.96717071533203,25.519859313964844,24.82299041748047,24.96717071533203,17.224287033081055,956900
1995-04-10,25.23150062561035,25.519859313964844,25.23150062561035,25.519859313964844,17.60558319091797,773200
1995-04-11,25.519859313964844,26.07254981994629,25.519859313964844,25.88031005859375,17.854251861572266,1439700
1995-04-12,25.88031005859375,25.88031005859375,25.42374038696289,25.471799850463867,17.57242202758789,1029400
1995-04-13,25.88031005859375,26.769420623779297,25.88031005859375,26.721359252929688,18.434463500976562,1706800
1995-04-17,26.721359252929688,26.769420623779297,26.024490356445312,26.024490356445312,17.953716278076172,1409400
1995-04-18,26.024490356445312,26.07254981994629,25.519859313964844,25.832250595092773,17.821088790893555,1029200
1995-04-19,25.88031005859375,26.505090713500977,25.88031005859375,26.168670654296875,18.053186416625977,857900
1995-04-20,26.168670654296875,26.481060028076172,26.07254981994629,26.481060028076172,18.268686294555664,1383300
1995-04-21,26.481060028076172,27.081809997558594,26.07254981994629,26.721359252929688,18.434463500976562,1918100
1995-04-24,26.721359252929688,27.874799728393555,26.625240325927734,27.274049758911133,18.815750122070312,2037500
1995-04-25,27.274049758911133,27.37017059326172,27.033750534057617,27.081809997558594,18.683134078979492,1447800
1995-04-26,27.081809997558594,27.081809997558594,26.433000564575195,26.481060028076172,18.268686294555664,876400
1995-04-27,26.481060028076172,26.52911949157715,25.88031005859375,26.024490356445312,17.953716278076172,1012800
1995-04-28,26.024490356445312,26.769420623779297,25.976430892944336,26.769420623779297,18.46761703491211,978900
1995-05-01,26.769420623779297,27.033750534057617,26.433000564575195,26.52911949157715,18.394723892211914,966400
1995-05-02,26.52911949157715,27.081809997558594,26.433000564575195,26.721359252929688,18.528017044067383,764700
1995-05-03,26.721359252929688,27.37017059326172,26.721359252929688,27.274049758911133,18.911243438720703,1310600
1995-05-04,27.274049758911133,27.37017059326172,26.07254981994629,26.168670654296875,18.144800186157227,1435800
1995-05-05,26.168670654296875,26.433000564575195,24.871049880981445,24.871049880981445,17.24505615234375,2047100
1995-05-08,24.96717071533203,26.120609283447266,24.96717071533203,26.024490356445312,18.044828414916992,1170100
1995-05-09,26.024490356445312,26.120609283447266,25.519859313964844,25.832250595092773,17.911535263061523,1030400
1995-05-10,25.832250595092773,25.976430892944336,25.471799850463867,25.976430892944336,18.01150131225586,572500
1995-05-11,25.976430892944336,26.721359252929688,25.976430892944336,26.625240325927734,18.461376190185547,879900
1995-05-12,26.625240325927734,28.23525047302246,26.52911949157715,27.874799728393555,19.327795028686523,2354800
1995-05-15,27.92285919189453,28.571670532226562,27.92285919189453,28.427490234375,19.711017608642578,1883800
1995-05-16,28.427490234375,28.523609161376953,27.97092056274414,28.23525047302246,19.577728271484375,1545600
1995-05-17,28.23525047302246,28.23525047302246,27.7786808013916,27.826740264892578,19.29446792602539,1207900
1995-05-18,27.826740264892578,27.826740264892578,27.274049758911133,27.32210922241211,18.94457244873047,1160100
1995-05-19,27.32210922241211,28.331369400024414,27.17793083190918,28.23525047302246,19.577728271484375,1076100
1995-05-22,28.23525047302246,28.571670532226562,27.92285919189453,28.571670532226562,19.810985565185547,883000
1995-05-23,28.571670532226562,29.0762996673584,28.571670532226562,29.0762996673584,20.1608829498291,1428400
1995-05-24,29.0762996673584,29.172420501708984,28.523609161376953,28.88405990600586,20.027587890625,1097200
1995-05-25,28.88405990600586,28.88405990600586,27.874799728393555,27.97092056274414,19.39444351196289,1141500
1995-05-26,27.97092056274414,27.97092056274414,27.32210922241211,27.92285919189453,19.361122131347656,684300
1995-05-30,27.92285919189453,28.427490234375,27.32210922241211,27.874799728393555,19.327795028686523,1321500
1995-05-31,27.874799728393555,27.874799728393555,27.63450050354004,27.826740264892578,19.29446792602539,1021400
1995-06-01,27.826740264892578,27.97092056274414,27.37017059326172,27.730619430541992,19.227821350097656,1011400
1995-06-02,27.32210922241211,27.32210922241211,26.67329978942871,27.033750534057617,18.74462890625,2046900
1995-06-05,27.033750534057617,27.92285919189453,26.625240325927734,27.682559967041016,19.19449806213379,1555500
1995-06-06,27.682559967041016,27.682559967041016,27.17793083190918,27.225990295410156,18.877927780151367,936800
1995-06-07,27.225990295410156,27.32210922241211,27.17793083190918,27.225990295410156,18.877927780151367,951000
1995-06-08,27.225990295410156,27.63450050354004,27.17793083190918,27.225990295410156,18.877927780151367,1318100
1995-06-09,27.225990295410156,27.274049758911133,26.721359252929688,26.721359252929688,18.528017044067383,911900
1995-06-12,26.721359252929688,27.225990295410156,26.625240325927734,26.625240325927734,18.461376190185547,741500
1995-06-13,26.625240325927734,26.625240325927734,26.07254981994629,26.52911949157715,18.394723892211914,1729400
1995-06-14,26.52911949157715,26.769420623779297,26.481060028076172,26.625240325927734,18.461376190185547,1222700
1995-06-15,26.625240325927734,26.721359252929688,26.024490356445312,26.67329978942871,18.494701385498047,776200
1995-06-16,26.67329978942871,27.12986946105957,26.67329978942871,26.721359252929688,18.528017044067383,1614400
1995-06-19,26.721359252929688,27.7786808013916,26.52911949157715,27.730619430541992,19.227821350097656,1280100
1995-06-20,27.730619430541992,28.23525047302246,27.225990295410156,27.37017059326172,18.97789192199707,1398200
1995-06-21,27.63450050354004,27.92285919189453,27.63450050354004,27.92285919189453,19.361122131347656,1478600
1995-06-22,27.92285919189453,28.475549697875977,27.92285919189453,28.379430770874023,19.677696228027344,1420800
1995-06-23,28.379430770874023,28.571670532226562,28.379430770874023,28.379430770874023,19.677696228027344,840000
1995-06-26,28.379430770874023,28.88405990600586,28.379430770874023,28.427490234375,19.711017608642578,809900
1995-06-27,28.427490234375,28.932119369506836,28.331369400024414,28.379430770874023,19.677696228027344,1175000
1995-06-28,28.379430770874023,28.932119369506836,28.379430770874023,28.836000442504883,19.994266510009766,1051400
1995-06-29,28.836000442504883,29.124359130859375,28.523609161376953,29.028240203857422,20.127559661865234,866500
1995-06-30,29.436750411987305,30.18168067932129,29.436750411987305,30.085559844970703,20.86068344116211,1684300
1995-07-03,30.085559844970703,30.686309814453125,29.773170471191406,30.63825035095215,21.243913650512695,800600
1995-07-05,30.686309814453125,31.839750289916992,30.686309814453125,31.527360916137695,21.860410690307617,2591300
1995-07-06,31.527360916137695,32.728858947753906,31.479299545288086,32.63274002075195,22.626850128173828,3217900
1995-07-07,32.63274002075195,33.641998291015625,32.584678649902344,33.641998291015625,23.326642990112305,3941100
1995-07-10,33.641998291015625,33.690059661865234,32.53662109375,32.63274002075195,22.626850128173828,3305900
1995-07-11,32.53662109375,32.53662109375,31.935869216918945,32.128108978271484,22.276947021484375,2702600
1995-07-12,32.48855972290039,33.8342399597168,32.48855972290039,33.37767028808594,23.14337730407715,2671200
1995-07-13,33.690059661865234,34.338871002197266,33.690059661865234,33.93035888671875,23.526586532592773,3108800
1995-07-14,33.93035888671875,34.84349822998047,33.690059661865234,34.338871002197266,23.809839248657227,2604200
1995-07-17,34.338871002197266,34.89155960083008,33.882301330566406,33.93035888671875,23.526586532592773,2012100
1995-07-18,33.93035888671875,33.97842025756836,33.32960891723633,33.37767028808594,23.14337730407715,1331500
1995-07-19,33.37767028808594,33.8342399597168,32.03199005126953,33.0412483215332,22.91010093688965,1746400
1995-07-20,33.0412483215332,33.281551361083984,32.63274002075195,32.776920318603516,22.72681427001953,2541900
1995-07-21,32.776920318603516,33.690059661865234,32.63274002075195,33.0412483215332,22.91010093688965,2241100
1995-07-24,33.0412483215332,33.0412483215332,32.128108978271484,32.48855972290039,22.526874542236328,930900
1995-07-25,32.48855972290039,33.37767028808594,32.128108978271484,33.233489990234375,23.043392181396484,1495800
1995-07-26,33.233489990234375,33.8342399597168,33.13737106323242,33.13737106323242,22.976755142211914,1068200
1995-07-27,33.13737106323242,33.78617858886719,33.13737106323242,33.690059661865234,23.359975814819336,1044300
1995-07-28,33.8342399597168,34.43498992919922,33.8342399597168,33.97842025756836,23.559917449951172,1090800
1995-07-31,33.97842025756836,34.290809631347656,33.305580139160156,34.24274826049805,23.74319839477539,936500
1995-08-01,33.97842025756836,33.97842025756836,33.37767028808594,33.641998291015625,23.326642990112305,820700
1995-08-02,33.641998291015625,33.78617858886719,33.185428619384766,33.32960891723633,23.20326042175293,1432800
1995-08-03,33.32960891723633,34.24274826049805,33.185428619384766,34.24274826049805,23.838972091674805,3040800
1995-08-04,34.24274826049805,34.38692855834961,33.8342399597168,33.882301330566406,23.588043212890625,1046600
1995-08-07,33.97842025756836,34.98767852783203,33.97842025756836,34.48305130004883,24.00627326965332,1878900
1995-08-08,34.43498992919922,34.43498992919922,33.882301330566406,34.43498992919922,23.972814559936523,1339300
1995-08-09,34.43498992919922,34.43498992919922,33.882301330566406,33.93035888671875,23.621490478515625,758000
1995-08-10,33.93035888671875,34.43498992919922,33.641998291015625,33.738121032714844,23.487655639648438,1236000
1995-08-11,33.738121032714844,34.24274826049805,33.690059661865234,33.93035888671875,23.621490478515625,1164600
1995-08-14,33.93035888671875,33.97842025756836,33.78617858886719,33.882301330566406,23.588043212890625,735000
1995-08-15,33.882301330566406,33.882301330566406,33.185428619384766,33.32960891723633,23.20326042175293,1299800
1995-08-16,33.32960891723633,34.93962097167969,33.281551361083984,34.93962097167969,24.324119567871094,2476600
1995-08-17,34.93962097167969,35.4923095703125,34.48305130004883,35.1799201965332,24.491405487060547,2547500
1995-08-18,35.1799201965332,35.732608795166016,34.53110885620117,34.89155960083008,24.2906551361084,1851400
1995-08-21,34.89155960083008,35.4923095703125,34.89155960083008,35.08380126953125,24.424489974975586,1865400
1995-08-22,35.08380126953125,35.732608795166016,34.89155960083008,35.732608795166016,24.876178741455078,1178200
1995-08-23,35.732608795166016,35.732608795166016,35.1799201965332,35.44424819946289,24.675439834594727,1529000
1995-08-24,35.44424819946289,35.4923095703125,34.93962097167969,34.98767852783203,24.357568740844727,705800
1995-08-25,34.98767852783203,35.1799201965332,34.93962097167969,35.131858825683594,24.457944869995117,566200
1995-08-28,35.131858825683594,35.54037094116211,34.89155960083008,35.08380126953125,24.424489974975586,550900
1995-08-29,35.08380126953125,35.63648986816406,34.93962097167969,35.63648986816406,24.80927085876465,697600
1995-08-30,35.58842849731445,35.58842849731445,35.08380126953125,35.44424819946289,24.675439834594727,1069200
1995-08-31,34.53110885620117,34.53110885620117,33.882301330566406,34.290809631347656,23.872438430786133,1702300
1995-09-01,34.290809631347656,34.290809631347656,33.882301330566406,33.97842025756836,23.654956817626953,1279600
1995-09-05,33.97842025756836,34.89155960083008,33.93035888671875,34.38692855834961,23.939355850219727,1215100
1995-09-06,34.43498992919922,34.89155960083008,34.43498992919922,34.53110885620117,24.039724349975586,647600
1995-09-07,34.53110885620117,34.57917022705078,34.290809631347656,34.53110885620117,24.039724349975586,614200
1995-09-08,34.53110885620117,35.03573989868164,34.38692855834961,34.93962097167969,24.324119567871094,1252900
1995-09-11,34.93962097167969,35.780670166015625,34.53110885620117,35.732608795166016,24.876178741455078,1070100
1995-09-12,35.732608795166016,35.780670166015625,35.54037094116211,35.732608795166016,24.876178741455078,1532300
1995-09-13,35.732608795166016,36.14112091064453,34.89155960083008,35.08380126953125,24.424489974975586,2428900
1995-09-14,35.08380126953125,35.08380126953125,34.57917022705078,34.98767852783203,24.357568740844727,1294100
1995-09-15,34.43498992919922,34.43498992919922,33.641998291015625,33.8342399597168,23.554588317871094,2703800
1995-09-18,33.690059661865234,33.690059661865234,32.68080139160156,33.08930969238281,23.03598403930664,2135300
1995-09-19,33.08930969238281,33.185428619384766,31.983930587768555,32.44049835205078,22.584291458129883,2933500
1995-09-20,32.44049835205078,32.584678649902344,31.935869216918945,32.03199005126953,22.29990577697754,1529200
1995-09-21,32.03199005126953,32.584678649902344,31.935869216918945,32.44049835205078,22.584291458129883,1694000
1995-09-22,31.983930587768555,31.983930587768555,31.575420379638672,31.88780975341797,22.19952392578125,1892100
1995-09-25,31.88780975341797,31.88780975341797,30.926610946655273,30.97467041015625,21.563823699951172,1776700
1995-09-26,30.97467041015625,31.335119247436523,30.373920440673828,30.63825035095215,21.329608917236328,1953100
1995-09-27,30.63825035095215,31.287059783935547,30.18168067932129,31.287059783935547,21.781299591064453,2751800
1995-09-28,31.287059783935547,31.88780975341797,31.287059783935547,31.527360916137695,21.94859504699707,1614900
1995-09-29,31.527360916137695,31.983930587768555,31.479299545288086,31.575420379638672,21.9820499420166,1809200
1995-10-02,31.575420379638672,31.839750289916992,31.23900032043457,31.383180618286133,21.848215103149414,1168200
1995-10-03,31.335119247436523,31.335119247436523,30.229740142822266,30.229740142822266,21.045211791992188,1665500
1995-10-04,30.229740142822266,30.277799606323242,29.532869338989258,29.628990173339844,20.626989364624023,2263900
1995-10-05,29.725109100341797,31.23900032043457,29.725109100341797,30.878549575805664,21.496898651123047,1333800
1995-10-06,31.527360916137695,32.728858947753906,31.527360916137695,31.88780975341797,22.19952392578125,2871100
1995-10-09,31.88780975341797,32.128108978271484,31.335119247436523,31.527360916137695,21.94859504699707,1267900
1995-10-10,31.527360916137695,32.48855972290039,31.23900032043457,31.88780975341797,22.19952392578125,2456600
1995-10-11,31.88780975341797,31.88780975341797,30.373920440673828,31.479299545288086,21.915130615234375,2411900
1995-10-12,31.335119247436523,31.335119247436523,30.32585906982422,30.7343692779541,21.396526336669922,2955500
1995-10-13,30.7343692779541,31.335119247436523,30.32585906982422,30.878549575805664,21.496898651123047,2988300
1995-10-16,30.926610946655273,31.575420379638672,30.926610946655273,31.575420379638672,21.9820499420166,2001400
1995-10-17,31.479299545288086,31.479299545288086,30.830490112304688,30.926610946655273,21.53036117553711,1598100
1995-10-18,30.926610946655273,31.479299545288086,30.18168067932129,30.32585906982422,21.11212730407715,3196700
1995-10-19,30.32585906982422,30.830490112304688,30.18168067932129,30.686309814453125,21.363069534301758,2368000
1995-10-20,30.686309814453125,30.878549575805664,30.373920440673828,30.686309814453125,21.363069534301758,1968000
1995-10-23,30.686309814453125,30.686309814453125,28.932119369506836,28.980180740356445,20.175308227539062,2739200
1995-10-24,29.48480987548828,30.63825035095215,29.48480987548828,30.18168067932129,21.011756896972656,2045000
1995-10-25,30.18168067932129,30.373920440673828,29.0762996673584,29.67704963684082,20.660446166992188,2463400
1995-10-26,29.67704963684082,30.32585906982422,29.028240203857422,29.028240203857422,20.20876693725586,1808800
1995-10-27,29.0762996673584,30.037500381469727,29.0762996673584,29.532869338989258,20.560068130493164,2216200
1995-10-30,29.67704963684082,30.878549575805664,29.67704963684082,30.878549575805664,21.496898651123047,1484800
1995-10-31,30.878549575805664,31.335119247436523,30.277799606323242,30.63825035095215,21.329608917236328,1634400
1995-11-01,30.63825035095215,30.830490112304688,30.13361930847168,30.686309814453125,21.457733154296875,1424900
1995-11-02,30.686309814453125,30.97467041015625,30.32585906982422,30.830490112304688,21.55855369567871,2084600
1995-11-03,30.830490112304688,31.527360916137695,30.7343692779541,31.23900032043457,21.844207763671875,1513600
1995-11-06,31.23900032043457,31.383180618286133,30.926610946655273,31.23900032043457,21.844207763671875,841900
1995-11-07,31.23900032043457,31.383180618286133,30.926610946655273,30.97467041015625,21.659379959106445,719300
1995-11-08,30.97467041015625,31.43124008178711,30.926610946655273,31.383180618286133,21.945030212402344,713300
1995-11-09,31.383180618286133,31.839750289916992,31.23900032043457,31.479299545288086,22.01224708557129,821900
1995-11-10,31.479299545288086,32.48855972290039,31.335119247436523,32.48855972290039,22.717975616455078,923300
1995-11-13,32.48855972290039,33.08930969238281,32.03199005126953,32.48855972290039,22.717975616455078,1223900
1995-11-14,32.48855972290039,32.48855972290039,31.839750289916992,31.88780975341797,22.297897338867188,890000
1995-11-15,31.88780975341797,31.88780975341797,31.287059783935547,31.383180618286133,21.945030212402344,1273500
1995-11-16,31.383180618286133,31.527360916137695,31.23900032043457,31.43124008178711,21.9786434173584,700200
1995-11-17,31.43124008178711,31.983930587768555,31.383180618286133,31.43124008178711,21.9786434173584,1031300
1995-11-20,31.43124008178711,31.575420379638672,30.97467041015625,31.383180618286133,21.945030212402344,1616200
1995-11-21,31.839750289916992,33.185428619384766,31.839750289916992,33.08930969238281,23.1380615234375,2085800
1995-11-22,33.185428619384766,34.57917022705078,33.185428619384766,34.53110885620117,24.146257400512695,2558500
1995-11-24,34.53110885620117,34.89155960083008,34.53110885620117,34.84349822998047,24.36469078063965,1905800
1995-11-27,34.84349822998047,34.98767852783203,34.57917022705078,34.89155960083008,24.39829444885254,1237900
1995-11-28,34.57917022705078,34.57917022705078,34.290809631347656,34.43498992919922,24.079042434692383,1217700
1995-11-29,34.43498992919922,34.98767852783203,34.24274826049805,34.98767852783203,24.465513229370117,817200
1995-11-30,34.98767852783203,35.4923095703125,34.89155960083008,35.03573989868164,24.499120712280273,1377200
1995-12-01,35.03573989868164,35.44424819946289,33.97842025756836,34.38692855834961,24.045434951782227,1599100
1995-12-04,34.38692855834961,34.48305130004883,33.882301330566406,34.48305130004883,24.112651824951172,993800
1995-12-05,34.53110885620117,35.131858825683594,34.53110885620117,34.93962097167969,24.431913375854492,1078100
1995-12-06,34.93962097167969,34.98767852783203,34.24274826049805,34.93962097167969,24.431913375854492,900100
1995-12-07,34.89155960083008,34.89155960083008,33.93035888671875,33.97842025756836,23.75977897644043,611800
1995-12-08,33.97842025756836,34.338871002197266,33.641998291015625,33.641998291015625,23.52452850341797,486100
1995-12-11,33.0412483215332,33.0412483215332,32.44049835205078,33.0412483215332,23.104446411132812,1683300
1995-12-12,33.0412483215332,33.37767028808594,32.48855972290039,32.584678649902344,22.785198211669922,1371200
1995-12-13,32.584678649902344,32.728858947753906,32.48855972290039,32.68080139160156,22.8524112701416,1327500
1995-12-14,32.68080139160156,33.281551361083984,32.68080139160156,32.68080139160156,22.8524112701416,1589100
1995-12-15,32.68080139160156,33.08930969238281,32.68080139160156,32.68080139160156,22.8524112701416,1332500
1995-12-18,32.44049835205078,32.44049835205078,31.88780975341797,32.176170349121094,22.499544143676758,1254600
1995-12-19,32.176170349121094,33.93035888671875,31.935869216918945,33.8342399597168,23.658967971801758,2547400
1995-12-20,33.8342399597168,34.38692855834961,33.32960891723633,33.690059661865234,23.55814552307129,2401900
1995-12-21,33.0412483215332,33.0412483215332,31.839750289916992,31.983930587768555,22.365108489990234,2201800
1995-12-22,31.983930587768555,32.68080139160156,31.88780975341797,31.983930587768555,22.365108489990234,859400
1995-12-26,31.983930587768555,32.03199005126953,30.7343692779541,30.830490112304688,21.55855369567871,1684100
1995-12-27,30.78243064880371,30.78243064880371,29.67704963684082,29.725109100341797,20.78561019897461,2419600
1995-12-28,29.725109100341797,30.277799606323242,29.67704963684082,30.229740142822266,21.138477325439453,2816900
1995-12-29,30.32585906982422,31.839750289916992,30.32585906982422,31.575420379638672,22.07945442199707,1013900
1996-01-02,31.575420379638672,32.728858947753906,31.335119247436523,32.584678649902344,22.785198211669922,1168500
1996-01-03,32.584678649902344,33.185428619384766,32.44049835205078,33.13737106323242,23.17167091369629,2084300
1996-01-04,33.13737106323242,33.32960891723633,32.584678649902344,33.32960891723633,23.306087493896484,1779400
1996-01-05,33.32960891723633,33.8342399597168,33.13737106323242,33.185428619384766,23.20526885986328,1089600
1996-01-08,33.185428619384766,33.233489990234375,30.7343692779541,31.383180618286133,21.945030212402344,1444400
1996-01-09,31.23900032043457,31.23900032043457,30.63825035095215,30.824481964111328,21.55436134338379,2909600
1996-01-10,30.7343692779541,30.7343692779541,30.085559844970703,30.229740142822266,21.138477325439453,3540600
1996-01-11,30.229740142822266,30.7343692779541,29.773170471191406,30.7343692779541,21.49134063720703,2224200
1996-01-12,30.7343692779541,30.78243064880371,30.085559844970703,30.63825035095215,21.42412757873535,1251000
1996-01-15,30.373920440673828,30.373920440673828,30.037500381469727,30.229740142822266,21.138477325439453,1148100
1996-01-16,30.229740142822266,30.373920440673828,29.48480987548828,30.18168067932129,21.10487174987793,2485100
1996-01-17,30.18168067932129,30.63825035095215,30.085559844970703,30.229740142822266,21.138477325439453,1009700
1996-01-18,30.373920440673828,31.335119247436523,30.373920440673828,30.78243064880371,21.524951934814453,1121500
1996-01-19,30.78243064880371,31.839750289916992,30.373920440673828,31.43124008178711,21.9786434173584,1749000
1996-01-22,31.43124008178711,31.839750289916992,30.878549575805664,31.335119247436523,21.911420822143555,1523300
1996-01-23,31.335119247436523,32.03199005126953,31.287059783935547,32.03199005126953,22.398723602294922,1509100
1996-01-24,32.03199005126953,32.48855972290039,31.88780975341797,31.935869216918945,22.33150291442871,1325300
1996-01-25,31.935869216918945,32.03199005126953,31.527360916137695,31.527360916137695,22.045862197875977,873400
1996-01-26,31.527360916137695,31.575420379638672,31.335119247436523,31.575420379638672,22.07945442199707,1080100
1996-01-29,31.575420379638672,32.44049835205078,31.527360916137695,32.44049835205078,22.684371948242188,1002700
1996-01-30,32.44049835205078,33.78617858886719,32.176170349121094,33.738121032714844,23.591747283935547,2075500
1996-01-31,33.738121032714844,33.8342399597168,32.776920318603516,33.233489990234375,23.332366943359375,2253400
1996-02-01,33.233489990234375,33.281551361083984,32.63274002075195,32.776920318603516,23.011812210083008,2100600
1996-02-02,33.0412483215332,33.93035888671875,33.0412483215332,33.641998291015625,23.619159698486328,1203900
1996-02-05,33.641998291015625,33.641998291015625,33.08930969238281,33.185428619384766,23.29861831665039,1351800
1996-02-06,33.185428619384766,33.641998291015625,32.68080139160156,33.32960891723633,23.39983558654785,1130000
1996-02-07,33.641998291015625,33.97842025756836,33.641998291015625,33.93035888671875,23.821609497070312,1410300
1996-02-08,33.93035888671875,34.24274826049805,33.37767028808594,34.24274826049805,24.04094123840332,1405200
1996-02-09,34.24274826049805,34.338871002197266,33.13737106323242,33.78617858886719,23.720380783081055,1489100
1996-02-12,33.882301330566406,34.48305130004883,33.882301330566406,34.43498992919922,24.175901412963867,1133000
1996-02-13,34.43498992919922,34.48305130004883,33.32960891723633,33.93035888671875,23.821609497070312,2028400
1996-02-14,33.93035888671875,34.24274826049805,33.641998291015625,33.8342399597168,23.75413703918457,1002400
1996-02-15,33.8342399597168,33.93035888671875,33.32960891723633,33.37767028808594,23.433589935302734,650400
1996-02-16,33.37767028808594,33.37767028808594,33.08930969238281,33.32960891723633,23.39983558654785,934900
1996-02-20,33.281551361083984,33.281551361083984,32.53662109375,32.53662109375,22.84310531616211,959300
1996-02-21,32.53662109375,33.08930969238281,32.128108978271484,32.68080139160156,22.944332122802734,1367200
1996-02-22,32.728858947753906,33.78617858886719,32.728858947753906,33.738121032714844,23.686643600463867,1663000
1996-02-23,34.290809631347656,34.93962097167969,34.290809631347656,34.84349822998047,24.46270179748535,2240300
1996-02-26,34.43498992919922,34.43498992919922,33.32960891723633,33.37767028808594,23.433589935302734,2252600
1996-02-27,33.37767028808594,33.690059661865234,32.776920318603516,33.0412483215332,23.1973934173584,1266600
1996-02-28,33.0412483215332,33.32960891723633,32.68080139160156,32.68080139160156,22.944332122802734,909400
1996-02-29,32.776920318603516,34.24274826049805,32.776920318603516,33.97842025756836,23.855358123779297,1864400
1996-03-01,33.97842025756836,34.338871002197266,33.641998291015625,34.338871002197266,24.108423233032227,1329800
1996-03-04,34.338871002197266,34.98767852783203,33.882301330566406,34.89155960083008,24.496440887451172,1456100
1996-03-05,34.89155960083008,34.98767852783203,34.53110885620117,34.84349822998047,24.46270179748535,956000
1996-03-06,34.84349822998047,35.03573989868164,34.48305130004883,34.98767852783203,24.56392478942871,1376900
1996-03-07,34.98767852783203,35.68455123901367,34.89155960083008,35.131858825683594,24.665149688720703,1721300
1996-03-08,35.131858825683594,36.09305953979492,34.43498992919922,34.89155960083008,24.496440887451172,2660900
1996-03-11,34.89155960083008,36.93410873413086,34.89155960083008,36.837989807128906,25.86298370361328,3358800
1996-03-12,36.837989807128906,36.98217010498047,36.04499816894531,36.7899284362793,25.829246520996094,3497800
1996-03-13,36.7899284362793,36.98217010498047,36.38142013549805,36.886051177978516,25.896730422973633,2397600
1996-03-14,36.886051177978516,36.98217010498047,36.7899284362793,36.837989807128906,25.86298370361328,2270900
1996-03-15,36.837989807128906,36.886051177978516,36.645748138427734,36.645748138427734,25.72801971435547,2075900
1996-03-18,36.645748138427734,38.08755111694336,36.645748138427734,38.08755111694336,26.740262985229492,2953500
1996-03-19,38.08755111694336,38.59217834472656,37.847251892089844,37.99142837524414,26.672792434692383,2829200
1996-03-20,37.99142837524414,37.99142837524414,36.7899284362793,36.98217010498047,25.964210510253906,2063000
1996-03-21,37.342620849609375,37.847251892089844,37.342620849609375,37.53485870361328,26.352249145507812,1509100
1996-03-22,37.53485870361328,37.847251892089844,36.645748138427734,37.39067840576172,26.251022338867188,1763900
1996-03-25,37.39067840576172,38.03948974609375,37.39067840576172,37.53485870361328,26.352249145507812,1287100
1996-03-26,37.53485870361328,38.03948974609375,37.39067840576172,38.03948974609375,26.70651626586914,1351400
1996-03-27,37.9433708190918,37.9433708190918,37.43873977661133,37.58292007446289,26.385974884033203,1477100
1996-03-28,37.58292007446289,38.59217834472656,37.342620849609375,38.59217834472656,27.09454917907715,1706100
1996-03-29,38.59217834472656,38.59217834472656,37.48680114746094,37.48680114746094,26.31850242614746,1310600
1996-04-01,36.98217010498047,36.98217010498047,36.189178466796875,36.886051177978516,25.896730422973633,1608600
1996-04-02,36.886051177978516,36.98217010498047,36.645748138427734,36.837989807128906,25.86298370361328,1435300
1996-04-03,36.693809509277344,36.693809509277344,36.04499816894531,36.189178466796875,25.4074649810791,2196200
1996-04-04,36.189178466796875,37.89530944824219,36.09305953979492,37.246498107910156,26.149778366088867,1669100
1996-04-08,37.246498107910156,38.1356086730957,36.837989807128906,37.9433708190918,26.6390380859375,1771000
1996-04-09,38.08755111694336,38.68830108642578,38.08755111694336,38.59217834472656,27.09454917907715,2174900
1996-04-10,38.59217834472656,39.33710861206055,38.18367004394531,39.192928314208984,27.516319274902344,2820500
1996-04-11,39.192928314208984,39.240989685058594,38.448001861572266,39.04875183105469,27.415090560913086,4026900
1996-04-12,39.04875183105469,39.14487075805664,38.448001861572266,39.14487075805664,27.482593536376953,1236000
1996-04-15,39.04875183105469,39.04875183105469,38.448001861572266,39.04875183105469,27.415090560913086,1247900
1996-04-16,39.04875183105469,39.14487075805664,38.54412078857422,38.68830108642578,27.16204261779785,1699500
1996-04-17,38.68830108642578,38.68830108642578,38.08755111694336,38.49605941772461,27.02706527709961,1593100
1996-04-18,38.49605941772461,38.64023971557617,38.18367004394531,38.64023971557617,27.128292083740234,700200
1996-04-19,38.59217834472656,38.59217834472656,38.03948974609375,38.03948974609375,26.70651626586914,1332900
1996-04-22,38.03948974609375,38.1356086730957,37.89530944824219,37.89530944824219,26.60529899597168,1106100
1996-04-23,37.89530944824219,37.99142837524414,37.58292007446289,37.847251892089844,26.571563720703125,818200
1996-04-24,37.58292007446289,37.58292007446289,37.342620849609375,37.43873977661133,26.284757614135742,952300
1996-04-25,37.43873977661133,37.58292007446289,36.93410873413086,37.342620849609375,26.21725845336914,1362700
1996-04-26,37.43873977661133,37.89530944824219,37.43873977661133,37.48680114746094,26.31850242614746,1407900
1996-04-29,37.58292007446289,37.99142837524414,37.58292007446289,37.89530944824219,26.60529899597168,622200
1996-04-30,37.89530944824219,37.89530944824219,37.342620849609375,37.39067840576172,26.251022338867188,1037200
1996-05-01,37.39067840576172,37.53485870361328,36.837989807128906,37.246498107910156,26.244651794433594,1493600
1996-05-02,37.246498107910156,37.53485870361328,36.645748138427734,36.837989807128906,25.95682144165039,3337800
1996-05-03,36.837989807128906,37.847251892089844,36.837989807128906,37.53485870361328,26.447860717773438,1792500
1996-05-06,37.89530944824219,39.74562072753906,37.89530944824219,39.64950180053711,27.937862396240234,3160600
1996-05-07,39.64950180053711,39.69755935668945,38.784420013427734,39.04875183105469,27.51456069946289,2426400
1996-05-08,39.04875183105469,39.192928314208984,38.448001861572266,39.04875183105469,27.51456069946289,2517800
1996-05-09,39.04875183105469,39.14487075805664,38.49605941772461,38.68830108642578,27.260591506958008,1011800
1996-05-10,39.240989685058594,39.74562072753906,39.240989685058594,39.385169982910156,27.751615524291992,2205400
1996-05-13,39.385169982910156,39.74562072753906,39.14487075805664,39.74562072753906,28.005598068237305,1800000
1996-05-14,39.69755935668945,39.69755935668945,39.2890510559082,39.33710861206055,27.717763900756836,1195200
1996-05-15,39.33710861206055,39.74562072753906,39.2890510559082,39.385169982910156,27.751615524291992,1274400
1996-05-16,39.385169982910156,39.64950180053711,39.192928314208984,39.240989685058594,27.650033950805664,637400
1996-05-17,39.240989685058594,39.2890510559082,39.09680938720703,39.09680938720703,27.548425674438477,1413800
1996-05-20,38.54412078857422,38.54412078857422,37.48680114746094,37.9433708190918,26.73569107055664,4291300
1996-05-21,37.9433708190918,38.64023971557617,37.847251892089844,38.08755111694336,26.837284088134766,1635400
1996-05-22,38.08755111694336,38.1356086730957,37.58292007446289,37.58292007446289,26.481706619262695,1406800
1996-05-23,37.58292007446289,37.847251892089844,37.43873977661133,37.43873977661133,26.380123138427734,984200
1996-05-24,37.43873977661133,37.9433708190918,37.39067840576172,37.53485870361328,26.447860717773438,1065700
1996-05-28,37.53485870361328,37.9433708190918,36.837989807128906,36.837989807128906,25.95682144165039,1441100
1996-05-29,36.837989807128906,37.39067840576172,36.837989807128906,36.98217010498047,26.05841827392578,1257500
1996-05-30,36.98217010498047,37.58292007446289,36.886051177978516,37.48680114746094,26.413990020751953,876500
1996-05-31,37.48680114746094,37.847251892089844,36.837989807128906,36.886051177978516,25.990686416625977,1149000
1996-06-03,36.93410873413086,37.39067840576172,36.93410873413086,36.93410873413086,26.024539947509766,1238900
1996-06-04,36.93410873413086,37.43873977661133,36.693809509277344,36.693809509277344,25.855228424072266,855900
1996-06-05,36.693809509277344,36.74187088012695,35.68455123901367,35.68455123901367,25.14409065246582,1562200
1996-06-06,35.68455123901367,35.732608795166016,34.24274826049805,34.57917022705078,24.365215301513672,4270200
1996-06-07,34.57917022705078,36.09305953979492,34.57917022705078,35.68455123901367,25.14409065246582,2666100
1996-06-10,35.68455123901367,36.14112091064453,35.54037094116211,35.68455123901367,25.14409065246582,1644000
1996-06-11,35.68455123901367,36.189178466796875,35.68455123901367,35.780670166015625,25.211811065673828,1848900
1996-06-12,35.780670166015625,36.14112091064453,35.58842849731445,35.68455123901367,25.14409065246582,1350000
1996-06-13,35.68455123901367,35.68455123901367,35.1799201965332,35.58842849731445,25.07634925842285,1348500
1996-06-14,35.58842849731445,35.58842849731445,35.08380126953125,35.08380126953125,24.720773696899414,1226200
1996-06-17,35.08380126953125,35.54037094116211,35.08380126953125,35.131858825683594,24.754640579223633,1234000
1996-06-18,35.131858825683594,36.04499816894531,35.131858825683594,35.68455123901367,25.14409065246582,1563700
1996-06-19,35.68455123901367,36.09305953979492,35.58842849731445,35.58842849731445,25.07634925842285,1023200
1996-06-20,35.58842849731445,35.732608795166016,35.131858825683594,35.44424819946289,24.97477149963379,2207800
1996-06-21,35.4923095703125,35.68455123901367,35.4923095703125,35.4923095703125,25.008636474609375,1442300
1996-06-24,35.4923095703125,35.58842849731445,34.57917022705078,34.89155960083008,24.585315704345703,2284600
1996-06-25,34.89155960083008,35.08380126953125,34.43498992919922,34.43498992919922,24.263620376586914,3198000
1996-06-26,34.48305130004883,34.57917022705078,34.48305130004883,34.53110885620117,24.331348419189453,800600
1996-06-27,34.53110885620117,34.89155960083008,34.48305130004883,34.53110885620117,24.331348419189453,1157500
1996-06-28,34.53110885620117,34.93962097167969,34.38692855834961,34.38692855834961,24.229751586914062,878500
1996-07-01,34.38692855834961,34.93962097167969,34.38692855834961,34.84349822998047,24.55146026611328,909400
1996-07-02,34.84349822998047,35.44424819946289,34.53110885620117,34.53110885620117,24.331348419189453,1231700
1996-07-03,34.53110885620117,34.84349822998047,33.97842025756836,33.97842025756836,23.941911697387695,1036400
1996-07-05,33.97842025756836,34.290809631347656,33.32960891723633,33.641998291015625,23.70485496520996,1094300
1996-07-08,33.641998291015625,33.93035888671875,33.37767028808594,33.641998291015625,23.70485496520996,1282800
1996-07-09,33.78617858886719,34.53110885620117,33.78617858886719,33.93035888671875,23.90804100036621,1601600
1996-07-10,33.93035888671875,34.89155960083008,33.882301330566406,34.89155960083008,24.585315704345703,2157300
1996-07-11,34.89155960083008,34.98767852783203,33.882301330566406,33.93035888671875,23.90804100036621,2307100
1996-07-12,34.24274826049805,34.89155960083008,34.24274826049805,34.48305130004883,24.2974796295166,1294500
1996-07-15,34.48305130004883,34.89155960083008,33.233489990234375,33.32960891723633,23.4847354888916,1808900
1996-07-16,33.32960891723633,33.93035888671875,33.08930969238281,33.233489990234375,23.417020797729492,2391600
1996-07-17,33.37767028808594,34.24274826049805,33.37767028808594,33.738121032714844,23.772581100463867,997700
1996-07-18,33.78617858886719,34.338871002197266,33.78617858886719,33.8342399597168,23.840316772460938,788100
1996-07-19,33.78617858886719,33.78617858886719,33.32960891723633,33.78617858886719,23.80644416809082,961200
1996-07-22,33.78617858886719,33.8342399597168,33.37767028808594,33.37767028808594,23.518611907958984,515600
1996-07-23,33.37767028808594,33.8342399597168,33.281551361083984,33.32960891723633,23.4847354888916,733800
1996-07-24,33.32960891723633,34.24274826049805,33.233489990234375,33.641998291015625,23.70485496520996,819600
1996-07-25,33.641998291015625,34.338871002197266,33.37767028808594,33.8342399597168,23.840316772460938,899100
1996-07-26,33.8342399597168,34.338871002197266,33.738121032714844,34.338871002197266,24.195892333984375,1062200
1996-07-29,34.43498992919922,34.89155960083008,34.43498992919922,34.53110885620117,24.331348419189453,1256400
1996-07-30,34.53110885620117,34.89155960083008,33.97842025756836,34.84349822998047,24.55146026611328,940800
1996-07-31,34.84349822998047,34.89155960083008,34.38692855834961,34.84349822998047,24.64706802368164,600900
1996-08-01,34.84349822998047,35.732608795166016,34.84349822998047,35.732608795166016,25.276002883911133,1357500
1996-08-02,35.732608795166016,36.33335876464844,35.44424819946289,36.33335876464844,25.700946807861328,1342300
1996-08-05,36.33335876464844,36.74187088012695,36.04499816894531,36.285301208496094,25.666967391967773,1183200
1996-08-06,36.285301208496094,36.38142013549805,36.09305953979492,36.38142013549805,25.73495101928711,814600
1996-08-07,36.38142013549805,36.693809509277344,35.68455123901367,36.237239837646484,25.632953643798828,896000
1996-08-08,36.237239837646484,36.285301208496094,36.04499816894531,36.237239837646484,25.632953643798828,339300
1996-08-09,36.237239837646484,36.74187088012695,36.237239837646484,36.33335876464844,25.700946807861328,489600
1996-08-12,36.33335876464844,36.33335876464844,36.04499816894531,36.237239837646484,25.632953643798828,870400
1996-08-13,36.237239837646484,36.38142013549805,36.09305953979492,36.189178466796875,25.598955154418945,807400
1996-08-14,36.285301208496094,36.98217010498047,36.285301208496094,36.93410873413086,26.125898361206055,736800
1996-08-15,36.93410873413086,36.93410873413086,36.38142013549805,36.645748138427734,25.921918869018555,795600
1996-08-16,36.74187088012695,36.93410873413086,36.74187088012695,36.886051177978516,26.091909408569336,385100
1996-08-19,36.886051177978516,37.294559478759766,36.886051177978516,36.93410873413086,26.125898361206055,332800
1996-08-20,37.246498107910156,37.99142837524414,37.246498107910156,37.89530944824219,26.805822372436523,1331500
1996-08-21,37.89530944824219,38.49605941772461,37.89530944824219,38.49605941772461,27.23076629638672,1461700
1996-08-22,38.18367004394531,38.18367004394531,37.39067840576172,37.89530944824219,26.805822372436523,1274500
1996-08-23,37.89530944824219,38.18367004394531,37.89530944824219,38.1356086730957,26.97580337524414,889000
1996-08-26,38.08755111694336,38.08755111694336,37.48680114746094,37.58292007446289,26.5848445892334,974000
1996-08-27,37.58292007446289,37.9433708190918,37.48680114746094,37.58292007446289,26.5848445892334,558000
1996-08-28,37.58292007446289,37.99142837524414,37.53485870361328,37.99142837524414,26.873821258544922,1452600
1996-08-29,37.99142837524414,38.1356086730957,37.342620849609375,37.342620849609375,26.41486358642578,887300
1996-08-30,37.342620849609375,37.53485870361328,37.246498107910156,37.294559478759766,26.380868911743164,764000
1996-09-03,37.294559478759766,37.58292007446289,36.7899284362793,37.58292007446289,26.5848445892334,698700
1996-09-04,37.58292007446289,38.08755111694336,37.39067840576172,38.03948974609375,26.907806396484375,545400
1996-09-05,38.03948974609375,38.03948974609375,37.58292007446289,37.847251892089844,26.771833419799805,622400
1996-09-06,37.53485870361328,37.53485870361328,36.98217010498047,37.294559478759766,26.380868911743164,1004400
1996-09-09,37.294559478759766,37.58292007446289,37.294559478759766,37.48680114746094,26.51686668395996,407400
1996-09-10,37.48680114746094,37.58292007446289,36.33335876464844,36.98217010498047,26.1599063873291,1343900
1996-09-11,36.98217010498047,36.98217010498047,36.74187088012695,36.74187088012695,25.989917755126953,493000
1996-09-12,36.74187088012695,36.98217010498047,36.645748138427734,36.98217010498047,26.1599063873291,728000
1996-09-13,37.246498107910156,37.48680114746094,37.246498107910156,37.246498107910156,26.346860885620117,667900
1996-09-16,37.342620849609375,38.47203063964844,37.342620849609375,38.03948974609375,26.907806396484375,549500
1996-09-17,38.03948974609375,38.08755111694336,37.342620849609375,37.89530944824219,26.805822372436523,794700
1996-09-18,37.89530944824219,37.9433708190918,37.53485870361328,37.53485870361328,26.550857543945312,441400
1996-09-19,37.53485870361328,37.53485870361328,36.7899284362793,36.837989807128906,26.05791473388672,659800
1996-09-20,36.837989807128906,36.837989807128906,36.14112091064453,36.237239837646484,25.632953643798828,1708100
1996-09-23,36.04499816894531,36.04499816894531,34.98767852783203,35.131858825683594,24.851049423217773,1541000
1996-09-24,35.131858825683594,35.780670166015625,35.03573989868164,35.03573989868164,24.783065795898438,1732400
1996-09-25,35.08380126953125,35.58842849731445,35.08380126953125,35.54037094116211,25.1400203704834,1725500
1996-09-26,35.54037094116211,35.68455123901367,35.44424819946289,35.44424819946289,25.0720272064209,824000
1996-09-27,35.44424819946289,35.54037094116211,34.93962097167969,35.1799201965332,24.885046005249023,860100
1996-09-30,35.1799201965332,35.58842849731445,35.1799201965332,35.44424819946289,25.0720272064209,812100
1996-10-01,35.4923095703125,36.14112091064453,35.4923095703125,36.09305953979492,25.530977249145508,1161500
1996-10-02,36.189178466796875,36.693809509277344,36.189178466796875,36.33335876464844,25.700946807861328,1073400
1996-10-03,36.33335876464844,36.38142013549805,36.04499816894531,36.189178466796875,25.598955154418945,1008300
1996-10-04,36.189178466796875,36.189178466796875,34.290809631347656,36.04499816894531,25.496971130371094,3804400
1996-10-07,35.44424819946289,35.44424819946289,34.84349822998047,34.98767852783203,24.74906349182129,2089000
1996-10-08,34.98767852783203,35.44424819946289,33.690059661865234,33.78617858886719,23.899160385131836,1922300
1996-10-09,33.78617858886719,34.24274826049805,33.32960891723633,33.37767028808594,23.610206604003906,1964600
1996-10-10,33.641998291015625,34.89155960083008,33.641998291015625,34.89155960083008,24.681060791015625,2037900
1996-10-11,34.89155960083008,35.03573989868164,34.57917022705078,34.98767852783203,24.74906349182129,1538300
1996-10-14,34.98767852783203,35.03573989868164,34.84349822998047,34.98767852783203,24.74906349182129,667400
1996-10-15,34.98767852783203,35.4923095703125,34.84349822998047,35.1799201965332,24.885046005249023,1748500
1996-10-16,35.1799201965332,35.4923095703125,34.93962097167969,35.131858825683594,24.851049423217773,896500
1996-10-17,35.131858825683594,35.780670166015625,35.131858825683594,35.780670166015625,25.309999465942383,1243100
1996-10-18,35.780670166015625,36.04499816894531,35.54037094116211,35.68455123901367,25.24201202392578,825500
1996-10-21,35.68455123901367,36.04499816894531,35.44424819946289,35.63648986816406,25.208009719848633,695100
1996-10-22,35.58842849731445,35.58842849731445,34.84349822998047,35.03573989868164,24.783065795898438,459500
1996-10-23,34.98767852783203,34.98767852783203,34.38692855834961,34.84349822998047,24.64706802368164,852400
1996-10-24,35.131858825683594,36.189178466796875,35.131858825683594,35.780670166015625,25.309999465942383,1746000
1996-10-25,35.780670166015625,35.780670166015625,35.58842849731445,35.732608795166016,25.276002883911133,819100
1996-10-28,35.732608795166016,36.04499816894531,35.131858825683594,35.63648986816406,25.208009719848633,636900
1996-10-29,35.63648986816406,36.285301208496094,35.58842849731445,36.189178466796875,25.598955154418945,963200
1996-10-30,36.09305953979492,36.09305953979492,35.131858825683594,35.54037094116211,25.279756546020508,515400
1996-10-31,35.54037094116211,35.54037094116211,34.53110885620117,35.08380126953125,24.955001831054688,873500
1996-11-01,35.08380126953125,35.732608795166016,35.08380126953125,35.58842849731445,25.31394386291504,857400
1996-11-04,35.58842849731445,35.68455123901367,35.44424819946289,35.44424819946289,25.211383819580078,705600
1996-11-05,35.44424819946289,36.14112091064453,35.44424819946289,35.780670166015625,25.450681686401367,936800
1996-11-06,35.780670166015625,36.04499816894531,35.63648986816406,35.780670166015625,25.450681686401367,1425400
1996-11-07,35.780670166015625,36.04499816894531,35.63648986816406,35.780670166015625,25.450681686401367,1455300
1996-11-08,35.780670166015625,36.189178466796875,35.732608795166016,36.04499816894531,25.638700485229492,1618600
1996-11-11,36.04499816894531,36.14112091064453,35.68455123901367,35.732608795166016,25.416501998901367,980200
1996-11-12,35.732608795166016,36.7899284362793,35.54037094116211,36.74187088012695,26.134389877319336,2173700
1996-11-13,36.74187088012695,36.98217010498047,36.237239837646484,36.645748138427734,26.066020965576172,2142000
1996-11-14,36.645748138427734,36.886051177978516,36.33335876464844,36.886051177978516,26.2369327545166,1775700
1996-11-15,36.886051177978516,36.98217010498047,36.74187088012695,36.837989807128906,26.202749252319336,838000
1996-11-18,36.837989807128906,37.39067840576172,36.7899284362793,37.246498107910156,26.49332046508789,1319100
1996-11-19,37.246498107910156,37.39067840576172,36.837989807128906,36.93410873413086,26.271121978759766,810100
1996-11-20,37.342620849609375,38.1356086730957,37.342620849609375,38.03948974609375,27.057384490966797,1592000
1996-11-21,37.99142837524414,37.99142837524414,37.246498107910156,37.39067840576172,26.59588623046875,2091300
1996-11-22,37.39067840576172,37.48680114746094,37.246498107910156,37.39067840576172,26.59588623046875,1278000
1996-11-25,37.39067840576172,37.9433708190918,37.294559478759766,37.9433708190918,26.989013671875,842000
1996-11-26,37.9433708190918,38.18367004394531,37.43873977661133,37.99142837524414,27.023191452026367,1088300
1996-11-27,37.99142837524414,38.03948974609375,37.53485870361328,37.99142837524414,27.023191452026367,1019400
1996-11-29,37.99142837524414,38.18367004394531,37.99142837524414,38.08755111694336,27.09156036376953,775000
1996-12-02,38.08755111694336,38.1356086730957,37.53485870361328,38.1356086730957,27.125743865966797,1325800
1996-12-03,38.1356086730957,38.18367004394531,37.89530944824219,37.89530944824219,26.954824447631836,1264400
1996-12-04,37.847251892089844,37.847251892089844,37.39067840576172,37.43873977661133,26.63007164001465,728500
1996-12-05,37.48680114746094,38.68830108642578,37.48680114746094,38.59217834472656,27.450502395629883,1043300
1996-12-06,37.9433708190918,37.9433708190918,37.53485870361328,37.58292007446289,26.732624053955078,1367500
1996-12-09,37.58292007446289,37.9433708190918,37.48680114746094,37.89530944824219,26.954824447631836,891000
1996-12-10,37.89530944824219,38.736358642578125,37.89530944824219,38.64023971557617,27.484689712524414,1508100
1996-12-11,38.448001861572266,38.448001861572266,37.9433708190918,38.08755111694336,27.09156036376953,1604900
1996-12-12,38.08755111694336,38.54412078857422,38.03948974609375,38.18367004394531,27.159914016723633,1314400
1996-12-13,38.08755111694336,38.08755111694336,37.58292007446289,37.847251892089844,26.920637130737305,765100
1996-12-16,37.58292007446289,37.58292007446289,37.246498107910156,37.294559478759766,26.527511596679688,1057800
1996-12-17,37.294559478759766,37.342620849609375,36.7899284362793,36.7899284362793,26.168561935424805,882000
1996-12-18,36.7899284362793,36.837989807128906,36.14112091064453,36.38142013549805,25.878015518188477,1291300
1996-12-19,36.645748138427734,37.847251892089844,36.645748138427734,37.58292007446289,26.732624053955078,1210700
1996-12-20,37.847251892089844,38.18367004394531,37.847251892089844,37.99142837524414,27.023191452026367,1161500
1996-12-23,37.99142837524414,37.99142837524414,36.886051177978516,36.98217010498047,26.30530548095703,442000
1996-12-24,36.98217010498047,37.342620849609375,36.886051177978516,36.98217010498047,26.30530548095703,177400
1996-12-26,36.98217010498047,37.43873977661133,36.98217010498047,37.342620849609375,26.56169891357422,497500
1996-12-27,37.342620849609375,37.53485870361328,37.246498107910156,37.342620849609375,26.56169891357422,286700
1996-12-30,37.342620849609375,38.1356086730957,37.342620849609375,37.9433708190918,26.989013671875,821200
1996-12-31,37.9433708190918,38.1356086730957,37.53485870361328,38.1356086730957,27.125743865966797,1025800
1997-01-02,38.54412078857422,39.240989685058594,38.54412078857422,39.09680938720703,27.809452056884766,1536200
1997-01-03,39.192928314208984,40.8990592956543,39.192928314208984,40.85100173950195,29.057199478149414,2518900
1997-01-06,40.85100173950195,41.64398956298828,40.53860855102539,40.586669921875,28.86918067932129,3974700
1997-01-07,40.49055099487305,40.49055099487305,39.841739654541016,40.44248962402344,28.766626358032227,1729900
1997-01-08,40.44248962402344,40.586669921875,39.889801025390625,40.39442825317383,28.732440948486328,2259800
1997-01-09,40.39442825317383,42.14862060546875,40.298309326171875,41.69205093383789,29.65542984008789,2361700
1997-01-10,41.69205093383789,42.94160842895508,41.18741989135742,42.74937057495117,30.407508850097656,3203200
1997-01-13,42.65325164794922,42.65325164794922,42.2447395324707,42.340858459472656,30.11693572998047,1812300
1997-01-14,42.340858459472656,42.845489501953125,42.29280090332031,42.70130920410156,30.373332977294922,1697000
1997-01-15,42.70130920410156,42.98966979980469,42.196678161621094,42.65325164794922,30.33913803100586,1489300
1997-01-16,42.70130920410156,43.25400161743164,42.70130920410156,42.893550872802734,30.510061264038086,1337500
1997-01-17,42.893550872802734,43.902809143066406,42.845489501953125,43.85475158691406,31.193754196166992,2155500
1997-01-20,43.5423583984375,43.5423583984375,42.845489501953125,43.44623947143555,30.903181076049805,1016400
1997-01-21,43.350120544433594,43.350120544433594,42.10055923461914,42.29280090332031,30.082740783691406,1562000
1997-01-22,42.29280090332031,42.65325164794922,41.04323959350586,41.49980926513672,29.518680572509766,1290300
1997-01-23,41.49980926513672,41.788169860839844,40.25025177001953,40.346370697021484,28.698253631591797,1210400
1997-01-24,40.346370697021484,41.451751708984375,40.346370697021484,40.53860855102539,28.834989547729492,1750300
1997-01-27,40.53860855102539,40.99517822265625,39.841739654541016,39.889801025390625,28.373498916625977,1441800
1997-01-28,40.586669921875,41.59592819213867,40.586669921875,40.85100173950195,29.057199478149414,1532200
1997-01-29,40.85100173950195,41.13935852050781,40.53860855102539,41.04323959350586,29.193952560424805,637700
1997-01-30,41.04323959350586,41.64398956298828,40.947120666503906,41.54787063598633,29.552879333496094,850100
1997-01-31,41.54787063598633,42.14862060546875,41.13935852050781,41.451751708984375,29.484506607055664,835500
1997-02-03,41.451751708984375,41.64398956298828,41.04323959350586,41.18741989135742,29.29648208618164,949300
1997-02-04,41.13935852050781,41.13935852050781,40.85100173950195,40.947120666503906,29.125568389892578,606300
1997-02-05,40.947120666503906,41.09130096435547,40.298309326171875,40.346370697021484,28.793302536010742,686200
1997-02-06,40.346370697021484,40.346370697021484,39.64950180053711,39.93785858154297,28.50177001953125,1082100
1997-02-07,39.93785858154297,41.54787063598633,39.93785858154297,40.49055099487305,28.896209716796875,1483300
1997-02-10,40.49055099487305,40.85100173950195,39.889801025390625,39.889801025390625,28.46747398376465,764700
1997-02-11,39.889801025390625,40.44248962402344,39.793678283691406,39.93785858154297,28.50177001953125,951800
1997-02-12,39.93785858154297,40.44248962402344,39.793678283691406,40.25025177001953,28.72471046447754,2400600
1997-02-13,40.25025177001953,40.85100173950195,39.93785858154297,40.49055099487305,28.896209716796875,1074100
1997-02-14,40.586669921875,41.788169860839844,40.586669921875,41.54787063598633,29.650760650634766,1035400
1997-02-18,41.64398956298828,42.196678161621094,41.64398956298828,42.14862060546875,30.079479217529297,765200
1997-02-19,42.14862060546875,42.893550872802734,41.740108489990234,42.70130920410156,30.473928451538086,1563600
1997-02-20,42.70130920410156,42.98966979980469,42.29280090332031,42.388919830322266,30.250980377197266,1158600
1997-02-21,42.388919830322266,42.94160842895508,42.340858459472656,42.70130920410156,30.473928451538086,1338400
1997-02-24,42.70130920410156,42.845489501953125,42.196678161621094,42.65325164794922,30.439620971679688,941000
1997-02-25,42.65325164794922,42.70130920410156,41.64398956298828,42.0525016784668,30.010883331298828,650300
1997-02-26,42.0525016784668,42.196678161621094,40.947120666503906,41.04323959350586,29.290637969970703,1916700
1997-02-27,41.09130096435547,42.65325164794922,41.09130096435547,42.65325164794922,30.439620971679688,809200
1997-02-28,42.65325164794922,42.98966979980469,42.65325164794922,42.74937057495117,30.508216857910156,1137200
1997-03-03,42.74937057495117,43.350120544433594,42.196678161621094,43.350120544433594,30.93695068359375,1351400
1997-03-04,43.350120544433594,43.85475158691406,43.350120544433594,43.39817810058594,30.971248626708984,1069600
1997-03-05,42.94160842895508,42.94160842895508,42.2447395324707,42.94160842895508,30.64540672302246,1151300
1997-03-06,42.94160842895508,42.94160842895508,42.74937057495117,42.94160842895508,30.64540672302246,941400
1997-03-07,42.94160842895508,43.494300842285156,42.94160842895508,43.39817810058594,30.971248626708984,920900
1997-03-10,43.39817810058594,44.79191970825195,43.350120544433594,44.79191970825195,31.96588134765625,1232400
1997-03-11,44.79191970825195,45.65700149536133,44.55162048339844,45.65700149536133,32.583255767822266,2301200
1997-03-12,45.65700149536133,45.75312042236328,44.69580078125,45.10430908203125,32.18882369995117,1353300
1997-03-13,44.79191970825195,44.79191970825195,43.950870513916016,44.04698944091797,31.434274673461914,840400
1997-03-14,44.09505081176758,45.15237045288086,44.09505081176758,44.69580078125,31.89729118347168,803600
1997-03-17,44.69580078125,45.344608306884766,43.998931884765625,45.15237045288086,32.22311782836914,942300
1997-03-18,45.10430908203125,45.10430908203125,44.09505081176758,44.19116973876953,31.53715705871582,1019700
1997-03-19,44.19116973876953,44.19116973876953,43.59041976928711,44.19116973876953,31.53715705871582,751500
1997-03-20,44.19116973876953,44.19116973876953,43.5423583984375,43.902809143066406,31.331363677978516,609700
1997-03-21,43.902809143066406,43.998931884765625,43.302059173583984,43.302059173583984,30.902639389038086,1099800
1997-03-24,43.302059173583984,43.39817810058594,42.74937057495117,43.25400161743164,30.868350982666016,1496300
1997-03-25,43.25400161743164,43.39817810058594,41.788169860839844,42.0525016784668,30.010883331298828,1069700
1997-03-26,42.0525016784668,42.340858459472656,41.788169860839844,42.196678161621094,30.113780975341797,1196600
1997-03-27,42.196678161621094,42.70130920410156,40.85100173950195,41.09130096435547,29.324934005737305,1675900
1997-03-31,41.09130096435547,41.54787063598633,40.586669921875,40.85100173950195,29.153438568115234,1893100
1997-04-01,40.8990592956543,41.788169860839844,40.8990592956543,41.451751708984375,29.58216094970703,1750800
1997-04-02,41.451751708984375,41.451751708984375,40.8990592956543,40.8990592956543,29.18773651123047,900600
1997-04-03,40.8990592956543,41.09130096435547,40.25025177001953,40.44248962402344,28.861902236938477,1194100
1997-04-04,40.44248962402344,40.99517822265625,40.25025177001953,40.49055099487305,28.896209716796875,1661400
1997-04-07,40.49055099487305,40.947120666503906,39.93785858154297,39.93785858154297,28.50177001953125,1284800
1997-04-08,39.93785858154297,39.98591995239258,39.69755935668945,39.841739654541016,28.433170318603516,1098600
1997-04-09,39.841739654541016,40.298309326171875,39.69755935668945,39.93785858154297,28.50177001953125,1950000
1997-04-10,39.93785858154297,40.586669921875,39.793678283691406,39.93785858154297,28.50177001953125,2616900
1997-04-11,39.841739654541016,39.841739654541016,39.33710861206055,39.385169982910156,28.107332229614258,1291500
1997-04-14,39.385169982910156,39.64950180053711,39.14487075805664,39.33710861206055,28.07304573059082,1349000
1997-04-15,39.33710861206055,40.346370697021484,39.2890510559082,39.93785858154297,28.50177001953125,1676500
1997-04-16,39.93785858154297,41.451751708984375,39.841739654541016,41.09130096435547,29.324934005737305,1708600
1997-04-17,41.09130096435547,41.18741989135742,40.44248962402344,40.947120666503906,29.222030639648438,1296100
1997-04-18,40.947120666503906,41.09130096435547,40.586669921875,40.99517822265625,29.256330490112305,738500
1997-04-21,40.99517822265625,41.09130096435547,39.93785858154297,40.39442825317383,28.827604293823242,707100
1997-04-22,40.39442825317383,41.64398956298828,40.298309326171875,41.64398956298828,29.719358444213867,1140600
1997-04-23,41.64398956298828,41.788169860839844,41.18741989135742,41.740108489990234,29.78795051574707,1127300
1997-04-24,41.740108489990234,42.340858459472656,41.54787063598633,41.69205093383789,29.753646850585938,710300
1997-04-25,41.69205093383789,42.10055923461914,41.49980926513672,41.64398956298828,29.719358444213867,759500
1997-04-28,41.49980926513672,41.49980926513672,40.97114944458008,41.04323959350586,29.290637969970703,734500
1997-04-29,41.18741989135742,42.0525016784668,41.18741989135742,41.740108489990234,29.78795051574707,462500
1997-04-30,41.740108489990234,42.196678161621094,41.69205093383789,41.788169860839844,29.92993927001953,1374000
1997-05-01,41.740108489990234,41.740108489990234,41.04323959350586,41.54787063598633,29.757829666137695,815200
1997-05-02,41.54787063598633,42.14862060546875,41.49980926513672,42.14862060546875,30.188112258911133,1115200
1997-05-05,42.14862060546875,42.70130920410156,41.64398956298828,42.29280090332031,30.291379928588867,1174700
1997-05-06,42.29280090332031,43.494300842285156,42.10055923461914,43.39817810058594,31.083087921142578,1225400
1997-05-07,43.39817810058594,43.998931884765625,42.10055923461914,42.2447395324707,30.2569580078125,1568000
1997-05-08,42.29280090332031,43.44623947143555,42.29280090332031,42.845489501953125,30.68721580505371,1274400
1997-05-09,42.845489501953125,43.350120544433594,42.65325164794922,42.797428131103516,30.652812957763672,663600
1997-05-12,42.797428131103516,43.902809143066406,42.74937057495117,43.59041976928711,31.220773696899414,1009800
1997-05-13,43.59041976928711,44.50355911254883,43.494300842285156,44.04698944091797,31.54778480529785,1471400
1997-05-14,44.04698944091797,44.50355911254883,43.350120544433594,43.39817810058594,31.083087921142578,1278100
1997-05-15,43.39817810058594,44.04698944091797,43.302059173583984,43.998931884765625,31.51336097717285,948800
1997-05-16,43.998931884765625,44.09505081176758,43.59041976928711,43.950870513916016,31.47892951965332,888100
1997-05-19,43.950870513916016,44.59968185424805,43.85475158691406,44.09505081176758,31.582191467285156,816600
1997-05-20,43.85475158691406,43.85475158691406,42.845489501953125,43.5423583984375,31.186355590820312,1190600
1997-05-21,43.5423583984375,43.998931884765625,43.25400161743164,43.350120544433594,31.048669815063477,432200
1997-05-22,43.350120544433594,43.59041976928711,42.797428131103516,43.25400161743164,30.97981834411621,504800
1997-05-23,43.25400161743164,44.19116973876953,43.25400161743164,44.14310836791992,31.616609573364258,455600
1997-05-27,44.14310836791992,44.743858337402344,43.44623947143555,44.743858337402344,32.04690170288086,1178000
1997-05-28,44.69580078125,44.69580078125,43.59041976928711,44.04698944091797,31.54778480529785,1222200
1997-05-29,44.04698944091797,44.64773941040039,43.998931884765625,44.09505081176758,31.582191467285156,714200
1997-05-30,44.09505081176758,44.455501556396484,43.59041976928711,44.09505081176758,31.582191467285156,1172600
1997-06-02,44.09505081176758,44.50355911254883,43.998931884765625,44.04698944091797,31.54778480529785,1156300
1997-06-03,44.04698944091797,44.79191970825195,43.494300842285156,44.69580078125,32.01247787475586,1085100
1997-06-04,44.55162048339844,44.55162048339844,44.04698944091797,44.19116973876953,31.65105628967285,931500
1997-06-05,44.19116973876953,44.79792785644531,44.19116973876953,44.64773941040039,31.978055953979492,558900
1997-06-06,44.64773941040039,44.79191970825195,43.85475158691406,44.743858337402344,32.04690170288086,1046800
1997-06-09,44.743858337402344,45.20043182373047,43.59041976928711,43.59041976928711,31.220773696899414,1408800
1997-06-10,43.85475158691406,44.743858337402344,43.85475158691406,44.64773941040039,31.978055953979492,1732900
1997-06-11,44.69580078125,45.897300720214844,44.69580078125,45.897300720214844,32.87303161621094,1420200
1997-06-12,45.897300720214844,46.54610824584961,45.65700149536133,46.54610824584961,33.33772277832031,1691300
1997-06-13,46.54610824584961,47.55537033081055,46.3538703918457,46.498050689697266,33.30331039428711,1845100
1997-06-16,46.498050689697266,46.59416961669922,45.94535827636719,45.9934196472168,32.941871643066406,807600
1997-06-17,45.9934196472168,46.305809020996094,45.29655075073242,45.849239349365234,32.83859634399414,1111800
1997-06-18,45.849239349365234,45.9934196472168,45.24848937988281,45.65700149536133,32.70091247558594,1015400
1997-06-19,45.65700149536133,46.305809020996094,45.65700149536133,45.65700149536133,32.70091247558594,878600
1997-06-20,45.65700149536133,45.921329498291016,45.344608306884766,45.65700149536133,32.70091247558594,1563500
1997-06-23,45.65700149536133,45.75312042236328,44.50355911254883,44.55162048339844,31.90921974182129,921800
1997-06-24,44.55162048339844,45.24848937988281,44.16714096069336,45.12834167480469,32.32228088378906,1074600
1997-06-25,45.12834167480469,45.897300720214844,44.55162048339844,44.59968185424805,31.943645477294922,1838700
1997-06-26,44.59968185424805,45.24848937988281,44.55162048339844,45.20043182373047,32.37389373779297,1556600
1997-06-27,45.20043182373047,45.65700149536133,45.10430908203125,45.65700149536133,32.70091247558594,876500
1997-06-30,45.65700149536133,46.40193176269531,45.20043182373047,45.20043182373047,32.37389373779297,1006700
1997-07-01,45.29655075073242,46.85850143432617,45.29655075073242,45.80118179321289,32.8041877746582,1040100
1997-07-02,45.80118179321289,46.954620361328125,45.10430908203125,46.954620361328125,33.630306243896484,1742900
1997-07-03,46.425960540771484,46.425960540771484,45.849239349365234,46.25775146484375,33.13119125366211,868900
1997-07-07,46.25775146484375,47.05073928833008,45.392669677734375,46.954620361328125,33.630306243896484,1440600
1997-07-08,46.954620361328125,48.22821044921875,46.449989318847656,47.77164077758789,34.21548843383789,1238200
1997-07-09,47.77164077758789,48.060001373291016,46.449989318847656,46.59416961669922,33.372135162353516,902300
1997-07-10,46.59416961669922,47.14685821533203,46.449989318847656,46.57014083862305,33.35493469238281,757800
1997-07-11,46.57014083862305,46.61819839477539,46.28178024291992,46.305809020996094,33.16562271118164,1050300
1997-07-14,46.305809020996094,46.57014083862305,45.94535827636719,46.47401809692383,33.28608322143555,935900
1997-07-15,46.59416961669922,48.060001373291016,46.59416961669922,47.69955062866211,34.16384506225586,1210200
1997-07-16,47.69955062866211,48.75687026977539,47.603431701660156,48.420448303222656,34.6801872253418,1155600
1997-07-17,48.420448303222656,49.86225128173828,48.30030059814453,49.429710388183594,35.40306091308594,1465400
1997-07-18,49.429710388183594,49.958370208740234,48.37239074707031,48.68478012084961,34.8694953918457,1617600
1997-07-21,48.68478012084961,49.26150131225586,48.30030059814453,48.396419525146484,34.66297912597656,667100
1997-07-22,48.66075134277344,50.12657928466797,48.66075134277344,49.958370208740234,35.78166961669922,1448100
1997-07-23,49.958370208740234,51.20793151855469,49.88628005981445,51.063751220703125,36.573387145996094,1298600
1997-07-24,51.063751220703125,51.063751220703125,50.1025505065918,50.4630012512207,36.14311218261719,1060900
1997-07-25,50.4630012512207,50.775390625,50.150611877441406,50.58314895629883,36.22917556762695,733500
1997-07-28,50.58314895629883,52.33734130859375,50.4630012512207,51.78464889526367,37.0897216796875,1374900
1997-07-29,51.78464889526367,51.80868148803711,51.11180877685547,51.68852996826172,37.020870208740234,1028700
1997-07-30,52.26525115966797,53.65898895263672,52.26525115966797,52.625701904296875,37.69211196899414,1421200
1997-07-31,52.86600112915039,53.562870025634766,52.86600112915039,53.0582389831543,38.00190734863281,1289800
1997-08-01,53.0582389831543,53.17839050292969,52.000919342041016,52.457489013671875,37.57164001464844,1035700
1997-08-04,52.457489013671875,53.154361724853516,52.26525115966797,52.36137008666992,37.502777099609375,892500
1997-08-05,52.36137008666992,53.034210205078125,52.02494812011719,52.86600112915039,37.86423873901367,849500
1997-08-06,52.86600112915039,52.86600112915039,52.36137008666992,52.625701904296875,37.79949188232422,751500
1997-08-07,52.962120056152344,53.70705032348633,52.962120056152344,53.154361724853516,38.17921829223633,959500
1997-08-08,53.082271575927734,53.082271575927734,51.85673904418945,51.928829193115234,37.29895782470703,962200
1997-08-11,51.90480041503906,51.90480041503906,51.20793151855469,51.37614059448242,36.9019775390625,1148500
1997-08-12,51.37614059448242,51.66450119018555,50.79941940307617,51.063751220703125,36.67759704589844,765700
1997-08-13,51.063751220703125,51.32807922363281,49.26150131225586,50.65523910522461,36.38417434692383,1439400
1997-08-14,50.65523910522461,50.79941940307617,49.88628005981445,50.17464065551758,36.03897476196289,1044600
1997-08-15,49.86225128173828,49.86225128173828,48.90105056762695,48.90105056762695,35.12419891357422,818600
1997-08-18,48.90105056762695,50.19866943359375,48.78089904785156,50.12657928466797,36.00444793701172,1628200
1997-08-19,50.12657928466797,51.063751220703125,50.05448913574219,51.063751220703125,36.67759704589844,1402800
1997-08-20,51.063751220703125,51.25598907470703,50.58314895629883,51.0877799987793,36.69485092163086,803900
1997-08-21,51.0877799987793,52.000919342041016,50.775390625,50.79941940307617,36.48773193359375,1072700
1997-08-22,50.775390625,50.775390625,49.453739166259766,50.775390625,36.4704704284668,1270500
1997-08-25,50.775390625,51.88077163696289,50.72732925415039,51.83271026611328,37.22992706298828,1024300
1997-08-26,51.424198150634766,51.424198150634766,50.65523910522461,51.35211181640625,36.88471984863281,965000
1997-08-27,51.28002166748047,51.28002166748047,50.078521728515625,50.22269821166992,36.0734977722168,913300
1997-08-28,50.22269821166992,51.063751220703125,49.982398986816406,50.523075103759766,36.289241790771484,754100
1997-08-29,50.4630012512207,50.4630012512207,49.35762023925781,49.35762023925781,35.45212936401367,636700
1997-09-02,49.35762023925781,51.18389892578125,49.3095588684082,51.135841369628906,36.7293701171875,1106100
1997-09-03,51.11180877685547,51.11180877685547,50.19866943359375,50.4630012512207,36.24607849121094,731000
1997-09-04,50.22269821166992,50.22269821166992,49.88628005981445,50.006431579589844,35.918155670166016,521300
1997-09-05,50.006431579589844,50.75136184692383,49.88628005981445,50.05448913574219,35.952659606933594,750100
1997-09-08,50.05448913574219,50.51105880737305,49.28553009033203,49.28553009033203,35.40034866333008,747000
1997-09-09,49.28553009033203,49.6219482421875,49.26150131225586,49.501800537109375,35.555694580078125,645300
1997-09-10,49.501800537109375,49.52582931518555,48.66075134277344,48.75687026977539,35.0206413269043,862000
1997-09-11,48.396419525146484,48.396419525146484,47.459251403808594,48.08403015136719,34.5373420715332,2066600
1997-09-12,48.08403015136719,48.66075134277344,47.05073928833008,47.09880065917969,33.82969284057617,1615900
1997-09-15,47.50730895996094,48.348358154296875,47.50730895996094,48.10805892944336,34.55461120605469,1274500
1997-09-16,48.20418167114258,49.429710388183594,48.20418167114258,49.40568161010742,35.48664474487305,973200
1997-09-17,49.35762023925781,49.35762023925781,48.25223922729492,48.70880889892578,34.986114501953125,511800
1997-09-18,48.75687026977539,50.75136184692383,48.75687026977539,49.573890686035156,35.607479095458984,952400
1997-09-19,49.573890686035156,50.12657928466797,49.40568161010742,49.88628005981445,35.83184051513672,805200
1997-09-22,49.88628005981445,49.88628005981445,48.66075134277344,49.3095588684082,35.4176025390625,776000
1997-09-23,49.3095588684082,49.52582931518555,48.78089904785156,49.3095588684082,35.4176025390625,686200
1997-09-24,49.3095588684082,49.40568161010742,48.25223922729492,48.3243293762207,34.7099494934082,592700
1997-09-25,48.3243293762207,48.87702178955078,48.15612030029297,48.3243293762207,34.7099494934082,749100
1997-09-26,48.3243293762207,48.75687026977539,47.6514892578125,48.18014907836914,34.60638427734375,1305600
1997-09-29,48.18014907836914,49.453739166259766,48.15612030029297,48.997169494628906,35.1932258605957,920300
1997-09-30,48.997169494628906,49.52582931518555,48.925079345703125,49.26150131225586,35.383094787597656,978700
1997-10-01,49.4777717590332,50.22269821166992,49.4777717590332,49.59791946411133,35.62473678588867,1302900
1997-10-02,49.59791946411133,49.910308837890625,49.26150131225586,49.6219482421875,35.6419792175293,747800
1997-10-03,49.59791946411133,49.59791946411133,48.22821044921875,48.804931640625,35.05516052246094,1684000
1997-10-06,48.804931640625,48.9491081237793,47.6514892578125,48.348358154296875,34.72720718383789,2060500
1997-10-07,48.75687026977539,49.40568161010742,48.75687026977539,49.3095588684082,35.4176025390625,990000
1997-10-08,49.3095588684082,49.3095588684082,47.819698333740234,48.1320915222168,34.57186508178711,944500
1997-10-09,48.1320915222168,48.1320915222168,47.05073928833008,47.483280181884766,34.10584259033203,1125700
1997-10-10,47.483280181884766,47.77164077758789,46.906558990478516,47.72357940673828,34.27845001220703,877400
1997-10-13,47.72357940673828,48.396419525146484,47.62746047973633,48.27627182006836,34.67543411254883,644600
1997-10-14,48.27627182006836,48.804931640625,48.15612030029297,48.66075134277344,34.95158767700195,862900
1997-10-15,48.66075134277344,48.70880889892578,48.18014907836914,48.22821044921875,34.64089584350586,540000
1997-10-16,48.22821044921875,48.348358154296875,47.603431701660156,47.67552185058594,34.243927001953125,792700
1997-10-17,47.67552185058594,47.819698333740234,47.074771881103516,47.57939910888672,34.174888610839844,1591600
1997-10-20,47.57939910888672,48.15612030029297,47.459251403808594,47.69955062866211,34.26118087768555,626200
1997-10-21,47.69955062866211,48.30030059814453,47.67552185058594,48.060001373291016,34.52009201049805,1288000
1997-10-22,48.060001373291016,48.66075134277344,47.74760818481445,48.348358154296875,34.72720718383789,1196100
1997-10-23,47.6514892578125,47.6514892578125,46.25775146484375,46.3538703918457,33.29463195800781,2610300
1997-10-24,46.3538703918457,46.93059158325195,45.6810302734375,45.82521057128906,32.91489791870117,2396500
1997-10-27,45.10430908203125,45.10430908203125,41.451751708984375,41.451751708984375,29.773574829101562,3085200
1997-10-28,41.451751708984375,41.812198638916016,40.298309326171875,41.788169860839844,30.015216827392578,3323800
1997-10-29,42.773399353027344,44.62371063232422,42.773399353027344,42.82146072387695,30.75739860534668,3636900
1997-10-30,42.82146072387695,44.14310836791992,42.268768310546875,43.27803039550781,31.085338592529297,2744100
1997-10-31,43.27803039550781,43.950870513916016,43.27803039550781,43.85475158691406,31.499588012695312,1819400
1997-11-03,43.85475158691406,44.55162048339844,43.85475158691406,44.455501556396484,31.931068420410156,1878400
1997-11-04,44.455501556396484,44.815948486328125,43.56639099121094,43.59041976928711,31.309724807739258,1328800
1997-11-05,43.85475158691406,44.50355911254883,43.85475158691406,44.455501556396484,32.041465759277344,1356800
1997-11-06,44.19116973876953,44.19116973876953,43.25400161743164,43.350120544433594,31.244781494140625,1519700
1997-11-07,42.98966979980469,42.98966979980469,41.59592819213867,42.10055923461914,30.344144821166992,1774000
1997-11-10,42.10055923461914,42.725341796875,41.69205093383789,42.0525016784668,30.309507369995117,1280600
1997-11-11,42.0525016784668,42.29280090332031,41.211448669433594,41.451751708984375,29.876523971557617,952300
1997-11-12,40.97114944458008,40.97114944458008,39.64950180053711,39.67353057861328,28.5948543548584,1888200
1997-11-13,39.889801025390625,41.09130096435547,39.889801025390625,40.875030517578125,29.46083641052246,1767000
1997-11-14,40.875030517578125,42.07653045654297,40.85100173950195,42.0525016784668,30.309507369995117,1080700
1997-11-17,42.0525016784668,42.268768310546875,41.11532974243164,41.451751708984375,29.876523971557617,1185100
1997-11-18,41.523841857910156,41.740108489990234,41.523841857910156,41.54787063598633,29.9457950592041,1203700
1997-11-19,41.54787063598633,41.812198638916016,41.49980926513672,41.49980926513672,29.911151885986328,674900
1997-11-20,41.59592819213867,42.29280090332031,41.59592819213867,42.17264938354492,30.396106719970703,1075600
1997-11-21,42.17264938354492,42.65325164794922,41.59592819213867,41.740108489990234,30.084341049194336,883300
1997-11-24,41.740108489990234,41.740108489990234,41.211448669433594,41.451751708984375,29.876523971557617,1193000
1997-11-25,41.451751708984375,41.812198638916016,40.85100173950195,40.923091888427734,29.495468139648438,1485800
1997-11-26,40.923091888427734,41.18741989135742,39.93785858154297,40.346370697021484,29.079811096191406,2157300
1997-11-28,40.346370697021484,40.44248962402344,39.98591995239258,40.346370697021484,29.079811096191406,525900
1997-12-01,40.346370697021484,40.39442825317383,39.74562072753906,40.2742805480957,29.02783966064453,1957100
1997-12-02,40.2742805480957,41.13935852050781,40.25025177001953,40.8990592956543,29.47816276550293,1777700
1997-12-03,40.8990592956543,41.211448669433594,40.8990592956543,40.99517822265625,29.547428131103516,1239900
1997-12-04,40.99517822265625,41.71607971191406,40.99517822265625,41.5718994140625,29.963119506835938,1333000
1997-12-05,41.5718994140625,42.268768310546875,41.523841857910156,41.76414108276367,30.101680755615234,1011300
1997-12-08,42.07653045654297,42.67728042602539,42.07653045654297,42.2447395324707,30.448068618774414,677100
1997-12-09,42.65325164794922,43.350120544433594,42.65325164794922,42.70130920410156,30.777141571044922,1381700
1997-12-10,42.70130920410156,43.59041976928711,42.29280090332031,42.845489501953125,30.881053924560547,2829900
1997-12-11,42.29280090332031,42.29280090332031,41.04323959350586,41.211448669433594,29.703319549560547,2176000
1997-12-12,41.211448669433594,41.59592819213867,40.2742805480957,40.53860855102539,29.218364715576172,1252600
1997-12-15,40.85100173950195,41.64398956298828,40.85100173950195,41.59592819213867,29.98042869567871,1220900
1997-12-16,41.66801834106445,42.2447395324707,41.66801834106445,41.71607971191406,30.067028045654297,1195100
1997-12-17,42.07653045654297,42.98966979980469,42.07653045654297,42.98966979980469,30.984968185424805,1452900
1997-12-18,42.797428131103516,42.797428131103516,41.64398956298828,42.196678161621094,30.41343879699707,1176000
1997-12-19,42.196678161621094,42.196678161621094,40.923091888427734,41.740108489990234,30.084341049194336,2190500
1997-12-22,41.740108489990234,42.340858459472656,41.451751708984375,41.812198638916016,30.13631248474121,970400
1997-12-23,41.812198638916016,42.2447395324707,41.49980926513672,41.64398956298828,30.01508140563965,1044100
1997-12-24,41.59592819213867,41.59592819213867,41.06726837158203,41.18741989135742,29.68597984313965,327000
1997-12-26,41.18741989135742,41.54787063598633,41.00719451904297,41.04323959350586,29.582080841064453,248100
1997-12-29,41.211448669433594,41.69205093383789,41.211448669433594,41.49980926513672,29.911151885986328,1253000
1997-12-30,41.49980926513672,42.196678161621094,41.13935852050781,41.788169860839844,30.118986129760742,2215900
1997-12-31,41.788169860839844,42.98966979980469,41.69205093383789,42.196678161621094,30.41343879699707,1008400
1998-01-02,42.316829681396484,42.893550872802734,42.316829681396484,42.74937057495117,30.811769485473633,875400
1998-01-05,42.98966979980469,43.902809143066406,42.98966979980469,43.44623947143555,31.314037322998047,1743900
1998-01-06,43.302059173583984,43.302059173583984,42.364891052246094,42.388919830322266,30.55199432373047,1273900
1998-01-07,42.388919830322266,42.65325164794922,41.66801834106445,42.65325164794922,30.74251365661621,1140100
1998-01-08,42.65325164794922,42.845489501953125,40.586669921875,40.85100173950195,29.443527221679688,817700
1998-01-09,40.61069869995117,40.61069869995117,39.74562072753906,39.74562072753906,28.646818161010742,2526900
1998-01-12,39.74562072753906,39.74562072753906,39.07278060913086,39.69755935668945,28.612173080444336,1817300
1998-01-13,39.69755935668945,40.25025177001953,39.14487075805664,39.64950180053711,28.577529907226562,1396300
1998-01-14,39.64950180053711,39.961891174316406,39.385169982910156,39.721588134765625,28.62948989868164,2176400
1998-01-15,39.721588134765625,39.769649505615234,39.21696090698242,39.40919876098633,28.404335021972656,1673500
1998-01-16,39.40919876098633,40.39442825317383,39.385169982910156,39.841739654541016,28.716096878051758,2663400
1998-01-20,39.841739654541016,40.99517822265625,39.793678283691406,40.97114944458008,29.530120849609375,2176900
1998-01-21,40.97114944458008,41.49980926513672,40.875030517578125,41.09130096435547,29.61671257019043,1356800
1998-01-22,41.09130096435547,41.64398956298828,40.49055099487305,40.49055099487305,29.183731079101562,1069700
1998-01-23,40.61069869995117,41.59592819213867,40.61069869995117,41.49980926513672,29.911151885986328,1424800
1998-01-26,41.49980926513672,42.07653045654297,41.451751708984375,41.64398956298828,30.01508140563965,1626400
1998-01-27,41.64398956298828,42.22071075439453,41.59592819213867,41.812198638916016,30.13631248474121,1386000
1998-01-28,42.0525016784668,43.350120544433594,42.0525016784668,43.302059173583984,31.21014404296875,1480600
1998-01-29,43.39817810058594,45.344608306884766,43.39817810058594,45.344608306884766,32.682315826416016,2877100
1998-01-30,45.344608306884766,46.25775146484375,45.056251525878906,45.80118179321289,33.01139450073242,3166200
1998-02-02,45.897300720214844,46.93059158325195,45.897300720214844,46.882530212402344,33.790767669677734,2753300
1998-02-03,46.57014083862305,46.57014083862305,45.94535827636719,46.28178024291992,33.357765197753906,1044400
1998-02-04,46.01744842529297,46.01744842529297,45.22446060180664,45.70505905151367,33.103233337402344,1661900
1998-02-05,45.70505905151367,45.921329498291016,45.08028030395508,45.272518157958984,32.78996658325195,676100
1998-02-06,45.272518157958984,45.80118179321289,45.272518157958984,45.41669845581055,32.89438247680664,466500
1998-02-09,45.41669845581055,45.65700149536133,45.08028030395508,45.15237045288086,32.70294189453125,464500
1998-02-10,45.15237045288086,45.82521057128906,45.056251525878906,45.65700149536133,33.06843566894531,854000
1998-02-11,45.65700149536133,45.72909164428711,45.22446060180664,45.320579528808594,32.824764251708984,565400
1998-02-12,45.320579528808594,46.01744842529297,45.24848937988281,46.01744842529297,33.329490661621094,1263000
1998-02-13,46.01744842529297,46.377899169921875,45.6810302734375,45.9934196472168,33.312095642089844,943800
1998-02-17,45.969390869140625,45.969390869140625,45.3686408996582,45.41669845581055,32.89438247680664,1466400
1998-02-18,45.41669845581055,45.82521057128906,44.64773941040039,44.64773941040039,32.33744430541992,1139800
1998-02-19,44.62371063232422,44.62371063232422,43.926841735839844,44.04698944091797,31.9023380279541,934400
1998-02-20,43.950870513916016,43.950870513916016,43.350120544433594,43.350120544433594,31.397602081298828,1083700
1998-02-23,43.350120544433594,43.44623947143555,42.29280090332031,42.340858459472656,30.666614532470703,2357600
1998-02-24,42.340858459472656,42.388919830322266,41.54787063598633,42.364891052246094,30.684009552001953,1980000
1998-02-25,42.65325164794922,43.422210693359375,42.65325164794922,42.965641021728516,31.119129180908203,1079900
1998-02-26,42.965641021728516,43.374149322509766,42.82146072387695,43.350120544433594,31.397602081298828,462400
1998-02-27,43.350120544433594,44.19116973876953,42.94160842895508,43.998931884765625,31.867528915405273,1402300
1998-03-02,43.998931884765625,44.04698944091797,42.340858459472656,42.388919830322266,30.70142364501953,1216700
1998-03-03,42.388919830322266,43.494300842285156,42.29280090332031,43.374149322509766,31.415002822875977,1171700
1998-03-04,43.374149322509766,43.422210693359375,42.82146072387695,42.917579650878906,31.084312438964844,906600
1998-03-05,42.893550872802734,42.893550872802734,42.196678161621094,42.364891052246094,30.684009552001953,745300
1998-03-06,42.364891052246094,42.893550872802734,42.29280090332031,42.893550872802734,31.066925048828125,1119700
1998-03-09,42.893550872802734,44.16714096069336,42.70130920410156,42.82146072387695,31.014713287353516,2043400
1998-03-10,43.25400161743164,43.950870513916016,43.25400161743164,43.950870513916016,31.83271598815918,1695600
1998-03-11,43.950870513916016,44.09505081176758,43.350120544433594,43.374149322509766,31.415002822875977,1133500
1998-03-12,42.845489501953125,42.845489501953125,42.17264938354492,42.797428131103516,30.997304916381836,1858800
1998-03-13,42.797428131103516,42.94160842895508,41.788169860839844,41.812198638916016,30.283708572387695,1476200
1998-03-16,42.22071075439453,43.44623947143555,42.22071075439453,43.27803039550781,31.345394134521484,1106600
1998-03-17,43.44623947143555,43.97489929199219,43.44623947143555,43.56639099121094,31.554248809814453,1273500
1998-03-18,43.494300842285156,43.494300842285156,42.797428131103516,43.494300842285156,31.502029418945312,1570100
1998-03-19,43.51832962036133,44.67176818847656,43.51832962036133,44.55162048339844,32.26782989501953,1502600
1998-03-20,44.55162048339844,44.55162048339844,43.47026824951172,43.926841735839844,31.815309524536133,1714600
1998-03-23,43.902809143066406,43.902809143066406,43.27803039550781,43.32609176635742,31.380203247070312,1248500
1998-03-24,43.32609176635742,43.51832962036133,42.74937057495117,42.893550872802734,31.066925048828125,1028800
1998-03-25,42.94160842895508,43.494300842285156,42.94160842895508,43.32609176635742,31.380203247070312,1855100
1998-03-26,43.32609176635742,43.422210693359375,42.94160842895508,42.94160842895508,31.10173988342285,1472100
1998-03-27,42.94160842895508,43.01369857788086,42.196678161621094,42.340858459472656,30.666614532470703,1032400
1998-03-30,42.10055923461914,42.10055923461914,40.85100173950195,40.97114944458008,29.674571990966797,1700600
1998-03-31,40.99517822265625,41.451751708984375,40.99517822265625,41.16339111328125,29.813796997070312,1739000
1998-04-01,41.16339111328125,41.49980926513672,40.85100173950195,41.04323959350586,29.72677230834961,1386800
1998-04-02,41.211448669433594,42.0525016784668,41.211448669433594,41.66801834106445,30.179288864135742,2387100
1998-04-03,41.66801834106445,42.12459182739258,41.06726837158203,41.451751708984375,30.02265739440918,2248800
1998-04-06,41.451751708984375,42.94160842895508,41.16339111328125,41.66801834106445,30.179288864135742,3363500
1998-04-07,41.66801834106445,41.788169860839844,40.49055099487305,40.53860855102539,29.361276626586914,2115400
1998-04-08,40.97114944458008,41.18741989135742,40.97114944458008,41.09130096435547,29.76157569885254,3415700
1998-04-09,41.11532974243164,42.07653045654297,41.11532974243164,42.07653045654297,30.475168228149414,2749500
1998-04-13,42.12459182739258,43.01369857788086,42.12459182739258,42.773399353027344,30.97989845275879,2200400
1998-04-14,43.61444854736328,45.72909164428711,43.61444854736328,45.65700149536133,33.06843566894531,3548100
1998-04-15,46.32984161376953,47.19491958618164,46.32984161376953,47.05073928833008,34.077884674072266,5978200
1998-04-16,46.954620361328125,46.954620361328125,45.849239349365234,46.25775146484375,33.5035400390625,2338500
1998-04-17,46.03547286987305,46.03547286987305,45.77714920043945,45.897300720214844,33.24247360229492,1375400
1998-04-20,45.897300720214844,46.54610824584961,45.70505905151367,46.3538703918457,33.57315444946289,1435300
1998-04-21,46.3538703918457,47.026710510253906,46.25775146484375,47.002681732177734,34.04308319091797,1554800
1998-04-22,47.002681732177734,47.14685821533203,46.54610824584961,47.12282943725586,34.130088806152344,1109200
1998-04-23,47.12282943725586,47.50730895996094,47.002681732177734,47.459251403808594,34.373775482177734,1307600
1998-04-24,47.459251403808594,47.57939910888672,46.59416961669922,46.882530212402344,33.956058502197266,1302100
1998-04-27,46.40193176269531,46.40193176269531,45.849239349365234,46.305809020996094,33.53834915161133,2012600
1998-04-28,46.305809020996094,46.40193176269531,45.24848937988281,45.75312042236328,33.13805389404297,1760000
1998-04-29,45.897300720214844,46.3538703918457,45.897300720214844,45.94535827636719,33.277278900146484,1161600
1998-04-30,45.94535827636719,47.002681732177734,45.897300720214844,46.449989318847656,33.64276885986328,1341400
1998-05-01,46.449989318847656,46.882530212402344,45.9934196472168,46.57014083862305,33.72980499267578,943800
1998-05-04,46.57014083862305,47.05073928833008,46.47401809692383,46.93059158325195,33.99086380004883,559800
1998-05-05,46.93059158325195,47.026710510253906,46.3538703918457,46.3538703918457,33.57315444946289,731700
1998-05-06,46.3538703918457,46.59416961669922,45.41669845581055,45.6810302734375,33.193389892578125,882800
1998-05-07,45.6810302734375,45.75312042236328,44.76789093017578,44.815948486328125,32.56479263305664,1952600
1998-05-08,44.815948486328125,45.75312042236328,44.815948486328125,45.24848937988281,32.879093170166016,718200
1998-05-11,45.29655075073242,45.94535827636719,45.29655075073242,45.80118179321289,33.280696868896484,983200
1998-05-12,45.82521057128906,46.3538703918457,45.82521057128906,45.9934196472168,33.42039108276367,580300
1998-05-13,45.9934196472168,46.01744842529297,45.41669845581055,45.94535827636719,33.38544845581055,1424400
1998-05-14,45.94535827636719,45.94535827636719,45.65700149536133,45.70505905151367,33.210845947265625,1616600
1998-05-15,45.41669845581055,45.41669845581055,44.455501556396484,44.455501556396484,32.30287551879883,1781200
1998-05-18,44.455501556396484,44.57564926147461,43.85475158691406,43.926841735839844,31.918729782104492,1050100
1998-05-19,43.926841735839844,43.926841735839844,42.797428131103516,42.845489501953125,31.13296127319336,1195200
1998-05-20,42.845489501953125,43.32609176635742,42.74937057495117,42.845489501953125,31.13296127319336,1049300
1998-05-21,42.845489501953125,43.61444854736328,42.725341796875,42.82146072387695,31.115514755249023,1516700
1998-05-22,42.82146072387695,42.98966979980469,42.65325164794922,42.773399353027344,31.080596923828125,506600
1998-05-26,42.773399353027344,42.893550872802734,42.29280090332031,42.316829681396484,30.74883460998535,847400
1998-05-27,42.316829681396484,42.70130920410156,41.71607971191406,42.65325164794922,30.99329948425293,1257400
1998-05-28,42.388919830322266,42.388919830322266,42.07653045654297,42.12459182739258,30.609155654907227,1192100
1998-05-29,42.12459182739258,42.340858459472656,41.59592819213867,41.59592819213867,30.224992752075195,1000400
1998-06-01,41.59592819213867,42.10055923461914,41.06726837158203,41.09130096435547,29.85832977294922,1244000
1998-06-02,41.09130096435547,41.59592819213867,41.06726837158203,41.523841857910156,30.17262077331543,927400
1998-06-03,41.523841857910156,41.740108489990234,40.97114944458008,41.01921081542969,29.805940628051758,873600
1998-06-04,41.01921081542969,41.01921081542969,40.370399475097656,40.85100173950195,29.683713912963867,830400
1998-06-05,40.875030517578125,41.49980926513672,40.875030517578125,41.11532974243164,29.875778198242188,875500
1998-06-08,41.16339111328125,41.76414108276367,41.16339111328125,41.451751708984375,30.120243072509766,1023300
1998-06-09,41.451751708984375,41.54787063598633,40.947120666503906,41.09130096435547,29.85832977294922,710100
1998-06-10,41.01921081542969,41.01921081542969,39.93785858154297,39.93785858154297,29.02019691467285,1166200
1998-06-11,39.9138298034668,39.9138298034668,39.16889953613281,39.16889953613281,28.46145248413086,2614200
1998-06-12,39.16889953613281,39.40919876098633,38.76039123535156,39.04875183105469,28.374130249023438,1880800
1998-06-15,39.04875183105469,39.09680938720703,38.1356086730957,38.1356086730957,27.71061897277832,2131800
1998-06-16,38.1356086730957,39.04875183105469,37.847251892089844,37.89530944824219,27.535999298095703,3081100
1998-06-17,38.54412078857422,39.240989685058594,38.54412078857422,38.71232986450195,28.12969207763672,3262400
1998-06-18,38.71232986450195,39.16889953613281,38.1356086730957,38.18367004394531,27.745534896850586,1813300
1998-06-19,38.49605941772461,39.07278060913086,38.49605941772461,38.6162109375,28.059856414794922,2066100
1998-06-22,38.6162109375,39.04875183105469,38.18367004394531,38.448001861572266,27.937612533569336,1090300
1998-06-23,38.56814956665039,38.808448791503906,38.56814956665039,38.64023971557617,28.07730484008789,961200
1998-06-24,38.54412078857422,38.54412078857422,37.96739959716797,38.03948974609375,27.64078712463379,1359800
1998-06-25,38.03948974609375,38.784420013427734,37.53485870361328,37.96739959716797,27.58839988708496,2369100
1998-06-26,37.99142837524414,39.67353057861328,37.99142837524414,39.33710861206055,28.583669662475586,1596100
1998-06-29,39.33710861206055,40.32233810424805,39.2890510559082,39.67353057861328,28.82813262939453,1606200
1998-06-30,39.67353057861328,39.817710876464844,39.2890510559082,39.40919876098633,28.63605499267578,1348800
1998-07-01,39.64950180053711,40.25025177001953,39.64950180053711,40.25025177001953,29.247194290161133,1776000
1998-07-02,40.25025177001953,40.44248962402344,39.69755935668945,39.74562072753906,28.880523681640625,1054900
1998-07-06,39.74562072753906,39.841739654541016,39.04875183105469,39.04875183105469,28.374130249023438,1347900
1998-07-07,39.04875183105469,41.13935852050781,38.68830108642578,39.313079833984375,28.56620979309082,3167100
1998-07-08,39.385169982910156,40.346370697021484,39.385169982910156,39.793678283691406,28.915433883666992,1930800
1998-07-09,39.793678283691406,39.841739654541016,39.21696090698242,39.33710861206055,28.583669662475586,1496300
1998-07-10,39.33710861206055,39.361141204833984,38.11157989501953,38.59217834472656,28.042375564575195,1534700
1998-07-13,38.64023971557617,39.313079833984375,38.64023971557617,39.192928314208984,28.478912353515625,1060200
1998-07-14,39.240989685058594,41.09130096435547,39.240989685058594,41.09130096435547,29.85832977294922,1933800
1998-07-15,42.67728042602539,43.5423583984375,42.67728042602539,43.39817810058594,31.534584045410156,4264900
1998-07-16,43.39817810058594,44.455501556396484,43.25400161743164,43.902809143066406,31.901268005371094,2352100
1998-07-17,43.902809143066406,44.11907958984375,43.350120544433594,43.47026824951172,31.586959838867188,2375500
1998-07-20,43.47026824951172,43.59041976928711,42.70130920410156,42.965641021728516,31.220277786254883,1868100
1998-07-21,42.965641021728516,43.27803039550781,42.8695182800293,42.94160842895508,31.20282745361328,1400700
1998-07-22,42.94160842895508,43.39817810058594,42.845489501953125,42.98966979980469,31.23774528503418,2316200
1998-07-23,42.98966979980469,43.27803039550781,42.70130920410156,42.74937057495117,31.063138961791992,1700600
1998-07-24,42.74937057495117,42.893550872802734,42.2447395324707,42.29280090332031,30.73137855529785,1729400
1998-07-27,42.29280090332031,42.29280090332031,41.66801834106445,42.12459182739258,30.609155654907227,1092200
1998-07-28,42.0525016784668,42.0525016784668,41.04323959350586,41.64398956298828,30.259920120239258,986800
1998-07-29,41.64398956298828,42.10055923461914,41.47578048706055,41.71607971191406,30.312305450439453,1003400
1998-07-30,41.71607971191406,42.388919830322266,41.61996078491211,42.268768310546875,30.713916778564453,1954500
1998-07-31,42.268768310546875,42.29280090332031,41.523841857910156,41.5718994140625,30.207551956176758,1659600
1998-08-03,41.47578048706055,41.47578048706055,40.44248962402344,40.586669921875,29.491641998291016,1206700
1998-08-04,40.586669921875,40.99517822265625,39.192928314208984,39.2890510559082,28.548748016357422,1735500
1998-08-05,39.240989685058594,39.240989685058594,38.47203063964844,39.04875183105469,28.483015060424805,1685800
1998-08-06,39.04875183105469,39.09680938720703,37.96739959716797,39.09680938720703,28.518089294433594,1965500
1998-08-07,39.09680938720703,39.961891174316406,38.784420013427734,39.93785858154297,29.131553649902344,1118800
1998-08-10,39.93785858154297,40.346370697021484,39.265018463134766,40.32233810424805,29.41200065612793,807200
1998-08-11,39.841739654541016,39.841739654541016,38.664268493652344,39.21696090698242,28.605714797973633,1230900
1998-08-12,39.21696090698242,39.889801025390625,39.21696090698242,39.240989685058594,28.62325096130371,1335400
1998-08-13,39.240989685058594,39.40919876098633,38.47203063964844,38.47203063964844,28.062353134155273,1736300
1998-08-14,38.47203063964844,39.07278060913086,37.871280670166016,37.91933822631836,27.65921401977539,1154300
1998-08-17,37.99142837524414,38.736358642578125,37.99142837524414,38.68830108642578,28.22010612487793,1061400
1998-08-18,38.68830108642578,40.25025177001953,38.52008819580078,40.25025177001953,29.359424591064453,1254900
1998-08-19,40.44248962402344,41.04323959350586,40.44248962402344,40.85100173950195,29.797624588012695,2408200
1998-08-20,40.85100173950195,41.47578048706055,40.53860855102539,41.11532974243164,29.99042510986328,1310400
1998-08-21,41.06726837158203,41.06726837158203,39.67353057861328,39.817710876464844,29.043914794921875,1351900
1998-08-24,39.817710876464844,40.25025177001953,38.784420013427734,39.04875183105469,28.483015060424805,915300
1998-08-25,39.04875183105469,39.40919876098633,38.03948974609375,38.1356086730957,27.816953659057617,1316300
1998-08-26,37.9433708190918,37.9433708190918,37.270530700683594,37.43873977661133,27.308656692504883,2127500
1998-08-27,36.98217010498047,36.98217010498047,34.84349822998047,35.56439971923828,25.94145393371582,2497100
1998-08-28,35.56439971923828,36.285301208496094,35.56439971923828,36.285301208496094,26.467300415039062,1963000
1998-08-31,36.285301208496094,36.765899658203125,35.780670166015625,35.780670166015625,26.099212646484375,1736000
1998-09-01,35.780670166015625,38.01546096801758,35.780670166015625,37.89530944824219,27.64166259765625,1737900
1998-09-02,37.89530944824219,39.04875183105469,37.270530700683594,37.31858825683594,27.22100257873535,1950000
1998-09-03,37.31858825683594,39.240989685058594,36.837989807128906,38.71232986450195,28.237646102905273,2156900
1998-09-04,38.71232986450195,39.313079833984375,37.342620849609375,38.1356086730957,27.816953659057617,2045600
1998-09-08,39.21696090698242,40.49055099487305,39.21696090698242,40.346370697021484,29.42953872680664,1965700
1998-09-09,40.346370697021484,41.01921081542969,39.74562072753906,39.793678283691406,29.026390075683594,3058400
1998-09-10,39.240989685058594,39.240989685058594,38.64023971557617,38.808448791503906,28.307754516601562,1763400
1998-09-11,38.808448791503906,40.8990592956543,38.76039123535156,40.875030517578125,29.815156936645508,1739800
1998-09-14,41.47578048706055,42.67728042602539,41.47578048706055,42.07653045654297,30.691551208496094,2281600
1998-09-15,42.07653045654297,42.29280090332031,41.18741989135742,42.14862060546875,30.7441349029541,2469400
1998-09-16,42.14862060546875,42.70130920410156,41.5718994140625,42.65325164794922,31.112239837646484,2609800
1998-09-17,41.71607971191406,41.71607971191406,40.586669921875,40.586669921875,29.604816436767578,1289100
1998-09-18,40.586669921875,41.16339111328125,40.346370697021484,40.56264114379883,29.587297439575195,1674600
1998-09-21,40.56264114379883,40.85100173950195,39.86576843261719,40.85100173950195,29.797624588012695,2062000
1998-09-22,40.85100173950195,41.49980926513672,40.85100173950195,40.923091888427734,29.85021209716797,2450400
1998-09-23,41.06726837158203,43.302059173583984,41.06726837158203,43.302059173583984,31.585481643676758,1385200
1998-09-24,43.302059173583984,43.422210693359375,42.0525016784668,42.196678161621094,30.779190063476562,1579600
1998-09-25,42.196678161621094,43.374149322509766,41.54787063598633,42.94160842895508,31.32256507873535,2380200
1998-09-28,43.32609176635742,44.455501556396484,43.32609176635742,43.47026824951172,31.708173751831055,1716800
1998-09-29,43.47026824951172,43.5423583984375,42.2447395324707,43.39817810058594,31.65559959411621,2145400
1998-09-30,43.39817810058594,43.59041976928711,41.76414108276367,42.65325164794922,31.112239837646484,2023500
1998-10-01,42.340858459472656,42.340858459472656,40.875030517578125,40.923091888427734,29.85021209716797,1152300
1998-10-02,40.923091888427734,41.71607971191406,40.370399475097656,41.49980926513672,30.270885467529297,1411300
1998-10-05,41.211448669433594,41.211448669433594,40.346370697021484,40.923091888427734,29.85021209716797,1434200
1998-10-06,41.47578048706055,43.44623947143555,41.47578048706055,43.44623947143555,31.690656661987305,2286200
1998-10-07,43.44623947143555,44.09505081176758,42.845489501953125,43.494300842285156,31.725717544555664,3018300
1998-10-08,43.494300842285156,44.69580078125,42.94160842895508,43.950870513916016,32.058746337890625,3525200
1998-10-09,44.67176818847656,46.85850143432617,44.67176818847656,46.61819839477539,34.00434112548828,4281100
1998-10-12,46.61819839477539,47.459251403808594,46.425960540771484,47.05073928833008,34.319862365722656,2559800
1998-10-13,45.80118179321289,45.80118179321289,44.62371063232422,44.743858337402344,32.63717269897461,2553500
1998-10-14,44.743858337402344,45.056251525878906,43.59041976928711,43.85475158691406,31.988632202148438,1556500
1998-10-15,43.85475158691406,46.305809020996094,43.350120544433594,46.305809020996094,33.776485443115234,1623000
1998-10-16,46.32984161376953,48.75687026977539,46.32984161376953,47.55537033081055,34.68794250488281,3915300
1998-10-19,47.55537033081055,47.77164077758789,46.882530212402344,46.882530212402344,34.197147369384766,1221400
1998-10-20,46.9786491394043,48.20418167114258,46.9786491394043,46.9786491394043,34.267269134521484,2439200
1998-10-21,46.9786491394043,47.55537033081055,46.85850143432617,46.906558990478516,34.21467208862305,1523000
1998-10-22,46.882530212402344,46.882530212402344,46.25775146484375,46.449989318847656,33.881656646728516,1015200
1998-10-23,46.40193176269531,46.40193176269531,45.6810302734375,45.6810302734375,33.32076644897461,1202900
1998-10-26,45.6810302734375,45.80118179321289,45.10430908203125,45.12834167480469,32.91761016845703,1180500
1998-10-27,45.272518157958984,46.425960540771484,45.272518157958984,45.392669677734375,33.11040115356445,1629200
1998-10-28,45.392669677734375,45.70505905151367,44.59968185424805,44.64773941040039,32.567054748535156,1198000
1998-10-29,44.64773941040039,46.449989318847656,44.59968185424805,46.449989318847656,33.881656646728516,1431200
1998-10-30,46.52207946777344,47.819698333740234,46.52207946777344,47.55537033081055,34.68794250488281,1355900
1998-11-02,47.459251403808594,47.459251403808594,46.32984161376953,46.32984161376953,33.794002532958984,1427400
1998-11-03,46.32984161376953,46.93059158325195,45.9934196472168,46.85850143432617,34.17962646484375,890000
1998-11-04,46.85850143432617,47.69955062866211,46.61819839477539,47.57939910888672,34.81705856323242,1213100
1998-11-05,47.603431701660156,48.15612030029297,47.603431701660156,48.060001373291016,35.16874694824219,2341000
1998-11-06,48.060001373291016,48.060001373291016,46.906558990478516,47.603431701660156,34.83464431762695,1180100
1998-11-09,47.603431701660156,48.20418167114258,47.09880065917969,47.483280181884766,34.746726989746094,1201700
1998-11-10,47.483280181884766,47.67552185058594,47.002681732177734,47.026710510253906,34.41261291503906,1217100
1998-11-11,47.074771881103516,47.6514892578125,47.074771881103516,47.21894836425781,34.55330276489258,1434200
1998-11-12,47.21894836425781,48.060001373291016,46.59416961669922,46.882530212402344,34.30711364746094,1370500
1998-11-13,46.882530212402344,47.62746047973633,46.47401809692383,47.19491958618164,34.53571701049805,601700
1998-11-16,47.19491958618164,47.74760818481445,46.01744842529297,46.28178024291992,33.86750411987305,1016300
1998-11-17,46.28178024291992,47.62746047973633,45.70505905151367,47.21894836425781,34.55330276489258,1337800
1998-11-18,47.21894836425781,47.603431701660156,46.85850143432617,47.531341552734375,34.78190612792969,1276100
1998-11-19,47.531341552734375,47.819698333740234,47.09880065917969,47.57939910888672,34.81705856323242,1004900
1998-11-20,47.57939910888672,48.30030059814453,47.57939910888672,47.77164077758789,34.95772171020508,1544100
1998-11-23,47.79566955566406,48.22821044921875,47.79566955566406,48.18014907836914,35.256656646728516,1171500
1998-11-24,48.18014907836914,48.18014907836914,46.59416961669922,46.59416961669922,34.09611129760742,1784500
1998-11-25,46.59416961669922,47.026710510253906,46.449989318847656,46.85850143432617,34.28953170776367,1282800
1998-11-27,46.85850143432617,46.9786491394043,46.498050689697266,46.93059158325195,34.34227752685547,380500
1998-11-30,46.305809020996094,46.305809020996094,44.50355911254883,44.55162048339844,32.601444244384766,1367000
1998-12-01,44.55162048339844,44.55162048339844,43.61444854736328,43.85475158691406,32.091495513916016,2284100
1998-12-02,43.85475158691406,45.15237045288086,43.422210693359375,44.69580078125,32.70693588256836,1663000
1998-12-03,44.19116973876953,44.19116973876953,43.44623947143555,43.878780364990234,32.10906982421875,1389200
1998-12-04,43.878780364990234,44.64773941040039,43.27803039550781,43.27803039550781,31.669462203979492,1594700
1998-12-07,43.39817810058594,44.743858337402344,43.39817810058594,44.55162048339844,32.601444244384766,1023300
1998-12-08,44.55162048339844,45.24848937988281,44.455501556396484,44.67176818847656,32.6893424987793,1107800
1998-12-09,44.67176818847656,44.79191970825195,43.56639099121094,44.55162048339844,32.601444244384766,776100
1998-12-10,44.55162048339844,44.57564926147461,43.51832962036133,43.51832962036133,31.845300674438477,965400
1998-12-11,43.51832962036133,43.926841735839844,42.893550872802734,43.61444854736328,31.915639877319336,1277400
1998-12-14,43.61444854736328,45.15237045288086,43.374149322509766,43.61444854736328,31.915639877319336,1361500
1998-12-15,43.61444854736328,43.878780364990234,42.196678161621094,42.67728042602539,31.229846954345703,1294100
1998-12-16,42.67728042602539,43.01369857788086,41.61996078491211,42.917579650878906,31.405689239501953,1374200
1998-12-17,42.917579650878906,43.27803039550781,42.196678161621094,42.22071075439453,30.8957462310791,1477400
1998-12-18,42.22071075439453,42.340858459472656,41.49980926513672,41.59592819213867,30.438541412353516,2208300
1998-12-21,41.59592819213867,42.340858459472656,41.47578048706055,41.69205093383789,30.508907318115234,2704800
1998-12-22,41.69205093383789,42.10055923461914,41.54787063598633,41.54787063598633,30.40338134765625,1071700
1998-12-23,41.5718994140625,42.965641021728516,41.5718994140625,42.8695182800293,31.370525360107422,1361400
1998-12-24,42.8695182800293,43.422210693359375,42.65325164794922,43.374149322509766,31.739809036254883,324200
1998-12-28,43.374149322509766,43.374149322509766,42.845489501953125,43.302059173583984,31.68704605102539,649900
1998-12-29,43.302059173583984,44.14310836791992,42.98966979980469,43.47026824951172,31.81013298034668,960000
1998-12-30,43.47026824951172,44.64773941040039,43.47026824951172,44.55162048339844,32.601444244384766,1020200
1998-12-31,44.55162048339844,45.10430908203125,44.50355911254883,44.67176818847656,32.6893424987793,940300
1999-01-04,44.67176818847656,45.65700149536133,44.11907958984375,44.14310836791992,32.3024787902832,1258500
1999-01-05,44.69580078125,45.849239349365234,44.69580078125,45.15237045288086,33.04104995727539,1159500
1999-01-06,45.15237045288086,47.459251403808594,45.056251525878906,46.954620361328125,34.359867095947266,1921300
1999-01-07,46.85850143432617,46.85850143432617,45.75312042236328,46.3538703918457,33.920265197753906,2135500
1999-01-08,49.54985809326172,51.135841369628906,49.54985809326172,51.11180877685547,37.40196228027344,5827400
1999-01-11,51.11180877685547,54.11555862426758,50.607181549072266,52.93809127807617,38.738380432128906,4720200
1999-01-12,52.28927993774414,52.28927993774414,51.0877799987793,51.15987014770508,37.43714141845703,4137400
1999-01-13,51.15987014770508,51.400169372558594,49.453739166259766,50.19866943359375,36.73374557495117,4951300
1999-01-14,50.19866943359375,50.607181549072266,48.87702178955078,48.90105056762695,35.78419494628906,2164400
1999-01-15,48.90105056762695,51.71255874633789,48.420448303222656,51.68852996826172,37.82398986816406,2102100
1999-01-19,51.68852996826172,51.68852996826172,49.958370208740234,51.424198150634766,37.63055419921875,1562100
1999-01-20,51.25598907470703,51.25598907470703,50.150611877441406,50.19866943359375,36.73374557495117,1260900
1999-01-21,50.19866943359375,51.83271026611328,50.030460357666016,50.4630012512207,36.92718505859375,1549800
1999-01-22,50.030460357666016,50.030460357666016,48.70880889892578,48.75687026977539,35.6787109375,1803900
1999-01-25,48.75687026977539,50.078521728515625,48.75687026977539,49.910308837890625,36.52273941040039,1591000
1999-01-26,49.910308837890625,50.1025505065918,49.35762023925781,49.958370208740234,36.55791091918945,1046800
1999-01-27,49.958370208740234,49.958370208740234,48.87702178955078,48.973140716552734,35.83695983886719,1420400
1999-01-28,48.973140716552734,50.559120178222656,48.804931640625,50.150611877441406,36.69858932495117,1403700
1999-01-29,50.150611877441406,50.19866943359375,49.4777717590332,50.078521728515625,36.64584732055664,1037200
1999-02-01,50.078521728515625,50.607181549072266,49.59791946411133,49.6219482421875,36.31175231933594,1878600
1999-02-02,49.59791946411133,49.59791946411133,48.82896041870117,48.973140716552734,35.83695983886719,1546500
1999-02-03,48.973140716552734,50.05448913574219,48.804931640625,50.05448913574219,36.62824630737305,1916200
1999-02-04,50.05448913574219,51.95286178588867,49.93434143066406,51.928829193115234,38.18498611450195,2829700
1999-02-05,51.928829193115234,54.139591217041016,51.37614059448242,53.65898895263672,39.45722198486328,4164000
1999-02-08,53.562870025634766,53.562870025634766,52.553611755371094,53.0582389831543,39.015464782714844,2778500
1999-02-09,53.0582389831543,53.562870025634766,52.60166931152344,52.914058685302734,38.90945053100586,2611400
1999-02-10,52.36137008666992,52.36137008666992,51.71255874633789,51.90480041503906,38.16731262207031,1743400
1999-02-11,51.90480041503906,52.26525115966797,51.7606201171875,51.80868148803711,38.09663391113281,1718300
1999-02-12,51.80868148803711,52.33734130859375,50.559120178222656,50.72732925415039,37.30147933959961,2029000
1999-02-16,50.22269821166992,50.22269821166992,48.37239074707031,48.396419525146484,35.58747863769531,2262100
1999-02-17,48.25223922729492,48.25223922729492,47.21894836425781,47.50730895996094,34.93368911743164,3037300
1999-02-18,47.6514892578125,49.3095588684082,47.6514892578125,49.02119827270508,36.04690933227539,1377200
1999-02-19,49.02119827270508,50.150611877441406,48.90105056762695,49.86225128173828,36.66535949707031,1033200
1999-02-22,49.86225128173828,50.150611877441406,49.35762023925781,49.93434143066406,36.71836853027344,1070600
1999-02-23,49.93434143066406,49.958370208740234,49.28553009033203,49.54985809326172,36.43563461303711,967400
1999-02-24,49.54985809326172,50.19866943359375,49.501800537109375,49.86225128173828,36.66535949707031,1373500
1999-02-25,49.54985809326172,49.54985809326172,48.75687026977539,49.33359146118164,36.27663040161133,1859300
1999-02-26,49.54985809326172,49.54985809326172,48.060001373291016,48.444480895996094,35.62282943725586,758000
1999-03-01,48.444480895996094,49.69403839111328,48.20418167114258,49.54985809326172,36.43563461303711,1345300
1999-03-02,49.54985809326172,49.7901611328125,47.05073928833008,47.3390998840332,34.810001373291016,1093800
1999-03-03,47.3390998840332,47.435218811035156,45.80118179321289,46.23371887207031,33.997169494628906,2095800
1999-03-04,46.23371887207031,46.954620361328125,43.97489929199219,46.954620361328125,34.52729034423828,3199000
1999-03-05,47.05073928833008,48.54059982299805,47.05073928833008,48.20418167114258,35.44613265991211,1519700
1999-03-08,48.20418167114258,48.396419525146484,46.954620361328125,47.291038513183594,34.774654388427734,1063100
1999-03-09,46.32984161376953,46.32984161376953,42.773399353027344,45.12834167480469,33.18437576293945,4294600
1999-03-10,45.12834167480469,46.85850143432617,44.55162048339844,46.32984161376953,34.0678596496582,2216700
1999-03-11,46.32984161376953,48.060001373291016,45.80118179321289,46.85850143432617,34.45660400390625,1431400
1999-03-12,46.85850143432617,46.85850143432617,43.44623947143555,44.743858337402344,32.90163803100586,2720400
1999-03-15,44.83998107910156,46.377899169921875,44.83998107910156,45.03221893310547,33.113677978515625,2172000
1999-03-16,45.03221893310547,45.849239349365234,43.926841735839844,45.08028030395508,33.14901351928711,1433200
1999-03-17,45.75312042236328,47.24298095703125,45.75312042236328,47.05073928833008,34.597957611083984,1645000
1999-03-18,47.05073928833008,48.73284149169922,47.002681732177734,48.54059982299805,35.69350051879883,1373500
1999-03-19,48.68478012084961,50.75136184692383,48.68478012084961,50.75136184692383,37.31916427612305,1379500
1999-03-22,50.75136184692383,51.03971862792969,49.501800537109375,49.54985809326172,36.43563461303711,1072900
1999-03-23,49.26150131225586,49.26150131225586,47.3390998840332,48.060001373291016,35.3400993347168,1071700
1999-03-24,48.10805892944336,49.88628005981445,48.10805892944336,49.26150131225586,36.22360610961914,797100
1999-03-25,49.26150131225586,50.991661071777344,48.73284149169922,50.559120178222656,37.177799224853516,1018400
1999-03-26,49.64598083496094,49.64598083496094,48.20418167114258,48.444480895996094,35.62282943725586,1305800
1999-03-29,48.49253845214844,50.559120178222656,48.49253845214844,49.88628005981445,36.683021545410156,917200
1999-03-30,49.40568161010742,49.40568161010742,47.435218811035156,48.54059982299805,35.69350051879883,955300
1999-03-31,48.63671875,49.69403839111328,48.63671875,49.40568161010742,36.32963943481445,1256300
1999-04-01,49.40568161010742,49.453739166259766,48.54059982299805,48.73284149169922,35.83486557006836,762500
1999-04-05,48.73284149169922,49.35762023925781,48.49253845214844,48.63671875,35.764190673828125,660600
1999-04-06,48.63671875,49.40568161010742,48.25223922729492,49.3095588684082,36.258941650390625,1012600
1999-04-07,49.69403839111328,52.962120056152344,49.69403839111328,52.86600112915039,38.874114990234375,2010400
1999-04-08,52.24121856689453,52.24121856689453,50.943599700927734,51.66450119018555,37.990623474121094,1905800
1999-04-09,51.66450119018555,52.385398864746094,51.66450119018555,52.28927993774414,38.45003128051758,1044300
1999-04-12,52.28927993774414,54.45198059082031,52.19316101074219,54.11555862426758,39.792964935302734,1879100
1999-04-13,54.11555862426758,55.94184112548828,52.914058685302734,55.79766082763672,41.02986145019531,1921500
1999-04-14,55.79766082763672,65.16935729980469,55.5573616027832,63.87173843383789,46.96699905395508,5096000
1999-04-15,63.87173843383789,67.6684799194336,63.05472183227539,64.30428314208984,47.28505325317383,8582500
1999-04-16,63.87173843383789,63.87173843383789,61.51679992675781,63.00666046142578,46.33087921142578,5573000
1999-04-19,63.77561950683594,68.4854965209961,63.77561950683594,65.40966033935547,48.0978889465332,3779900
1999-04-20,64.92906188964844,64.92906188964844,62.6221809387207,63.150840759277344,46.436912536621094,3107600
1999-04-21,63.150840759277344,64.30428314208984,62.86248016357422,62.95859909057617,46.29553985595703,1895600
1999-04-22,62.95859909057617,65.60189819335938,62.95859909057617,64.06398010253906,47.10835266113281,1604900
1999-04-23,64.06398010253906,65.21742248535156,62.95859909057617,64.88099670410156,47.709129333496094,1235500
1999-04-26,64.40039825439453,64.40039825439453,63.05472183227539,63.87173843383789,46.96699905395508,953100
1999-04-27,63.87173843383789,67.52429962158203,63.87173843383789,66.37085723876953,48.8046989440918,2129500
1999-04-28,66.70728302001953,75.93479919433594,66.70728302001953,74.49299621582031,54.777156829833984,5453600
1999-04-29,74.54106140136719,78.5781021118164,74.54106140136719,77.4246597290039,56.932926177978516,5848900
1999-04-30,77.4246597290039,78.09750366210938,73.4837417602539,74.68524169921875,54.91850280761719,3770000
1999-05-03,74.68524169921875,75.69450378417969,72.42642211914062,72.66671752929688,53.43422317504883,2178900
1999-05-04,72.66671752929688,75.06971740722656,72.37835693359375,73.53179931640625,54.07036590576172,3302100
1999-05-05,73.4837417602539,73.4837417602539,71.46521759033203,72.23417663574219,53.29206085205078,2094300
1999-05-06,72.23417663574219,76.2712173461914,71.08074188232422,76.2712173461914,56.27047348022461,1927200
1999-05-07,76.2712173461914,77.08824157714844,74.58911895751953,76.36734008789062,56.34137725830078,1829200
1999-05-10,76.36734008789062,79.3951187133789,76.2712173461914,78.14556121826172,57.653282165527344,2464200
1999-05-11,78.14556121826172,80.0198974609375,76.99211883544922,78.14556121826172,57.653282165527344,2457100
1999-05-12,77.28047943115234,77.28047943115234,75.11778259277344,75.11778259277344,55.419498443603516,1798300
1999-05-13,75.11778259277344,75.16584014892578,73.9162826538086,74.49299621582031,54.95854949951172,1286700
1999-05-14,74.49299621582031,76.36734008789062,73.43567657470703,74.87747955322266,55.242210388183594,1463600
1999-05-17,74.87747955322266,76.17510223388672,73.9162826538086,75.79061889648438,55.91587829589844,1267500
1999-05-18,75.02165985107422,75.02165985107422,72.47447967529297,73.4837417602539,54.213958740234375,1185500
1999-05-19,73.4837417602539,74.78135681152344,72.57060241699219,73.29149627685547,54.0721435546875,1632800
1999-05-20,73.29149627685547,73.43567657470703,69.68699645996094,69.92729949951172,51.59013366699219,1453600
1999-05-21,70.3598403930664,72.42642211914062,70.3598403930664,71.6093978881836,52.83112716674805,1451600
1999-05-24,71.6093978881836,73.53179931640625,70.88849639892578,72.3302993774414,53.36301040649414,1354500
1999-05-25,72.3302993774414,72.37835693359375,67.8607177734375,67.90878295898438,50.100921630859375,1339700
1999-05-26,67.90878295898438,70.88849639892578,67.71653747558594,68.96610260009766,50.88098907470703,1636500
1999-05-27,68.86997985839844,68.86997985839844,66.75534057617188,67.76460266113281,49.99456787109375,2083300
1999-05-28,67.6684799194336,67.6684799194336,65.21742248535156,66.0824966430664,48.75354766845703,1921500
1999-06-01,67.6684799194336,72.1380615234375,67.6684799194336,71.56134033203125,52.79567337036133,2407700
1999-06-02,71.5132827758789,71.5132827758789,69.92729949951172,71.08074188232422,52.44108200073242,1408900
1999-06-03,71.08074188232422,72.3302993774414,70.3598403930664,71.5132827758789,52.76023864746094,949400
1999-06-04,71.5132827758789,74.01239776611328,71.36910247802734,74.01239776611328,54.60398483276367,724900
1999-06-07,73.77210235595703,73.77210235595703,72.47447967529297,73.33956146240234,54.10758590698242,900000
1999-06-08,73.33956146240234,75.93479919433594,73.29149627685547,75.74256134033203,55.88044357299805,879400
1999-06-09,75.74256134033203,76.2712173461914,74.925537109375,75.69450378417969,55.84499740600586,1230200
1999-06-10,75.69450378417969,78.38585662841797,75.69450378417969,77.47271728515625,57.15690994262695,1765200
1999-06-11,77.47271728515625,77.52078247070312,74.78135681152344,75.69450378417969,55.84499740600586,1461100
1999-06-14,75.69450378417969,78.14556121826172,75.06971740722656,78.09750366210938,57.617820739746094,1215400
1999-06-15,78.09750366210938,78.28974151611328,76.94406127929688,77.4246597290039,57.1214599609375,1159000
1999-06-16,77.4246597290039,78.28974151611328,76.2712173461914,77.61689758300781,57.263301849365234,1566700
1999-06-17,77.61689758300781,80.78885650634766,77.61689758300781,80.78885650634766,59.60343551635742,1406700
1999-06-18,80.78885650634766,81.22139739990234,79.73153686523438,80.93303680419922,59.70978546142578,1937700
1999-06-21,80.88497924804688,80.88497924804688,74.97360229492188,75.98285675048828,56.057735443115234,1689000
1999-06-22,75.83867645263672,75.83867645263672,73.77210235595703,74.68524169921875,55.100379943847656,1294800
1999-06-23,74.49299621582031,74.49299621582031,72.61865997314453,73.9162826538086,54.53307342529297,1440000
1999-06-24,73.9162826538086,76.03092193603516,72.1380615234375,72.37835693359375,53.3984375,1694700
1999-06-25,73.38761901855469,75.69450378417969,73.38761901855469,74.97360229492188,55.31313705444336,1176000
1999-06-28,75.69450378417969,78.28974151611328,75.69450378417969,75.8867416381836,55.98680877685547,1291500
1999-06-29,75.8867416381836,75.8867416381836,74.01239776611328,75.21389770507812,55.49040985107422,811900
1999-06-30,75.21389770507812,76.89600372314453,73.96434020996094,73.96434020996094,54.56855392456055,1204400
1999-07-01,73.96434020996094,76.03092193603516,73.29149627685547,75.21389770507812,55.49040985107422,1475000
1999-07-02,75.11778259277344,75.11778259277344,73.67597961425781,75.06971740722656,55.384037017822266,1055900
1999-07-06,75.69450378417969,78.81839752197266,75.69450378417969,76.2712173461914,56.27047348022461,2044500
1999-07-07,74.7332992553711,74.7332992553711,72.47447967529297,73.5798568725586,54.284873962402344,2722000
1999-07-08,73.5798568725586,75.79061889648438,73.4837417602539,74.82942199707031,55.206756591796875,1847600
1999-07-09,74.82942199707031,76.22315979003906,74.78135681152344,74.97360229492188,55.31313705444336,1368500
1999-07-12,74.97360229492188,75.74256134033203,73.72403717041016,74.63717651367188,55.064937591552734,867000
1999-07-13,74.58911895751953,74.58911895751953,73.53179931640625,74.54106140136719,54.9940185546875,1448900
1999-07-14,74.54106140136719,74.78135681152344,73.67597961425781,73.9162826538086,54.53307342529297,1511600
1999-07-15,73.72403717041016,73.72403717041016,72.47447967529297,72.66671752929688,53.611175537109375,1444100
1999-07-16,73.33956146240234,75.16584014892578,73.33956146240234,73.33956146240234,54.10758590698242,2233900
1999-07-19,73.33956146240234,73.82015991210938,72.52253723144531,73.29149627685547,54.0721435546875,1017700
1999-07-20,73.29149627685547,73.53179931640625,70.984619140625,72.42642211914062,53.43389892578125,839200
1999-07-21,72.42642211914062,73.29149627685547,71.36910247802734,72.18611907958984,53.25659942626953,675200
1999-07-22,72.18611907958984,73.82015991210938,71.41716003417969,73.67597961425781,54.35579299926758,921500
1999-07-23,73.67597961425781,74.58911895751953,71.27297973632812,71.27297973632812,52.58293151855469,1053800
1999-07-26,71.27297973632812,72.42642211914062,70.07147979736328,70.1676025390625,51.76741027832031,861600
1999-07-27,70.26371765136719,73.4837417602539,70.26371765136719,72.57060241699219,53.54026412963867,1431800
1999-07-28,72.57060241699219,73.77210235595703,71.46521759033203,73.67597961425781,54.35579299926758,773000
1999-07-29,72.7628402709961,72.7628402709961,71.46521759033203,72.23417663574219,53.29206085205078,663700
1999-07-30,72.23417663574219,72.23417663574219,70.984619140625,71.56134033203125,52.79567337036133,877600
1999-08-02,71.56134033203125,73.86821746826172,71.36910247802734,73.62792205810547,54.32033157348633,745000
1999-08-03,73.62792205810547,74.82942199707031,73.29149627685547,74.63717651367188,55.064937591552734,864100
1999-08-04,74.63717651367188,78.2416763305664,73.96434020996094,76.89600372314453,56.91463851928711,1475700
1999-08-05,76.89600372314453,76.99211883544922,75.74256134033203,75.93479919433594,56.203216552734375,1245000
1999-08-06,75.93479919433594,76.22315979003906,74.63717651367188,74.97360229492188,55.491783142089844,883600
1999-08-09,74.97360229492188,79.29900360107422,74.82942199707031,78.5781021118164,58.159664154052734,935200
1999-08-10,78.5781021118164,80.6446762084961,76.99211883544922,79.63542175292969,58.942222595214844,2100800
1999-08-11,79.63542175292969,84.15306091308594,78.09750366210938,83.19185638427734,61.574554443359375,3433900
1999-08-12,83.19185638427734,84.77783966064453,81.02915954589844,81.07721710205078,60.00938415527344,2948600
1999-08-13,81.07721710205078,81.07721710205078,78.77033996582031,79.68347930908203,58.977821350097656,2220200
1999-08-16,79.68347930908203,80.50050354003906,78.77033996582031,79.97183990478516,59.19123840332031,1180600
1999-08-17,79.97183990478516,80.5485610961914,79.68347930908203,79.87571716308594,59.120121002197266,962700
1999-08-18,79.87571716308594,80.78885650634766,79.3951187133789,79.97183990478516,59.19123840332031,939500
1999-08-19,78.72228240966797,78.72228240966797,77.18435668945312,78.2416763305664,57.91065216064453,2981500
1999-08-20,78.2416763305664,81.7020034790039,78.2416763305664,81.02915954589844,59.973812103271484,2341800
1999-08-23,81.02915954589844,81.07721710205078,79.29900360107422,79.3951187133789,58.764373779296875,1237800
1999-08-24,78.77033996582031,78.77033996582031,75.8867416381836,78.14556121826172,57.83952331542969,1523200
1999-08-25,78.14556121826172,78.43392181396484,75.8867416381836,76.12703704833984,56.34551239013672,1450400
1999-08-26,76.12703704833984,77.08824157714844,75.69450378417969,75.83867645263672,56.1320915222168,929300
1999-08-27,75.83867645263672,76.89600372314453,74.87747955322266,76.31928253173828,56.487796783447266,988000
1999-08-30,76.31928253173828,77.47271728515625,76.12703704833984,76.99211883544922,56.98577880859375,1200000
1999-08-31,76.99211883544922,78.09750366210938,76.36734008789062,77.32853698730469,57.234798431396484,1497100
1999-09-01,77.32853698730469,77.52078247070312,76.36734008789062,77.47271728515625,57.34151077270508,742600
1999-09-02,77.37660217285156,77.37660217285156,75.93479919433594,77.13629913330078,57.09251022338867,752000
1999-09-03,77.13629913330078,78.38585662841797,76.99211883544922,77.13629913330078,57.09251022338867,543500
1999-09-07,77.13629913330078,78.28974151611328,77.13629913330078,78.09750366210938,57.80393600463867,1150800
1999-09-08,78.09750366210938,78.5781021118164,77.47271728515625,78.48197937011719,58.08854675292969,945800
1999-09-09,78.48197937011719,78.81839752197266,78.2416763305664,78.5781021118164,58.159664154052734,675400
1999-09-10,78.5781021118164,79.49124145507812,78.33779907226562,78.72228240966797,58.26637268066406,817600
1999-09-13,78.48197937011719,78.48197937011719,77.52078247070312,78.38585662841797,58.01739501953125,554400
1999-09-14,78.38585662841797,78.53003692626953,77.56884002685547,78.38585662841797,58.01739501953125,973000
1999-09-15,78.38585662841797,78.53003692626953,77.28047943115234,78.2416763305664,57.91065216064453,907600
1999-09-16,78.19361877441406,78.19361877441406,76.31928253173828,76.89600372314453,56.91463851928711,1123800
1999-09-17,77.52078247070312,78.48197937011719,77.52078247070312,78.48197937011719,58.08854675292969,1229700
1999-09-20,78.33779907226562,78.33779907226562,77.32853698730469,77.61689758300781,57.448211669921875,731000
1999-09-21,77.61689758300781,77.61689758300781,74.58911895751953,74.82942199707031,55.38508605957031,1313900
1999-09-22,74.82942199707031,75.21389770507812,73.62792205810547,74.49299621582031,55.13606643676758,1444600
1999-09-23,74.01239776611328,74.01239776611328,72.52253723144531,72.57060241699219,53.71323013305664,706800
1999-09-24,72.57060241699219,72.61865997314453,70.1676025390625,71.56134033203125,52.96619415283203,1018800
1999-09-27,71.56134033203125,73.72403717041016,71.24894714355469,73.38761901855469,54.31792449951172,1372200
1999-09-28,73.38761901855469,73.82015991210938,72.28224182128906,72.7628402709961,53.85548400878906,1142000
1999-09-29,72.7628402709961,73.67597961425781,72.52253723144531,73.33956146240234,54.28236389160156,758600
1999-09-30,73.33956146240234,74.97360229492188,72.52253723144531,74.54106140136719,55.171630859375,1467400
1999-10-01,74.54106140136719,74.82942199707031,72.18611907958984,72.28224182128906,53.499778747558594,675500
1999-10-04,72.28224182128906,74.78135681152344,72.18611907958984,74.78135681152344,55.349510192871094,996500
1999-10-05,74.78135681152344,76.99211883544922,74.01239776611328,76.99211883544922,56.98577880859375,1160900
1999-10-06,76.12703704833984,76.12703704833984,71.46521759033203,74.49299621582031,55.13606643676758,3286000
1999-10-07,73.86821746826172,73.86821746826172,72.08999633789062,73.77210235595703,54.60253143310547,1924800
1999-10-08,73.77210235595703,73.86821746826172,72.42642211914062,73.77210235595703,54.60253143310547,1103600
1999-10-11,73.77210235595703,75.98285675048828,73.53179931640625,75.69450378417969,56.02538299560547,910200
1999-10-12,74.97360229492188,74.97360229492188,73.9162826538086,74.63717651367188,55.2427978515625,793300
1999-10-13,74.63717651367188,74.7332992553711,72.7628402709961,72.81089782714844,53.89105987548828,957500
1999-10-14,72.81089782714844,73.9162826538086,71.56134033203125,73.67597961425781,54.5313606262207,872200
1999-10-15,73.67597961425781,74.63717651367188,72.08999633789062,73.67597961425781,54.5313606262207,963700
1999-10-18,73.67597961425781,74.54106140136719,72.7628402709961,73.33956146240234,54.28236389160156,737900
1999-10-19,73.33956146240234,73.86821746826172,72.47447967529297,73.29149627685547,54.246788024902344,908600
1999-10-20,73.29149627685547,75.21389770507812,72.57060241699219,74.82942199707031,55.38508605957031,721000
1999-10-21,74.82942199707031,74.87747955322266,73.53179931640625,74.82942199707031,55.38508605957031,752800
1999-10-22,74.82942199707031,75.69450378417969,74.7332992553711,75.11778259277344,55.598506927490234,550600
1999-10-25,75.11778259277344,76.22315979003906,74.78135681152344,74.97360229492188,55.491783142089844,822200
1999-10-26,74.97360229492188,76.0789794921875,73.43567657470703,73.43567657470703,54.353492736816406,1223700
1999-10-27,73.43567657470703,73.9162826538086,69.06221771240234,70.21566009521484,51.97020721435547,1358500
1999-10-28,70.21566009521484,72.08999633789062,69.06221771240234,69.68699645996094,51.578895568847656,1946400
1999-10-29,69.68699645996094,72.71478271484375,68.67774200439453,72.66671752929688,53.784339904785156,2599800
1999-11-01,72.66671752929688,73.96434020996094,72.52253723144531,73.33956146240234,54.28236389160156,1500800
1999-11-02,73.33956146240234,74.49299621582031,72.71478271484375,72.71478271484375,53.81993103027344,1011900
1999-11-03,72.71478271484375,73.5798568725586,71.36910247802734,71.41716003417969,53.03559875488281,860600
1999-11-04,71.41716003417969,72.1380615234375,70.984619140625,71.46521759033203,53.07132339477539,829700
1999-11-05,72.3302993774414,73.77210235595703,72.3302993774414,73.43567657470703,54.53462600708008,1011900
1999-11-08,73.43567657470703,73.5798568725586,69.73506164550781,71.56134033203125,53.1426887512207,1502600
1999-11-09,71.56134033203125,72.61865997314453,71.08074188232422,72.1380615234375,53.57099914550781,1003200
1999-11-10,72.08999633789062,72.08999633789062,70.93656158447266,71.32103729248047,52.96425247192383,835200
1999-11-11,72.18611907958984,73.43567657470703,72.18611907958984,72.7628402709961,54.03495407104492,858600
1999-11-12,73.29149627685547,74.925537109375,73.29149627685547,74.7332992553711,55.49824142456055,1071900
1999-11-15,74.7332992553711,76.99211883544922,74.49299621582031,76.41539764404297,56.74741744995117,1281600
1999-11-16,76.41539764404297,77.18435668945312,75.69450378417969,76.03092193603516,56.461910247802734,1165500
1999-11-17,75.98285675048828,75.98285675048828,74.87747955322266,75.02165985107422,55.71240997314453,1329000
1999-11-18,75.02165985107422,75.98285675048828,74.63717651367188,74.97360229492188,55.67671585083008,918600
1999-11-19,75.11778259277344,76.89600372314453,75.11778259277344,76.31928253173828,56.67601776123047,999200
1999-11-22,76.31928253173828,78.09750366210938,75.93479919433594,77.37660217285156,57.461212158203125,1491200
1999-11-23,77.37660217285156,78.6742172241211,77.28047943115234,78.19361877441406,58.06794357299805,1855400
1999-11-24,77.47271728515625,77.47271728515625,76.2712173461914,77.10025787353516,57.25598907470703,1190000
1999-11-26,78.19361877441406,78.62615966796875,78.19361877441406,78.28974151611328,58.13934326171875,470100
1999-11-29,78.28974151611328,78.28974151611328,77.4246597290039,78.09750366210938,57.99655532836914,1283100
1999-11-30,78.09750366210938,78.77033996582031,77.61689758300781,78.48197937011719,58.28207778930664,1806700
1999-12-01,78.53003692626953,80.50050354003906,78.53003692626953,79.92378234863281,59.352821350097656,1783500
1999-12-02,80.6446762084961,84.68171691894531,80.6446762084961,83.23992156982422,61.81544876098633,2237700
1999-12-03,83.57633972167969,85.49874114990234,83.57633972167969,85.45068359375,63.45717239379883,3186200
1999-12-06,85.7390365600586,88.09397888183594,85.7390365600586,86.98860168457031,64.59931182861328,2114300
1999-12-07,86.98860168457031,88.0459213256836,85.45068359375,87.13278198242188,64.7063217163086,1517200
1999-12-08,87.084716796875,87.084716796875,85.54679870605469,85.89523315429688,63.78730392456055,1609800
1999-12-09,85.97933959960938,88.09397888183594,85.97933959960938,87.99786376953125,65.3487319946289,1712800
1999-12-10,88.28621673583984,91.9868392944336,88.28621673583984,90.78533935546875,67.41877746582031,2343400
1999-12-13,90.78533935546875,91.69847869873047,89.5838394165039,90.68921661376953,67.34739685058594,1726200
1999-12-14,90.68921661376953,92.56356048583984,89.10324096679688,89.43965911865234,66.41944122314453,2388500
1999-12-15,89.43965911865234,94.96656036376953,88.2381591796875,94.91850280761719,70.4881362915039,2501100
1999-12-16,94.29371643066406,94.29371643066406,90.68921661376953,91.50624084472656,67.95413970947266,2067100
1999-12-17,92.89997863769531,96.79283905029297,92.89997863769531,93.23639678955078,69.23898315429688,3386500
1999-12-20,93.23639678955078,93.76506042480469,90.7372817993164,91.9027328491211,68.24858856201172,1296700
1999-12-21,91.9027328491211,91.9868392944336,90.44892120361328,91.362060546875,67.84707641601562,929500
1999-12-22,91.65042114257812,93.09221649169922,91.65042114257812,91.74653625488281,68.13258361816406,861100
1999-12-23,91.74653625488281,95.25492095947266,91.60236358642578,95.01461791992188,70.55951690673828,951500
1999-12-27,95.01461791992188,95.59133911132812,93.76506042480469,93.76506042480469,69.63156127929688,764400
1999-12-28,95.06268310546875,97.8982162475586,95.06268310546875,96.50447845458984,71.66590118408203,1184700
1999-12-29,97.56179809570312,98.90747833251953,97.56179809570312,97.8982162475586,72.7009048461914,842900
1999-12-30,97.8982162475586,98.85942077636719,96.36029815673828,96.55254364013672,71.70158386230469,524500
1999-12-31,96.74478149414062,100.01286315917969,96.74478149414062,99.72450256347656,74.05716705322266,434900
2000-01-03,99.72450256347656,100.15704345703125,96.40836334228516,96.84089660644531,71.91571044921875,1291300
2000-01-04,96.84089660644531,97.94628143310547,96.36029815673828,97.56179809570312,72.45111083984375,1859900
2000-01-05,97.56179809570312,103.7134780883789,97.32150268554688,103.3290023803711,76.73390197753906,2598000
2000-01-06,103.3290023803711,103.61736297607422,101.55078125,101.59883880615234,75.44908905029297,3740800
2000-01-07,101.59883880615234,104.00183868408203,101.3585433959961,101.40660095214844,75.30632019042969,3774100
2000-01-10,101.40660095214844,104.72274017333984,101.21436309814453,101.21436309814453,75.16354370117188,3192500
2000-01-11,101.21436309814453,101.31047821044922,98.52300262451172,100.3973388671875,74.55682373046875,1857300
2000-01-12,100.3973388671875,100.3973388671875,99.09971618652344,99.82061767578125,74.12854766845703,1559300
2000-01-13,99.82061767578125,99.86868286132812,97.56179809570312,97.8021011352539,72.6295394897461,1743900
2000-01-14,97.8021011352539,97.8021011352539,95.1107406616211,96.12000274658203,71.38037109375,1563400
2000-01-18,96.12000274658203,96.60060119628906,93.23639678955078,93.71700286865234,69.59589385986328,2047600
2000-01-19,93.71700286865234,94.91850280761719,92.99610137939453,93.81311798095703,69.66726684570312,2075900
2000-01-20,91.362060546875,91.362060546875,86.8924789428711,88.09397888183594,65.42010498046875,4309300
2000-01-21,88.19010162353516,92.5155029296875,88.19010162353516,90.40086364746094,67.13325500488281,3056400
2000-01-24,90.40086364746094,91.60236358642578,87.084716796875,88.0459213256836,65.38443756103516,1528000
2000-01-25,88.0459213256836,89.1993637084961,85.93128204345703,86.74829864501953,64.42079162597656,2096800
2000-01-26,86.74829864501953,87.084716796875,84.72978210449219,85.45068359375,63.45717239379883,2615700
2000-01-27,85.45068359375,86.65218353271484,84.20111846923828,84.4894790649414,62.74333953857422,1883100
2000-01-28,84.4894790649414,86.60411834716797,83.04768371582031,83.28797912597656,61.85111999511719,2532800
2000-01-31,83.28797912597656,84.77783966064453,83.09574127197266,83.43215942382812,61.95817565917969,1488800
2000-02-01,84.34529876708984,87.13278198242188,84.34529876708984,86.60411834716797,64.3137435913086,1855600
2000-02-02,86.60411834716797,90.54503631591797,85.7390365600586,89.34353637695312,66.57901763916016,2324000
2000-02-03,89.34353637695312,89.34353637695312,85.59485626220703,86.70024108886719,64.60920715332031,1200400
2000-02-04,86.70024108886719,86.8924789428711,83.48021697998047,84.4894790649414,62.96174621582031,1227300
2000-02-07,84.4894790649414,84.72978210449219,81.7981185913086,81.7981185913086,60.95615005493164,2058600
2000-02-08,81.7981185913086,82.9515609741211,78.77033996582031,78.81839752197266,58.735633850097656,2836400
2000-02-09,78.81839752197266,79.87571716308594,77.232421875,77.37660217285156,57.66124725341797,4351500
2000-02-10,77.4246597290039,80.93303680419922,77.4246597290039,78.48197937011719,58.484954833984375,2251800
2000-02-11,79.53929901123047,82.27871704101562,79.53929901123047,81.02915954589844,60.38311767578125,2043500
2000-02-14,81.84618377685547,86.8924789428711,81.84618377685547,86.70024108886719,64.60920715332031,1718200
2000-02-15,86.70024108886719,89.05518341064453,85.93128204345703,88.38233947753906,65.8626937866211,2156000
2000-02-16,88.38233947753906,90.44892120361328,87.85368347167969,88.28621673583984,65.79104614257812,2914200
2000-02-17,88.91100311279297,92.85192108154297,88.91100311279297,92.03489685058594,68.58463287353516,2335700
2000-02-18,92.03489685058594,92.5155029296875,90.2086181640625,90.2086181640625,67.22364807128906,4203400
2000-02-22,89.43965911865234,89.43965911865234,86.50800323486328,86.8924789428711,64.75247192382812,1770900
2000-02-23,86.8924789428711,87.80561828613281,85.40261840820312,85.40261840820312,63.6422233581543,1358000
2000-02-24,85.40261840820312,86.8924789428711,83.3360366821289,83.43215942382812,62.173831939697266,1669600
2000-02-25,83.43215942382812,84.72978210449219,82.9515609741211,84.24918365478516,62.78264617919922,1136000
2000-02-28,84.24918365478516,89.1993637084961,83.04768371582031,85.35456085205078,63.60641098022461,1722300
2000-02-29,85.30650329589844,85.30650329589844,81.02915954589844,82.08647918701172,61.171016693115234,1953800
2000-03-01,82.08647918701172,84.72978210449219,79.3951187133789,83.48021697998047,62.20964813232422,1989300
2000-03-02,83.04768371582031,83.04768371582031,79.49124145507812,79.92378234863281,59.559391021728516,1953300
2000-03-03,79.92378234863281,83.23992156982422,78.6742172241211,81.22139739990234,60.5263557434082,2980500
2000-03-06,81.22139739990234,82.08647918701172,79.29900360107422,79.87571716308594,59.5235595703125,1252400
2000-03-07,79.87571716308594,80.88497924804688,77.37660217285156,77.61689758300781,57.840301513671875,1422700
2000-03-08,77.61689758300781,81.9903564453125,77.08824157714844,80.78885650634766,60.20402526855469,1877100
2000-03-09,80.78885650634766,81.7020034790039,78.48197937011719,81.02915954589844,60.38311767578125,1133500
2000-03-10,81.02915954589844,82.18260192871094,79.53929901123047,80.50050354003906,59.98915481567383,1643600
2000-03-13,80.50050354003906,83.04768371582031,78.53003692626953,81.75006103515625,60.92033386230469,1232300
2000-03-14,79.29900360107422,79.29900360107422,72.71478271484375,73.4837417602539,54.76026153564453,3870600
2000-03-15,73.86821746826172,77.4246597290039,73.86821746826172,76.94406127929688,57.3388786315918,2930400
2000-03-16,77.37660217285156,83.09574127197266,77.37660217285156,82.42289733886719,61.4217529296875,3022200
2000-03-17,81.7020034790039,81.7020034790039,77.232421875,77.4246597290039,57.697017669677734,2328300
2000-03-20,77.61689758300781,79.92378234863281,77.61689758300781,78.53003692626953,58.52073669433594,1890100
2000-03-21,78.53003692626953,82.27871704101562,77.56884002685547,81.94229888916016,61.063575744628906,1639400
2000-03-22,81.75006103515625,81.75006103515625,79.49124145507812,79.97183990478516,59.59520721435547,1015900
2000-03-23,79.97183990478516,84.63365936279297,79.87571716308594,83.28797912597656,62.06635284423828,1485100
2000-03-24,83.43215942382812,86.79635620117188,83.43215942382812,85.7390365600586,63.892921447753906,1813200
2000-03-27,85.7390365600586,86.94053649902344,85.40261840820312,86.55606079101562,64.50179290771484,1283100
2000-03-28,86.55606079101562,86.60411834716797,84.58560180664062,85.40261840820312,63.6422233581543,1222400
2000-03-29,85.40261840820312,86.84442138671875,84.77783966064453,86.60411834716797,64.53758239746094,1162400
2000-03-30,86.60411834716797,88.09397888183594,85.69097900390625,85.97933959960938,64.07195281982422,1402700
2000-03-31,85.97933959960938,86.79635620117188,84.2972412109375,84.2972412109375,62.818477630615234,1176000
2000-04-03,84.2972412109375,85.97933959960938,84.24918365478516,85.88321685791016,64.00037384033203,1265200
2000-04-04,85.88321685791016,89.00711822509766,81.17333984375,84.63365936279297,63.069190979003906,1933000
2000-04-05,84.63365936279297,86.65218353271484,82.90350341796875,83.04768371582031,61.8873176574707,1193200
2000-04-06,83.38410186767578,86.02739715576172,83.38410186767578,84.82589721679688,63.212459564208984,1404200
2000-04-07,84.63365936279297,84.63365936279297,81.17333984375,81.22139739990234,60.5263557434082,1851600
2000-04-10,81.22139739990234,82.18260192871094,79.73153686523438,81.02915954589844,60.38311767578125,1588500
2000-04-11,81.02915954589844,84.39335632324219,80.74079895019531,84.39335632324219,62.890140533447266,1547800
2000-04-12,84.39335632324219,85.49874114990234,83.52828216552734,84.34529876708984,62.85431671142578,1362700
2000-04-13,84.34529876708984,84.4894790649414,82.9515609741211,83.52828216552734,62.24545669555664,2092800
2000-04-14,83.43215942382812,83.43215942382812,79.29900360107422,80.93303680419922,60.31146240234375,1868100
2000-04-17,80.78885650634766,80.78885650634766,76.99211883544922,77.37660217285156,57.66124725341797,1785200
2000-04-18,77.37660217285156,78.09750366210938,74.49299621582031,74.97360229492188,55.87051010131836,2312800
2000-04-19,75.06971740722656,77.56884002685547,75.06971740722656,75.16584014892578,56.01375198364258,1833000
2000-04-20,76.17510223388672,78.48197937011719,76.17510223388672,78.14556121826172,58.234249114990234,1917800
2000-04-24,78.14556121826172,79.29900360107422,76.99211883544922,77.56884002685547,57.80446243286133,1141300
2000-04-25,77.56884002685547,82.08647918701172,77.18435668945312,82.08647918701172,61.171016693115234,1696800
2000-04-26,81.9903564453125,81.9903564453125,78.28974151611328,78.5781021118164,58.55657196044922,1595800
2000-04-27,78.5781021118164,78.77033996582031,76.99211883544922,78.28974151611328,58.34170150756836,1444900
2000-04-28,78.28974151611328,79.29900360107422,77.18435668945312,77.56884002685547,57.80446243286133,1334800
2000-05-01,77.56884002685547,77.56884002685547,75.69450378417969,76.03092193603516,56.65840148925781,1507700
2000-05-02,76.03092193603516,77.56884002685547,74.97360229492188,77.37660217285156,57.66124725341797,1649100
2000-05-03,77.37660217285156,78.09750366210938,74.87747955322266,76.17510223388672,56.98708724975586,1758600
2000-05-04,77.08824157714844,78.81839752197266,77.08824157714844,77.37660217285156,57.88594055175781,1560500
2000-05-05,77.37660217285156,79.77960205078125,76.2712173461914,79.77960205078125,59.68365478515625,1284800
2000-05-08,79.77960205078125,80.74079895019531,78.77033996582031,79.3951187133789,59.395999908447266,891700
2000-05-09,79.3951187133789,80.59661865234375,78.53003692626953,79.3951187133789,59.395999908447266,1595300
2000-05-10,79.3951187133789,82.03842163085938,78.19361877441406,78.2416763305664,58.5330924987793,2859900
2000-05-11,78.2416763305664,79.53929901123047,77.52078247070312,78.19361877441406,58.497161865234375,1430300
2000-05-12,78.19361877441406,78.62615966796875,77.32853698730469,78.26570892333984,58.55107498168945,1801100
2000-05-15,78.28974151611328,81.75006103515625,78.28974151611328,81.17333984375,60.72629928588867,2019700
2000-05-16,81.17333984375,81.17333984375,79.58735656738281,80.0198974609375,59.86341094970703,965500
2000-05-17,79.58735656738281,79.58735656738281,78.14556121826172,78.38585662841797,58.64094543457031,980200
2000-05-18,78.38585662841797,78.6742172241211,77.4246597290039,78.5781021118164,58.784786224365234,764000
2000-05-19,78.5781021118164,79.58735656738281,77.47271728515625,78.09750366210938,58.425262451171875,979000
2000-05-22,78.09750366210938,78.43392181396484,76.0789794921875,76.22315979003906,57.02302551269531,1891600
2000-05-23,76.22315979003906,76.2712173461914,73.96434020996094,74.01239776611328,55.369144439697266,2269400
2000-05-24,74.01239776611328,75.06971740722656,73.5798568725586,73.86821746826172,55.26129913330078,1740000
2000-05-25,73.86821746826172,74.68524169921875,72.08999633789062,72.23417663574219,54.038848876953125,1253100
2000-05-26,72.23417663574219,72.23417663574219,68.4854965209961,68.72579956054688,51.414188385009766,2666100
2000-05-30,68.86997985839844,70.11953735351562,68.86997985839844,69.73506164550781,52.169246673583984,2499300
2000-05-31,69.73506164550781,70.07147979736328,68.67774200439453,70.02342224121094,52.38494873046875,1746300
2000-06-01,69.87924194335938,69.87924194335938,68.72579956054688,69.01416015625,51.629913330078125,1791300
2000-06-02,70.1676025390625,74.49299621582031,70.1676025390625,74.49299621582031,55.72869110107422,3070600
2000-06-05,73.43567657470703,73.43567657470703,72.52253723144531,73.33956146240234,54.86579132080078,1866700
2000-06-06,73.33956146240234,74.58911895751953,72.66671752929688,73.5798568725586,55.04557800292969,1661500
2000-06-07,73.5798568725586,73.5798568725586,71.27297973632812,72.28224182128906,54.07481384277344,1819400
2000-06-08,72.18611907958984,72.18611907958984,71.03267669677734,71.12879943847656,53.21190643310547,1647500
2000-06-09,71.12879943847656,72.18611907958984,69.06221771240234,69.69901275634766,52.14228439331055,2676900
2000-06-12,72.08999633789062,72.08999633789062,68.43743896484375,68.62967681884766,51.34229278564453,1409200
2000-06-13,68.53356170654297,68.53356170654297,66.22667694091797,67.57235717773438,50.55131530761719,2873700
2000-06-14,67.95684051513672,72.85896301269531,67.95684051513672,71.12879943847656,53.21190643310547,2054300
2000-06-15,71.12879943847656,73.43567657470703,70.93656158447266,73.05120086669922,54.65007781982422,1824200
2000-06-16,73.05120086669922,76.99211883544922,72.18611907958984,74.58911895751953,55.800594329833984,2298500
2000-06-19,74.58911895751953,75.74256134033203,72.08999633789062,72.18611907958984,54.002899169921875,1603400
2000-06-20,72.18611907958984,72.955078125,70.84043884277344,72.18611907958984,54.002899169921875,1204900
2000-06-21,70.74432373046875,70.74432373046875,68.05296325683594,68.36534881591797,51.144561767578125,1611100
2000-06-22,68.36534881591797,72.08999633789062,68.14907836914062,69.87924194335938,52.277099609375,1479600
2000-06-23,69.87924194335938,73.14732360839844,68.43743896484375,72.47447967529297,54.21860122680664,1447800
2000-06-26,72.47447967529297,72.47447967529297,68.24520111083984,68.62967681884766,51.34229278564453,1215300
2000-06-27,69.78311920166016,73.24343872070312,69.78311920166016,71.12879943847656,53.21190643310547,1600000
2000-06-28,71.12879943847656,72.37835693359375,68.62967681884766,70.69625854492188,52.88831329345703,1393300
2000-06-29,70.69625854492188,71.03267669677734,68.24520111083984,69.68699645996094,52.133296966552734,1729800
2000-06-30,69.68699645996094,70.84043884277344,68.24520111083984,69.68699645996094,52.133296966552734,1945900
2000-07-03,69.87924194335938,72.37835693359375,69.87924194335938,70.84043884277344,52.99618148803711,487100
2000-07-05,70.84043884277344,72.66671752929688,70.07147979736328,70.45596313476562,52.70856857299805,793100
2000-07-06,70.45596313476562,70.93656158447266,68.53356170654297,68.72579956054688,51.414188385009766,608900
2000-07-07,68.72579956054688,69.68699645996094,65.2654800415039,65.84220123291016,49.25697326660156,2455800
2000-07-10,68.72579956054688,72.28224182128906,68.72579956054688,72.08999633789062,53.93096923828125,2659300
2000-07-11,72.08999633789062,77.76107788085938,70.74432373046875,77.66496276855469,58.101654052734375,2466500
2000-07-12,77.66496276855469,79.49124145507812,75.35807800292969,77.08824157714844,57.6701774597168,1857400
2000-07-13,77.08824157714844,78.0494384765625,75.64643859863281,77.76107788085938,58.173561096191406,951800
2000-07-14,77.76107788085938,78.33779907226562,75.74256134033203,78.33779907226562,58.604984283447266,1128300
2000-07-17,78.33779907226562,79.29900360107422,73.24343872070312,73.24343872070312,54.79387283325195,1191200
2000-07-18,73.24343872070312,75.93479919433594,72.57060241699219,72.57060241699219,54.29052734375,1949400
2000-07-19,72.57060241699219,73.53179931640625,72.37835693359375,73.05120086669922,54.65007781982422,1355600
2000-07-20,73.05120086669922,74.68524169921875,72.57060241699219,72.85896301269531,54.50624084472656,931400
2000-07-21,72.85896301269531,75.83867645263672,72.66671752929688,75.64643859863281,56.59160232543945,1151000
2000-07-24,75.64643859863281,77.28047943115234,73.43567657470703,75.55032348632812,56.51971435546875,706100
2000-07-25,75.55032348632812,77.37660217285156,74.49299621582031,74.97360229492188,56.088253021240234,715800
2000-07-26,74.97360229492188,75.83867645263672,72.66671752929688,73.05120086669922,54.65007781982422,1080800
2000-07-27,73.14732360839844,75.55032348632812,73.14732360839844,75.261962890625,56.303932189941406,565600
2000-07-28,75.261962890625,77.08824157714844,70.55207824707031,74.49299621582031,55.72869110107422,1476600
2000-07-31,74.49299621582031,75.35807800292969,72.18611907958984,72.47447967529297,54.21860122680664,1077200
2000-08-01,72.955078125,75.16584014892578,72.955078125,74.58911895751953,55.800594329833984,929300
2000-08-02,74.58911895751953,75.83867645263672,73.14732360839844,75.74256134033203,56.892616271972656,910800
2000-08-03,75.74256134033203,77.28047943115234,73.53179931640625,74.87747955322266,56.242801666259766,780300
2000-08-04,74.87747955322266,75.64643859863281,73.33956146240234,74.78135681152344,56.170623779296875,672200
2000-08-07,74.78135681152344,77.76107788085938,74.58911895751953,77.47271728515625,58.19218444824219,712300
2000-08-08,77.47271728515625,83.04768371582031,77.47271728515625,82.66320037841797,62.09091567993164,1758300
2000-08-09,82.66320037841797,83.143798828125,79.97183990478516,80.06796264648438,60.141544342041016,1656500
2000-08-10,80.06796264648438,81.7020034790039,79.29900360107422,80.16407775878906,60.2137336730957,856900
2000-08-11,79.97183990478516,79.97183990478516,76.89600372314453,79.77960205078125,59.92498016357422,948400
2000-08-14,79.77960205078125,81.9903564453125,77.8572006225586,81.89424133300781,61.51331329345703,855600
2000-08-15,81.89424133300781,82.37483978271484,80.45243835449219,82.08647918701172,61.6577262878418,1117300
2000-08-16,82.08647918701172,84.1050033569336,81.7981185913086,82.37483978271484,61.87428665161133,1569200
2000-08-17,82.37483978271484,82.56707763671875,80.6446762084961,82.56707763671875,62.01873779296875,1019100
2000-08-18,82.18260192871094,82.18260192871094,80.3563232421875,82.08647918701172,61.6577262878418,1022300
2000-08-21,81.7981185913086,81.7981185913086,79.3951187133789,79.3951187133789,59.63616943359375,834200
2000-08-22,79.29900360107422,79.29900360107422,77.18435668945312,78.0494384765625,58.6253662109375,1084700
2000-08-23,78.0494384765625,80.06796264648438,78.0494384765625,79.97183990478516,60.06935501098633,872600
2000-08-24,79.97183990478516,81.9903564453125,79.49124145507812,79.58735656738281,59.780548095703125,1211700
2000-08-25,79.58735656738281,80.26020050048828,79.3951187133789,79.87571716308594,59.997161865234375,550900
2000-08-28,79.87571716308594,81.89424133300781,79.68347930908203,81.7981185913086,61.44110870361328,1019900
2000-08-29,81.7020034790039,81.7020034790039,77.66496276855469,77.8572006225586,58.48097229003906,827700
2000-08-30,77.8572006225586,79.77960205078125,77.66496276855469,77.95332336425781,58.55317687988281,691600
2000-08-31,78.14556121826172,80.5485610961914,78.14556121826172,79.70751190185547,59.87080764770508,1023800
2000-09-01,79.70751190185547,80.74079895019531,78.2416763305664,79.58735656738281,59.780548095703125,599000
2000-09-05,79.58735656738281,82.47096252441406,79.29900360107422,80.5485610961914,60.502532958984375,906400
2000-09-06,80.5485610961914,81.89424133300781,79.77960205078125,80.3563232421875,60.3581428527832,1099000
2000-09-07,80.3563232421875,80.45243835449219,77.95332336425781,78.0494384765625,58.6253662109375,921800
2000-09-08,78.0494384765625,79.77960205078125,77.37660217285156,79.68347930908203,59.8527717590332,779000
2000-09-11,79.49124145507812,79.49124145507812,75.06971740722656,77.16033172607422,57.9575309753418,1154900
2000-09-12,75.16584014892578,75.16584014892578,72.08999633789062,72.47447967529297,54.437835693359375,1826300
2000-09-13,72.47447967529297,72.7628402709961,70.3598403930664,72.7628402709961,54.654457092285156,2022500
2000-09-14,72.66671752929688,72.66671752929688,69.97535705566406,70.55207824707031,52.993858337402344,1097000
2000-09-15,70.26371765136719,70.26371765136719,67.8607177734375,68.1971435546875,51.22500228881836,1530700
2000-09-18,68.1971435546875,69.87924194335938,60.84395980834961,64.88099670410156,48.73413848876953,1466700
2000-09-19,63.82368087768555,63.82368087768555,60.45948028564453,61.32455825805664,46.062801361083984,5041500
2000-09-20,61.32455825805664,63.2469596862793,58.92155838012695,60.36336135864258,45.34080505371094,4064900
2000-09-21,60.36336135864258,60.747840881347656,57.86423873901367,58.056480407714844,43.6080322265625,2628800
2000-09-22,58.056480407714844,60.07500076293945,56.037960052490234,60.07500076293945,45.12421417236328,3750400
2000-09-25,58.34484100341797,58.34484100341797,56.13407897949219,56.42243957519531,42.380653381347656,2981500
2000-09-26,56.42243957519531,58.24871826171875,56.42243957519531,56.614681243896484,42.525054931640625,2704200
2000-09-27,56.614681243896484,58.1525993347168,55.653480529785156,56.037960052490234,42.09187698364258,2888600
2000-09-28,56.13407897949219,58.537078857421875,56.13407897949219,58.24871826171875,43.7524299621582,2322400
2000-09-29,58.24871826171875,60.84395980834961,55.74959945678711,60.555599212646484,45.48521041870117,1845800
2000-10-02,60.555599212646484,60.94007873535156,58.056480407714844,58.44095993041992,43.8968505859375,1396100
2000-10-03,58.537078857421875,63.9197998046875,58.537078857421875,63.9197998046875,48.01215744018555,2210600
2000-10-04,63.9197998046875,65.93831634521484,62.86248016357422,65.2654800415039,49.02294158935547,2953300
2000-10-05,65.2654800415039,65.74607849121094,62.86248016357422,65.0732421875,48.87853240966797,1582600
2000-10-06,65.0732421875,65.84220123291016,63.2469596862793,65.74607849121094,49.383941650390625,1866100
2000-10-09,65.74607849121094,68.34131622314453,65.36160278320312,68.24520111083984,51.2610969543457,1181300
2000-10-10,68.24520111083984,70.64820098876953,67.47624206542969,70.64820098876953,53.066070556640625,2109200
2000-10-11,70.3598403930664,70.3598403930664,63.9197998046875,65.16935729980469,48.950740814208984,1882600
2000-10-12,65.16935729980469,65.64996337890625,61.22843933105469,61.51679992675781,46.20719528198242,1212600
2000-10-13,61.51679992675781,62.86248016357422,60.36336135864258,61.32455825805664,46.062801361083984,1211600
2000-10-16,61.32455825805664,62.67023849487305,60.171119689941406,60.45948028564453,45.41300582885742,1316300
2000-10-17,60.65171813964844,62.95859909057617,60.65171813964844,62.47800064086914,46.92916488647461,1477500
2000-10-18,61.03620147705078,61.03620147705078,58.1525993347168,58.72932052612305,44.11343765258789,1598300
2000-10-19,58.72932052612305,60.07500076293945,57.86423873901367,58.1525993347168,43.68022155761719,1609400
2000-10-20,58.1525993347168,58.633201599121094,55.461238861083984,56.13407897949219,42.1640510559082,1890100
2000-10-23,56.32632064819336,58.44095993041992,56.32632064819336,57.672000885009766,43.31924819946289,1687800
2000-10-24,57.86423873901367,60.84395980834961,57.86423873901367,59.113800048828125,44.402225494384766,1718700
2000-10-25,59.113800048828125,60.45948028564453,57.76811981201172,59.113800048828125,44.402225494384766,2635500
2000-10-26,59.113800048828125,60.36336135864258,58.34484100341797,58.825439453125,44.18562316894531,1750500
2000-10-27,58.825439453125,60.07500076293945,57.96036148071289,60.07500076293945,45.12421417236328,1667900
2000-10-30,60.07500076293945,68.14907836914062,60.07500076293945,67.6684799194336,50.827911376953125,2857400
2000-10-31,67.6684799194336,69.78311920166016,67.38011932373047,68.34131622314453,51.33329391479492,2466000
2000-11-01,68.34131622314453,70.1676025390625,68.14907836914062,69.78311920166016,52.64768981933594,1744900
2000-11-02,69.68699645996094,69.68699645996094,65.45771789550781,66.03443908691406,49.81951904296875,1403100
2000-11-03,65.84220123291016,65.84220123291016,63.53532028198242,65.84220123291016,49.674468994140625,911700
2000-11-06,65.93831634521484,69.87924194335938,65.93831634521484,68.53356170654297,51.704952239990234,1026400
2000-11-07,68.53356170654297,69.87924194335938,67.76460266113281,69.68699645996094,52.575164794921875,1091500
2000-11-08,69.68699645996094,69.87924194335938,68.24520111083984,68.72579956054688,51.8499870300293,1373200
2000-11-09,68.72579956054688,70.3598403930664,67.47624206542969,68.14907836914062,51.414894104003906,1261900
2000-11-10,68.14907836914062,68.62967681884766,66.13056182861328,67.95684051513672,51.26984786987305,815600
2000-11-13,67.8607177734375,67.8607177734375,65.74607849121094,67.57235717773438,50.97976303100586,1163200
2000-11-14,67.57235717773438,68.72579956054688,67.47624206542969,68.62967681884766,51.777496337890625,751600
2000-11-15,68.62967681884766,70.55207824707031,68.62967681884766,70.07147979736328,52.86522674560547,1575600
2000-11-16,70.07147979736328,70.07147979736328,65.74607849121094,66.32279968261719,50.03704833984375,868900
2000-11-17,66.32279968261719,68.24520111083984,63.9197998046875,64.88099670410156,48.94929504394531,956300
2000-11-20,64.88099670410156,65.45771789550781,62.766361236572266,62.766361236572266,47.35391616821289,1263600
2000-11-21,62.766361236572266,63.34307861328125,61.42068099975586,62.86248016357422,47.42643737792969,1012200
2000-11-22,62.86248016357422,63.150840759277344,61.42068099975586,62.67023849487305,47.2813835144043,731200
2000-11-24,62.67023849487305,63.34307861328125,61.42068099975586,62.67023849487305,47.2813835144043,337200
2000-11-27,62.86248016357422,65.84220123291016,62.86248016357422,63.82368087768555,48.151588439941406,1808700
2000-11-28,63.82368087768555,67.28399658203125,63.72755813598633,66.13056182861328,49.89200973510742,1110600
2000-11-29,66.13056182861328,66.32279968261719,65.16935729980469,66.22667694091797,49.96453857421875,1050800
2000-11-30,66.22667694091797,67.57235717773438,64.97711944580078,67.57235717773438,50.97976303100586,1622200
2000-12-01,67.76460266113281,69.97535705566406,67.76460266113281,69.68699645996094,52.575164794921875,1283200
2000-12-04,69.87924194335938,74.87747955322266,69.87924194335938,74.49299621582031,56.20106887817383,2785500
2000-12-05,74.49299621582031,75.35807800292969,70.74432373046875,75.261962890625,56.781192779541016,2652400
2000-12-06,75.261962890625,75.55032348632812,73.24343872070312,74.97360229492188,56.56361770629883,1630200
2000-12-07,73.14732360839844,73.14732360839844,68.43743896484375,69.97535705566406,52.7927131652832,1794700
2000-12-08,69.97535705566406,73.05120086669922,69.68699645996094,72.955078125,55.040767669677734,1450500
2000-12-11,72.955078125,77.37660217285156,72.47447967529297,77.18435668945312,58.231544494628906,1656000
2000-12-12,77.18435668945312,77.47271728515625,72.955078125,75.4542007446289,56.926212310791016,2088100
2000-12-13,75.4542007446289,78.0494384765625,74.97360229492188,77.95332336425781,58.81167984008789,1607400
2000-12-14,77.28047943115234,77.28047943115234,74.87747955322266,75.64643859863281,57.07127380371094,1077200
2000-12-15,75.4542007446289,75.4542007446289,72.28224182128906,73.53179931640625,55.47587203979492,1945400
2000-12-18,74.49299621582031,77.95332336425781,74.49299621582031,77.37660217285156,58.376564025878906,1253100
2000-12-19,77.37660217285156,81.7981185913086,77.18435668945312,80.06796264648438,60.407066345214844,2071100
2000-12-20,79.3951187133789,79.3951187133789,74.49299621582031,75.16584014892578,56.70867156982422,1835200
2000-12-21,75.16584014892578,75.83867645263672,74.49299621582031,75.64643859863281,57.07127380371094,1444400
2000-12-22,76.99211883544922,84.1050033569336,76.99211883544922,82.9515609741211,62.58259963989258,1745100
2000-12-26,82.9515609741211,82.9515609741211,80.45243835449219,82.56707763671875,62.29252243041992,1029700
2000-12-27,82.56707763671875,82.75932312011719,80.26020050048828,81.9903564453125,61.85740280151367,1309600
2000-12-28,81.9903564453125,82.85543823242188,79.87571716308594,82.66320037841797,62.365020751953125,1121500
2000-12-29,82.47096252441406,82.47096252441406,79.87571716308594,80.06796264648438,60.407066345214844,1031900
2001-01-02,80.06796264648438,80.3563232421875,75.83867645263672,77.28047943115234,58.30403518676758,1592000
2001-01-03,77.28047943115234,80.06796264648438,74.97360229492188,77.95332336425781,58.81167984008789,2011900
2001-01-04,77.95332336425781,80.5485610961914,77.37660217285156,80.45243835449219,60.6971321105957,1992300
2001-01-05,80.45243835449219,81.7020034790039,78.14556121826172,79.49124145507812,59.97197341918945,1623800
2001-01-08,79.49124145507812,85.25843811035156,78.2416763305664,80.26020050048828,60.55211639404297,3073500
2001-01-09,80.26020050048828,81.89424133300781,76.89600372314453,77.47271728515625,58.44908142089844,2211100
2001-01-10,77.47271728515625,79.49124145507812,76.99211883544922,78.0494384765625,58.88418197631836,1704900
2001-01-11,78.0494384765625,79.58735656738281,74.87747955322266,75.261962890625,56.781192779541016,1452300
2001-01-12,75.261962890625,77.37660217285156,73.05120086669922,75.74256134033203,57.14377212524414,1481700
2001-01-16,75.74256134033203,80.16407775878906,74.97360229492188,80.16407775878906,60.47956848144531,1136400
2001-01-17,80.16407775878906,81.9903564453125,78.14556121826172,80.16407775878906,60.47956848144531,1406600
2001-01-18,80.16407775878906,82.9515609741211,79.77960205078125,82.37483978271484,62.14748001098633,1327800
2001-01-19,81.7981185913086,81.7981185913086,77.47271728515625,77.95332336425781,58.81167984008789,1086000
2001-01-22,77.95332336425781,80.16407775878906,75.74256134033203,80.16407775878906,60.47956848144531,1000600
2001-01-23,80.16407775878906,81.9903564453125,79.87571716308594,80.74079895019531,60.9146728515625,1444900
2001-01-24,81.7020034790039,82.85543823242188,81.7020034790039,82.56707763671875,62.29252243041992,1170600
2001-01-25,82.56707763671875,84.97007751464844,82.27871704101562,84.77783966064453,63.96041488647461,1369400
2001-01-26,84.77783966064453,85.06620025634766,82.27871704101562,82.56707763671875,62.29252243041992,1219300
2001-01-29,82.56707763671875,82.59111022949219,80.50050354003906,81.75006103515625,61.67611312866211,1372100
2001-01-30,81.75006103515625,85.30650329589844,81.24542999267578,85.1142578125,64.21422576904297,1433700
2001-01-31,85.1142578125,88.31024932861328,84.97007751464844,88.28621673583984,66.89057922363281,2335000
2001-02-01,88.91100311279297,91.79460144042969,88.91100311279297,91.31400299072266,69.1845932006836,2949300
2001-02-02,91.31400299072266,92.39534759521484,89.65592956542969,90.23265075683594,68.36528778076172,2753400
2001-02-05,90.08847045898438,90.08847045898438,87.46920013427734,88.62264251708984,67.14545440673828,1413800
2001-02-06,88.67070007324219,90.16056060791016,88.67070007324219,89.48771667480469,67.80089569091797,1314300
2001-02-07,89.48771667480469,90.71324920654297,87.63741302490234,88.4303970336914,66.99983978271484,1200800
2001-02-08,88.4303970336914,89.36756896972656,87.75756072998047,88.91100311279297,67.36392974853516,1353400
2001-02-09,88.91100311279297,89.7520523071289,87.10874938964844,89.15129852294922,67.54602813720703,1323500
2001-02-12,88.98309326171875,88.98309326171875,86.2677001953125,87.68547058105469,66.43540954589844,1255500
2001-02-13,87.68547058105469,87.82965087890625,85.13829040527344,85.78710174560547,64.9970932006836,1183200
2001-02-14,85.78710174560547,86.33979034423828,84.80187225341797,85.282470703125,64.61474609375,1312400
2001-02-15,85.30650329589844,87.94979858398438,85.30650329589844,87.421142578125,66.23513793945312,1890500
2001-02-16,87.27696228027344,87.27696228027344,83.38410186767578,84.1050033569336,63.722633361816406,1963600
2001-02-20,84.1050033569336,86.86844635009766,83.26394653320312,84.58560180664062,64.08674621582031,1485600
2001-02-21,84.58560180664062,84.97007751464844,81.87020874023438,82.47096252441406,62.48460006713867,1187600
2001-02-22,82.47096252441406,85.21038055419922,82.06244659423828,84.94605255126953,64.35985565185547,1483300
2001-02-23,84.94605255126953,85.18634796142578,82.30274963378906,83.36006927490234,63.158241271972656,1210900
2001-02-26,83.52828216552734,86.50800323486328,83.52828216552734,86.50800323486328,65.54330444335938,1549900
2001-02-27,86.50800323486328,87.68547058105469,84.58560180664062,87.10874938964844,65.99846649169922,2161400
2001-02-28,87.10874938964844,87.66143798828125,84.89798736572266,85.93128204345703,65.1063461303711,962400
2001-03-01,85.93128204345703,87.66143798828125,84.89798736572266,87.66143798828125,66.41720581054688,1201100
2001-03-02,87.66143798828125,90.78533935546875,87.10874938964844,88.91100311279297,67.36392974853516,1365200
2001-03-05,89.82414245605469,92.39534759521484,89.82414245605469,91.50624084472656,69.33026885986328,1740500
2001-03-06,91.50624084472656,91.9868392944336,90.35279846191406,91.28997039794922,69.1664047241211,1594700
2001-03-07,91.28997039794922,94.6781997680664,90.85742950439453,94.41387176513672,71.533203125,1853500
2001-03-08,94.41387176513672,95.1107406616211,92.56356048583984,93.71700286865234,71.0052490234375,1954100
2001-03-09,93.71700286865234,94.17356872558594,88.74279022216797,88.91100311279297,67.36392974853516,1921000
2001-03-12,88.91100311279297,89.15129852294922,86.2677001953125,86.48397064208984,65.52508544921875,1703900
2001-03-13,86.48397064208984,90.35279846191406,84.99411010742188,89.0311508178711,67.4549560546875,1611200
2001-03-14,87.15680694580078,87.15680694580078,84.56156921386719,85.42665100097656,64.72400665283203,1788300
2001-03-15,85.42665100097656,88.0699462890625,85.30650329589844,85.95530700683594,65.12454223632812,2114900
2001-03-16,84.68171691894531,84.68171691894531,82.3508071899414,84.08097076416016,63.70444107055664,2699700
2001-03-19,84.22515106201172,86.72427368164062,84.22515106201172,86.33979034423828,65.4158706665039,1299700
2001-03-20,86.50800323486328,90.11250305175781,86.50800323486328,87.18083953857422,66.05310821533203,1667600
2001-03-21,85.9072494506836,85.9072494506836,82.85543823242188,83.23992156982422,63.06721496582031,1871000
2001-03-22,82.30274963378906,82.30274963378906,76.94406127929688,80.11602020263672,60.70038604736328,2339900
2001-03-23,80.11602020263672,82.06244659423828,79.46720886230469,80.78885650634766,61.21015548706055,1486700
2001-03-26,80.78885650634766,82.63916778564453,80.23616790771484,81.7020034790039,61.902015686035156,1376100
2001-03-27,82.30274963378906,86.33979034423828,82.30274963378906,86.05142974853516,65.1973876953125,1671600
2001-03-28,86.05142974853516,86.05142974853516,81.22139739990234,84.22515106201172,63.81367111206055,1182500
2001-03-29,84.22515106201172,85.69097900390625,82.90350341796875,84.22515106201172,63.81367111206055,877500
2001-03-30,84.22515106201172,86.38784790039062,83.62439727783203,86.38784790039062,65.45227813720703,1404400
2001-04-02,86.38784790039062,87.46920013427734,83.62439727783203,84.84992980957031,64.28706359863281,1816600
2001-04-03,84.84992980957031,84.84992980957031,81.10124969482422,82.7833480834961,62.72130584716797,1147500
2001-04-04,82.7833480834961,86.38784790039062,81.24542999267578,85.42665100097656,64.72400665283203,1409200
2001-04-05,86.96456909179688,90.11250305175781,86.96456909179688,90.11250305175781,68.27428436279297,2153800
2001-04-06,90.11250305175781,90.11250305175781,86.21964263916016,87.46920013427734,66.27157592773438,1677100
2001-04-09,87.99786376953125,91.21788024902344,87.99786376953125,90.11250305175781,68.27428436279297,1492200
2001-04-10,93.11624908447266,96.07193756103516,93.11624908447266,94.3177490234375,71.46038818359375,4614700
2001-04-11,94.3177490234375,95.37506866455078,93.11624908447266,93.74102783203125,71.02345275878906,2633300
2001-04-12,93.74102783203125,94.07745361328125,92.85192108154297,93.6929702758789,70.98702239990234,1820800
2001-04-16,93.6929702758789,95.15879821777344,93.02012634277344,93.71700286865234,71.0052490234375,1429800
2001-04-17,93.71700286865234,93.71700286865234,90.71324920654297,91.74653625488281,69.51229858398438,1632500
2001-04-18,91.91474914550781,95.4952163696289,91.91474914550781,95.15879821777344,72.0976333618164,3474200
2001-04-19,95.15879821777344,95.51924896240234,93.11624908447266,94.77432250976562,71.80632019042969,1638800
2001-04-20,94.77432250976562,99.48419952392578,94.6781997680664,96.96105194091797,73.4631118774414,3606900
2001-04-23,96.96105194091797,98.2346420288086,95.87969970703125,97.12925720214844,73.59052276611328,1935500
2001-04-24,97.12925720214844,97.75404357910156,95.1107406616211,96.02388000488281,72.75303649902344,1538900
2001-04-25,96.02388000488281,97.32150268554688,94.3177490234375,97.29747009277344,73.71802520751953,1542800
2001-04-26,97.29747009277344,101.62287139892578,96.74478149414062,101.11824035644531,76.61282348632812,2162000
2001-04-27,101.11824035644531,102.12750244140625,99.72450256347656,100.90196990966797,76.4489517211914,1422000
2001-04-30,100.90196990966797,101.88719940185547,98.40284729003906,99.48419952392578,75.37476348876953,1407300
2001-05-01,99.48419952392578,100.08495330810547,98.52300262451172,99.72450256347656,75.55684661865234,1153400
2001-05-02,99.72450256347656,100.68569946289062,97.65792083740234,99.31598663330078,75.5202865600586,1218700
2001-05-03,99.31598663330078,99.89270782470703,96.79283905029297,98.2586669921875,74.71631622314453,1139500
2001-05-04,98.2586669921875,100.68569946289062,96.72074890136719,100.68569946289062,76.56185150146484,993300
2001-05-07,100.68569946289062,100.68569946289062,97.32150268554688,98.52300262451172,74.91729736328125,942100
2001-05-08,98.52300262451172,99.00360107421875,96.33627319335938,96.93701934814453,73.71133422851562,1027300
2001-05-09,96.93701934814453,99.67643737792969,96.72074890136719,99.43614196777344,75.61168670654297,1117200
2001-05-10,99.70046997070312,100.9260025024414,99.70046997070312,100.70973205566406,76.58010864257812,1577900
2001-05-11,99.84465026855469,99.84465026855469,95.78357696533203,96.76880645751953,73.58342742919922,1594100
2001-05-14,96.76880645751953,99.243896484375,96.14402770996094,99.243896484375,75.46549987792969,1323800
2001-05-15,99.243896484375,101.45465850830078,98.66718292236328,100.9260025024414,76.74459075927734,1716800
2001-05-16,100.9260025024414,107.02961730957031,100.44539642333984,106.95752716064453,81.33097839355469,3483800
2001-05-17,106.95752716064453,109.84113311767578,106.93350219726562,107.55828094482422,81.78780364990234,3644900
2001-05-18,107.55828094482422,108.7838134765625,105.49169921875,108.01484680175781,82.13499450683594,1739500
2001-05-21,108.01484680175781,109.67292022705078,105.63587951660156,109.00007629394531,82.88414764404297,1698100
2001-05-22,109.00007629394531,109.09619903564453,104.53050231933594,104.77079772949219,79.66815948486328,1711700
2001-05-23,104.77079772949219,105.8521499633789,104.36228942871094,104.72274017333984,79.63160705566406,1534900
2001-05-24,104.72274017333984,105.25140380859375,101.86316680908203,102.15152740478516,77.67646026611328,1461200
2001-05-25,102.15152740478516,104.24214172363281,102.15152740478516,103.7134780883789,78.86418914794922,1070100
2001-05-29,103.7134780883789,105.73200225830078,103.56929779052734,104.43437957763672,79.41236114501953,1324900
2001-05-30,104.43437957763672,104.79483032226562,101.21436309814453,101.79107666015625,77.40238189697266,1222300
2001-05-31,101.79107666015625,104.72274017333984,101.76705169677734,103.689453125,78.84590148925781,1155400
2001-06-01,103.689453125,105.99633026123047,102.51197814941406,104.57855987548828,79.52198028564453,1425200
2001-06-04,104.57855987548828,105.63587951660156,104.04989624023438,105.1312484741211,79.94226837158203,1008600
2001-06-05,105.1312484741211,108.0869369506836,104.3142318725586,107.75051879882812,81.9339599609375,1517700
2001-06-06,107.75051879882812,108.0869369506836,104.55452728271484,105.70796966552734,80.38079833984375,1178000
2001-06-07,105.70796966552734,106.78932189941406,103.78556823730469,104.60259246826172,79.54027557373047,1406600
2001-06-08,104.48243713378906,104.48243713378906,101.43063354492188,103.40109252929688,78.62661743164062,613800
2001-06-11,103.40109252929688,103.40109252929688,99.84465026855469,101.26242065429688,77.0003662109375,880500
2001-06-12,98.52300262451172,98.52300262451172,95.56730651855469,97.32150268554688,74.00369262695312,2457100
2001-06-13,97.32150268554688,99.43614196777344,96.12000274658203,96.86492919921875,73.65653228759766,1662600
2001-06-14,96.86492919921875,99.26792907714844,93.71700286865234,94.24565887451172,71.66483306884766,1232800
2001-06-15,94.24565887451172,95.75955200195312,93.38057708740234,93.64491271972656,71.20800018310547,2212800
2001-06-18,93.64491271972656,94.29371643066406,91.19384765625,91.31400299072266,69.43550109863281,1886800
2001-06-19,91.31400299072266,92.49147033691406,89.3916015625,90.35279846191406,68.70466613769531,1844900
2001-06-20,90.35279846191406,92.13101959228516,89.89623260498047,91.50624084472656,69.58173370361328,1693500
2001-06-21,92.85192108154297,96.24015045166016,92.85192108154297,95.35104370117188,72.5053482055664,2010300
2001-06-22,95.35104370117188,95.99984741210938,93.42864227294922,93.9572982788086,71.44552612304688,1031500
2001-06-25,93.59684753417969,93.59684753417969,90.95355224609375,91.31400299072266,69.43550109863281,1249800
2001-06-26,91.31400299072266,92.89997863769531,87.70950317382812,91.57833099365234,69.63654327392578,2155800
2001-06-27,91.57833099365234,94.00536346435547,90.88146209716797,92.41938018798828,70.27608489990234,1151000
2001-06-28,94.5099868774414,97.32150268554688,94.5099868774414,96.12000274658203,73.09005737304688,1644300
2001-06-29,96.48045349121094,97.56179809570312,94.6781997680664,96.12000274658203,73.09005737304688,1213400
2001-07-02,96.12000274658203,98.21060943603516,95.2789535522461,97.2734375,73.96713256835938,1019200
2001-07-03,97.2734375,97.53777313232422,96.14402770996094,96.72074890136719,73.5468978881836,522800
2001-07-05,96.72074890136719,98.52300262451172,95.75955200195312,97.99433898925781,74.51533508300781,1286300
2001-07-06,97.99433898925781,100.44539642333984,95.15879821777344,95.63939666748047,72.7246322631836,1850600
2001-07-09,95.63939666748047,97.20134735107422,94.43789672851562,97.00910949707031,73.76615905761719,1400000
2001-07-10,97.00910949707031,97.29747009277344,94.36580657958984,94.91850280761719,72.17642974853516,1065900
2001-07-11,94.91850280761719,95.75955200195312,92.41938018798828,93.5247573852539,71.11666870117188,2026400
2001-07-12,93.64491271972656,97.92224884033203,93.64491271972656,97.87419128417969,74.42394256591797,1224000
2001-07-13,97.87419128417969,100.5655517578125,97.8021011352539,99.62837982177734,75.75785827636719,1523900
2001-07-16,98.52300262451172,98.52300262451172,94.77432250976562,95.32701110839844,72.48706817626953,1784200
2001-07-17,95.32701110839844,95.54328155517578,93.164306640625,94.65416717529297,71.97545623779297,1771900
2001-07-18,94.65416717529297,98.88345336914062,92.1550521850586,98.28269958496094,74.73457336425781,1763500
2001-07-19,98.28269958496094,100.9260025024414,96.12000274658203,97.32150268554688,74.00369262695312,1321900
2001-07-20,97.32150268554688,98.37882232666016,95.6634292602539,96.31224060058594,73.23624420166016,1112600
2001-07-23,96.31224060058594,97.32150268554688,94.58207702636719,95.03865051269531,72.26778411865234,780100
2001-07-24,93.98133087158203,93.98133087158203,87.94979858398438,89.46369171142578,68.02857208251953,1756900
2001-07-25,89.46369171142578,93.88520812988281,88.91100311279297,93.8611831665039,71.37244415283203,1523900
2001-07-26,93.8611831665039,95.06268310546875,91.57833099365234,95.01461791992188,72.2495346069336,1150300
2001-07-27,95.01461791992188,95.15879821777344,92.01087188720703,92.73177337646484,70.513671875,1089800
2001-07-30,91.91474914550781,94.55805206298828,91.48220825195312,93.83715057373047,71.35416412353516,1359000
2001-07-31,94.19760131835938,96.12000274658203,93.71700286865234,94.26969146728516,71.68312072753906,1326900
2001-08-01,93.90924072265625,94.43789672851562,91.96280670166016,92.29923248291016,70.45413208007812,799600
2001-08-02,93.45266723632812,93.47669982910156,88.83891296386719,90.95355224609375,69.42693328857422,1945300
2001-08-03,90.95355224609375,91.1698226928711,88.95906066894531,90.76130676269531,69.28016662597656,1209600
2001-08-06,90.28070831298828,90.35279846191406,88.19010162353516,88.98309326171875,67.9228744506836,1298300
2001-08-07,89.27144622802734,89.63189697265625,87.70950317382812,88.91100311279297,67.86780548095703,1074600
2001-08-08,88.79084777832031,89.63189697265625,86.50800323486328,86.53202819824219,66.0518569946289,994300
2001-08-09,86.74829864501953,86.86844635009766,85.30650329589844,86.24366760253906,65.83175659179688,1265100
2001-08-10,86.72427368164062,89.72801971435547,84.51351165771484,88.93502807617188,67.88616943359375,1072500
2001-08-13,88.91100311279297,90.04041290283203,87.75756072998047,89.223388671875,68.10625457763672,880000
2001-08-14,89.223388671875,89.27144622802734,87.68547058105469,88.69473266601562,67.7027359008789,1118700
2001-08-15,88.81488037109375,89.94429016113281,86.6281509399414,86.70024108886719,66.1802749633789,972900
2001-08-16,86.70024108886719,87.8777084350586,86.12351989746094,87.20487213134766,66.56546783447266,962100
2001-08-17,87.34905242919922,88.71875762939453,87.10874938964844,88.16606903076172,67.2991943359375,1661400
2001-08-20,88.67070007324219,90.8333969116211,87.8777084350586,90.8333969116211,69.33519744873047,1537700
2001-08-21,91.31400299072266,92.5155029296875,89.67996215820312,89.87220001220703,68.60152435302734,1391700
2001-08-22,89.96832275390625,92.77983093261719,89.7520523071289,91.69847869873047,69.99554443359375,966200
2001-08-23,90.71324920654297,92.41938018798828,90.71324920654297,91.38609313964844,69.75708770751953,815400
2001-08-24,91.91474914550781,95.03865051269531,91.65042114257812,94.3177490234375,71.99491882324219,1106700
2001-08-27,95.2789535522461,95.2789535522461,93.76506042480469,93.88520812988281,71.66474914550781,806900
2001-08-28,93.88520812988281,94.14954376220703,92.05892944335938,93.18833923339844,71.1327896118164,864700
2001-08-29,93.71700286865234,94.53401947021484,90.8333969116211,91.31400299072266,69.7020263671875,1061200
2001-08-30,91.5542984008789,91.5542984008789,88.91100311279297,90.08847045898438,68.76663970947266,1229000
2001-08-31,89.7520523071289,92.27519989013672,89.4156265258789,91.60236358642578,69.92217254638672,928400
2001-09-04,90.11250305175781,93.74102783203125,89.51174926757812,92.61161804199219,70.69258880615234,1444300
2001-09-05,92.01087188720703,93.23639678955078,90.25668334960938,91.28997039794922,69.68370819091797,1249600
2001-09-06,90.68921661376953,91.31400299072266,88.71875762939453,88.95906066894531,67.9045181274414,1274900
2001-09-07,86.98860168457031,87.97383117675781,84.72978210449219,85.18634796142578,65.02469635009766,1609400
2001-09-10,83.5042495727539,83.86470031738281,79.89974975585938,81.22139739990234,61.9981689453125,3255000
2001-09-17,77.8572006225586,78.09750366210938,71.65746307373047,72.28224182128906,55.17470932006836,3667600
2001-09-18,74.25270080566406,75.55032348632812,71.6093978881836,72.57060241699219,55.39480972290039,3450900
2001-09-19,72.5946273803711,73.60388946533203,69.68699645996094,73.29149627685547,55.94507598876953,2353100
2001-09-20,71.9698486328125,71.9698486328125,67.30802917480469,68.74983215332031,52.478309631347656,2862400
2001-09-21,67.4041519165039,69.08625030517578,65.74607849121094,68.00489807128906,51.90970230102539,3608900
2001-09-24,68.00489807128906,72.57060241699219,68.00489807128906,72.57060241699219,55.39480972290039,2185300
2001-09-25,72.08999633789062,73.53179931640625,69.92729949951172,72.18611907958984,55.101318359375,1541000
2001-09-26,72.78687286376953,73.19538116455078,67.88475036621094,69.78311920166016,53.26707077026367,2157800
2001-09-27,70.28775024414062,72.69075012207031,68.99012756347656,72.69075012207031,55.48651123046875,1775500
2001-09-28,72.69075012207031,74.61315155029297,70.1676025390625,74.51702880859375,56.880577087402344,1613700
2001-10-01,74.51702880859375,74.51702880859375,72.08999633789062,74.32479095458984,56.733829498291016,1260200
2001-10-02,74.9015121459961,76.77584838867188,73.17134857177734,76.77584838867188,58.60476303100586,1545300
2001-10-03,75.21389770507812,77.80914306640625,74.01239776611328,77.11226654052734,58.86156463623047,2021500
2001-10-04,79.05870056152344,79.05870056152344,73.62792205810547,74.06046295166016,56.53205108642578,2036200
2001-10-05,74.7332992553711,76.2712173461914,74.13255310058594,75.79061889648438,57.85271072387695,1206200
2001-10-08,75.76658630371094,76.29524993896484,71.65746307373047,72.23417663574219,55.13802719116211,1302800
2001-10-09,73.53179931640625,77.32853698730469,73.05120086669922,75.95883178710938,57.98112106323242,1318400
2001-10-10,76.29524993896484,78.00138092041016,75.95883178710938,76.4394302368164,58.34797286987305,2306800
2001-10-11,77.01615142822266,79.92378234863281,76.89600372314453,78.62615966796875,60.01713562011719,2449300
2001-10-12,77.37660217285156,79.70751190185547,75.93479919433594,77.66496276855469,59.283451080322266,1409300
2001-10-15,75.09375,77.61689758300781,74.85344696044922,76.89600372314453,58.696495056152344,1191700
2001-10-16,76.89600372314453,79.202880859375,76.31928253173828,78.8424301147461,60.18225860595703,1082000
2001-10-17,80.3803482055664,80.40438079833984,76.89600372314453,76.96808624267578,58.75150680541992,1705700
2001-10-18,76.4394302368164,77.35256958007812,75.98285675048828,76.65570068359375,58.51304244995117,1356400
2001-10-19,76.94406127929688,77.232421875,75.21389770507812,76.10301208496094,58.091182708740234,1241800
2001-10-22,76.0789794921875,79.17884826660156,75.76658630371094,78.89048767089844,60.218929290771484,1078500
2001-10-23,78.93855285644531,82.25469207763672,78.81839752197266,81.10124969482422,61.906463623046875,1149500
2001-10-24,81.341552734375,82.49498748779297,80.66870880126953,81.62991333007812,62.30996322631836,955500
2001-10-25,81.22139739990234,83.74455261230469,79.53929901123047,83.64842987060547,63.85078811645508,1315400
2001-10-26,81.82215118408203,84.68171691894531,81.82215118408203,83.81664276123047,63.979164123535156,893300
2001-10-29,83.21588897705078,83.74455261230469,81.24542999267578,81.82215118408203,62.456729888916016,1169700
2001-10-30,80.50050354003906,80.52452850341797,79.08273315429688,79.70751190185547,60.84257507324219,1115700
2001-10-31,79.29900360107422,79.6594467163086,77.37660217285156,77.54480743408203,59.46062469482422,1489000
2001-11-01,78.69824981689453,79.03466796875,75.33405303955078,78.65019226074219,60.3082160949707,1523700
2001-11-02,79.17884826660156,80.16407775878906,78.09750366210938,79.92378234863281,61.28480529785156,875700
2001-11-05,80.69274139404297,81.341552734375,79.41915130615234,79.80362701416016,61.192665100097656,1164000
2001-11-06,80.26020050048828,81.91826629638672,79.32302856445312,81.72602844238281,62.66673278808594,894800
2001-11-07,80.74079895019531,83.62439727783203,80.74079895019531,82.63916778564453,63.366943359375,1050600
2001-11-08,83.23992156982422,84.6576919555664,82.6872329711914,83.19185638427734,63.790733337402344,1085600
2001-11-09,83.19185638427734,84.1050033569336,81.94229888916016,84.08097076416016,64.47250366210938,746900
2001-11-12,83.88873291015625,84.2972412109375,81.94229888916016,83.36006927490234,63.91973114013672,965400
2001-11-13,84.08097076416016,87.6133804321289,84.08097076416016,87.22889709472656,66.88627624511719,1384600
2001-11-14,89.223388671875,90.80937194824219,88.91100311279297,90.35279846191406,69.28167724609375,1440900
2001-11-15,90.8333969116211,91.24191284179688,89.43965911865234,90.11250305175781,69.097412109375,1693200
2001-11-16,91.07369995117188,91.19384765625,88.88697052001953,89.1993637084961,68.39720153808594,1664500
2001-11-19,90.59310150146484,92.75579833984375,90.13652801513672,92.49147033691406,70.92158508300781,1505700
2001-11-20,91.79460144042969,91.89071655273438,90.0163803100586,90.92951965332031,69.72388458251953,1417700
2001-11-21,90.92951965332031,93.45266723632812,90.35279846191406,90.80937194824219,69.63178253173828,1093000
2001-11-23,91.19384765625,93.23639678955078,90.95355224609375,93.23639678955078,71.49275970458984,748400
2001-11-26,92.8759536743164,93.164306640625,90.95355224609375,91.93878173828125,70.49777221679688,1297000
2001-11-27,91.93878173828125,93.09221649169922,91.07369995117188,91.9868392944336,70.53465270996094,1130400
2001-11-28,91.33802795410156,91.91474914550781,90.59310150146484,91.14579010009766,69.88970947265625,858100
2001-11-29,90.95355224609375,92.75579833984375,90.11250305175781,91.31400299072266,70.0186996459961,1172900
2001-11-30,91.31400299072266,93.23639678955078,91.07369995117188,92.75579833984375,71.124267578125,1210800
2001-12-03,92.75579833984375,92.77983093261719,89.51174926757812,90.95355224609375,69.74231719970703,1118200
2001-12-04,91.07369995117188,91.65042114257812,89.63189697265625,91.5542984008789,70.20294189453125,1302900
2001-12-05,92.75579833984375,97.32150268554688,92.3472900390625,95.99984741210938,73.61174774169922,2208800
2001-12-06,96.12000274658203,96.2641830444336,94.36580657958984,95.03865051269531,72.874755859375,1760900
2001-12-07,95.06268310546875,95.06268310546875,92.7077407836914,93.35655212402344,71.58492279052734,996700
2001-12-10,93.59684753417969,93.88520812988281,91.38609313964844,92.5395278930664,70.95843505859375,786700
2001-12-11,91.93878173828125,93.164306640625,90.71324920654297,92.58759307861328,70.99529266357422,1038000
2001-12-12,93.47669982910156,93.500732421875,89.17533111572266,90.88146209716797,69.68704223632812,1335500
2001-12-13,90.90548706054688,90.90548706054688,86.70024108886719,87.15680694580078,66.83100128173828,1533900
2001-12-14,87.46920013427734,89.51174926757812,85.45068359375,88.95906066894531,68.21295166015625,1254800
2001-12-17,89.34353637695312,90.28070831298828,87.10874938964844,87.73352813720703,67.27323150634766,1437500
2001-12-18,88.79084777832031,90.59310150146484,88.55055236816406,90.49697875976562,69.39221954345703,1435400
2001-12-19,82.42289733886719,87.92577362060547,82.30274963378906,85.01814270019531,65.19109344482422,5209300
2001-12-20,85.01814270019531,85.66694641113281,82.9515609741211,83.91275787353516,64.34347534179688,1723300
2001-12-21,84.1050033569336,84.24918365478516,81.7020034790039,82.20662689208984,63.035274505615234,2610600
2001-12-24,82.44692993164062,84.03291320800781,81.94229888916016,82.75932312011719,63.45903396606445,559500
2001-12-26,82.75932312011719,85.25843811035156,82.75932312011719,84.46544647216797,64.76731872558594,996700
2001-12-27,84.4894790649414,86.14755249023438,84.46544647216797,85.18634796142578,65.32010650634766,1028800
2001-12-28,86.2677001953125,87.58934783935547,85.93128204345703,86.86844635009766,66.60990142822266,976700
2001-12-31,86.98860168457031,87.22889709472656,85.42665100097656,85.42665100097656,65.50434875488281,840000
2002-01-02,86.2677001953125,86.29173278808594,84.94605255126953,85.7390365600586,65.743896484375,1079200
2002-01-03,86.33979034423828,87.56532287597656,85.9072494506836,86.84442138671875,66.59147644042969,1431700
2002-01-04,88.31024932861328,90.92951965332031,87.70950317382812,89.63189697265625,68.72886657714844,1812800
2002-01-07,90.8333969116211,92.7077407836914,90.76130676269531,91.69847869873047,70.31353759765625,1949900
2002-01-08,92.5155029296875,92.5155029296875,89.15129852294922,89.72801971435547,68.80262756347656,1658800
2002-01-09,89.60787200927734,91.48220825195312,87.20487213134766,87.70950317382812,67.25479888916016,1613200
2002-01-10,88.31024932861328,88.31024932861328,86.2677001953125,86.2677001953125,66.14925384521484,1445800
2002-01-11,86.4599380493164,87.63741302490234,85.54679870605469,85.66694641113281,65.68859100341797,1663600
2002-01-14,84.1290283203125,85.37859344482422,83.88873291015625,84.1050033569336,64.49091339111328,1527700
2002-01-15,83.62439727783203,85.9072494506836,82.9515609741211,82.9515609741211,63.60648727416992,1716800
2002-01-16,83.19185638427734,83.74455261230469,80.74079895019531,80.74079895019531,61.911285400390625,1362200
2002-01-17,81.89424133300781,82.1585693359375,80.11602020263672,81.14930725097656,62.22450256347656,1454000
2002-01-18,81.67797088623047,81.75006103515625,80.74079895019531,80.9811019897461,62.09554672241211,1585600
2002-01-22,81.72602844238281,82.54305267333984,81.29348754882812,81.58184814453125,62.55616760253906,1803300
2002-01-23,83.26394653320312,84.94605255126953,83.143798828125,84.1050033569336,64.49091339111328,2654400
2002-01-24,85.30650329589844,86.02739715576172,84.1050033569336,84.63365936279297,64.89627838134766,1920800
2002-01-25,84.1050033569336,86.8924789428711,83.88873291015625,85.37859344482422,65.46749877929688,1285200
2002-01-28,86.2677001953125,87.58934783935547,85.97933959960938,86.02739715576172,65.96501159667969,1125900
2002-01-29,85.54679870605469,87.27696228027344,83.5042495727539,83.52828216552734,64.04871368408203,1250100
2002-01-30,83.86470031738281,84.46544647216797,81.10124969482422,82.30274963378906,63.108970642089844,2153400
2002-01-31,83.16783142089844,86.50800323486328,82.3508071899414,86.14755249023438,66.05711364746094,2031800
2002-02-01,86.14755249023438,86.2677001953125,84.00888061523438,84.46544647216797,64.76731872558594,1433000
2002-02-04,84.46544647216797,84.46544647216797,80.83692169189453,81.24542999267578,62.29824447631836,1810200
2002-02-05,81.65393829345703,83.5042495727539,80.23616790771484,80.3563232421875,61.616458892822266,1503900
2002-02-06,81.10124969482422,83.38410186767578,80.3803482055664,80.95706939697266,62.356815338134766,1656600
2002-02-07,81.75006103515625,82.66320037841797,80.57259368896484,80.62065124511719,62.09770584106445,1157000
2002-02-08,81.22139739990234,82.85543823242188,80.88497924804688,82.71125793457031,63.70796203613281,1371100
2002-02-11,82.06244659423828,86.50800323486328,81.82215118408203,85.85919189453125,66.13265991210938,1352000
2002-02-12,85.33052825927734,86.70024108886719,84.36933135986328,85.33052825927734,65.72545623779297,1060600
2002-02-13,86.2677001953125,88.16606903076172,85.66694641113281,87.20487213134766,67.16918182373047,1247600
2002-02-14,88.52651977539062,88.57457733154297,86.2677001953125,87.084716796875,67.07662963867188,1465900
2002-02-15,87.94979858398438,90.0163803100586,87.18083953857422,87.46920013427734,67.37275695800781,1430700
2002-02-19,87.82965087890625,87.97383117675781,84.70574951171875,84.70574951171875,65.24423217773438,1174600
2002-02-20,86.2677001953125,88.62264251708984,86.14755249023438,87.97383117675781,67.76144409179688,1514400
2002-02-21,88.79084777832031,91.31400299072266,88.4303970336914,90.06443786621094,69.37173461914062,2265700
2002-02-22,90.08847045898438,92.5155029296875,89.12727355957031,90.8333969116211,69.9640121459961,1856600
2002-02-25,90.8333969116211,92.20310974121094,90.25668334960938,91.38609313964844,70.38970947265625,1930700
2002-02-26,91.38609313964844,91.5542984008789,89.31951141357422,90.11250305175781,69.40876770019531,1546400
2002-02-27,90.59310150146484,92.5395278930664,90.32877349853516,90.95355224609375,70.0565414428711,1911700
2002-02-28,91.19384765625,92.03489685058594,90.25668334960938,90.28070831298828,69.53829956054688,2192500
2002-03-01,89.67996215820312,91.12175750732422,87.90174102783203,91.12175750732422,70.1861343383789,1992700
2002-03-04,91.28997039794922,95.39910125732422,91.21788024902344,95.06268310546875,73.22163391113281,2162400
2002-03-05,95.03865051269531,95.03865051269531,92.1550521850586,92.3472900390625,71.13006591796875,1706600
2002-03-06,92.05892944335938,95.39910125732422,92.05892944335938,94.77432250976562,72.99951171875,1429400
2002-03-07,95.15879821777344,95.23088836669922,92.80386352539062,94.38983917236328,72.7033462524414,1601200
2002-03-08,94.91850280761719,95.51924896240234,90.8333969116211,91.9868392944336,70.85247802734375,2599800
2002-03-11,92.39534759521484,92.49147033691406,90.95355224609375,91.91474914550781,70.79692840576172,1746000
2002-03-12,91.31400299072266,94.3177490234375,90.78533935546875,93.5247573852539,72.03702545166016,1380100
2002-03-13,92.5155029296875,93.35655212402344,91.91474914550781,92.1550521850586,70.98200225830078,1348800
2002-03-14,92.03489685058594,93.47669982910156,91.57833099365234,92.49147033691406,71.24114227294922,1102900
2002-03-15,92.8759536743164,93.90924072265625,92.10698699951172,93.78909301757812,72.2406234741211,1828800
2002-03-18,94.38983917236328,94.91850280761719,92.5395278930664,93.6929702758789,72.16659545898438,1013300
2002-03-19,94.19760131835938,94.43789672851562,92.5155029296875,93.21237182617188,71.79641723632812,1363100
2002-03-20,93.11624908447266,93.1402816772461,91.79460144042969,91.91474914550781,70.79692840576172,1037500
2002-03-21,91.79460144042969,91.91474914550781,89.63189697265625,90.68921661376953,69.85295867919922,1264000
2002-03-22,90.68921661376953,90.85742950439453,87.94979858398438,89.05518341064453,68.59437561035156,1819700
2002-03-25,89.63189697265625,90.32877349853516,88.19010162353516,88.31024932861328,68.02055358886719,1100900
2002-03-26,88.31024932861328,91.19384765625,88.19010162353516,90.92951965332031,70.03805541992188,1584200
2002-03-27,91.19384765625,91.5542984008789,90.32877349853516,90.80937194824219,69.94551849365234,1275700
2002-03-28,91.24191284179688,91.60236358642578,90.68921661376953,90.68921661376953,69.85295867919922,1119300
2002-04-01,90.68921661376953,90.85742950439453,88.67070007324219,90.44892120361328,69.66789245605469,888700
2002-04-02,90.1845932006836,91.33802795410156,89.34353637695312,91.09773254394531,70.16763305664062,1336900
2002-04-03,91.31400299072266,91.69847869873047,88.79084777832031,89.51174926757812,68.9460220336914,1545500
2002-04-04,87.99786376953125,88.88697052001953,86.6281509399414,88.62264251708984,68.26119995117188,1746000
2002-04-05,89.63189697265625,91.5542984008789,89.60787200927734,91.31400299072266,70.3342056274414,1991000
2002-04-08,89.31951141357422,91.1698226928711,88.5986099243164,90.97757720947266,70.07508850097656,1286200
2002-04-09,90.95355224609375,91.02564239501953,89.17533111572266,89.82414245605469,69.18665313720703,1213100
2002-04-10,89.96832275390625,92.63565063476562,89.89623260498047,92.1550521850586,70.98200225830078,1393100
2002-04-11,92.1550521850586,93.93327331542969,89.7520523071289,91.31400299072266,70.3342056274414,1429400
2002-04-12,91.43415069580078,92.01087188720703,89.53578186035156,89.70398712158203,69.09413146972656,1044600
2002-04-15,89.1993637084961,89.29547882080078,88.21412658691406,88.21412658691406,67.94654846191406,1815200
2002-04-16,90.11250305175781,90.68921661376953,89.34353637695312,90.30474090576172,69.55681610107422,1521900
2002-04-17,91.31400299072266,91.31400299072266,89.63189697265625,90.49697875976562,69.70488739013672,1397200
2002-04-18,90.23265075683594,90.78533935546875,89.1993637084961,89.96832275390625,69.2977066040039,1321700
2002-04-19,90.59310150146484,90.78533935546875,89.4156265258789,90.06443786621094,69.37173461914062,1141500
2002-04-22,89.87220001220703,89.89623260498047,85.42665100097656,85.81112670898438,66.09567260742188,1593300
2002-04-23,85.81112670898438,86.41188049316406,84.99411010742188,85.7390365600586,66.04012298583984,1531700
2002-04-24,85.78710174560547,86.2677001953125,83.23992156982422,84.08097076416016,64.76298522949219,1532200
2002-04-25,82.37483978271484,83.98484802246094,81.75006103515625,83.91275787353516,64.63340759277344,1954800
2002-04-26,84.1050033569336,84.84992980957031,82.7833480834961,83.23992156982422,64.11521911621094,1186100
2002-04-29,83.02365112304688,83.23992156982422,80.21214294433594,81.46170043945312,62.745513916015625,1684500
2002-04-30,79.77960205078125,82.27871704101562,79.77960205078125,81.77409362792969,62.986141204833984,2236300
2002-05-01,81.7020034790039,83.26394653320312,79.80362701416016,81.7020034790039,63.20921325683594,1638900
2002-05-02,81.7020034790039,82.7833480834961,80.9811019897461,82.73529052734375,64.00863647460938,1150800
2002-05-03,82.73529052734375,83.74455261230469,82.1585693359375,83.31201171875,64.45478820800781,1368600
2002-05-06,83.3360366821289,83.5042495727539,81.38961029052734,81.94229888916016,63.39511489868164,1165200
2002-05-07,81.94229888916016,83.45619201660156,81.77409362792969,82.73529052734375,64.00863647460938,1398600
2002-05-08,84.94605255126953,85.42665100097656,83.91275787353516,84.1050033569336,65.06832122802734,1513400
2002-05-09,84.1050033569336,84.94605255126953,83.64842987060547,83.86470031738281,64.88240051269531,894000
2002-05-10,84.22515106201172,84.6576919555664,83.72052001953125,84.08097076416016,65.04971313476562,815700
2002-05-13,84.44142150878906,85.16232299804688,83.143798828125,84.94605255126953,65.7190170288086,879500
2002-05-14,85.9072494506836,87.46920013427734,85.54679870605469,87.10874938964844,67.39217376708984,1070000
2002-05-15,87.10874938964844,88.55055236816406,86.41188049316406,86.67620849609375,67.05753326416016,1401600
2002-05-16,87.0606918334961,87.70950317382812,85.97933959960938,86.14755249023438,66.6485366821289,1074900
2002-05-17,86.14755249023438,86.14755249023438,84.56156921386719,85.69097900390625,66.29530334472656,1359500
2002-05-20,85.30650329589844,85.30650329589844,84.34529876708984,85.01814270019531,65.77477264404297,1262200
2002-05-21,85.04216766357422,86.00337219238281,84.68171691894531,85.54679870605469,66.18376922607422,1272700
2002-05-22,85.54679870605469,85.54679870605469,84.22515106201172,85.18634796142578,65.90489959716797,883200
2002-05-23,85.78710174560547,86.72427368164062,85.21038055419922,86.2677001953125,66.74149322509766,937500
2002-05-24,86.38784790039062,86.48397064208984,85.42665100097656,85.49874114990234,66.14657592773438,693500
2002-05-28,86.36382293701172,86.36382293701172,84.34529876708984,85.06620025634766,65.81194305419922,749600
2002-05-29,85.06620025634766,85.54679870605469,83.91275787353516,84.82589721679688,65.62605285644531,808400
2002-05-30,84.34529876708984,85.30650329589844,82.87947082519531,84.46544647216797,65.3471908569336,1347500
2002-05-31,84.82589721679688,85.13829040527344,83.43215942382812,84.05693817138672,65.03111267089844,1230800
2002-06-03,84.41738891601562,84.77783966064453,81.65393829345703,81.67797088623047,63.19063186645508,1302400
2002-06-04,81.67797088623047,81.67797088623047,78.09750366210938,80.30825805664062,62.13093566894531,1932900
2002-06-05,80.74079895019531,81.005126953125,78.93855285644531,80.26020050048828,62.09380340576172,1513900
2002-06-06,79.6594467163086,80.11602020263672,76.96808624267578,77.13629913330078,59.676944732666016,2050300
2002-06-07,75.69450378417969,77.11226654052734,75.69450378417969,76.41539764404297,59.11921310424805,2154500
2002-06-10,76.77584838867188,77.80914306640625,75.9107666015625,76.77584838867188,59.39808654785156,1517800
2002-06-11,77.49674987792969,78.0494384765625,75.33405303955078,75.40614318847656,58.338417053222656,1893600
2002-06-12,74.97360229492188,77.18435668945312,74.7332992553711,77.01615142822266,59.58399963378906,1603100
2002-06-13,76.89600372314453,77.8572006225586,76.41539764404297,76.7037582397461,59.34231185913086,1332500
2002-06-14,76.29524993896484,76.53555297851562,74.51702880859375,75.38211059570312,58.31978988647461,1260600
2002-06-17,74.51702880859375,76.22315979003906,73.05120086669922,75.8867416381836,58.71018600463867,2128300
2002-06-18,75.69450378417969,76.99211883544922,75.64643859863281,76.89600372314453,59.491050720214844,1388100
2002-06-19,76.53555297851562,78.65019226074219,75.21389770507812,75.23793029785156,58.208255767822266,1504700
2002-06-20,75.69450378417969,76.17510223388672,74.85344696044922,74.97360229492188,58.003746032714844,1691000
2002-06-21,73.41165161132812,74.70926666259766,72.4985122680664,73.41165161132812,56.79534912109375,1956500
2002-06-24,73.29149627685547,75.02165985107422,73.07523345947266,74.01239776611328,57.26011657714844,1695600
2002-06-25,75.69450378417969,76.6076431274414,74.61315155029297,74.82942199707031,57.89223098754883,1847300
2002-06-26,73.53179931640625,75.81465148925781,73.17134857177734,75.33405303955078,58.28260803222656,1789300
2002-06-27,76.29524993896484,76.8719711303711,74.82942199707031,76.84793853759766,59.45386505126953,1769500
2002-06-28,76.84793853759766,80.0198974609375,76.84793853759766,79.6594467163086,61.628990173339844,2403200
2002-07-01,80.26020050048828,81.22139739990234,79.05870056152344,79.29900360107422,61.35012435913086,2406600
2002-07-02,79.29900360107422,79.51526641845703,77.52078247070312,77.52078247070312,59.97441864013672,2089500
2002-07-03,78.09750366210938,78.33779907226562,76.41539764404297,77.97734832763672,60.32761764526367,1741400
2002-07-05,78.45794677734375,80.5485610961914,78.33779907226562,80.21214294433594,62.05659866333008,907700
2002-07-08,78.69824981689453,79.89974975585938,78.09750366210938,78.09750366210938,60.420597076416016,1695600
2002-07-09,78.09750366210938,79.05870056152344,76.79988098144531,76.79988098144531,59.416690826416016,1385500
2002-07-10,77.37660217285156,77.37660217285156,72.61865997314453,73.05120086669922,56.51648712158203,2656900
2002-07-11,73.29149627685547,75.09375,71.89775848388672,72.955078125,56.442108154296875,1910800
2002-07-12,73.41165161132812,74.49299621582031,71.15283203125,72.37835693359375,55.99592590332031,1245300
2002-07-15,71.36910247802734,71.41716003417969,66.75534057617188,70.1676025390625,54.28557205200195,2022800
2002-07-16,69.13430786132812,71.10476684570312,67.76460266113281,69.11028289794922,53.46757888793945,1961200
2002-07-17,71.12879943847656,71.9458236694336,68.70176696777344,69.35057830810547,53.653472900390625,1237800
2002-07-18,69.44670104980469,70.84043884277344,67.81266021728516,67.8366928100586,52.482269287109375,1225900
2002-07-19,67.8366928100586,67.8366928100586,63.43920135498047,64.88099670410156,50.1955680847168,2491200
2002-07-22,62.95859909057617,63.43920135498047,58.87350082397461,59.71455001831055,46.1984977722168,3484500
2002-07-23,60.31529998779297,62.117549896240234,56.95109939575195,57.19139862060547,44.2464599609375,2602100
2002-07-24,55.02870178222656,60.33932876586914,54.668251037597656,59.93082046508789,46.36581802368164,3393700
2002-07-25,59.35409927368164,62.069488525390625,57.43170166015625,58.1525993347168,44.99009704589844,2693200
2002-07-26,59.233951568603516,61.68500900268555,58.92155838012695,61.51679992675781,47.59282302856445,1914800
2002-07-29,62.35784912109375,66.32279968261719,62.21366882324219,65.72205352783203,50.84624481201172,2049500
2002-07-30,64.64070129394531,65.36160278320312,62.165611267089844,62.79039001464844,48.57814025878906,1755400
2002-07-31,62.47800064086914,65.77011108398438,60.33932876586914,65.00115203857422,50.5788688659668,2506600
2002-08-01,64.76084899902344,65.36160278320312,62.35784912109375,63.174869537353516,49.157798767089844,1836500
2002-08-02,63.222930908203125,63.41516876220703,60.7958984375,61.2765007019043,47.68062973022461,1374400
2002-08-05,60.84395980834961,60.89202117919922,57.551849365234375,57.91230010986328,45.062870025634766,1614600
2002-08-06,59.28200912475586,60.98814010620117,58.89752960205078,60.00291061401367,46.689613342285156,1263900
2002-08-07,60.555599212646484,62.28575897216797,57.93632888793945,60.627689361572266,47.17578125,1393200
2002-08-08,60.07500076293945,61.80516052246094,59.35409927368164,61.42068099975586,47.792823791503906,1881500
2002-08-09,60.94007873535156,63.679500579833984,60.77186965942383,62.95859909057617,48.989498138427734,1239500
2002-08-12,61.997398376464844,63.43920135498047,61.44470977783203,62.718299865722656,48.80253219604492,928900
2002-08-13,61.56486129760742,62.55009078979492,60.72380828857422,60.86798858642578,47.36275863647461,1401300
2002-08-14,60.43545150756836,61.156349182128906,57.43170166015625,59.47425079345703,46.27825927734375,2036200
2002-08-15,60.19514846801758,61.25246810913086,59.47425079345703,61.10829162597656,47.54974365234375,1879600
2002-08-16,60.65171813964844,60.65171813964844,57.69602966308594,59.522308349609375,46.31565475463867,1562400
2002-08-19,58.657230377197266,63.126808166503906,58.657230377197266,62.74232864379883,48.821224212646484,1686300
2002-08-20,61.709041595458984,62.718299865722656,61.32455825805664,61.97336959838867,48.222877502441406,1516300
2002-08-21,63.07875061035156,65.36160278320312,62.91054153442383,64.92906188964844,50.52275848388672,1806800
2002-08-22,64.40039825439453,66.80339813232422,64.40039825439453,66.20265197753906,51.5137939453125,1107100
2002-08-23,66.22667694091797,66.56310272216797,64.2802505493164,64.56861114501953,50.24229431152344,1031300
2002-08-26,64.88099670410156,65.60189819335938,63.94382858276367,65.04920959472656,50.61626434326172,889600
2002-08-27,66.2507095336914,66.32279968261719,63.87173843383789,64.16010284423828,49.9244270324707,1708300
2002-08-28,63.19889831542969,63.222930908203125,59.594398498535156,60.24320983886719,46.876617431640625,1927800
2002-08-29,58.993648529052734,60.1230583190918,58.657230377197266,59.3060417175293,46.14736557006836,1529200
2002-08-30,59.065738677978516,61.10829162597656,58.34484100341797,60.2912712097168,46.91400146484375,1160000
2002-09-03,58.75334930419922,58.87350082397461,56.158111572265625,56.518558502197266,43.978363037109375,2556800
2002-09-04,56.158111572265625,56.566619873046875,54.18764877319336,55.60541915893555,43.267826080322266,2752100
2002-09-05,54.067501068115234,54.30780029296875,52.914058685302734,53.2264518737793,41.41669845581055,2471200
2002-09-06,54.524070739746094,54.668251037597656,53.27450942993164,54.28377151489258,42.239444732666016,1706400
2002-09-09,54.28377151489258,56.47050094604492,53.63496017456055,55.989898681640625,43.566993713378906,1598600
2002-09-10,56.59064865112305,57.64796829223633,56.5425910949707,57.095279693603516,44.427120208740234,2152600
2002-09-11,58.03245162963867,58.72932052612305,56.518558502197266,57.35961151123047,44.63282775878906,1011600
2002-09-12,56.494529724121094,56.59064865112305,54.476009368896484,54.71630859375,42.575992584228516,1212400
2002-09-13,54.500038146972656,54.548099517822266,50.58314895629883,52.84196853637695,41.1175422668457,3134500
2002-09-16,52.26525115966797,53.82720184326172,52.19316101074219,53.562870025634766,41.67848587036133,1245100
2002-09-17,54.35586166381836,54.4039192199707,51.56837844848633,51.71255874633789,40.23870849609375,1749100
2002-09-18,50.4630012512207,50.823448181152344,48.73284149169922,50.2947883605957,39.13550567626953,2050500
2002-09-19,48.30030059814453,49.838218688964844,47.987911224365234,48.348358154296875,37.62095642089844,2892100
2002-09-20,48.18014907836914,50.823448181152344,48.10805892944336,50.75136184692383,39.49078369140625,2889500
2002-09-23,49.14134979248047,49.982398986816406,48.420448303222656,48.804931640625,37.97623062133789,2328900
2002-09-24,46.498050689697266,47.459251403808594,46.498050689697266,47.026710510253906,36.59254455566406,3045500
2002-09-25,47.3390998840332,49.16537857055664,47.002681732177734,48.011940002441406,37.359169006347656,2241100
2002-09-26,48.060001373291016,48.420448303222656,46.882530212402344,48.060001373291016,37.396568298339844,2227000
2002-09-27,48.03596878051758,48.03596878051758,45.873268127441406,46.377899169921875,36.08768844604492,1614800
2002-09-30,45.897300720214844,47.24298095703125,44.09505081176758,46.377899169921875,36.08768844604492,3005700
2002-10-01,47.09880065917969,50.006431579589844,46.498050689697266,49.86225128173828,38.7989387512207,2957600
2002-10-02,49.6219482421875,50.34284973144531,47.72357940673828,48.90105056762695,38.05101013183594,2873900
2002-10-03,48.90105056762695,49.86225128173828,46.834468841552734,48.30030059814453,37.583560943603516,2592800
2002-10-04,47.819698333740234,48.588661193847656,45.15237045288086,45.921329498291016,35.732421875,2113900
2002-10-07,45.77714920043945,46.61819839477539,44.59968185424805,44.76789093017578,34.83490753173828,1736300
2002-10-08,45.10430908203125,45.56087875366211,42.70130920410156,44.479530334472656,34.610538482666016,2312700
2002-10-09,43.25400161743164,44.2151985168457,42.797428131103516,43.32609176635742,33.713008880615234,1808100
2002-10-10,43.32609176635742,45.10430908203125,42.340858459472656,44.815948486328125,34.87229537963867,2543500
2002-10-11,46.498050689697266,49.429710388183594,46.08953857421875,48.87702178955078,38.032318115234375,2996300
2002-10-14,47.57939910888672,48.63671875,47.531341552734375,48.54059982299805,37.770530700683594,1344000
2002-10-15,50.58314895629883,52.40943145751953,50.22269821166992,52.02494812011719,40.48178482055664,2418200
2002-10-16,50.58314895629883,51.28002166748047,50.22269821166992,50.87150955200195,39.58427047729492,1606800
2002-10-17,53.46675109863281,54.30780029296875,52.67375946044922,54.067501068115234,42.07113265991211,1563500
2002-10-18,53.80316925048828,55.004669189453125,53.0582389831543,54.83646011352539,42.66949462890625,1936200
2002-10-21,54.42795181274414,57.43170166015625,53.947349548339844,57.023189544677734,44.371036529541016,1460700
2002-10-22,56.42243957519531,57.19139862060547,55.89377975463867,56.086021423339844,43.64179992675781,2059400
2002-10-23,55.989898681640625,56.71080017089844,53.82720184326172,54.30780029296875,42.25812530517578,1948400
2002-10-24,55.43721008300781,55.96586990356445,54.067501068115234,54.524070739746094,42.426414489746094,1087300
2002-10-25,54.4039192199707,55.989898681640625,52.86600112915039,55.917808532714844,43.51092529296875,1321700
2002-10-28,56.71080017089844,56.95109939575195,54.57212829589844,54.69227981567383,42.55729293823242,908400
2002-10-29,54.4039192199707,54.548099517822266,52.93809127807617,53.75511169433594,41.82805633544922,1695500
2002-10-30,53.82720184326172,55.124820709228516,53.58689880371094,54.78839874267578,42.6320915222168,1230300
2002-10-31,54.78839874267578,55.02870178222656,52.86600112915039,53.01018142700195,41.24842071533203,1273900
2002-11-01,52.745849609375,56.47050094604492,52.64973068237305,55.3891487121582,43.09955978393555,1533700
2002-11-04,55.41318130493164,57.623939514160156,55.41318130493164,56.518558502197266,43.978363037109375,1809600
2002-11-05,56.230201721191406,57.143341064453125,55.076759338378906,56.13407897949219,43.6791877746582,1237800
2002-11-06,55.77362823486328,57.64796829223633,55.052730560302734,57.31155014038086,44.88362503051758,1382200
2002-11-07,57.071250915527344,57.071250915527344,55.8697509765625,56.39841079711914,44.16849899291992,1274200
2002-11-08,56.25423049926758,57.599910736083984,55.26900100708008,55.8697509765625,43.754478454589844,1369600
2002-11-11,55.26900100708008,55.29302978515625,53.29853820800781,53.82720184326172,42.15484619140625,1019900
2002-11-12,53.947349548339844,56.037960052490234,53.85123062133789,55.10078811645508,43.15226364135742,1604900
2002-11-13,55.10078811645508,55.10078811645508,52.529579162597656,53.70705032348633,42.060760498046875,1941400
2002-11-14,54.83646011352539,56.037960052490234,54.16361999511719,55.94184112548828,43.81092071533203,777700
2002-11-15,55.96586990356445,55.989898681640625,54.091529846191406,55.10078811645508,43.15226364135742,1701600
2002-11-18,55.1969108581543,55.67750930786133,54.33182907104492,54.69227981567383,42.832340240478516,873400
2002-11-19,54.69227981567383,55.17287826538086,53.490779876708984,54.16361999511719,42.41830062866211,1092700
2002-11-20,53.82720184326172,54.78839874267578,53.538841247558594,54.64421844482422,42.7946891784668,1204100
2002-11-21,55.124820709228516,59.71455001831055,54.64421844482422,59.37813186645508,46.50205612182617,2413400
2002-11-22,59.40216064453125,60.4835090637207,58.609169006347656,58.87350082397461,46.10686111450195,1806400
2002-11-25,59.233951568603516,60.050968170166016,58.34484100341797,58.993648529052734,46.20096206665039,1283000
2002-11-26,58.1525993347168,58.89752960205078,57.215431213378906,58.87350082397461,46.10686111450195,1420300
2002-11-27,59.594398498535156,61.22843933105469,59.185890197753906,61.204410552978516,47.932315826416016,2052600
2002-11-29,60.43545150756836,61.68500900268555,60.19514846801758,61.39664840698242,48.0828742980957,891100
2002-12-02,63.07875061035156,63.36711120605469,60.41141891479492,61.4687385559082,48.13931655883789,1832300
2002-12-03,60.7958984375,60.81993103027344,58.825439453125,59.522308349609375,46.614986419677734,1319700
2002-12-04,58.87350082397461,58.92155838012695,57.479759216308594,58.44095993041992,45.76811599731445,1621200
2002-12-05,58.777381896972656,58.80141067504883,56.87900924682617,57.50379180908203,45.03417205810547,1120300
2002-12-06,57.5278205871582,58.27275085449219,56.1821403503418,57.479759216308594,45.015342712402344,1205900
2002-12-09,56.99916076660156,57.50379180908203,55.31705856323242,55.31705856323242,43.32163619995117,1013200
2002-12-10,55.41318130493164,55.79766082763672,54.33182907104492,55.29302978515625,43.30281448364258,1752800
2002-12-11,54.42795181274414,55.02870178222656,53.947349548339844,54.524070739746094,42.700599670410156,1807800
2002-12-12,54.90855026245117,56.13407897949219,54.81243133544922,55.8697509765625,43.754478454589844,1293000
2002-12-13,55.26900100708008,55.8697509765625,54.668251037597656,55.34109115600586,43.34044647216797,1489100
2002-12-16,55.629451751708984,58.128570556640625,55.02870178222656,58.03245162963867,45.44818878173828,1620800
2002-12-17,57.672000885009766,59.161861419677734,57.26348876953125,57.43170166015625,44.977718353271484,1303600
2002-12-18,57.1673698425293,57.551849365234375,55.629451751708984,55.701541900634766,43.622737884521484,1232000
2002-12-19,55.10078811645508,56.42243957519531,55.02870178222656,55.26900100708008,43.28399658203125,1234300
2002-12-20,56.27825927734375,57.551849365234375,55.5573616027832,57.31155014038086,44.88362503051758,1998700
2002-12-23,56.59064865112305,57.047218322753906,55.34109115600586,56.27825927734375,44.07439422607422,1219900
2002-12-24,55.43721008300781,56.3743782043457,55.29302978515625,55.36511993408203,43.359283447265625,568600
2002-12-26,55.72557067871094,56.39841079711914,55.052730560302734,55.41318130493164,43.396907806396484,807900
2002-12-27,54.932579040527344,55.14884948730469,54.067501068115234,54.16361999511719,42.41830062866211,788800
2002-12-30,54.78839874267578,54.86048889160156,54.067501068115234,54.64421844482422,42.7946891784668,1061600
2002-12-31,54.90855026245117,55.1969108581543,53.82720184326172,54.74034118652344,42.86998748779297,880600
2003-01-02,55.34109115600586,56.78289031982422,55.26900100708008,56.59064865112305,44.31904983520508,1556100
2003-01-03,56.59064865112305,57.31155014038086,55.8697509765625,57.19139862060547,44.78952407836914,1185300
2003-01-06,57.551849365234375,58.75334930419922,57.551849365234375,58.585140228271484,45.88102722167969,1299800
2003-01-07,58.633201599121094,59.47425079345703,58.056480407714844,58.585140228271484,45.88102722167969,1901600
2003-01-08,53.106300354003906,55.004669189453125,51.88077163696289,52.505550384521484,41.11977767944336,7082300
2003-01-09,52.745849609375,54.18764877319336,52.505550384521484,54.067501068115234,42.343021392822266,4032500
2003-01-10,53.58689880371094,54.95661163330078,53.442718505859375,54.78839874267578,42.90760803222656,2040000
2003-01-13,54.668251037597656,55.124820709228516,53.7310791015625,54.95661163330078,43.039337158203125,1194300
2003-01-14,54.35586166381836,55.653480529785156,54.0434684753418,55.653480529785156,43.58510208129883,1239400
2003-01-15,55.8697509765625,55.8697509765625,52.505550384521484,53.34659957885742,41.778472900390625,2545100
2003-01-16,53.370628356933594,54.37989044189453,52.962120056152344,53.154361724853516,41.627925872802734,1854600
2003-01-17,52.14509963989258,53.610931396484375,52.14509963989258,53.2264518737793,41.684356689453125,1168400
2003-01-21,52.14509963989258,52.28927993774414,50.51105880737305,50.79941940307617,39.783634185791016,2009400
2003-01-22,50.559120178222656,51.18389892578125,49.74209976196289,49.982398986816406,39.143795013427734,1411800
2003-01-23,50.414939880371094,52.36137008666992,50.414939880371094,52.14509963989258,40.837501525878906,1241600
2003-01-24,52.14509963989258,52.14509963989258,49.35762023925781,49.76612854003906,38.97440719604492,1459500
2003-01-27,48.90105056762695,49.74209976196289,48.20418167114258,48.420448303222656,37.9205436706543,1534200
2003-01-28,48.66075134277344,49.26150131225586,47.459251403808594,48.68478012084961,38.12754821777344,1323800
2003-01-29,48.70880889892578,48.997169494628906,47.57939910888672,48.87702178955078,38.27809524536133,1753300
2003-01-30,48.468509674072266,48.90105056762695,47.57939910888672,47.74760818481445,37.393611907958984,1405200
2003-01-31,47.50730895996094,48.49253845214844,46.9786491394043,47.50730895996094,37.205421447753906,2031900
2003-02-03,47.819698333740234,48.060001373291016,47.531341552734375,47.939849853515625,37.54415512084961,1308700
2003-02-04,47.074771881103516,47.21894836425781,46.06550979614258,46.425960540771484,36.358551025390625,1816100
2003-02-05,47.819698333740234,48.3243293762207,47.459251403808594,47.67552185058594,37.629302978515625,2325700
2003-02-06,47.67552185058594,48.060001373291016,46.305809020996094,46.76237869262695,36.90857696533203,1650900
2003-02-07,47.531341552734375,47.84373092651367,46.93059158325195,47.074771881103516,37.15513610839844,1822400
2003-02-10,47.50730895996094,48.03596878051758,46.57014083862305,47.57939910888672,37.55344009399414,1405800
2003-02-11,48.060001373291016,48.66075134277344,47.14685821533203,47.603431701660156,37.5723991394043,1217100
2003-02-12,47.603431701660156,48.30030059814453,47.26700973510742,47.50730895996094,37.49654006958008,1228900
2003-02-13,47.26700973510742,47.91582107543945,47.026710510253906,47.55537033081055,37.53447723388672,958600
2003-02-14,47.55537033081055,48.420448303222656,46.85850143432617,48.18014907836914,38.0275993347168,899000
2003-02-18,48.30030059814453,50.559120178222656,48.30030059814453,50.34284973144531,39.73457717895508,1749300
2003-02-19,49.982398986816406,50.22269821166992,48.997169494628906,49.33359146118164,38.93797302246094,1018600
2003-02-20,49.33359146118164,50.1025505065918,48.18014907836914,48.66075134277344,38.406917572021484,1242600
2003-02-21,48.66075134277344,50.12657928466797,48.060001373291016,49.910308837890625,39.39318084716797,1480300
2003-02-24,49.381649017333984,49.71807098388672,47.891788482666016,47.939849853515625,37.83792495727539,1206200
2003-02-25,47.9638786315918,48.90105056762695,47.09880065917969,48.87702178955078,38.57761764526367,1384300
2003-02-26,48.78089904785156,50.12657928466797,48.56462860107422,48.73284149169922,38.46381759643555,1912400
2003-02-27,48.82896041870117,49.18941116333008,48.18014907836914,49.18941116333008,38.82417678833008,1165700
2003-02-28,49.14134979248047,49.74209976196289,48.90105056762695,49.26150131225586,38.881072998046875,926400
2003-03-03,49.26150131225586,49.429710388183594,48.348358154296875,49.1173210144043,38.76729202270508,1076000
2003-03-04,48.61268997192383,48.75687026977539,47.819698333740234,48.03596878051758,37.913795471191406,1505700
2003-03-05,48.060001373291016,48.27627182006836,47.55537033081055,48.08403015136719,37.95173263549805,900200
2003-03-06,47.57939910888672,47.62746047973633,46.13759994506836,46.18566131591797,36.45338439941406,1599100
2003-03-07,45.41669845581055,46.041481018066406,45.12834167480469,45.969390869140625,36.282684326171875,2181300
2003-03-10,45.17639923095703,45.65700149536133,45.056251525878906,45.17639923095703,35.656795501708984,1148100
2003-03-11,45.48878860473633,46.08953857421875,44.62371063232422,44.62371063232422,35.220577239990234,1100600
2003-03-12,44.64773941040039,45.344608306884766,44.335350036621094,45.344608306884766,35.78954315185547,1234800
2003-03-13,46.61819839477539,47.77164077758789,45.6810302734375,47.77164077758789,37.70517349243164,1421900
2003-03-14,48.18014907836914,48.90105056762695,47.603431701660156,47.91582107543945,37.8189697265625,1237500
2003-03-17,48.060001373291016,50.27075958251953,47.459251403808594,50.006431579589844,39.46903991699219,1689100
2003-03-18,50.34284973144531,51.15987014770508,49.910308837890625,50.79941940307617,40.094932556152344,1737400
2003-03-19,50.79941940307617,51.66450119018555,50.150611877441406,51.063751220703125,40.30358123779297,1588800
2003-03-20,51.063751220703125,51.23196029663086,50.19866943359375,50.943599700927734,40.20873260498047,1040600
2003-03-21,51.71255874633789,52.60166931152344,50.4630012512207,52.577640533447266,41.498443603515625,1486700
2003-03-24,52.02494812011719,52.02494812011719,49.67000961303711,50.05448913574219,39.5069694519043,995700
2003-03-25,50.078521728515625,51.928829193115234,50.078521728515625,51.25598907470703,40.455299377441406,925500
2003-03-26,50.70330047607422,50.775390625,49.02119827270508,49.93434143066406,39.41215133666992,1887800
2003-03-27,49.33359146118164,49.40568161010742,48.396419525146484,48.61268997192383,38.36899185180664,1650100
2003-03-28,48.61268997192383,49.18941116333008,48.30030059814453,49.02119827270508,38.69142150878906,1455300
2003-03-31,47.69955062866211,48.060001373291016,45.897300720214844,46.57014083862305,36.75685501098633,2828000
2003-04-01,46.57014083862305,46.85850143432617,45.320579528808594,46.64223098754883,36.81374740600586,3318400
2003-04-02,47.939849853515625,48.852989196777344,47.69955062866211,48.30030059814453,38.122440338134766,2166000
2003-04-03,48.90105056762695,48.997169494628906,47.67552185058594,47.84373092651367,37.76206970214844,1131400
2003-04-04,48.30030059814453,48.78089904785156,47.57939910888672,48.15612030029297,38.008636474609375,1351000
2003-04-07,53.34659957885742,54.067501068115234,51.90480041503906,51.976890563964844,41.02428436279297,3774400
2003-04-08,52.26525115966797,52.385398864746094,51.424198150634766,51.83271026611328,40.91048049926758,1337400
2003-04-09,52.385398864746094,53.370628356933594,51.35211181640625,51.424198150634766,40.588050842285156,1535000
2003-04-10,51.90480041503906,51.928829193115234,50.559120178222656,51.063751220703125,40.30358123779297,1586700
2003-04-11,52.000919342041016,52.60166931152344,50.823448181152344,51.135841369628906,40.36045455932617,1853500
2003-04-14,51.135841369628906,53.082271575927734,51.135841369628906,52.986148834228516,41.820884704589844,1132400
2003-04-15,52.86600112915039,54.35586166381836,52.76987838745117,54.28377151489258,42.845062255859375,1572700
2003-04-16,54.28377151489258,54.548099517822266,53.39466094970703,53.75511169433594,42.42778015136719,1880200
2003-04-17,53.75511169433594,54.596160888671875,53.106300354003906,54.57212829589844,43.07265090942383,2075900
2003-04-21,54.57212829589844,55.14884948730469,54.25973892211914,54.668251037597656,43.148536682128906,1546400
2003-04-22,54.548099517822266,54.71630859375,53.82720184326172,54.500038146972656,43.01575469970703,1538000
2003-04-23,54.596160888671875,54.62018966674805,53.70705032348633,54.57212829589844,43.07265090942383,1471100
2003-04-24,54.091529846191406,54.476009368896484,52.625701904296875,52.89002990722656,41.744991302490234,1914300
2003-04-25,52.914058685302734,53.13032913208008,52.26525115966797,52.67375946044922,41.574317932128906,1173600
2003-04-28,52.86600112915039,54.25973892211914,52.86600112915039,53.99541091918945,42.617462158203125,1659400
2003-04-29,54.067501068115234,54.78839874267578,53.947349548339844,54.57212829589844,43.07265090942383,1556500
2003-04-30,54.90855026245117,55.79766082763672,53.70705032348633,55.10078811645508,43.779075622558594,2469700
2003-05-01,55.10078811645508,55.10078811645508,53.947349548339844,54.76436996459961,43.51177978515625,1243300
2003-05-02,54.76436996459961,55.509300231933594,54.30780029296875,55.461238861083984,44.06546401977539,1083700
2003-05-05,55.461238861083984,56.061988830566406,54.884521484375,55.701541900634766,44.25639343261719,997200
2003-05-06,55.96586990356445,56.27825927734375,55.22093963623047,55.82168960571289,44.35185241699219,1421200
2003-05-07,55.82168960571289,56.25423049926758,55.124820709228516,55.41318130493164,44.02728271484375,1104400
2003-05-08,54.81243133544922,55.3891487121582,54.42795181274414,54.64421844482422,43.416316986083984,898100
2003-05-09,54.71630859375,55.629451751708984,54.524070739746094,55.48527145385742,44.084556579589844,931200
2003-05-12,54.90855026245117,55.96586990356445,54.668251037597656,55.917808532714844,44.4282112121582,1019400
2003-05-13,55.917808532714844,56.13407897949219,54.78839874267578,55.1969108581543,43.85545349121094,1335800
2003-05-14,55.02870178222656,55.052730560302734,54.139591217041016,54.57212829589844,43.359039306640625,1300900
2003-05-15,54.932579040527344,55.14884948730469,54.067501068115234,54.668251037597656,43.43541717529297,1270700
2003-05-16,54.668251037597656,54.81243133544922,54.091529846191406,54.62018966674805,43.39722442626953,1001100
2003-05-19,54.11555862426758,54.30780029296875,52.625701904296875,52.79391098022461,41.94619369506836,905100
2003-05-20,53.2264518737793,53.7310791015625,52.457489013671875,53.2264518737793,42.28986740112305,998700
2003-05-21,55.509300231933594,55.84571838378906,54.42795181274414,55.076759338378906,43.759986877441406,2820500
2003-05-22,55.5573616027832,57.551849365234375,55.22093963623047,56.99916076660156,45.28738784790039,2308200
2003-05-23,57.43170166015625,57.599910736083984,56.92707061767578,57.28752136230469,45.51648712158203,1233900
2003-05-27,57.28752136230469,58.777381896972656,56.80691909790039,58.657230377197266,46.60475540161133,1631400
2003-05-28,58.825439453125,58.87350082397461,58.200660705566406,58.5130500793457,46.490211486816406,1303700
2003-05-29,59.42618942260742,59.594398498535156,57.43170166015625,57.74409103393555,45.8792610168457,1668400
2003-05-30,58.39289855957031,59.450218200683594,58.1525993347168,59.1378288269043,46.98662185668945,1685500
2003-06-02,60.627689361572266,61.781131744384766,59.78664016723633,60.7958984375,48.30400466918945,1644300
2003-06-03,60.627689361572266,60.65171813964844,59.4982795715332,60.24320983886719,47.864864349365234,1194200
2003-06-04,60.1230583190918,62.88650894165039,60.07500076293945,62.42993927001953,49.602294921875,1266500
2003-06-05,62.42993927001953,62.55009078979492,61.39664840698242,62.09352111816406,49.33500289916992,1123800
2003-06-06,63.05472183227539,65.40966033935547,62.117549896240234,62.309791564941406,49.50682067871094,2095200
2003-06-09,62.47800064086914,62.67023849487305,60.89202117919922,61.2765007019043,48.68585205078125,1378700
2003-06-10,62.117549896240234,62.55009078979492,61.540828704833984,62.35784912109375,49.545013427734375,923500
2003-06-11,62.35784912109375,63.19889831542969,62.189640045166016,62.67023849487305,49.79318618774414,1814600
2003-06-12,63.07875061035156,63.150840759277344,62.117549896240234,62.81441879272461,49.90777587890625,1022700
2003-06-13,62.598148345947266,62.67023849487305,60.675750732421875,61.4687385559082,48.83858108520508,1019100
2003-06-16,61.6369514465332,63.174869537353516,61.39664840698242,63.150840759277344,50.175071716308594,963600
2003-06-17,63.150840759277344,64.1120376586914,62.526058197021484,63.9197998046875,50.78601837158203,989300
2003-06-18,63.99188995361328,64.23219299316406,63.31904983520508,63.9197998046875,50.78601837158203,1013300
2003-06-19,64.2802505493164,64.40039825439453,62.47800064086914,63.31904983520508,50.308712005615234,1010900
2003-06-20,63.559349060058594,63.72755813598633,62.28575897216797,63.05472183227539,50.09869384765625,1590600
2003-06-23,61.997398376464844,62.117549896240234,60.00291061401367,60.24320983886719,47.864864349365234,1281700
2003-06-24,60.1230583190918,60.555599212646484,59.594398498535156,59.9788818359375,47.65485382080078,1459900
2003-06-25,59.9788818359375,60.41141891479492,58.657230377197266,58.89752960205078,46.795692443847656,1585300
2003-06-26,59.71455001831055,60.675750732421875,58.89752960205078,60.65171813964844,48.1894416809082,1608900
2003-06-27,60.7958984375,61.2765007019043,59.71455001831055,60.2912712097168,47.90304946899414,1433300
2003-06-30,60.2912712097168,61.34859085083008,59.762611389160156,61.2765007019043,48.68585205078125,1499600
2003-07-01,61.2765007019043,61.30052947998047,60.1230583190918,61.2765007019043,48.68585205078125,1328200
2003-07-02,61.2765007019043,61.80516052246094,61.10829162597656,61.34859085083008,48.74312973022461,1271000
2003-07-03,60.84395980834961,61.6369514465332,60.050968170166016,60.7958984375,48.30400466918945,652900
2003-07-07,61.2765007019043,62.237701416015625,60.98814010620117,61.781131744384766,49.08680725097656,1975500
2003-07-08,62.117549896240234,62.21366882324219,61.37261962890625,62.02143096923828,49.2777099609375,1452100
2003-07-09,61.781131744384766,62.81441879272461,59.71455001831055,61.204410552978516,48.628570556640625,2410300
2003-07-10,60.603660583496094,60.603660583496094,59.642459869384766,59.95484924316406,47.63576126098633,1245100
2003-07-11,59.95484924316406,61.132320404052734,59.95484924316406,60.72380828857422,48.246707916259766,1115700
2003-07-14,61.44470977783203,61.51679992675781,60.31529998779297,60.33932876586914,47.94124221801758,1101700
2003-07-15,60.91604995727539,60.964111328125,59.113800048828125,59.47425079345703,47.2539176940918,1443000
2003-07-16,59.95484924316406,60.19514846801758,58.87350082397461,59.113800048828125,46.967529296875,1457000
2003-07-17,59.113800048828125,59.113800048828125,57.88827133178711,58.41693115234375,46.41385269165039,1491000
2003-07-18,59.113800048828125,60.77186965942383,58.609169006347656,59.35409927368164,47.158443450927734,1128200
2003-07-21,59.35409927368164,59.37813186645508,57.672000885009766,58.128570556640625,46.184730529785156,1752400
2003-07-22,58.34484100341797,59.95484924316406,57.76811981201172,59.762611389160156,47.48301315307617,1440500
2003-07-23,60.38739013671875,62.33382034301758,59.78664016723633,61.6369514465332,48.97222900390625,2112200
2003-07-24,61.87725067138672,63.79964828491211,60.219181060791016,62.09352111816406,49.33500289916992,2399000
2003-07-25,62.09352111816406,64.56861114501953,62.09352111816406,64.18412780761719,50.99602508544922,2294100
2003-07-28,64.40039825439453,64.92906188964844,63.27098846435547,64.7127914428711,51.416072845458984,2335800
2003-07-29,64.66472625732422,65.12129974365234,63.679500579833984,64.73681640625,51.435157775878906,1370500
2003-07-30,65.00115203857422,65.16935729980469,63.99188995361328,64.76084899902344,51.45425033569336,1063400
2003-07-31,65.21742248535156,67.043701171875,64.73681640625,66.73130798339844,53.01985168457031,2050000
2003-08-01,66.73130798339844,66.73130798339844,64.66472625732422,65.14533233642578,51.7597541809082,1388500
2003-08-04,65.12129974365234,66.03443908691406,64.40039825439453,65.77011108398438,52.25613784790039,1470000
2003-08-05,65.36160278320312,65.60189819335938,64.23219299316406,64.4484634399414,51.2060546875,1499500
2003-08-06,64.16010284423828,64.16010284423828,63.34307861328125,63.559349060058594,50.783660888671875,1379900
2003-08-07,63.36711120605469,64.2802505493164,63.00666046142578,63.679500579833984,50.879661560058594,1301700
2003-08-08,63.9197998046875,64.56861114501953,63.679500579833984,64.47248840332031,51.51324462890625,1234300
2003-08-11,64.47248840332031,65.48175048828125,64.37637329101562,65.33757019042969,52.204444885253906,1318200
2003-08-12,65.93831634521484,65.93831634521484,64.42443084716797,65.12129974365234,52.03163528442383,1230700
2003-08-13,65.48175048828125,65.60189819335938,64.49652099609375,64.92906188964844,51.878047943115234,1199000
2003-08-14,65.48175048828125,67.043701171875,65.0972671508789,66.80339813232422,53.375648498535156,1502600
2003-08-15,66.56310272216797,66.56310272216797,65.91429138183594,66.56310272216797,53.18363952636719,608300
2003-08-18,66.56310272216797,67.78862762451172,66.56310272216797,67.71653747558594,54.105224609375,1570500
2003-08-19,68.05296325683594,68.77385711669922,66.73130798339844,67.4041519165039,53.85563659667969,1691300
2003-08-20,67.76460266113281,68.26923370361328,67.33206176757812,67.90878295898438,54.25883865356445,1117600
2003-08-21,68.43743896484375,69.13430786132812,67.8366928100586,68.70176696777344,54.89243698120117,1375700
2003-08-22,69.44670104980469,69.47073364257812,67.57235717773438,67.59638977050781,54.00923156738281,1331200
2003-08-25,66.20265197753906,66.77937316894531,64.52055358886719,66.77937316894531,53.35645294189453,1661400
2003-08-26,66.44294738769531,67.06773376464844,65.60189819335938,66.6832504272461,53.27962875366211,1512700
2003-08-27,66.6832504272461,66.6832504272461,65.48175048828125,66.37085723876953,53.0300407409668,845400
2003-08-28,66.56310272216797,68.24520111083984,65.5298080444336,68.12505340576172,54.43163299560547,928300
2003-08-29,68.24520111083984,68.74983215332031,67.69251251220703,68.62967681884766,54.83481979370117,1079000
2003-09-02,69.32655334472656,69.42266845703125,67.16384887695312,68.77385711669922,54.95002365112305,1314600
2003-09-03,69.49475860595703,69.73506164550781,67.64444732666016,67.98087310791016,54.31642532348633,1612300
2003-09-04,68.31729125976562,68.60565185546875,67.4041519165039,67.5002670288086,53.932437896728516,1221700
2003-09-05,67.5002670288086,68.2211685180664,66.92355346679688,67.25997161865234,53.740440368652344,1143500
2003-09-08,67.28399658203125,69.61490631103516,67.16384887695312,67.76460266113281,54.14360809326172,1694500
2003-09-09,67.28399658203125,70.28775024414062,67.18788146972656,68.6537094116211,54.854026794433594,2457900
2003-09-10,67.76460266113281,68.96610260009766,66.92355346679688,67.09175872802734,53.60604476928711,1477900
2003-09-11,68.24520111083984,68.24520111083984,67.18788146972656,67.8366928100586,54.20124435424805,1525500
2003-09-12,67.88475036621094,70.5280532836914,67.16384887695312,70.11953735351562,56.02522659301758,2797700
2003-09-15,70.72029113769531,70.88849639892578,68.10102081298828,68.58161926269531,54.79642868041992,1713600
2003-09-16,68.36534881591797,68.67774200439453,67.06773376464844,67.62042236328125,54.02842330932617,1965900
2003-09-17,67.18788146972656,67.71653747558594,66.80339813232422,67.30802917480469,53.77884292602539,1070700
2003-09-18,67.28399658203125,68.43743896484375,67.21190643310547,68.00489807128906,54.33564376831055,1120400
2003-09-19,68.91803741455078,68.91803741455078,66.0824966430664,68.36534881591797,54.62363052368164,1865000
2003-09-22,67.11579132080078,68.36534881591797,65.86622619628906,66.46697998046875,53.10683822631836,1232400
2003-09-23,66.73130798339844,66.92355346679688,65.60189819335938,66.44294738769531,53.087642669677734,1212200
2003-09-24,66.56310272216797,67.52429962158203,65.86622619628906,65.96234893798828,52.70365524291992,1425400
2003-09-25,66.20265197753906,66.53907012939453,64.40039825439453,65.2654800415039,52.1468391418457,1615100
2003-09-26,64.88099670410156,66.0824966430664,63.9197998046875,64.1120376586914,51.22524642944336,1272200
2003-09-29,64.16010284423828,65.8902587890625,64.16010284423828,65.74607849121094,52.53083801269531,1519700
2003-09-30,65.74607849121094,65.74607849121094,62.86248016357422,62.86248016357422,50.22685623168945,2928000
2003-10-01,63.19889831542969,64.5445785522461,63.126808166503906,64.13607025146484,51.24444580078125,3415800
2003-10-02,64.59264373779297,65.84220123291016,64.2802505493164,65.19338989257812,52.089256286621094,1570700
2003-10-03,65.19338989257812,68.12505340576172,65.19338989257812,67.64444732666016,54.04762268066406,2800900
2003-10-06,68.43743896484375,68.53356170654297,67.45220947265625,67.93280792236328,54.278038024902344,1384200
2003-10-07,67.16384887695312,69.01416015625,66.56310272216797,67.74057006835938,54.12443161010742,1701800
2003-10-08,69.2063980102539,70.1916275024414,68.17311096191406,68.89401245117188,55.0460090637207,3084800
2003-10-09,69.78311920166016,72.1380615234375,69.01416015625,71.32103729248047,56.98523712158203,3214200
2003-10-10,70.91252899169922,71.84970092773438,70.91252899169922,71.44119262695312,57.081214904785156,1594000
2003-10-13,71.48925018310547,72.40238952636719,71.48925018310547,72.35433197021484,57.81081771850586,1953100
2003-10-14,72.45044708251953,74.01239776611328,72.25820922851562,73.84419250488281,59.00117874145508,2032000
2003-10-15,74.37284851074219,74.44493865966797,73.33956146240234,73.9162826538086,59.05879592895508,1671400
2003-10-16,73.9162826538086,74.49299621582031,73.14732360839844,74.06046295166016,59.17401123046875,1218900
2003-10-17,74.25270080566406,74.25270080566406,72.04193878173828,72.37835693359375,57.830013275146484,1547900
2003-10-20,72.57060241699219,72.7628402709961,72.04193878173828,72.57060241699219,57.98359680175781,1277500
2003-10-21,72.81089782714844,73.02716827392578,72.11402893066406,72.40238952636719,57.849205017089844,1705200
2003-10-22,71.9698486328125,71.9698486328125,70.86447143554688,71.24894714355469,56.9276123046875,2771400
2003-10-23,70.88849639892578,71.3450698852539,70.50402069091797,71.00865173339844,56.73561477661133,1420700
2003-10-24,69.97535705566406,70.1676025390625,69.51879119873047,70.07147979736328,55.98681640625,1277400
2003-10-27,71.12879943847656,72.3302993774414,70.88849639892578,72.06597137451172,57.58041000366211,1883600
2003-10-28,72.06597137451172,74.13255310058594,71.99388122558594,73.19538116455078,58.48281478881836,3037400
2003-10-29,73.19538116455078,75.18987274169922,72.54656982421875,75.18987274169922,60.0764045715332,2258800
2003-10-30,76.17510223388672,77.2564468383789,75.95883178710938,77.2564468383789,61.72755432128906,2505100
2003-10-31,77.92929077148438,78.19361877441406,75.69450378417969,75.86270904541016,60.61397933959961,2358100
2003-11-03,76.05494689941406,78.5781021118164,75.8867416381836,77.35256958007812,61.804378509521484,1893600
2003-11-04,77.8572006225586,77.8572006225586,76.53555297851562,76.96808624267578,61.497169494628906,1851300
2003-11-05,77.2564468383789,77.66496276855469,75.9107666015625,76.79988098144531,61.65154266357422,1505300
2003-11-06,76.89600372314453,77.61689758300781,76.29524993896484,77.35256958007812,62.09516906738281,1194600
2003-11-07,77.8572006225586,80.30825805664062,77.76107788085938,79.22691345214844,63.59981918334961,2147400
2003-11-10,79.53929901123047,79.63542175292969,76.65570068359375,77.064208984375,61.86370086669922,1420700
2003-11-11,77.064208984375,77.064208984375,75.06971740722656,75.50225830078125,60.609840393066406,1777700
2003-11-12,75.50225830078125,78.6742172241211,75.18987274169922,78.60212707519531,63.09828567504883,2199600
2003-11-13,78.55406951904297,79.85169219970703,77.83316802978516,79.61138916015625,63.90848159790039,1572900
2003-11-14,80.0198974609375,80.50050354003906,77.2564468383789,77.78511047363281,62.4423942565918,1815700
2003-11-17,77.78511047363281,78.45794677734375,76.36734008789062,78.31376647949219,62.86681365966797,1756900
2003-11-18,78.09750366210938,79.05870056152344,77.37660217285156,77.49674987792969,62.2109260559082,1041900
2003-11-19,77.44869232177734,78.0494384765625,76.67973327636719,77.064208984375,61.86370086669922,1536900
2003-11-20,77.01615142822266,77.01615142822266,74.97360229492188,75.38211059570312,60.513370513916016,2166100
2003-11-21,75.69450378417969,76.0789794921875,74.925537109375,75.35807800292969,60.494102478027344,1914800
2003-11-24,77.37660217285156,77.40062713623047,75.33405303955078,76.12703704833984,61.111366271972656,1585600
2003-11-25,75.81465148925781,78.14556121826172,75.7185287475586,77.71302032470703,62.384544372558594,2151300
2003-11-26,78.09750366210938,79.29900360107422,78.00138092041016,78.36183166503906,62.90535354614258,1318800
2003-11-28,78.45794677734375,79.22691345214844,78.43392181396484,78.8424301147461,63.29119110107422,716600
2003-12-01,79.29900360107422,81.7020034790039,78.4098892211914,81.5337905883789,65.45166778564453,2443800
2003-12-02,81.5337905883789,82.30274963378906,81.26946258544922,82.06244659423828,65.87606048583984,2332300
2003-12-03,82.61514282226562,83.88873291015625,82.11051177978516,82.83141326904297,66.49332427978516,2090500
2003-12-04,82.54305267333984,85.30650329589844,82.54305267333984,85.18634796142578,68.38378143310547,2317300
2003-12-05,85.25843811035156,85.282470703125,83.55230712890625,84.05693817138672,67.47714233398438,2107700
2003-12-08,84.05693817138672,85.6429214477539,83.74455261230469,85.35456085205078,68.51881408691406,1907200
2003-12-09,85.57083129882812,86.21964263916016,83.7685775756836,84.00888061523438,67.43859100341797,2367000
2003-12-10,83.81664276123047,83.84066772460938,80.71676635742188,81.05319213867188,65.06586456298828,2314700
2003-12-11,81.10124969482422,83.28797912597656,80.76483154296875,83.26394653320312,66.84056091308594,1958900
2003-12-12,83.5042495727539,83.86470031738281,83.21588897705078,83.69648742675781,67.18777465820312,1679500
2003-12-15,85.54679870605469,85.76306915283203,83.9367904663086,83.96082305908203,67.39999389648438,2018900
2003-12-16,84.1050033569336,84.46544647216797,83.02365112304688,84.05693817138672,67.47714233398438,1646800
2003-12-17,84.05693817138672,85.93128204345703,83.55230712890625,85.57083129882812,68.69242095947266,2117300
2003-12-18,86.19561004638672,87.70950317382812,85.54679870605469,87.421142578125,70.17774963378906,2009100
2003-12-19,88.91100311279297,91.07369995117188,87.99786376953125,89.63189697265625,71.95246887207031,4847800
2003-12-22,89.63189697265625,91.28997039794922,89.63189697265625,90.64115905761719,72.76266479492188,2158000
2003-12-23,91.31400299072266,91.74653625488281,89.15129852294922,89.82414245605469,72.10680389404297,1529400
2003-12-24,89.8481674194336,90.2086181640625,88.38233947753906,88.95906066894531,71.41234588623047,775400
2003-12-26,89.15129852294922,90.47295379638672,88.88697052001953,90.08847045898438,72.31900024414062,425400
2003-12-29,91.07369995117188,93.5247573852539,90.11250305175781,93.500732421875,75.05821990966797,4045900
2003-12-30,92.99610137939453,93.47669982910156,91.19384765625,91.57833099365234,73.51497650146484,1710800
2003-12-31,91.91474914550781,92.5155029296875,90.95355224609375,91.31400299072266,73.30277252197266,1380800
2004-01-02,91.31400299072266,92.41938018798828,89.7520523071289,90.23265075683594,72.43473815917969,2150500
2004-01-05,91.07369995117188,93.42864227294922,90.71324920654297,93.18833923339844,74.80744171142578,3510700
2004-01-06,93.47669982910156,94.77432250976562,91.57833099365234,92.49147033691406,74.24801635742188,2672100
2004-01-07,91.79460144042969,92.08296203613281,90.71324920654297,91.79460144042969,73.68858337402344,2893700
2004-01-08,93.71700286865234,94.19760131835938,92.03489685058594,92.89997863769531,74.57598114013672,3231000
2004-01-09,89.3916015625,91.50624084472656,87.70950317382812,89.51174926757812,71.85601806640625,5534000
2004-01-12,87.94979858398438,88.57457733154297,85.85919189453125,86.4359130859375,69.38688659667969,4378000
2004-01-13,86.4359130859375,86.86844635009766,83.69648742675781,84.46544647216797,67.80508422851562,4236400
2004-01-14,84.70574951171875,86.6281509399414,84.41738891601562,86.41188049316406,69.36759185791016,2708800
2004-01-15,86.86844635009766,87.01262664794922,84.34529876708984,85.23441314697266,68.42234802246094,2375600
2004-01-16,85.78710174560547,86.02739715576172,82.97559356689453,84.20111846923828,67.59286499023438,3508200
2004-01-20,84.9220199584961,87.22889709472656,84.39335632324219,87.03665924072266,69.869140625,2573100
2004-01-21,87.22889709472656,87.94979858398438,85.54679870605469,87.22889709472656,70.02344512939453,2469700
2004-01-22,87.10874938964844,88.74279022216797,86.77233123779297,87.54129028320312,70.27422332763672,2372700
2004-01-23,87.7815933227539,88.4063720703125,84.9220199584961,85.06620025634766,68.28730010986328,2548800
2004-01-26,85.18634796142578,85.76306915283203,84.22515106201172,84.94605255126953,68.19088745117188,2226900
2004-01-27,85.9072494506836,85.9072494506836,84.53753662109375,84.72978210449219,68.01728057861328,1635400
2004-01-28,84.70574951171875,84.72978210449219,80.86094665527344,81.17333984375,65.16233825683594,2853600
2004-01-29,82.7833480834961,82.80738067626953,78.33779907226562,80.0198974609375,64.23638153076172,3810700
2004-01-30,80.74079895019531,82.30274963378906,79.44317626953125,82.13453674316406,65.93396759033203,2223200
2004-02-02,82.23065948486328,82.42289733886719,80.16407775878906,80.45243835449219,64.58363342285156,2644900
2004-02-03,81.02915954589844,82.7833480834961,80.66870880126953,81.94229888916016,65.77960968017578,2293200
2004-02-04,80.74079895019531,81.72602844238281,80.16407775878906,81.7020034790039,65.87648010253906,2651900
2004-02-05,81.62991333007812,83.52828216552734,80.9811019897461,82.59111022949219,66.59337615966797,2078700
2004-02-06,82.54305267333984,84.2972412109375,82.54305267333984,84.27320861816406,67.94967651367188,2009800
2004-02-09,84.6576919555664,84.94605255126953,83.74455261230469,83.96082305908203,67.69779205322266,1617700
2004-02-10,85.0902328491211,85.69097900390625,84.2972412109375,85.40261840820312,68.86031341552734,1737500
2004-02-11,87.80561828613281,89.99234771728516,87.10874938964844,89.8481674194336,72.44475555419922,3856500
2004-02-12,89.27144622802734,91.14579010009766,88.50248718261719,88.67070007324219,71.4953842163086,1893000
2004-02-13,88.91100311279297,89.80010986328125,87.97383117675781,88.93502807617188,71.70849609375,1758400
2004-02-17,90.08847045898438,91.14579010009766,90.04041290283203,90.71324920654297,73.14227294921875,1962200
2004-02-18,91.31400299072266,91.43415069580078,90.16056060791016,90.80937194824219,73.21977233886719,1946100
2004-02-19,91.07369995117188,91.67445373535156,89.99234771728516,90.68921661376953,73.12290954589844,2496100
2004-02-20,90.49697875976562,90.52101135253906,87.73352813720703,88.50248718261719,71.35974884033203,2649100
2004-02-23,89.51174926757812,90.66519165039062,89.00711822509766,89.34353637695312,72.0378646850586,1792300
2004-02-24,89.34353637695312,90.95355224609375,88.93502807617188,89.53578186035156,72.19290161132812,1445600
2004-02-25,89.51174926757812,89.51174926757812,87.94979858398438,88.45442962646484,71.32100677490234,1755500
2004-02-26,87.70950317382812,89.7520523071289,87.66143798828125,89.31951141357422,72.01850128173828,1511200
2004-02-27,87.97383117675781,91.07369995117188,87.97383117675781,90.04041290283203,72.59977722167969,1638700
2004-03-01,90.52101135253906,92.7077407836914,90.52101135253906,92.27519989013672,74.40168762207031,2226000
2004-03-02,91.43415069580078,92.7077407836914,90.59310150146484,90.61712646484375,73.06475830078125,1827500
2004-03-03,89.7520523071289,90.3768310546875,88.50248718261719,88.95906066894531,71.72785949707031,2045500
2004-03-04,88.95906066894531,89.48771667480469,88.0459213256836,89.15129852294922,71.88284301757812,1697800
2004-03-05,89.12727355957031,90.59310150146484,88.79084777832031,89.31951141357422,72.01850128173828,1795300
2004-03-08,89.34353637695312,89.34353637695312,87.49323272705078,87.51725769042969,70.56534576416016,1775900
2004-03-09,87.0606918334961,87.58934783935547,85.25843811035156,85.66694641113281,69.07343292236328,2617100
2004-03-10,85.23441314697266,85.40261840820312,81.72602844238281,82.18260192871094,66.26397705078125,3094700
2004-03-11,82.20662689208984,84.58560180664062,82.13453674316406,82.3508071899414,66.39962005615234,3342400
2004-03-12,83.98484802246094,84.68171691894531,83.143798828125,84.39335632324219,68.04654693603516,2372700
2004-03-15,84.22515106201172,84.39335632324219,81.94229888916016,81.9663314819336,66.08961486816406,1545000
2004-03-16,83.26394653320312,83.74455261230469,81.5337905883789,82.59111022949219,66.59337615966797,2029500
2004-03-17,82.83141326904297,84.08097076416016,82.83141326904297,83.79261016845703,67.56216430664062,1965000
2004-03-18,83.38410186767578,84.22515106201172,83.02365112304688,83.64842987060547,67.44591522216797,1558100
2004-03-19,83.6724624633789,85.04216766357422,83.52828216552734,83.7685775756836,67.54279327392578,2120700
2004-03-22,83.52828216552734,83.55230712890625,81.46170043945312,82.01438903808594,66.12837219238281,2069000
2004-03-23,82.7833480834961,83.3360366821289,81.10124969482422,81.29348754882812,65.54713439941406,1612700
2004-03-24,80.86094665527344,80.86094665527344,78.4098892211914,79.58735656738281,64.17144012451172,2162000
2004-03-25,80.86094665527344,82.97559356689453,80.09198760986328,82.90350341796875,66.8452377319336,1989000
2004-03-26,83.21588897705078,83.9367904663086,82.92752838134766,83.23992156982422,67.11651611328125,1938200
2004-03-29,83.69648742675781,84.51351165771484,82.9515609741211,83.21588897705078,67.09716033935547,1571700
2004-03-30,83.38410186767578,84.44142150878906,83.04768371582031,84.22515106201172,67.91091918945312,1516800
2004-03-31,84.87396240234375,84.94605255126953,82.90350341796875,83.36006927490234,67.21340942382812,2256900
2004-04-01,83.31201171875,84.03291320800781,82.97559356689453,83.21588897705078,67.09716033935547,1676900
2004-04-02,83.86470031738281,86.50800323486328,83.79261016845703,86.2677001953125,69.55781555175781,3658500
2004-04-05,86.74829864501953,87.10874938964844,85.81112670898438,86.24366760253906,69.53843688964844,2702800
2004-04-06,87.46920013427734,87.94979858398438,86.48397064208984,87.70950317382812,70.7203598022461,3834900
2004-04-07,85.78710174560547,86.2677001953125,83.143798828125,83.26394653320312,67.13587951660156,6651500
2004-04-08,84.05693817138672,84.05693817138672,80.78885650634766,81.3655776977539,65.6052474975586,3757500
2004-04-12,81.46170043945312,82.99961853027344,81.46170043945312,82.3267822265625,66.3802490234375,2288100
2004-04-13,82.80738067626953,83.07170867919922,79.94780731201172,80.33229064941406,64.7720947265625,2666000
2004-04-14,80.33229064941406,80.8128890991211,78.96257781982422,79.34706115722656,63.977684020996094,2821500
2004-04-15,79.29900360107422,80.3563232421875,77.95332336425781,79.29900360107422,63.938941955566406,2936700
2004-04-16,80.0198974609375,81.7981185913086,79.85169219970703,81.67797088623047,65.85712432861328,2543500
2004-04-19,81.75006103515625,82.06244659423828,79.77960205078125,80.93303680419922,65.2564926147461,2076700
2004-04-20,80.93303680419922,81.67797088623047,79.49124145507812,79.49124145507812,64.0939712524414,2173700
2004-04-21,78.93855285644531,78.96257781982422,75.14180755615234,76.2712173461914,61.497623443603516,5797500
2004-04-22,77.13629913330078,80.42841339111328,76.31928253173828,79.5633316040039,64.15206909179688,3190500
2004-04-23,80.0198974609375,80.04393005371094,77.49674987792969,78.60212707519531,63.377071380615234,2116300
2004-04-26,78.62615966796875,79.51526641845703,77.61689758300781,77.71302032470703,62.66016387939453,1573100
2004-04-27,78.31376647949219,78.77033996582031,77.47271728515625,77.61689758300781,62.582664489746094,1707700
2004-04-28,76.94406127929688,76.94406127929688,73.29149627685547,74.51702880859375,60.083255767822266,5346300
2004-04-29,74.49299621582031,75.93479919433594,73.33956146240234,73.98837280273438,59.65697479248047,2796700
2004-04-30,74.49299621582031,75.4542007446289,73.89225006103516,73.89225006103516,59.5794792175293,2117600
2004-05-03,73.89225006103516,74.18061065673828,72.57060241699219,73.36358642578125,59.15321350097656,3012900
2004-05-04,73.89225006103516,75.93479919433594,73.89225006103516,75.21389770507812,60.6451301574707,2716900
2004-05-05,75.93479919433594,76.19912719726562,74.78135681152344,74.78135681152344,60.296363830566406,1991000
2004-05-06,74.34882354736328,74.49299621582031,72.1620864868164,73.29149627685547,59.381309509277344,3157900
2004-05-07,72.3302993774414,73.50776672363281,69.97535705566406,70.02342224121094,56.73347473144531,2983100
2004-05-10,70.02342224121094,72.08999633789062,68.50952911376953,70.7923812866211,57.35651397705078,4080600
2004-05-11,71.84970092773438,72.71478271484375,70.76834869384766,71.75357818603516,58.135284423828125,2548500
2004-05-12,71.7776107788086,72.4985122680664,69.5428237915039,72.47447967529297,58.719356536865234,2577900
2004-05-13,71.56134033203125,72.64269256591797,70.984619140625,71.92179107666016,58.271568298339844,2414900
2004-05-14,71.92179107666016,72.78687286376953,71.00865173339844,71.56134033203125,57.979530334472656,1476900
2004-05-17,70.76834869384766,71.36910247802734,68.72579956054688,68.96610260009766,55.8768310546875,2935700
2004-05-18,69.68699645996094,71.5132827758789,68.96610260009766,71.46521759033203,57.901649475097656,5494200
2004-05-19,72.57060241699219,74.37284851074219,69.3746109008789,71.03267669677734,57.55119705200195,4430000
2004-05-20,71.36910247802734,72.21015167236328,70.40789794921875,70.40789794921875,57.04500198364258,1733200
2004-05-21,71.36910247802734,72.37835693359375,70.3598403930664,70.84043884277344,57.395442962646484,2512300
2004-05-24,72.57060241699219,73.05120086669922,71.87373352050781,72.57060241699219,58.797218322753906,2103800
2004-05-25,72.81089782714844,75.55032348632812,72.73880767822266,75.38211059570312,61.07512664794922,2650800
2004-05-26,75.69450378417969,75.69450378417969,73.9162826538086,74.49299621582031,60.35475540161133,2016600
2004-05-27,75.69450378417969,75.83867645263672,73.96434020996094,74.78135681152344,60.58839416503906,2231000
2004-05-28,75.21389770507812,76.58361053466797,74.15657806396484,75.21389770507812,60.93882751464844,1842400
2004-06-01,75.21389770507812,76.05494689941406,74.7332992553711,75.11778259277344,60.860939025878906,1641500
2004-06-02,75.57434844970703,75.57434844970703,73.79612731933594,75.06971740722656,60.8220100402832,1786600
2004-06-03,74.97360229492188,75.09375,73.07523345947266,73.07523345947266,59.20607376098633,1792300
2004-06-04,73.29149627685547,74.25270080566406,73.29149627685547,73.5798568725586,59.61491394042969,1651000
2004-06-07,74.37284851074219,75.261962890625,74.01239776611328,75.261962890625,60.9777946472168,1716800
2004-06-08,76.17510223388672,76.58361053466797,75.261962890625,75.93479919433594,61.522918701171875,2211600
2004-06-09,75.81465148925781,76.19912719726562,74.15657806396484,74.18061065673828,60.1016731262207,1784800
2004-06-10,74.25270080566406,74.85344696044922,74.03643035888672,74.7332992553711,60.54945373535156,1340000
2004-06-14,74.70926666259766,74.87747955322266,73.26747131347656,73.5798568725586,59.61491394042969,1353600
2004-06-15,74.20464324951172,75.4542007446289,73.79612731933594,74.82942199707031,60.627342224121094,1890100
2004-06-16,75.21389770507812,75.50225830078125,74.34882354736328,74.99762725830078,60.76361846923828,1421200
2004-06-17,75.09375,75.57434844970703,74.80538940429688,75.21389770507812,60.93882751464844,1205900
2004-06-18,75.23793029785156,78.2416763305664,75.09375,78.16959381103516,63.33356857299805,3559900
2004-06-21,77.13629913330078,77.95332336425781,76.63166809082031,76.84793853759766,62.26274871826172,2334200
2004-06-22,76.65570068359375,77.04017639160156,76.0789794921875,76.94406127929688,62.34063720703125,2210400
2004-06-23,77.37660217285156,78.77033996582031,76.94406127929688,78.48197937011719,63.58667755126953,1843800
2004-06-24,78.81839752197266,79.80362701416016,78.69824981689453,78.93855285644531,63.95660400390625,2340300
2004-06-25,78.96257781982422,81.22139739990234,78.93855285644531,80.47647094726562,65.20264434814453,3359400
2004-06-28,80.50050354003906,81.41364288330078,78.72228240966797,78.98661041259766,63.995521545410156,1644000
2004-06-29,78.72228240966797,79.29900360107422,78.09750366210938,79.15482330322266,64.13182067871094,1339800
2004-06-30,79.53929901123047,79.89974975585938,78.5781021118164,79.37109375,64.30704498291016,1506700
2004-07-01,79.13079071044922,79.44317626953125,77.13629913330078,77.61689758300781,62.885772705078125,1499300
2004-07-02,77.49674987792969,77.5928726196289,76.22315979003906,77.32853698730469,62.652164459228516,1220300
2004-07-06,77.32853698730469,77.8572006225586,76.51152038574219,76.84793853759766,62.26274871826172,1605100
2004-07-07,76.77584838867188,79.25093841552734,76.77584838867188,78.74630737304688,63.80082702636719,2783600
2004-07-08,77.13629913330078,79.34706115722656,75.09375,78.5781021118164,63.66455078125,3157500
2004-07-09,78.69824981689453,78.69824981689453,76.89600372314453,77.90525817871094,63.119407653808594,1829200
2004-07-12,78.09750366210938,78.09750366210938,76.77584838867188,77.30451202392578,62.63267517089844,1302600
2004-07-13,77.37660217285156,77.8572006225586,77.04017639160156,77.35256958007812,62.67160415649414,1451300
2004-07-14,76.29524993896484,77.97734832763672,76.29524993896484,77.73705291748047,62.983123779296875,1686600
2004-07-15,77.8572006225586,79.3951187133789,77.71302032470703,79.0106430053711,64.01498413085938,1730500
2004-07-16,79.29900360107422,79.89974975585938,78.96257781982422,79.17884826660156,64.15129089355469,1937200
2004-07-19,79.17884826660156,79.29900360107422,77.2564468383789,77.83316802978516,63.06099319458008,1742000
2004-07-20,77.83316802978516,78.0254135131836,76.53555297851562,77.2564468383789,62.59372329711914,1687200
2004-07-21,77.61689758300781,77.66496276855469,74.63717651367188,74.85344696044922,60.64680862426758,1795700
2004-07-22,74.61315155029297,75.02165985107422,73.09925842285156,74.3007583618164,60.19902801513672,1958400
2004-07-23,72.42642211914062,73.9162826538086,70.74432373046875,73.62792205810547,59.653873443603516,1978200
2004-07-26,73.9162826538086,74.42091369628906,72.08999633789062,72.73880767822266,58.93350601196289,1536400
2004-07-27,72.3302993774414,75.40614318847656,71.84970092773438,74.9015121459961,60.685726165771484,2047300
2004-07-28,74.63717651367188,76.2471923828125,73.9162826538086,75.74256134033203,61.36716079711914,1641900
2004-07-29,75.76658630371094,77.83316802978516,75.55032348632812,77.52078247070312,62.807899475097656,1718300
2004-07-30,77.49674987792969,77.49674987792969,76.31928253173828,76.96808624267578,62.3601188659668,1314800
2004-08-02,76.41539764404297,77.232421875,75.09375,76.99211883544922,62.37957000732422,1215600
2004-08-03,76.63166809082031,76.65570068359375,75.11778259277344,75.55032348632812,61.2114372253418,1448000
2004-08-04,74.97360229492188,75.74256134033203,74.61315155029297,74.63717651367188,60.76148223876953,1611700
2004-08-05,74.66120910644531,75.40614318847656,73.02716827392578,73.26747131347656,59.64640808105469,1870100
2004-08-06,72.71478271484375,74.49299621582031,71.24894714355469,71.9698486328125,58.590049743652344,1871700
2004-08-09,71.9698486328125,72.61865997314453,71.82566833496094,71.82566833496094,58.47264862060547,1422200
2004-08-10,72.21015167236328,73.02716827392578,71.89775848388672,72.88298797607422,59.33340835571289,1464500
2004-08-11,72.5946273803711,72.88298797607422,71.36910247802734,72.45044708251953,58.98128128051758,1443500
2004-08-12,72.45044708251953,72.64269256591797,70.96058654785156,70.984619140625,57.78795623779297,1285500
2004-08-13,70.984619140625,72.37835693359375,70.91252899169922,71.20088958740234,57.964019775390625,1241300
2004-08-16,71.84970092773438,74.63717651367188,71.75357818603516,74.03643035888672,60.27241897583008,1507700
2004-08-17,74.13255310058594,75.35807800292969,74.13255310058594,75.09375,61.13316345214844,1287800
2004-08-18,75.09375,76.03092193603516,73.9403076171875,76.00688934326172,61.87654113769531,1201200
2004-08-19,75.69450378417969,76.84793853759766,75.38211059570312,75.8867416381836,61.77870178222656,1402900
2004-08-20,75.9107666015625,77.61689758300781,75.59838104248047,77.52078247070312,63.108985900878906,1742900
2004-08-23,77.52078247070312,77.52078247070312,75.98285675048828,76.41539764404297,62.20912551879883,958500
2004-08-24,77.13629913330078,77.28047943115234,75.261962890625,75.86270904541016,61.759178161621094,1138700
2004-08-25,75.33405303955078,77.35256958007812,74.94956970214844,76.99211883544922,62.678619384765625,1519700
2004-08-26,77.13629913330078,77.92929077148438,77.13629913330078,77.61689758300781,63.18722915649414,1067900
2004-08-27,77.2564468383789,79.44317626953125,77.2564468383789,78.93855285644531,64.2632064819336,1659000
2004-08-30,78.72228240966797,79.63542175292969,78.14556121826172,78.14556121826172,63.617618560791016,1036900
2004-08-31,77.8572006225586,78.43392181396484,76.7037582397461,77.80914306640625,63.34376907348633,1370600
2004-09-01,77.37660217285156,78.36183166503906,77.20838928222656,77.90525817871094,63.4219970703125,1028400
2004-09-02,78.09750366210938,78.72228240966797,76.94406127929688,78.69824981689453,64.06757354736328,1072600
2004-09-03,78.62615966796875,79.15482330322266,77.90525817871094,78.93855285644531,64.2632064819336,1189700
2004-09-07,79.41915130615234,79.8276596069336,77.92929077148438,79.46720886230469,64.6935806274414,1463000
2004-09-08,79.29900360107422,79.41915130615234,78.69824981689453,79.05870056152344,64.36099243164062,1276000
2004-09-09,79.6594467163086,80.04393005371094,78.86646270751953,79.9958724975586,65.12393951416016,1682100
2004-09-10,75.83867645263672,76.17510223388672,73.09925842285156,73.89225006103516,60.15504455566406,7041800
2004-09-13,73.9162826538086,74.34882354736328,72.81089782714844,73.98837280273438,60.233299255371094,2647900
2004-09-14,73.53179931640625,73.79612731933594,73.17134857177734,73.77210235595703,60.05723571777344,2031300
2004-09-15,73.77210235595703,73.77210235595703,72.955078125,73.07523345947266,59.48991012573242,1532700
2004-09-16,72.9310531616211,73.43567657470703,72.73880767822266,72.9310531616211,59.37254333496094,1734200
2004-09-17,73.29149627685547,74.63717651367188,73.09925842285156,73.65194702148438,59.95940017700195,1865100
2004-09-20,73.33956146240234,74.78135681152344,73.3155288696289,74.08448791503906,60.31153106689453,1771500
2004-09-21,74.5650863647461,75.4542007446289,74.25270080566406,75.14180755615234,61.17229461669922,2136500
2004-09-22,74.08448791503906,75.21389770507812,74.08448791503906,74.70926666259766,60.820159912109375,1679100
2004-09-23,74.97360229492188,74.97360229492188,74.01239776611328,74.70926666259766,60.820159912109375,1514800
2004-09-24,74.66120910644531,75.81465148925781,74.25270080566406,75.04569244384766,61.094032287597656,2425900
2004-09-27,75.09375,76.46346282958984,74.97360229492188,75.35807800292969,61.348365783691406,1878200
2004-09-28,75.4542007446289,78.69824981689453,75.43016815185547,78.5781021118164,63.96975326538086,3353900
2004-09-29,79.17884826660156,80.6446762084961,79.05870056152344,79.89974975585938,65.0456771850586,3960000
2004-09-30,80.0198974609375,80.9811019897461,79.68347930908203,80.71676635742188,65.71083068847656,2909400
2004-10-01,81.5337905883789,81.91826629638672,81.005126953125,81.72602844238281,66.53245544433594,2190500
2004-10-04,81.72602844238281,82.18260192871094,80.74079895019531,81.67797088623047,66.49334716796875,2259400
2004-10-05,81.341552734375,82.18260192871094,80.5485610961914,80.6446762084961,65.65213775634766,1790500
2004-10-06,80.50050354003906,82.37483978271484,80.26020050048828,82.08647918701172,66.82589721679688,1675700
2004-10-07,82.37483978271484,83.143798828125,81.89424133300781,81.89424133300781,66.66939544677734,2273900
2004-10-08,80.9811019897461,83.143798828125,79.92378234863281,80.26020050048828,65.33914184570312,2927700
2004-10-11,80.74079895019531,80.74079895019531,79.87571716308594,80.14005279541016,65.24132537841797,952000
2004-10-12,79.53929901123047,79.92378234863281,78.33779907226562,79.75556945800781,64.92832946777344,1669600
2004-10-13,78.6742172241211,78.6742172241211,75.93479919433594,77.35256958007812,62.972049713134766,2950800
2004-10-14,77.35256958007812,78.2176513671875,77.01615142822266,78.2176513671875,63.67628860473633,2554900
2004-10-15,78.2176513671875,78.93855285644531,78.14556121826172,78.26570892333984,63.715423583984375,1725000
2004-10-18,77.56884002685547,78.74630737304688,77.4246597290039,78.07347106933594,63.55895233154297,1144400
2004-10-19,77.97734832763672,78.4098892211914,74.7332992553711,75.21389770507812,61.2309684753418,2268400
2004-10-20,74.7332992553711,75.9107666015625,74.7332992553711,75.11778259277344,61.152706146240234,1811300
2004-10-21,75.64643859863281,76.51152038574219,74.97360229492188,76.29524993896484,62.111297607421875,1811400
2004-10-22,76.7037582397461,77.01615142822266,75.93479919433594,76.0789794921875,61.93523025512695,1031200
2004-10-25,76.2471923828125,77.37660217285156,76.12703704833984,77.04017639160156,62.71773910522461,1551300
2004-10-26,76.99211883544922,79.53929901123047,76.99211883544922,79.3951187133789,64.63488006591797,1860400
2004-10-27,79.05870056152344,80.45243835449219,78.69824981689453,80.1881103515625,65.28044891357422,1827000
2004-10-28,77.8572006225586,78.53003692626953,76.41539764404297,77.88123321533203,63.40245056152344,2811900
2004-10-29,77.49674987792969,79.17884826660156,77.37660217285156,78.09750366210938,63.57848358154297,1662500
2004-11-01,78.45794677734375,79.29900360107422,78.31376647949219,78.98661041259766,64.30231475830078,1456000
2004-11-02,78.98661041259766,79.0106430053711,77.01615142822266,77.08824157714844,62.756866455078125,2037300
2004-11-03,77.88123321533203,77.97734832763672,75.95883178710938,77.13629913330078,63.090972900390625,2451100
2004-11-04,77.16033172607422,80.1881103515625,77.16033172607422,79.77960205078125,65.25299835205078,2345600
2004-11-05,80.26020050048828,80.76483154296875,79.32302856445312,80.11602020263672,65.52814483642578,1403800
2004-11-08,80.14005279541016,80.74079895019531,79.202880859375,80.06796264648438,65.48885345458984,1129800
2004-11-09,79.89974975585938,80.26020050048828,79.25093841552734,79.6594467163086,65.15472412109375,1327800
2004-11-10,79.89974975585938,80.62065124511719,79.3951187133789,79.6594467163086,65.15472412109375,1185300
2004-11-11,79.6594467163086,80.45243835449219,79.29900360107422,80.40438079833984,65.76400756835938,1169900
2004-11-12,80.62065124511719,82.73529052734375,80.5485610961914,82.3508071899414,67.35604095458984,2254400
2004-11-15,82.63916778564453,82.6872329711914,81.17333984375,81.24542999267578,66.45191192626953,1478900
2004-11-16,81.65393829345703,81.65393829345703,80.76483154296875,80.76483154296875,66.0588607788086,1197300
2004-11-17,81.46170043945312,82.3267822265625,80.9811019897461,81.38961029052734,66.5698471069336,1877000
2004-11-18,81.341552734375,82.39887237548828,80.83692169189453,81.60588073730469,66.74673461914062,1661400
2004-11-19,81.62991333007812,81.65393829345703,80.28423309326172,80.76483154296875,66.0588607788086,1191500
2004-11-22,80.76483154296875,81.24542999267578,79.75556945800781,80.86094665527344,66.137451171875,1433000
2004-11-23,81.75006103515625,81.75006103515625,80.52452850341797,80.69274139404297,65.99986267089844,1355300
2004-11-24,80.71676635742188,81.41364288330078,80.59661865234375,81.10124969482422,66.333984375,1373500
2004-11-26,81.58184814453125,83.57633972167969,81.58184814453125,83.23992156982422,68.08324432373047,1209900
2004-11-29,84.00888061523438,84.08097076416016,82.1585693359375,82.85543823242188,67.76876831054688,2174500
2004-11-30,83.21588897705078,83.62439727783203,81.341552734375,81.65393829345703,66.78602600097656,1756400
2004-12-01,81.67797088623047,82.71125793457031,81.26946258544922,82.39887237548828,67.3953628540039,2035700
2004-12-02,82.42289733886719,82.90350341796875,78.81839752197266,80.33229064941406,65.70503997802734,2728300
2004-12-03,79.29900360107422,79.32302856445312,77.8572006225586,78.96257781982422,64.5847396850586,3206800
2004-12-06,77.2564468383789,78.26570892333984,76.77584838867188,77.90525817871094,63.719940185546875,2446500
2004-12-07,77.90525817871094,78.2176513671875,75.95883178710938,76.15106964111328,62.285160064697266,2074500
2004-12-08,75.69450378417969,77.13629913330078,74.82942199707031,76.55957794189453,62.619300842285156,2312100
2004-12-09,75.57434844970703,77.30451202392578,75.261962890625,77.11226654052734,63.07131576538086,1877100
2004-12-10,77.49674987792969,78.8424301147461,76.96808624267578,77.13629913330078,63.090972900390625,2190200
2004-12-13,77.49674987792969,78.0254135131836,77.01615142822266,77.64093017578125,63.503726959228516,1523400
2004-12-14,75.76658630371094,76.48748779296875,73.77210235595703,76.29524993896484,62.4030876159668,3989000
2004-12-15,76.29524993896484,76.29524993896484,74.63717651367188,75.21389770507812,61.51860427856445,3074500
2004-12-16,74.7332992553711,75.69450378417969,74.44493865966797,74.63717651367188,61.04691696166992,2270000
2004-12-17,74.63717651367188,75.09375,73.60388946533203,73.89225006103516,60.43763732910156,3871000
2004-12-20,74.68524169921875,75.16584014892578,73.65194702148438,74.15657806396484,60.65381622314453,2859800
2004-12-21,74.75733184814453,75.81465148925781,74.25270080566406,75.11778259277344,61.440006256103516,2864600
2004-12-22,74.78135681152344,76.05494689941406,74.78135681152344,75.21389770507812,61.51860427856445,2471200
2004-12-23,75.47823333740234,75.81465148925781,75.16584014892578,75.43016815185547,61.695533752441406,1575000
2004-12-27,75.57434844970703,76.36734008789062,75.52629089355469,75.57434844970703,61.81343078613281,1829800
2004-12-28,75.81465148925781,76.48748779296875,75.81465148925781,76.12703704833984,62.26548767089844,1226300
2004-12-29,76.05494689941406,76.84793853759766,75.55032348632812,76.63166809082031,62.678245544433594,1715200
2004-12-30,76.65570068359375,76.7037582397461,75.52629089355469,75.57434844970703,61.81343078613281,2084600
2004-12-31,75.55032348632812,76.15106964111328,75.47823333740234,75.47823333740234,61.73481750488281,1465600
2005-01-03,76.41539764404297,76.41539764404297,74.2767333984375,74.4689712524414,60.909332275390625,2000700
2005-01-04,74.22866821289062,74.44493865966797,72.69075012207031,73.123291015625,59.8087043762207,2644400
2005-01-05,73.123291015625,73.70001220703125,71.58537292480469,72.69075012207031,59.45490264892578,2739000
2005-01-06,73.29149627685547,74.1085205078125,72.83493041992188,73.00314331054688,59.71040725708008,2578600
2005-01-07,73.09925842285156,74.49299621582031,73.02716827392578,73.7480697631836,60.319705963134766,2389200
2005-01-10,73.33956146240234,74.20464324951172,72.955078125,73.21941375732422,59.88731002807617,3464900
2005-01-11,71.15283203125,72.21015167236328,70.21566009521484,71.24894714355469,58.2756233215332,6021500
2005-01-12,71.41716003417969,71.70552062988281,70.28775024414062,70.72029113769531,57.843238830566406,4059000
2005-01-13,70.72029113769531,71.63343048095703,70.33580780029297,70.88849639892578,57.98081970214844,2281800
2005-01-14,71.12879943847656,72.08999633789062,71.03267669677734,71.84970092773438,58.76700973510742,1661200
2005-01-18,71.12879943847656,71.82566833496094,70.07147979736328,71.53730773925781,58.5114860534668,2023500
2005-01-19,71.12879943847656,71.24894714355469,69.95133209228516,70.11953735351562,57.351871490478516,2474600
2005-01-20,72.06597137451172,72.08999633789062,68.8219223022461,68.96610260009766,56.408443450927734,2760100
2005-01-21,69.27848815917969,70.57611083984375,69.13430786132812,69.51879119873047,56.86052322387695,2490500
2005-01-24,70.09551239013672,70.55207824707031,69.13430786132812,69.23043060302734,56.62466049194336,1942300
2005-01-25,70.04744720458984,70.09551239013672,68.00489807128906,68.17311096191406,55.759864807128906,3404800
2005-01-26,67.30802917480469,69.32655334472656,67.30802917480469,68.8219223022461,56.29053497314453,2281600
2005-01-27,68.8219223022461,70.04744720458984,68.62967681884766,69.8311767578125,57.11603546142578,1653300
2005-01-28,69.68699645996094,70.11953735351562,69.39864349365234,69.61490631103516,56.93913269042969,1936900
2005-01-31,70.40789794921875,71.10476684570312,69.73506164550781,70.91252899169922,58.0004768371582,2159900
2005-02-01,71.44119262695312,71.44119262695312,70.28775024414062,71.03267669677734,58.09874725341797,1917800
2005-02-02,70.76834869384766,71.12879943847656,70.26371765136719,70.84043884277344,58.23704528808594,1485800
2005-02-03,70.84043884277344,70.84043884277344,69.92729949951172,70.02342224121094,57.56535720825195,1621300
2005-02-04,70.31178283691406,70.76834869384766,69.44670104980469,70.57611083984375,58.01972961425781,1571600
2005-02-07,70.81640625,71.5132827758789,70.76834869384766,71.1768569946289,58.51356887817383,1409300
2005-02-08,71.20088958740234,72.11402893066406,70.55207824707031,72.08999633789062,59.26426696777344,2356300
2005-02-09,71.7776107788086,71.99388122558594,70.23969268798828,70.26371765136719,57.76292419433594,2292700
2005-02-10,70.69625854492188,71.44119262695312,70.50402069091797,70.81640625,58.217247009277344,1392800
2005-02-11,70.96058654785156,72.28224182128906,70.86447143554688,71.72955322265625,58.96797180175781,1487700
2005-02-14,72.04193878173828,72.45044708251953,71.7776107788086,71.82566833496094,59.047000885009766,1657600
2005-02-15,71.9698486328125,72.21015167236328,71.36910247802734,71.63343048095703,58.88895797729492,1697600
2005-02-16,71.70552062988281,74.01239776611328,71.5132827758789,73.53179931640625,60.449554443359375,2943500
2005-02-17,74.13255310058594,75.69450378417969,72.57060241699219,74.58911895751953,61.31874465942383,2921700
2005-02-18,74.87747955322266,75.55032348632812,74.66120910644531,74.7332992553711,61.437278747558594,2045800
2005-02-22,74.85344696044922,75.98285675048828,73.7480697631836,73.79612731933594,60.66685485839844,2358300
2005-02-23,74.39688110351562,75.04569244384766,74.25270080566406,74.4689712524414,61.22000503540039,1464100
2005-02-24,75.38211059570312,75.59838104248047,74.34882354736328,75.59838104248047,62.148475646972656,2031700
2005-02-25,75.59838104248047,76.89600372314453,75.4542007446289,76.00688934326172,62.484310150146484,2547400
2005-02-28,76.6076431274414,77.30451202392578,76.29524993896484,77.18435668945312,63.4522705078125,2806100
2005-03-01,77.16033172607422,77.5928726196289,75.81465148925781,76.0789794921875,62.54355239868164,2071500
2005-03-02,75.4542007446289,75.98285675048828,74.54106140136719,75.21389770507812,61.83237075805664,1677500
2005-03-03,75.93479919433594,76.22315979003906,74.68524169921875,75.16584014892578,61.79289627075195,1613700
2005-03-04,75.4542007446289,76.77584838867188,75.31002044677734,76.41539764404297,62.82012939453125,1954500
2005-03-07,76.99211883544922,77.13629913330078,75.18987274169922,75.33405303955078,61.93117141723633,1745900
2005-03-08,75.64643859863281,75.93479919433594,74.82942199707031,75.06971740722656,61.71384811401367,1582700
2005-03-09,74.66120910644531,75.69450378417969,74.13255310058594,74.3007583618164,61.08171844482422,2063900
2005-03-10,74.20464324951172,74.25270080566406,72.37835693359375,73.24343872070312,60.21249771118164,2179600
2005-03-11,73.60388946533203,74.9015121459961,73.33956146240234,74.49299621582031,61.23972702026367,1837900
2005-03-14,75.16584014892578,75.4542007446289,74.13255310058594,74.925537109375,61.595333099365234,1938200
2005-03-15,76.29524993896484,76.77584838867188,75.64643859863281,75.9107666015625,62.4052848815918,2483500
2005-03-16,75.69450378417969,75.7185287475586,74.70926666259766,75.40614318847656,61.990440368652344,1829700
2005-03-17,75.40614318847656,76.12703704833984,74.49299621582031,75.83867645263672,62.346031188964844,1632200
2005-03-18,76.05494689941406,76.22315979003906,74.85344696044922,76.12703704833984,62.58306121826172,2584600
2005-03-21,76.12703704833984,76.36734008789062,74.99762725830078,75.59838104248047,62.148475646972656,1191600
2005-03-22,75.86270904541016,76.17510223388672,74.39688110351562,74.39688110351562,61.16073989868164,1850900
2005-03-23,73.77210235595703,73.89225006103516,72.9310531616211,73.02716827392578,60.03471755981445,2957900
2005-03-24,73.17134857177734,73.41165161132812,72.81089782714844,72.955078125,59.97545623779297,2466600
2005-03-28,72.955078125,73.62792205810547,72.1380615234375,72.21015167236328,59.363037109375,1875200
2005-03-29,72.21015167236328,72.7628402709961,70.81640625,71.05670928955078,58.41482925415039,2983800
2005-03-30,71.12879943847656,72.04193878173828,70.76834869384766,71.84970092773438,59.06674575805664,2414400
2005-03-31,73.17134857177734,73.96434020996094,72.3302993774414,73.02716827392578,60.03471755981445,2628800
2005-04-01,73.53179931640625,74.08448791503906,72.52253723144531,72.73880767822266,59.79766082763672,1499200
2005-04-04,72.90702056884766,72.9310531616211,71.7776107788086,72.28224182128906,59.42231369018555,1926200
2005-04-05,71.9698486328125,73.14732360839844,71.65746307373047,72.04193878173828,59.22476577758789,1574100
2005-04-06,72.1620864868164,73.02716827392578,72.04193878173828,72.04193878173828,59.22476577758789,1850600
2005-04-07,74.49299621582031,75.6224136352539,74.15657806396484,75.6224136352539,62.168243408203125,4625800
2005-04-08,76.36734008789062,76.41539764404297,75.64643859863281,75.95883178710938,62.4448127746582,2738500
2005-04-11,75.59838104248047,75.86270904541016,74.61315155029297,74.9015121459961,61.57558822631836,1571100
2005-04-12,74.37284851074219,75.57434844970703,73.65194702148438,75.261962890625,61.87189865112305,1805900
2005-04-13,74.68524169921875,75.261962890625,72.54656982421875,73.05120086669922,60.0544548034668,2664100
2005-04-14,73.17134857177734,73.21941375732422,71.41716003417969,71.84970092773438,59.06674575805664,3008100
2005-04-15,71.00865173339844,72.35433197021484,70.04744720458984,70.40789794921875,57.88142013549805,3526300
2005-04-18,70.43193054199219,71.9698486328125,70.1676025390625,71.10476684570312,58.45433044433594,2736700
2005-04-19,70.96058654785156,71.9698486328125,69.8311767578125,70.6241683959961,58.05922317504883,2805900
2005-04-20,70.45596313476562,70.57611083984375,69.03819274902344,69.44670104980469,57.09125518798828,2235300
2005-04-21,69.87924194335938,71.12879943847656,69.01416015625,71.00865173339844,58.37532043457031,2589700
2005-04-22,70.04744720458984,71.58537292480469,69.6389389038086,70.1676025390625,57.68388748168945,2575000
2005-04-25,71.00865173339844,71.10476684570312,69.97535705566406,70.74432373046875,58.15800476074219,1597100
2005-04-26,70.88849639892578,70.88849639892578,68.77385711669922,69.32655334472656,56.99250793457031,1989600
2005-04-27,69.35057830810547,69.5428237915039,67.95684051513672,69.03819274902344,56.75542449951172,2062600
2005-04-28,68.60565185546875,69.11028289794922,67.93280792236328,68.6537094116211,56.43934631347656,2397300
2005-04-29,68.72579956054688,69.73506164550781,68.17311096191406,69.73506164550781,57.328330993652344,1796200
2005-05-02,70.02342224121094,70.1676025390625,69.56684875488281,70.14356994628906,57.66413879394531,1341000
2005-05-03,70.64820098876953,71.10476684570312,70.21566009521484,70.40789794921875,57.88142013549805,2120400
2005-05-04,70.11953735351562,70.88849639892578,70.04744720458984,70.7923812866211,58.49699401855469,1399300
2005-05-05,71.12879943847656,71.5132827758789,70.1676025390625,70.5280532836914,58.278564453125,1175000
2005-05-06,71.24894714355469,71.36910247802734,70.40789794921875,70.45596313476562,58.21900939941406,1265500
2005-05-09,70.69625854492188,71.1768569946289,69.95133209228516,70.5280532836914,58.278564453125,1312600
2005-05-10,70.43193054199219,70.45596313476562,68.53356170654297,68.79788970947266,56.84891891479492,1868100
2005-05-11,68.91803741455078,69.30252075195312,67.71653747558594,68.24520111083984,56.39220428466797,1980100
2005-05-12,68.26923370361328,68.4854965209961,65.81816864013672,66.20265197753906,54.70442581176758,2707900
2005-05-13,65.72205352783203,66.0584716796875,62.55009078979492,64.16010284423828,53.01662826538086,4589500
2005-05-16,63.679500579833984,64.37637329101562,63.41516876220703,63.9197998046875,52.81805419921875,2768600
2005-05-17,63.89577102661133,65.6980209350586,63.89577102661133,65.38562774658203,54.029300689697266,2243900
2005-05-18,65.86622619628906,67.5002670288086,65.72205352783203,66.92355346679688,55.30011749267578,2776400
2005-05-19,67.16384887695312,67.16384887695312,65.81816864013672,66.49101257324219,54.94269561767578,1641500
2005-05-20,66.32279968261719,66.39488983154297,65.74607849121094,65.96234893798828,54.50585174560547,1374400
2005-05-23,66.20265197753906,67.043701171875,65.93831634521484,66.65921783447266,55.08168029785156,1648900
2005-05-24,66.2507095336914,66.73130798339844,65.86622619628906,65.98638153076172,54.52571487426758,1341500
2005-05-25,65.93831634521484,65.96234893798828,64.73681640625,65.2654800415039,53.93000793457031,1887600
2005-05-26,66.0824966430664,66.15458679199219,65.38562774658203,65.6980209350586,54.28742218017578,1587600
2005-05-27,65.86622619628906,66.20265197753906,65.36160278320312,66.01040649414062,54.545562744140625,1278400
2005-05-31,65.98638153076172,66.01040649414062,64.56861114501953,65.12129974365234,53.81087112426758,2912200
2005-06-01,65.31353759765625,66.75534057617188,65.19338989257812,66.46697998046875,54.922828674316406,1720200
2005-06-02,66.56310272216797,66.97161102294922,66.22667694091797,66.73130798339844,55.14125442504883,1220900
2005-06-03,66.32279968261719,67.21190643310547,65.36160278320312,65.64996337890625,54.24772644042969,1985500
2005-06-06,65.86622619628906,66.32279968261719,65.60189819335938,65.67398834228516,54.267578125,877000
2005-06-07,65.84220123291016,66.73130798339844,65.55384063720703,65.55384063720703,54.16828918457031,1714300
2005-06-08,65.64996337890625,66.0824966430664,65.5298080444336,65.55384063720703,54.16828918457031,1024500
2005-06-09,65.16935729980469,65.28951263427734,64.18412780761719,64.80890655517578,53.55274200439453,1975100
2005-06-10,64.88099670410156,65.36160278320312,64.56861114501953,65.12129974365234,53.81087112426758,1411100
2005-06-13,65.0732421875,66.0584716796875,64.61666870117188,65.84220123291016,54.40657424926758,1849000
2005-06-14,65.57787322998047,65.86622619628906,65.24144744873047,65.5298080444336,54.14842987060547,1127400
2005-06-15,65.84220123291016,66.32279968261719,65.6980209350586,66.22667694091797,54.72427749633789,1756900
2005-06-16,66.10652923583984,67.8366928100586,66.10652923583984,67.11579132080078,55.45895004272461,2772700
2005-06-17,68.4854965209961,68.60565185546875,67.57235717773438,67.88475036621094,56.09436798095703,3769900
2005-06-20,67.62042236328125,67.74057006835938,67.09175872802734,67.28399658203125,55.59795379638672,1541000
2005-06-21,67.09175872802734,67.52429962158203,66.44294738769531,66.80339813232422,55.200828552246094,1346000
2005-06-22,66.82743072509766,67.21190643310547,66.20265197753906,66.53907012939453,54.98237609863281,1142500
2005-06-23,66.32279968261719,66.56310272216797,65.21742248535156,65.33757019042969,53.98957443237305,1845600
2005-06-24,64.88099670410156,65.36160278320312,62.83845138549805,63.58338165283203,52.54008102416992,4238900
2005-06-27,63.19889831542969,63.58338165283203,62.2617301940918,62.694271087646484,51.805381774902344,2189200
2005-06-28,62.694271087646484,63.559349060058594,62.598148345947266,63.36711120605469,52.36136245727539,1774100
2005-06-29,63.36711120605469,63.94382858276367,63.05472183227539,63.19889831542969,52.22236251831055,1608400
2005-06-30,63.126808166503906,63.174869537353516,62.526058197021484,62.79039001464844,51.884788513183594,1862700
2005-07-01,63.07875061035156,63.174869537353516,62.47800064086914,62.81441879272461,51.904659271240234,1439300
2005-07-05,62.81441879272461,63.43920135498047,62.237701416015625,62.95859909057617,52.0237922668457,2800800
2005-07-06,62.98263168334961,63.27098846435547,62.35784912109375,62.47800064086914,51.62665939331055,2814900
2005-07-07,62.117549896240234,63.03068923950195,61.39664840698242,62.694271087646484,51.805381774902344,2103100
2005-07-08,65.36160278320312,65.60189819335938,64.2802505493164,65.36160278320312,54.00944519042969,4226500
2005-07-11,66.15458679199219,67.16384887695312,65.84220123291016,66.53907012939453,54.98237609863281,3293100
2005-07-12,66.27474212646484,66.65921783447266,65.62593078613281,66.46697998046875,54.922828674316406,2169100
2005-07-13,66.13056182861328,66.58712768554688,65.55384063720703,65.8902587890625,54.446285247802734,2134800
2005-07-14,65.8902587890625,66.73130798339844,65.8902587890625,66.2507095336914,54.744136810302734,2083100
2005-07-15,66.29876708984375,66.5150375366211,65.77011108398438,66.0824966430664,54.60512161254883,1626800
2005-07-18,66.0824966430664,66.75534057617188,65.98638153076172,66.49101257324219,54.94269561767578,1352500
2005-07-19,67.01966857910156,67.64444732666016,66.53907012939453,67.52429962158203,55.79652786254883,2144300
2005-07-20,67.28399658203125,69.03819274902344,67.06773376464844,68.58161926269531,56.670196533203125,2720200
2005-07-21,68.96610260009766,69.68699645996094,68.3893814086914,68.79788970947266,56.84891891479492,2250800
2005-07-22,69.11028289794922,69.49475860595703,67.88475036621094,68.74983215332031,56.809181213378906,1355900
2005-07-25,68.74983215332031,69.08625030517578,67.6684799194336,68.14907836914062,56.31278610229492,1213100
2005-07-26,68.17311096191406,68.50952911376953,67.62042236328125,67.93280792236328,56.13407897949219,1352500
2005-07-27,68.00489807128906,68.05296325683594,67.11579132080078,67.64444732666016,55.89578628540039,1512100
2005-07-28,67.76460266113281,68.89401245117188,67.30802917480469,68.6537094116211,56.729766845703125,2348100
2005-07-29,68.6537094116211,68.74983215332031,67.35608673095703,67.4041519165039,55.69723892211914,1435500
2005-08-01,67.64444732666016,67.71653747558594,66.80339813232422,67.06773376464844,55.41926956176758,1335400
2005-08-02,67.4041519165039,69.56684875488281,67.4041519165039,69.11028289794922,57.1070442199707,2337700
2005-08-03,69.13430786132812,69.87924194335938,68.34131622314453,68.96610260009766,57.286685943603516,1687800
2005-08-04,68.72579956054688,68.91803741455078,67.2359390258789,67.52429962158203,56.089054107666016,1382600
2005-08-05,67.28399658203125,67.74057006835938,66.58712768554688,66.65921783447266,55.37046813964844,1446400
2005-08-08,68.4854965209961,68.60565185546875,67.30802917480469,67.38011932373047,55.96928787231445,2543500
2005-08-09,68.34131622314453,69.08625030517578,67.42817687988281,68.77385711669922,57.12700271606445,1757100
2005-08-10,69.68699645996094,69.97535705566406,68.96610260009766,69.3746109008789,57.62602615356445,2416100
2005-08-11,70.91252899169922,71.6093978881836,70.40789794921875,71.53730773925781,59.422462463378906,3175200
2005-08-12,71.84970092773438,72.04193878173828,70.91252899169922,71.41716003417969,59.32265853881836,2436500
2005-08-15,71.48925018310547,71.89775848388672,69.97535705566406,70.26371765136719,58.36454772949219,2181300
2005-08-16,70.31178283691406,70.43193054199219,69.06221771240234,69.25446319580078,57.52621841430664,1579900
2005-08-17,69.27848815917969,69.39864349365234,67.88475036621094,68.2211685180664,56.667911529541016,2050300
2005-08-18,67.98087310791016,68.05296325683594,67.28399658203125,67.45220947265625,56.029178619384766,1218900
2005-08-19,67.8366928100586,68.2211685180664,67.33206176757812,67.52429962158203,56.089054107666016,1230400
2005-08-22,67.93280792236328,68.70176696777344,67.71653747558594,68.14907836914062,56.6080322265625,1313700
2005-08-23,68.31729125976562,68.41340637207031,66.5150375366211,66.5150375366211,55.25069808959961,1770000
2005-08-24,66.53907012939453,66.53907012939453,65.62593078613281,65.81816864013672,54.6718635559082,2357500
2005-08-25,66.0584716796875,66.56310272216797,65.45771789550781,66.01040649414062,54.83153533935547,1100800
2005-08-26,66.27474212646484,66.29876708984375,65.45771789550781,65.57787322998047,54.47225570678711,1082500
2005-08-29,65.33757019042969,66.32279968261719,65.00115203857422,66.03443908691406,54.851497650146484,1174600
2005-08-30,65.72205352783203,66.0584716796875,64.56861114501953,65.0732421875,54.05308532714844,1513900
2005-08-31,64.88099670410156,64.88099670410156,63.82368087768555,64.37637329101562,53.474220275878906,2576100
2005-09-01,64.56861114501953,66.01040649414062,64.47248840332031,65.31353759765625,54.252685546875,2262400
2005-09-02,65.79414367675781,65.79414367675781,64.42443084716797,64.68875885009766,53.73370361328125,1378700
2005-09-06,64.68875885009766,65.04920959472656,64.25621795654297,64.78488159179688,53.81354904174805,1554400
2005-09-07,64.76084899902344,64.80890655517578,63.53532028198242,63.82368087768555,53.0151252746582,2282700
2005-09-08,63.82368087768555,64.13607025146484,63.102779388427734,63.48725891113281,52.735687255859375,1952600
2005-09-09,63.87173843383789,64.61666870117188,62.718299865722656,64.49652099609375,53.57403564453125,1377100
2005-09-12,64.49652099609375,65.36160278320312,64.01592254638672,65.16935729980469,54.13291549682617,1920400
2005-09-13,65.16935729980469,65.16935729980469,64.25621795654297,64.40039825439453,53.49418258666992,1611800
2005-09-14,64.52055358886719,64.80890655517578,63.679500579833984,63.79964828491211,52.99517822265625,1307200
2005-09-15,64.16010284423828,64.35234069824219,63.222930908203125,63.39113998413086,52.65583419799805,2139200
2005-09-16,63.703529357910156,64.37637329101562,63.48725891113281,64.1120376586914,53.254661560058594,2540000
2005-09-19,64.2802505493164,64.49652099609375,63.07875061035156,63.34307861328125,52.615943908691406,1679000
2005-09-20,63.631439208984375,64.03994750976562,62.45397186279297,62.86248016357422,52.216712951660156,1727300
2005-09-21,62.91054153442383,63.31904983520508,62.6221809387207,62.67023849487305,52.05702209472656,1664500
2005-09-22,62.95859909057617,63.19889831542969,62.141578674316406,62.237701416015625,51.697750091552734,1207300
2005-09-23,57.91230010986328,59.594398498535156,57.215431213378906,58.68125915527344,48.743587493896484,9154000
2005-09-26,58.633201599121094,59.233951568603516,57.81618118286133,58.1525993347168,48.3044548034668,3740800
2005-09-27,58.464988708496094,58.75334930419922,57.64796829223633,57.69602966308594,47.925209045410156,2576700
2005-09-28,57.8402099609375,58.24871826171875,57.64796829223633,57.8402099609375,48.04496765136719,2330900
2005-09-29,57.8402099609375,58.94559097290039,57.8402099609375,58.75334930419922,48.8034782409668,2284300
2005-09-30,58.72932052612305,59.065738677978516,58.609169006347656,58.68125915527344,48.743587493896484,1626400
2005-10-03,58.68125915527344,59.041709899902344,57.19139862060547,57.35961151123047,47.64577102661133,2495700
2005-10-04,57.23945999145508,57.33557891845703,56.037960052490234,56.13407897949219,46.62777328491211,3795300
2005-10-05,56.1821403503418,56.566619873046875,55.10078811645508,55.14884948730469,45.80939483642578,3775100
2005-10-06,55.31705856323242,55.629451751708984,54.62018966674805,55.052730560302734,45.729549407958984,3446100
2005-10-07,55.461238861083984,55.94184112548828,54.86048889160156,55.36511993408203,45.98903274536133,1879500
2005-10-10,55.41318130493164,55.917808532714844,54.28377151489258,54.45198059082031,45.23053741455078,1969200
2005-10-11,56.230201721191406,56.494529724121094,54.548099517822266,54.90855026245117,45.60979080200195,3259000
2005-10-12,55.24496841430664,55.74959945678711,53.80316925048828,54.57212829589844,45.33032989501953,3118300
2005-10-13,54.69227981567383,55.076759338378906,53.75511169433594,54.16361999511719,44.99100112915039,2712100
2005-10-14,54.42795181274414,55.3891487121582,53.538841247558594,55.1969108581543,45.84930419921875,2835000
2005-10-17,55.31705856323242,55.96586990356445,55.1969108581543,55.74959945678711,46.308406829833984,2552500
2005-10-18,56.061988830566406,56.3743782043457,55.36511993408203,55.94184112548828,46.468082427978516,3027800
2005-10-19,55.94184112548828,57.071250915527344,55.26900100708008,56.99916076660156,47.34634017944336,3348000
2005-10-20,57.26348876953125,57.76811981201172,55.8697509765625,56.13407897949219,46.62777328491211,2862000
2005-10-21,56.614681243896484,56.85498046875,55.84571838378906,56.110050201416016,46.60780715942383,2626700
2005-10-24,56.20616912841797,57.672000885009766,56.13407897949219,57.5278205871582,47.78547286987305,1914100
2005-10-25,57.38364028930664,57.96036148071289,56.3743782043457,57.071250915527344,47.406227111816406,1739900
2005-10-26,57.071250915527344,58.36886978149414,56.99916076660156,57.28752136230469,47.585872650146484,1658300
2005-10-27,57.5278205871582,57.8402099609375,56.85498046875,57.35961151123047,47.64577102661133,2307800
2005-10-28,57.79214859008789,57.93632888793945,56.66273880004883,57.72005844116211,47.94517135620117,1471700
2005-10-31,57.74409103393555,58.72932052612305,57.672000885009766,58.36886978149414,48.484107971191406,2221000
2005-11-01,58.464988708496094,59.54634094238281,58.36886978149414,59.113800048828125,49.10287857055664,2188700
2005-11-02,59.113800048828125,59.570369720458984,58.32080841064453,59.570369720458984,49.785709381103516,1997200
2005-11-03,59.618431091308594,61.10829162597656,59.35409927368164,60.38739013671875,50.46852111816406,3041400
2005-11-04,60.36336135864258,60.7958984375,59.065738677978516,60.4835090637207,50.54885482788086,2341800
2005-11-07,61.25246810913086,62.55009078979492,60.86798858642578,62.33382034301758,52.095245361328125,3648800
2005-11-08,61.87725067138672,62.88650894165039,61.540828704833984,62.45397186279297,52.19567108154297,2228700
2005-11-09,60.89202117919922,64.2802505493164,60.89202117919922,62.95859909057617,52.61739730834961,3326900
2005-11-10,63.07875061035156,63.679500579833984,62.526058197021484,63.150840759277344,52.77806091308594,1769500
2005-11-11,63.150840759277344,64.47248840332031,62.718299865722656,64.1120376586914,53.58137130737305,2391100
2005-11-14,64.16010284423828,64.4484634399414,63.36711120605469,63.94382858276367,53.44078826904297,1860000
2005-11-15,63.9197998046875,64.25621795654297,62.718299865722656,63.102779388427734,52.737884521484375,2483600
2005-11-16,63.19889831542969,63.6074104309082,62.646209716796875,63.27098846435547,52.87846374511719,1708300
2005-11-17,63.43920135498047,63.96786117553711,62.83845138549805,63.559349060058594,53.119468688964844,2252500
2005-11-18,64.49652099609375,64.49652099609375,62.79039001464844,63.43920135498047,53.0190544128418,2256100
2005-11-21,63.34307861328125,64.35234069824219,63.2469596862793,64.18412780761719,53.64162826538086,2378600
2005-11-22,64.16010284423828,64.37637329101562,63.679500579833984,64.16010284423828,53.62154006958008,1964600
2005-11-23,64.16010284423828,65.04920959472656,63.82368087768555,64.61666870117188,54.003135681152344,2120700
2005-11-25,64.95308685302734,65.98638153076172,64.76084899902344,65.67398834228516,54.886775970458984,1546300
2005-11-28,65.93831634521484,67.21190643310547,65.86622619628906,66.32279968261719,55.429019927978516,3368700
2005-11-29,66.39488983154297,67.5002670288086,66.34683227539062,66.97161102294922,55.971248626708984,3011700
2005-11-30,66.97161102294922,67.21190643310547,65.62593078613281,65.86622619628906,55.04743194580078,2828700
2005-12-01,66.6832504272461,68.29325866699219,66.44294738769531,67.95684051513672,56.794673919677734,2714200
2005-12-02,67.64444732666016,67.95684051513672,66.58712768554688,67.52429962158203,56.433162689208984,2244800
2005-12-05,67.52429962158203,67.76460266113281,66.99564361572266,67.21190643310547,56.17208480834961,2043900
2005-12-06,67.81266021728516,68.50952911376953,67.38011932373047,67.8607177734375,56.71430969238281,2252400
2005-12-07,67.78862762451172,69.56684875488281,67.78862762451172,68.70176696777344,57.41722869873047,2403600
2005-12-08,68.70176696777344,69.13430786132812,67.95684051513672,68.31729125976562,57.09590148925781,1961500
2005-12-09,68.70176696777344,68.72579956054688,67.52429962158203,67.64444732666016,56.53356170654297,1417800
2005-12-12,67.64444732666016,67.95684051513672,67.06773376464844,67.45220947265625,56.372928619384766,1862700
2005-12-13,67.28399658203125,69.08625030517578,67.18788146972656,68.50952911376953,57.256561279296875,1957900
2005-12-14,68.29325866699219,68.89401245117188,67.76460266113281,68.46147155761719,57.21641540527344,1872700
2005-12-15,68.46147155761719,69.06221771240234,67.76460266113281,67.8366928100586,56.694252014160156,1318800
2005-12-16,68.34131622314453,69.06221771240234,67.8366928100586,67.8366928100586,56.694252014160156,2115600
2005-12-19,67.6684799194336,68.6537094116211,67.64444732666016,68.60565185546875,57.3369026184082,2097100
2005-12-20,68.36534881591797,69.03819274902344,67.71653747558594,68.00489807128906,56.834835052490234,1890100
2005-12-21,68.26923370361328,69.68699645996094,68.0289306640625,69.66297149658203,58.220550537109375,1713900
2005-12-22,69.68699645996094,70.5280532836914,67.76460266113281,70.47998809814453,58.90336227416992,1816700
2005-12-23,70.47998809814453,70.7923812866211,70.02342224121094,70.76834869384766,59.14434814453125,1240400
2005-12-27,70.67223358154297,71.22492218017578,69.90326690673828,70.28775024414062,58.742706298828125,1972500
2005-12-28,70.1676025390625,71.48925018310547,70.09551239013672,71.15283203125,59.465702056884766,1416700
2005-12-29,70.57611083984375,71.70552062988281,70.40789794921875,71.24894714355469,59.54600143432617,1451600
2005-12-30,70.81640625,71.6093978881836,70.60014343261719,71.05670928955078,59.38535690307617,1333500
2006-01-03,71.10476684570312,72.08999633789062,70.86447143554688,71.84970092773438,60.04811096191406,2406600
2006-01-04,71.75357818603516,73.14732360839844,71.20088958740234,72.25820922851562,60.38949203491211,2445800
2006-01-05,71.84970092773438,72.9310531616211,71.7776107788086,72.83493041992188,60.871517181396484,1892600
2006-01-06,72.83493041992188,73.05120086669922,72.08999633789062,72.5946273803711,60.67068862915039,2105700
2006-01-09,72.4985122680664,74.37284851074219,71.27297973632812,73.45970916748047,61.39365005493164,2487500
2006-01-10,68.4854965209961,71.89775848388672,68.24520111083984,71.12879943847656,59.44560241699219,8602100
2006-01-11,71.03267669677734,71.36910247802734,69.95133209228516,70.1676025390625,58.64228057861328,4294200
2006-01-12,69.27848815917969,70.11953735351562,68.89401245117188,69.23043060302734,57.859039306640625,3104900
2006-01-13,69.11028289794922,69.71102905273438,68.89401245117188,69.56684875488281,58.14020919799805,1709900
2006-01-17,69.49475860595703,70.60014343261719,69.2063980102539,69.97535705566406,58.48160934448242,1866900
2006-01-18,69.9993896484375,69.9993896484375,69.11028289794922,69.56684875488281,58.14020919799805,1572200
2006-01-19,69.78311920166016,71.63343048095703,69.68699645996094,70.86447143554688,59.22471237182617,1697000
2006-01-20,71.20088958740234,71.70552062988281,69.08625030517578,69.2063980102539,57.83897399902344,2868200
2006-01-23,69.44670104980469,70.47998809814453,69.32655334472656,70.11953735351562,58.60213851928711,1609100
2006-01-24,70.1916275024414,70.72029113769531,69.25446319580078,70.43193054199219,58.86319351196289,1728500
2006-01-25,70.88849639892578,71.89775848388672,70.7923812866211,71.46521759033203,59.72676467895508,1965700
2006-01-26,72.08999633789062,75.02165985107422,71.99388122558594,73.96434020996094,61.815406799316406,3937300
2006-01-27,73.84419250488281,75.79061889648438,72.81089782714844,75.21389770507812,62.85969924926758,2770400
2006-01-30,75.09375,75.2859878540039,73.19538116455078,73.36358642578125,61.31332778930664,1959500
2006-01-31,74.44493865966797,77.30451202392578,74.25270080566406,75.69450378417969,63.2613639831543,4261200
2006-02-01,75.6224136352539,75.6224136352539,73.67597961425781,74.75733184814453,62.77705383300781,2321800
2006-02-02,74.49299621582031,76.2712173461914,73.33956146240234,73.65194702148438,61.84883499145508,1912600
2006-02-03,73.4837417602539,74.925537109375,72.73880767822266,73.4837417602539,61.707584381103516,2015200
2006-02-06,75.09375,77.01615142822266,74.87747955322266,76.96808624267578,64.63353729248047,2769700
2006-02-07,76.99211883544922,77.37660217285156,73.38761901855469,74.18061065673828,62.29279327392578,3219100
2006-02-08,75.21389770507812,75.33405303955078,72.85896301269531,74.925537109375,62.918331146240234,2124900
2006-02-09,75.14180755615234,76.29524993896484,73.89225006103516,74.66120910644531,62.69636917114258,1959600
2006-02-10,74.4689712524414,75.18987274169922,72.71478271484375,74.15657806396484,62.272605895996094,2906700
2006-02-13,74.15657806396484,74.15657806396484,71.89775848388672,72.66671752929688,61.0214958190918,2625400
2006-02-14,73.62792205810547,75.40614318847656,72.5946273803711,75.38211059570312,63.30173873901367,2442800
2006-02-15,75.67047119140625,76.15106964111328,72.57060241699219,74.22866821289062,62.33311462402344,2701900
2006-02-16,74.06046295166016,74.25270080566406,72.06597137451172,72.97911071777344,61.2838134765625,2847600
2006-02-17,73.50776672363281,73.50776672363281,72.47447967529297,73.00314331054688,61.30401611328125,2247500
2006-02-21,73.36358642578125,74.08448791503906,72.23417663574219,72.57060241699219,60.94078826904297,2011100
2006-02-22,72.52253723144531,72.97911071777344,72.23417663574219,72.81089782714844,61.14257049560547,1471200
2006-02-23,72.81089782714844,72.81089782714844,72.11402893066406,72.30626678466797,60.71879577636719,1959500
2006-02-24,72.66671752929688,72.9310531616211,72.08999633789062,72.47447967529297,60.86007308959961,1839200
2006-02-27,72.47447967529297,72.54656982421875,70.43193054199219,71.03267669677734,59.64933395385742,2079900
2006-02-28,71.10476684570312,71.89775848388672,69.85520935058594,70.45596313476562,59.165035247802734,1963100
2006-03-01,70.5280532836914,71.6093978881836,70.5280532836914,71.00865173339844,59.629146575927734,1265600
2006-03-02,70.72029113769531,72.08999633789062,70.6241683959961,71.84970092773438,60.335426330566406,1413800
2006-03-03,71.24894714355469,73.60388946533203,71.15283203125,73.05120086669922,61.3443717956543,2254400
2006-03-06,72.88298797607422,73.79612731933594,70.86447143554688,71.6093978881836,60.13361740112305,2125200
2006-03-07,71.6093978881836,71.6093978881836,68.72579956054688,70.1676025390625,58.922874450683594,2025000
2006-03-08,69.68699645996094,69.71102905273438,68.36534881591797,69.15834045410156,58.07536315917969,2959500
2006-03-09,69.56684875488281,70.33580780029297,68.67774200439453,69.23043060302734,58.1358757019043,1510700
2006-03-10,69.23043060302734,70.23969268798828,68.2211685180664,70.23969268798828,58.983421325683594,1833500
2006-03-13,70.5280532836914,70.67223358154297,69.15834045410156,69.90326690673828,58.70090866088867,945500
2006-03-14,69.97535705566406,72.08999633789062,69.97535705566406,71.12879943847656,59.73004150390625,1586700
2006-03-15,71.03267669677734,72.18611907958984,71.03267669677734,71.84970092773438,60.335426330566406,1663900
2006-03-16,72.25820922851562,73.29149627685547,72.06597137451172,72.64269256591797,61.00131607055664,1896100
2006-03-17,73.123291015625,73.38761901855469,72.1620864868164,72.35433197021484,60.75917053222656,2437300
2006-03-20,72.57060241699219,72.5946273803711,71.12879943847656,71.6093978881836,60.13361740112305,1646300
2006-03-21,71.08074188232422,71.36910247802734,69.6389389038086,70.02342224121094,58.80180358886719,2010100
2006-03-22,69.73506164550781,71.20088958740234,69.59088134765625,70.55207824707031,59.2457160949707,1712300
2006-03-23,70.76834869384766,71.6093978881836,69.9993896484375,70.93656158447266,59.56861877441406,1579900
2006-03-24,70.91252899169922,72.08999633789062,70.7923812866211,71.68148803710938,60.194149017333984,1681300
2006-03-27,72.40238952636719,73.84419250488281,72.18611907958984,72.88298797607422,61.203094482421875,2089700
2006-03-28,72.88298797607422,73.89225006103516,72.35433197021484,72.4985122680664,60.88025665283203,1698800
2006-03-29,72.81089782714844,74.4689712524414,72.71478271484375,73.79612731933594,61.96989440917969,2082100
2006-03-30,74.99762725830078,75.64643859863281,73.60388946533203,73.82015991210938,61.990081787109375,2157400
2006-03-31,73.84419250488281,74.37284851074219,72.5946273803711,73.43567657470703,61.66720962524414,1943100
2006-04-03,73.9162826538086,75.76658630371094,73.9162826538086,74.25270080566406,62.35330581665039,2293600
2006-04-04,75.09375,75.09375,73.62792205810547,74.15657806396484,62.272605895996094,1845300
2006-04-05,74.58911895751953,76.17510223388672,74.25270080566406,76.10301208496094,63.907100677490234,3121000
2006-04-06,76.41539764404297,77.44869232177734,75.40614318847656,77.28047943115234,64.89588928222656,2917300
2006-04-07,78.26570892333984,79.37109375,77.49674987792969,78.09750366210938,65.58195495605469,4896500
2006-04-10,78.36183166503906,79.34706115722656,78.14556121826172,78.89048767089844,66.24787902832031,4209700
2006-04-11,84.58560180664062,85.06620025634766,81.48573303222656,81.91826629638672,68.7904281616211,10887500
2006-04-12,81.341552734375,82.71125793457031,81.26946258544922,81.91826629638672,68.7904281616211,4353900
2006-04-13,81.65393829345703,81.87020874023438,80.30825805664062,81.005126953125,68.02363586425781,2606600
2006-04-17,81.3655776977539,81.89424133300781,81.005126953125,81.7020034790039,68.60884857177734,2760400
2006-04-18,82.18260192871094,84.82589721679688,82.18260192871094,84.4894790649414,70.94959259033203,4803300
2006-04-19,84.00888061523438,84.24918365478516,83.04768371582031,83.98484802246094,70.52584075927734,3336900
2006-04-20,84.00888061523438,84.34529876708984,82.37483978271484,83.55230712890625,70.16261291503906,3556000
2006-04-21,84.32127380371094,85.45068359375,83.6724624633789,85.04216766357422,71.41372680664062,3756800
2006-04-24,84.51351165771484,85.49874114990234,84.1290283203125,85.37859344482422,71.69621276855469,2893300
2006-04-25,86.29173278808594,86.38784790039062,83.84066772460938,84.34529876708984,70.8285140991211,1760600
2006-04-26,85.04216766357422,85.61888885498047,83.7685775756836,84.00888061523438,70.54601287841797,1914300
2006-04-27,83.86470031738281,83.86470031738281,79.92378234863281,80.26020050048828,67.39807891845703,4049600
2006-04-28,80.50050354003906,81.58184814453125,80.3563232421875,81.17333984375,68.16487121582031,3215700
2006-05-01,82.23065948486328,82.73529052734375,81.3655776977539,81.87020874023438,68.75007629394531,2298300
2006-05-02,82.37483978271484,82.85543823242188,81.17333984375,82.37483978271484,69.17384338378906,2893800
2006-05-03,81.7020034790039,82.06244659423828,79.94780731201172,81.02915954589844,68.3428726196289,3016900
2006-05-04,81.58184814453125,83.07170867919922,80.76483154296875,82.85543823242188,69.88320922851562,2218600
2006-05-05,83.11976623535156,84.6576919555664,83.02365112304688,84.34529876708984,71.13980102539062,2849500
2006-05-08,85.282470703125,86.86844635009766,85.23441314697266,86.79635620117188,73.20711517333984,3777900
2006-05-09,86.50800323486328,88.47846221923828,86.14755249023438,87.92577362060547,74.15972137451172,3276600
2006-05-10,87.51725769042969,87.58934783935547,86.24366760253906,87.03665924072266,73.4098129272461,2389200
2006-05-11,87.70950317382812,88.81488037109375,86.02739715576172,86.55606079101562,73.00446319580078,4791100
2006-05-12,86.55606079101562,86.58009338378906,81.46170043945312,83.64842987060547,70.55205535888672,3785800
2006-05-15,79.89974975585938,81.75006103515625,79.05870056152344,80.42841339111328,67.83617401123047,4599700
2006-05-16,80.74079895019531,81.46170043945312,78.45794677734375,80.83692169189453,68.18074035644531,2820800
2006-05-17,80.28423309326172,80.69274139404297,76.63166809082031,77.28047943115234,65.18108367919922,3250300
2006-05-18,78.0254135131836,78.0254135131836,75.23793029785156,75.23793029785156,63.458335876464844,2558400
2006-05-19,75.57434844970703,76.94406127929688,72.78687286376953,76.84793853759766,64.81626892089844,4654300
2006-05-22,75.38211059570312,75.4542007446289,72.54656982421875,74.85344696044922,63.13405227661133,4208800
2006-05-23,76.17510223388672,77.20838928222656,74.08448791503906,74.1085205078125,62.50575637817383,3506100
2006-05-24,73.7480697631836,75.79061889648438,72.35433197021484,74.54106140136719,62.870567321777344,3767000
2006-05-25,75.09375,76.6076431274414,74.97360229492188,76.0789794921875,64.16770935058594,3041800
2006-05-26,76.65570068359375,78.2176513671875,76.19912719726562,77.61689758300781,65.46485137939453,2519200
2006-05-30,77.2564468383789,78.0254135131836,75.33405303955078,75.69450378417969,63.84341812133789,2336400
2006-05-31,76.17510223388672,76.67973327636719,75.31002044677734,76.22315979003906,64.28931427001953,3230000
2006-06-01,76.4394302368164,78.65019226074219,75.74256134033203,78.26570892333984,66.0120849609375,3173000
2006-06-02,78.36183166503906,79.5633316040039,77.6889877319336,78.26570892333984,66.0120849609375,2490700
2006-06-05,77.64093017578125,78.19361877441406,75.18987274169922,75.40614318847656,63.600215911865234,2117600
2006-06-06,75.33405303955078,75.74256134033203,72.85896301269531,73.7480697631836,62.20173645019531,3351400
2006-06-07,73.50776672363281,74.32479095458984,71.58537292480469,72.21015167236328,60.904605865478516,4306900
2006-06-08,72.21015167236328,72.57060241699219,68.60565185546875,72.25820922851562,60.945125579833984,5095100
2006-06-09,73.89225006103516,74.18061065673828,71.99388122558594,72.52253723144531,61.1680908203125,3159100
2006-06-12,72.23417663574219,73.5798568725586,71.12879943847656,71.44119262695312,60.25603103637695,2056100
2006-06-13,71.1768569946289,71.63343048095703,68.8219223022461,69.56684875488281,58.675132751464844,2868900
2006-06-14,69.71102905273438,71.22492218017578,69.51879119873047,71.03267669677734,59.91149139404297,2502800
2006-06-15,71.20088958740234,72.9310531616211,71.20088958740234,72.71478271484375,61.330223083496094,3071000
2006-06-16,72.4985122680664,72.52253723144531,71.24894714355469,72.30626678466797,60.98564529418945,2626900
2006-06-19,72.21015167236328,72.23417663574219,69.27848815917969,69.92729949951172,58.979156494140625,2725400
2006-06-20,70.07147979736328,71.9458236694336,69.8311767578125,70.14356994628906,59.16157150268555,1945000
2006-06-21,70.50402069091797,72.97911071777344,70.40789794921875,71.68148803710938,60.458702087402344,1908900
2006-06-22,71.80164337158203,72.69075012207031,70.84043884277344,72.06597137451172,60.78297424316406,1511900
2006-06-23,72.08999633789062,73.86821746826172,71.53730773925781,72.52253723144531,61.1680908203125,1750600
2006-06-26,73.123291015625,74.39688110351562,72.9310531616211,73.60388946533203,62.080116271972656,1847600
2006-06-27,73.77210235595703,74.37284851074219,72.83493041992188,73.00314331054688,61.57343292236328,1969400
2006-06-28,72.9310531616211,74.37284851074219,72.4985122680664,73.41165161132812,61.917999267578125,1503400
2006-06-29,74.15657806396484,77.04017639160156,73.72403717041016,76.65570068359375,64.6541519165039,2364500
2006-06-30,77.61689758300781,78.19361877441406,76.77584838867188,77.76107788085938,65.58642578125,2163700
2006-07-03,79.61138916015625,80.0198974609375,78.98661041259766,79.51526641845703,67.06598663330078,1632000
2006-07-05,79.51526641845703,80.1881103515625,77.88123321533203,78.91452026367188,66.5593032836914,2517700
2006-07-06,80.11602020263672,81.26946258544922,79.80362701416016,80.30825805664062,67.73482513427734,2999700
2006-07-07,80.86094665527344,81.7020034790039,80.0198974609375,80.62065124511719,67.99830627441406,2714400
2006-07-10,81.7020034790039,81.7020034790039,79.68347930908203,80.28423309326172,67.71459197998047,4565600
2006-07-11,76.65570068359375,77.54480743408203,76.12703704833984,76.36734008789062,64.41091918945312,7739400
2006-07-12,77.01615142822266,78.33779907226562,76.7037582397461,77.01615142822266,64.95816802978516,3143600
2006-07-13,76.4394302368164,76.77584838867188,74.34882354736328,74.4689712524414,62.809757232666016,2885100
2006-07-14,74.4689712524414,75.31002044677734,72.61865997314453,73.98837280273438,62.40440368652344,2476600
2006-07-17,73.77210235595703,73.9403076171875,72.25820922851562,72.61865997314453,61.24915313720703,1884600
2006-07-18,73.05120086669922,73.96434020996094,72.11402893066406,73.07523345947266,61.634246826171875,1923800
2006-07-19,73.60388946533203,75.261962890625,72.81089782714844,74.4689712524414,62.809757232666016,2997200
2006-07-20,74.20464324951172,74.44493865966797,71.99388122558594,72.01790618896484,60.74245071411133,2667400
2006-07-21,72.3302993774414,72.3302993774414,69.9993896484375,71.03267669677734,59.91149139404297,3327400
2006-07-24,71.24894714355469,71.6093978881836,69.92729949951172,71.46521759033203,60.27630615234375,3119800
2006-07-25,71.12879943847656,72.69075012207031,70.88849639892578,72.04193878173828,60.76272201538086,2436300
2006-07-26,71.6093978881836,71.84970092773438,70.47998809814453,71.56134033203125,60.35736846923828,1944900
2006-07-27,72.21015167236328,72.54656982421875,70.07147979736328,70.45596313476562,59.42506790161133,2178900
2006-07-28,71.5132827758789,71.92179107666016,70.60014343261719,71.44119262695312,60.25603103637695,2993100
2006-07-31,70.57611083984375,72.4985122680664,70.09551239013672,71.9698486328125,60.70192337036133,2367000
2006-08-01,72.08999633789062,72.18611907958984,69.85520935058594,70.38387298583984,59.36423110961914,2494300
2006-08-02,70.91252899169922,71.6093978881836,69.5428237915039,71.24894714355469,60.4032096862793,3514300
2006-08-03,70.76834869384766,71.44119262695312,70.33580780029297,71.12879943847656,60.3013801574707,2221200
2006-08-04,71.80164337158203,72.85896301269531,71.03267669677734,71.05670928955078,60.24026107788086,1996800
2006-08-07,70.55207824707031,71.72955322265625,70.40789794921875,70.64820098876953,59.89392852783203,1354500
2006-08-08,70.74432373046875,71.3450698852539,69.35057830810547,69.8071517944336,59.18092346191406,2001300
2006-08-09,70.09551239013672,70.47998809814453,68.0289306640625,69.30252075195312,58.75309371948242,2668400
2006-08-10,69.30252075195312,69.6389389038086,68.53356170654297,69.51879119873047,58.93645095825195,1503200
2006-08-11,69.56684875488281,69.56684875488281,67.5002670288086,67.93280792236328,57.591880798339844,2160900
2006-08-14,67.47624206542969,68.60565185546875,66.34683227539062,67.11579132080078,56.89923095703125,2446100
2006-08-15,67.28399658203125,68.55758666992188,67.06773376464844,68.46147155761719,58.040077209472656,3637700
2006-08-16,68.58161926269531,69.5428237915039,68.31729125976562,68.99012756347656,58.48823928833008,2415400
2006-08-17,68.74983215332031,69.49475860595703,68.12505340576172,68.50952911376953,58.0808219909668,1890200
2006-08-18,68.845947265625,69.15834045410156,67.8607177734375,68.31729125976562,57.91782760620117,1722200
2006-08-21,68.24520111083984,69.6389389038086,68.1971435546875,69.13430786132812,58.61048126220703,2320900
2006-08-22,69.49475860595703,69.97535705566406,69.15834045410156,69.8311767578125,59.2012939453125,1818100
2006-08-23,69.87924194335938,70.38387298583984,69.2063980102539,69.51879119873047,58.93645095825195,1780800
2006-08-24,69.68699645996094,69.92729949951172,68.74983215332031,68.89401245117188,58.40675735473633,1845500
2006-08-25,69.08625030517578,70.23969268798828,68.96610260009766,69.51879119873047,58.93645095825195,1554000
2006-08-28,69.2063980102539,70.1676025390625,68.8219223022461,69.32655334472656,58.77347946166992,1624800
2006-08-29,69.59088134765625,69.75908660888672,68.4854965209961,69.2063980102539,58.67161178588867,2461500
2006-08-30,69.61490631103516,69.61490631103516,68.12505340576172,68.3893814086914,57.97895812988281,1988000
2006-08-31,68.53356170654297,69.08625030517578,68.1971435546875,68.70176696777344,58.24378967285156,1740900
2006-09-01,69.03819274902344,70.3598403930664,68.46147155761719,69.71102905273438,59.099430084228516,1696700
2006-09-05,69.56684875488281,71.10476684570312,69.11028289794922,69.42266845703125,58.854949951171875,2766100
2006-09-06,69.32655334472656,70.1916275024414,68.91803741455078,69.182373046875,58.6512336730957,2001300
2006-09-07,69.182373046875,69.6389389038086,68.60565185546875,69.47073364257812,58.89571762084961,2631900
2006-09-08,69.44670104980469,69.56684875488281,68.60565185546875,68.91803741455078,58.42714309692383,1617200
2006-09-11,68.4854965209961,68.60565185546875,64.83293914794922,65.2654800415039,55.33058166503906,6422300
2006-09-12,65.2654800415039,66.5150375366211,65.24144744873047,65.84220123291016,55.81950759887695,2887000
2006-09-13,66.0584716796875,67.52429962158203,65.84220123291016,67.28399658203125,57.041831970214844,2980200
2006-09-14,67.30802917480469,67.8366928100586,66.56310272216797,66.94757843017578,56.75662612915039,2003600
2006-09-15,67.74057006835938,68.2211685180664,66.73130798339844,67.59638977050781,57.30667495727539,2562500
2006-09-18,67.16384887695312,69.27848815917969,67.16384887695312,68.43743896484375,58.01970291137695,2365500
2006-09-19,68.0289306640625,68.34131622314453,66.92355346679688,67.47624206542969,57.20481872558594,1970400
2006-09-20,67.16384887695312,67.8607177734375,66.2507095336914,66.46697998046875,56.34918975830078,2879600
2006-09-21,66.49101257324219,67.71653747558594,66.34683227539062,66.49101257324219,56.36954879760742,2415600
2006-09-22,66.82743072509766,67.2359390258789,65.79414367675781,66.0584716796875,56.00285339355469,2037700
2006-09-25,66.0824966430664,66.20265197753906,63.9197998046875,65.57787322998047,55.595420837402344,3992000
2006-09-26,65.60189819335938,66.58712768554688,65.33757019042969,66.49101257324219,56.36954879760742,3358500
2006-09-27,66.22667694091797,67.2359390258789,66.15458679199219,66.6832504272461,56.532527923583984,2526300
2006-09-28,67.01966857910156,67.57235717773438,66.92355346679688,67.01966857910156,56.81772232055664,2640400
2006-09-29,67.18788146972656,67.76460266113281,66.89952087402344,67.38011932373047,57.12334060668945,1993300
2006-10-02,67.38011932373047,68.00489807128906,66.27474212646484,66.37085723876953,56.26769256591797,2584700
2006-10-03,66.13056182861328,66.15458679199219,64.76084899902344,65.12129974365234,55.208351135253906,3066700
2006-10-04,65.4336929321289,65.86622619628906,64.06398010253906,65.2654800415039,55.33058166503906,4044100
2006-10-05,65.62593078613281,66.46697998046875,65.28951263427734,66.2507095336914,56.165836334228516,2771100
2006-10-06,66.0824966430664,66.65921783447266,65.2654800415039,66.65921783447266,56.51215362548828,2354400
2006-10-09,67.28399658203125,68.46147155761719,66.6832504272461,67.25997161865234,57.0214729309082,4123800
2006-10-10,67.98087310791016,68.29325866699219,66.82743072509766,67.98087310791016,57.632625579833984,5120000
2006-10-11,63.9197998046875,65.0732421875,63.41516876220703,64.52055358886719,54.69903564453125,13118900
2006-10-12,64.85697174072266,65.28951263427734,63.703529357910156,63.9197998046875,54.18975830078125,5786700
2006-10-13,63.9197998046875,64.68875885009766,63.79964828491211,64.01592254638672,54.271236419677734,4449800
2006-10-16,64.85697174072266,65.79414367675781,64.68875885009766,65.64996337890625,55.65654754638672,5128900
2006-10-17,65.40966033935547,66.32279968261719,64.85697174072266,66.13056182861328,56.063961029052734,4140100
2006-10-18,66.44294738769531,66.6832504272461,65.45771789550781,65.79414367675781,55.77877426147461,4384500
2006-10-19,66.01040649414062,66.5150375366211,65.77011108398438,66.15458679199219,56.08434295654297,3081700
2006-10-20,66.49101257324219,66.56310272216797,65.93831634521484,65.98638153076172,55.941741943359375,3183000
2006-10-23,65.98638153076172,66.20265197753906,65.48175048828125,66.0584716796875,56.00285339355469,2716100
2006-10-24,65.79414367675781,67.21190643310547,65.5298080444336,66.58712768554688,56.45104217529297,4436200
2006-10-25,66.61116027832031,67.2359390258789,66.29876708984375,66.73130798339844,56.57328414916992,2322700
2006-10-26,67.11579132080078,67.11579132080078,65.98638153076172,66.34683227539062,56.24732971191406,2412100
2006-10-27,66.34683227539062,68.99012756347656,66.0824966430664,68.00489807128906,57.653011322021484,5078200
2006-10-30,68.0289306640625,68.46147155761719,66.97161102294922,67.90878295898438,57.57151412963867,2875400
2006-10-31,67.93280792236328,69.59088134765625,67.90878295898438,69.47073364257812,58.89571762084961,4620700
2006-11-01,69.68699645996094,69.90326690673828,67.28399658203125,68.07698822021484,58.0151252746582,3500000
2006-11-02,68.07698822021484,68.91803741455078,67.52429962158203,68.4854965209961,58.36326599121094,2769100
2006-11-03,68.4854965209961,69.182373046875,68.00489807128906,68.46147155761719,58.34279251098633,2149500
2006-11-06,68.94207000732422,69.44670104980469,68.3893814086914,69.25446319580078,59.0185661315918,2477000
2006-11-07,69.2063980102539,70.11953735351562,68.91803741455078,69.35057830810547,59.10049057006836,3596300
2006-11-08,69.35057830810547,69.68699645996094,68.55758666992188,69.03819274902344,58.834266662597656,2486200
2006-11-09,69.32655334472656,70.02342224121094,68.55758666992188,69.71102905273438,59.40765380859375,3246400
2006-11-10,69.68699645996094,69.8311767578125,67.93280792236328,68.50952911376953,58.383731842041016,2536800
2006-11-13,68.10102081298828,68.55758666992188,67.35608673095703,68.46147155761719,58.34279251098633,2033900
2006-11-14,68.46147155761719,68.74983215332031,67.33206176757812,68.26923370361328,58.178932189941406,2252100
2006-11-15,68.2211685180664,69.03819274902344,67.5002670288086,68.60565185546875,58.465660095214844,2523000
2006-11-16,68.70176696777344,68.99012756347656,67.81266021728516,68.0289306640625,57.97418212890625,1925400
2006-11-17,67.64444732666016,68.1971435546875,66.53907012939453,67.93280792236328,57.89225387573242,2902800
2006-11-20,68.86997985839844,69.78311920166016,68.26923370361328,68.41340637207031,58.301822662353516,2824800
2006-11-21,68.67774200439453,70.57611083984375,68.50952911376953,70.14356994628906,59.77625274658203,2860700
2006-11-22,71.05670928955078,73.53179931640625,71.05670928955078,73.123291015625,62.31559753417969,5726700
2006-11-24,72.23417663574219,73.89225006103516,72.08999633789062,73.79612731933594,62.88896560668945,2004800
2006-11-27,73.77210235595703,73.77210235595703,72.08999633789062,72.47447967529297,61.76266098022461,3554000
2006-11-28,72.04193878173828,72.7628402709961,71.72955322265625,72.57060241699219,61.84457778930664,2497000
2006-11-29,72.57060241699219,74.4689712524414,72.57060241699219,74.4689712524414,63.46237564086914,3398800
2006-11-30,74.2767333984375,75.06971740722656,74.06046295166016,74.9015121459961,63.83097839355469,3372000
2006-12-01,74.925537109375,75.2859878540039,73.3155288696289,74.18061065673828,63.216644287109375,2964900
2006-12-04,74.25270080566406,74.97360229492188,73.7480697631836,74.925537109375,63.851463317871094,2872400
2006-12-05,75.09375,75.14180755615234,73.86821746826172,74.1085205078125,63.15517807006836,3308900
2006-12-06,74.32479095458984,74.70926666259766,73.60388946533203,73.89225006103516,62.97089767456055,2181300
2006-12-07,73.89225006103516,74.68524169921875,73.67597961425781,74.03643035888672,63.09376525878906,1678400
2006-12-08,73.9162826538086,75.06971740722656,73.41165161132812,74.75733184814453,63.708106994628906,1842800
2006-12-11,74.49299621582031,75.21389770507812,74.34882354736328,74.61315155029297,63.58522033691406,1546800
2006-12-12,74.4689712524414,74.4689712524414,72.73880767822266,73.55583190917969,62.68419647216797,3618600
2006-12-13,73.55583190917969,73.65194702148438,72.61865997314453,73.17134857177734,62.35652160644531,2060900
2006-12-14,73.50776672363281,74.4689712524414,73.41165161132812,73.9162826538086,62.99135208129883,2002300
2006-12-15,74.4689712524414,75.02165985107422,74.1085205078125,74.58911895751953,63.56474685668945,2566400
2006-12-18,74.51702880859375,75.02165985107422,72.9310531616211,73.09925842285156,62.295101165771484,2088100
2006-12-19,73.14732360839844,73.60388946533203,72.7628402709961,73.24343872070312,62.41798782348633,1797600
2006-12-20,73.19538116455078,73.45970916748047,71.84970092773438,72.18611907958984,61.51691818237305,2202900
2006-12-21,71.92179107666016,72.04193878173828,69.35057830810547,70.40789794921875,60.30262756347656,3563200
2006-12-22,70.21566009521484,70.74432373046875,69.71102905273438,70.26371765136719,60.17915344238281,1412400
2006-12-26,70.26371765136719,71.32103729248047,70.04744720458984,70.57611083984375,60.44669723510742,1320400
2006-12-27,70.60014343261719,72.23417663574219,70.60014343261719,72.1380615234375,61.784481048583984,2122400
2006-12-28,72.1620864868164,72.69075012207031,71.46521759033203,72.1380615234375,61.784481048583984,1688100
2006-12-29,71.72955322265625,72.28224182128906,71.32103729248047,72.11402893066406,61.763893127441406,1586200
2007-01-03,72.21015167236328,72.23417663574219,70.09551239013672,70.47998809814453,60.36437225341797,3402400
2007-01-04,70.47998809814453,70.64820098876953,69.23043060302734,69.95133209228516,59.911590576171875,2353500
2007-01-05,69.95133209228516,70.26371765136719,68.46147155761719,69.11028289794922,59.19126510620117,3101400
2007-01-08,69.3746109008789,69.73506164550781,67.95684051513672,68.43743896484375,58.6150016784668,4276200
2007-01-09,68.96610260009766,69.39864349365234,67.5002670288086,68.53356170654297,58.69729995727539,5206600
2007-01-10,71.05670928955078,72.955078125,70.1916275024414,72.64269256591797,62.216678619384766,9689200
2007-01-11,71.44119262695312,73.79612731933594,71.44119262695312,73.21941375732422,62.71063232421875,4851400
2007-01-12,72.3302993774414,74.9015121459961,72.21015167236328,73.98837280273438,63.36922073364258,3939300
2007-01-16,74.01239776611328,74.49299621582031,73.05120086669922,73.4837417602539,62.93701171875,3073100
2007-01-17,73.05120086669922,73.5798568725586,72.4985122680664,73.36358642578125,62.83408737182617,2907900
2007-01-18,72.69075012207031,74.68524169921875,72.66671752929688,72.81089782714844,62.36075210571289,2935800
2007-01-19,73.38761901855469,76.2712173461914,73.09925842285156,75.4542007446289,64.6246566772461,5427700
2007-01-22,75.6224136352539,76.2471923828125,74.58911895751953,74.9015121459961,64.15131378173828,3207600
2007-01-23,74.9015121459961,76.58361053466797,74.9015121459961,75.86270904541016,64.97452545166016,2948400
2007-01-24,76.65570068359375,76.84793853759766,76.15106964111328,76.41539764404297,65.44791412353516,4112900
2007-01-25,76.89600372314453,76.99211883544922,75.261962890625,75.6224136352539,64.76876068115234,2340900
2007-01-26,75.98285675048828,77.56884002685547,75.4542007446289,77.064208984375,66.00359344482422,4012300
2007-01-29,77.064208984375,77.2564468383789,76.2471923828125,76.41539764404297,65.44791412353516,4984600
2007-01-30,77.35256958007812,78.38585662841797,77.18435668945312,77.64093017578125,66.49755859375,4756100
2007-01-31,76.94406127929688,78.07347106933594,76.48748779296875,77.61689758300781,66.82856750488281,2275500
2007-02-01,78.19361877441406,79.10675811767578,78.09750366210938,78.81839752197266,67.86306762695312,2554900
2007-02-02,78.69824981689453,78.69824981689453,77.2564468383789,77.95332336425781,67.11827850341797,2405600
2007-02-05,78.09750366210938,78.98661041259766,77.78511047363281,78.2416763305664,67.36650085449219,2653400
2007-02-06,78.2416763305664,79.15482330322266,78.2176513671875,78.93855285644531,67.96651458740234,2208100
2007-02-07,78.93855285644531,78.96257781982422,77.064208984375,77.2564468383789,66.51824188232422,3464700
2007-02-08,77.71302032470703,78.72228240966797,77.37660217285156,78.43392181396484,67.53204345703125,5391200
2007-02-09,78.45794677734375,79.15482330322266,78.0254135131836,78.14556121826172,67.28376007080078,3266000
2007-02-12,78.36183166503906,79.77960205078125,78.36183166503906,79.05870056152344,68.06999206542969,3381200
2007-02-13,83.74455261230469,86.6281509399414,83.02365112304688,84.1050033569336,72.41485595703125,18123900
2007-02-14,83.21588897705078,84.1050033569336,82.63916778564453,83.07170867919922,71.52520751953125,4976900
2007-02-15,82.7833480834961,84.32127380371094,81.7981185913086,83.40812683105469,71.81488037109375,4981300
2007-02-16,83.88873291015625,83.98484802246094,82.63916778564453,83.57633972167969,71.959716796875,2381700
2007-02-20,83.52828216552734,83.9367904663086,82.11051177978516,83.79261016845703,72.14590454101562,2559100
2007-02-21,83.16783142089844,84.4894790649414,82.63916778564453,84.46544647216797,72.7252426147461,2479600
2007-02-22,84.15306091308594,85.282470703125,83.19185638427734,83.5042495727539,71.89764404296875,3271000
2007-02-23,83.62439727783203,84.72978210449219,82.97559356689453,84.2972412109375,72.58038330078125,2892100
2007-02-26,84.51351165771484,85.45068359375,84.1290283203125,84.97007751464844,73.15972900390625,3159000
2007-02-27,82.25469207763672,83.23992156982422,79.41915130615234,81.19737243652344,69.91138458251953,6139900
2007-02-28,80.50050354003906,81.7981185913086,78.8424301147461,80.28423309326172,69.12520599365234,9465500
2007-03-01,78.60212707519531,82.13453674316406,77.20838928222656,79.89974975585938,68.79414367675781,6540500
2007-03-02,79.29900360107422,80.26020050048828,77.95332336425781,78.5781021118164,67.65619659423828,3494300
2007-03-05,77.32853698730469,77.8572006225586,75.95883178710938,76.2471923828125,65.6492691040039,5397000
2007-03-06,77.5928726196289,78.28974151611328,76.89600372314453,77.88123321533203,67.05615997314453,3477200
2007-03-07,77.8572006225586,79.17884826660156,77.73705291748047,77.83316802978516,67.01481628417969,3349300
2007-03-08,78.33779907226562,78.93855285644531,77.47271728515625,78.07347106933594,67.22171020507812,3039800
2007-03-09,79.29900360107422,80.06796264648438,78.55406951904297,79.77960205078125,68.69068908691406,3783600
2007-03-12,78.93855285644531,80.78885650634766,78.81839752197266,80.30825805664062,69.1458740234375,3334700
2007-03-13,79.92378234863281,81.24542999267578,78.48197937011719,78.69824981689453,67.75963592529297,4199500
2007-03-14,79.51526641845703,80.23616790771484,77.95332336425781,80.06796264648438,68.93897247314453,4359000
2007-03-15,80.50050354003906,83.04768371582031,80.30825805664062,81.41364288330078,70.09759521484375,5604200
2007-03-16,81.62991333007812,81.7020034790039,80.0198974609375,80.45243835449219,69.27001190185547,4875900
2007-03-19,80.86094665527344,81.77409362792969,80.33229064941406,81.60588073730469,70.26309967041016,3502100
2007-03-20,81.46170043945312,82.1585693359375,81.341552734375,81.87020874023438,70.49072265625,2775500
2007-03-21,80.90901184082031,81.55782318115234,80.1881103515625,81.341552734375,70.03553771972656,5413600
2007-03-22,80.50050354003906,81.89424133300781,80.50050354003906,80.95706939697266,69.7044906616211,2782000
2007-03-23,80.66870880126953,82.1585693359375,80.3803482055664,82.1585693359375,70.73900604248047,3140300
2007-03-26,81.75006103515625,82.18260192871094,80.3563232421875,82.11051177978516,70.69761657714844,3004700
2007-03-27,82.06244659423828,82.63916778564453,81.341552734375,81.7020034790039,70.34590148925781,2347400
2007-03-28,81.67797088623047,81.67797088623047,79.92378234863281,80.69274139404297,69.47689056396484,3456400
2007-03-29,81.31752014160156,81.75006103515625,80.21214294433594,80.93303680419922,69.68380737304688,3459600
2007-03-30,81.005126953125,82.18260192871094,80.93303680419922,81.46170043945312,70.13898468017578,2577200
2007-04-02,81.89424133300781,82.30274963378906,81.48573303222656,81.50975799560547,70.18035888671875,2663500
2007-04-03,81.87020874023438,83.62439727783203,81.62991333007812,83.19185638427734,71.62865447998047,3898000
2007-04-04,83.23992156982422,83.60037231445312,82.66320037841797,82.90350341796875,71.38037109375,2350900
2007-04-05,82.90350341796875,84.05693817138672,82.5190200805664,83.11976623535156,71.56658935546875,2898300
2007-04-09,83.64842987060547,84.41738891601562,83.31201171875,83.79261016845703,72.14590454101562,2938700
2007-04-10,83.98484802246094,84.63365936279297,83.19185638427734,83.86470031738281,72.20799255371094,4241100
2007-04-11,85.66694641113281,85.93128204345703,83.91275787353516,84.2972412109375,72.58038330078125,6970500
2007-04-12,84.36933135986328,84.56156921386719,83.60037231445312,84.27320861816406,72.55972290039062,5701400
2007-04-13,84.51351165771484,84.51351165771484,83.23992156982422,84.39335632324219,72.66316223144531,3140300
2007-04-16,84.39335632324219,84.82589721679688,83.84066772460938,83.96082305908203,72.29073333740234,3189100
2007-04-17,83.62439727783203,83.96082305908203,83.09574127197266,83.55230712890625,71.93901062011719,2580200
2007-04-18,84.1050033569336,84.1050033569336,82.59111022949219,82.83141326904297,71.31830596923828,2348300
2007-04-19,81.14930725097656,83.11976623535156,80.95706939697266,82.49498748779297,71.02865600585938,2601700
2007-04-20,84.08097076416016,84.1050033569336,81.91826629638672,82.59111022949219,71.11140441894531,4292300
2007-04-23,83.38410186767578,83.38410186767578,81.94229888916016,82.06244659423828,70.65620422363281,2631800
2007-04-24,82.73529052734375,82.73529052734375,80.8128890991211,81.58184814453125,70.242431640625,3470900
2007-04-25,85.9072494506836,87.70950317382812,85.30650329589844,85.93128204345703,73.9873275756836,10692000
2007-04-26,85.9072494506836,86.77233123779297,85.35456085205078,86.05142974853516,74.09075164794922,5050600
2007-04-27,85.21038055419922,86.84442138671875,85.16232299804688,86.48397064208984,74.46318817138672,2721900
2007-04-30,85.93128204345703,86.74829864501953,85.21038055419922,85.282470703125,73.42869567871094,3882700
2007-05-01,85.6429214477539,85.78710174560547,82.63916778564453,83.52828216552734,71.91832733154297,9900200
2007-05-02,83.81664276123047,84.22515106201172,83.52828216552734,83.81664276123047,72.52128601074219,3579100
2007-05-03,85.282470703125,85.30650329589844,83.5042495727539,84.24918365478516,72.89551544189453,2679200
2007-05-04,84.27320861816406,85.7390365600586,83.96082305908203,85.69097900390625,74.14301300048828,3808100
2007-05-07,90.52101135253906,93.30848693847656,88.95906066894531,92.82788848876953,80.31814575195312,31094000
2007-05-08,92.65968322753906,95.87969970703125,91.5542984008789,94.91850280761719,82.12702178955078,16217800
2007-05-09,92.99610137939453,95.03865051269531,92.5395278930664,93.06819152832031,80.52609252929688,9758400
2007-05-10,92.39534759521484,92.5155029296875,90.25668334960938,90.42488861083984,78.23900604248047,6486200
2007-05-11,90.54503631591797,92.32325744628906,90.49697875976562,91.38609313964844,79.0706558227539,5398500
2007-05-14,91.67445373535156,93.06819152832031,91.09773254394531,92.1550521850586,79.73600006103516,5086300
2007-05-15,92.99610137939453,94.55805206298828,92.01087188720703,94.41387176513672,81.69036865234375,4666600
2007-05-16,94.3177490234375,94.3177490234375,92.8759536743164,93.81311798095703,81.17058563232422,3094000
2007-05-17,93.66893768310547,94.65416717529297,92.5155029296875,94.07745361328125,81.39932250976562,2562400
2007-05-18,94.36580657958984,95.80760955810547,94.07745361328125,95.47119140625,82.60523223876953,4510800
2007-05-21,94.65416717529297,94.99059295654297,93.40460968017578,93.6929702758789,81.06666564941406,3342500
2007-05-22,94.55805206298828,95.1107406616211,93.500732421875,93.59684753417969,80.98348236083984,2531200
2007-05-23,96.12000274658203,98.04239654541016,96.07193756103516,97.00910949707031,83.93589782714844,8729200
2007-05-24,96.6486587524414,99.00360107421875,96.04791259765625,96.6246337890625,83.60323333740234,5741000
2007-05-25,96.79283905029297,98.30673217773438,96.2641830444336,98.28269958496094,85.03784942626953,3881500
2007-05-29,97.8021011352539,98.18657684326172,96.57656860351562,97.00910949707031,83.93589782714844,3446800
2007-05-30,96.0959701538086,99.12374877929688,95.2789535522461,99.09971618652344,85.74475860595703,4962000
2007-05-31,99.00360107421875,99.84465026855469,98.5950927734375,99.19583892822266,85.82794189453125,5195100
2007-06-01,99.48419952392578,99.82061767578125,99.00360107421875,99.62837982177734,86.20217895507812,3590800
2007-06-04,98.85942077636719,99.46016693115234,98.28269958496094,98.49897003173828,85.22498321533203,2806200
2007-06-05,98.01837158203125,98.28269958496094,96.57656860351562,97.53777313232422,84.39330291748047,3410100
2007-06-06,97.0811996459961,97.32150268554688,95.15879821777344,95.75955200195312,82.85472106933594,4119300
2007-06-07,95.01461791992188,96.38433074951172,93.40460968017578,93.54878997802734,80.94188690185547,4867600
2007-06-08,91.91474914550781,96.16806030273438,91.91474914550781,95.302978515625,82.45968627929688,3670700
2007-06-11,95.32701110839844,96.55254364013672,94.05342102050781,94.43789672851562,81.71118927001953,2278500
2007-06-12,93.71700286865234,96.57656860351562,93.11624908447266,94.53401947021484,81.79434967041016,4435800
2007-06-13,95.95178985595703,97.39359283447266,95.4952163696289,97.2734375,84.16459655761719,4123200
2007-06-14,97.0811996459961,99.243896484375,96.96105194091797,98.90747833251953,85.57841491699219,3023400
2007-06-15,99.72450256347656,100.18106842041016,98.66718292236328,99.96479797363281,86.49327850341797,4600000
2007-06-18,101.88719940185547,103.08869934082031,99.98883056640625,100.63764190673828,87.075439453125,8662500
2007-06-19,100.70973205566406,100.90196990966797,99.580322265625,99.91674041748047,86.45170593261719,3883800
2007-06-20,99.89270782470703,99.89270782470703,96.72074890136719,96.72074890136719,83.6863784790039,4778400
2007-06-21,96.84089660644531,97.53777313232422,95.6634292602539,96.93701934814453,83.87352752685547,4108900
2007-06-22,96.55254364013672,97.65792083740234,95.87969970703125,96.12000274658203,83.16658020019531,3859400
2007-06-25,96.12000274658203,96.12000274658203,94.3177490234375,94.70223236083984,81.93991088867188,3929900
2007-06-26,94.70223236083984,95.15879821777344,92.5155029296875,92.99610137939453,80.46368408203125,4558600
2007-06-27,92.56356048583984,93.83715057373047,90.92951965332031,93.64491271972656,81.02506256103516,5506900
2007-06-28,95.15879821777344,95.78357696533203,93.11624908447266,94.43789672851562,81.71118927001953,3946000
2007-06-29,95.25492095947266,97.92224884033203,95.15879821777344,97.39359283447266,84.26856994628906,5656600
2007-07-02,97.75404357910156,99.72450256347656,97.05716705322266,98.73927307128906,85.43289947509766,4631500
2007-07-03,99.243896484375,100.34928131103516,97.85015869140625,99.72450256347656,86.28535461425781,4278200
2007-07-05,99.50823211669922,99.86868286132812,97.46568298339844,99.36405181884766,85.97347259521484,4768700
2007-07-06,99.89270782470703,100.9260025024414,99.72450256347656,100.10897827148438,86.61802673339844,3882600
2007-07-09,99.79659271240234,102.22361755371094,99.74852752685547,101.79107666015625,88.07342529296875,7248900
2007-07-10,102.31974029541016,102.60810089111328,99.86868286132812,100.10897827148438,86.61802673339844,6771100
2007-07-11,100.42137145996094,102.10346984863281,100.42137145996094,101.95928955078125,88.21896362304688,4890200
2007-07-12,107.65440368652344,110.89845275878906,101.95928955078125,108.83187103271484,94.16539764404297,28567100
2007-07-13,112.84487915039062,114.59906768798828,110.80233001708984,113.78205108642578,98.44843292236328,17649600
2007-07-16,115.00758361816406,117.1943130493164,111.88368225097656,112.38831329345703,97.24253845214844,11530800
2007-07-17,112.82084655761719,112.82084655761719,110.61009216308594,112.00382995605469,96.90988159179688,6620200
2007-07-18,110.9465103149414,111.95577239990234,110.29769897460938,111.61934661865234,96.57720947265625,10892500
2007-07-19,112.05188751220703,112.79682159423828,103.44915008544922,107.22186279296875,92.77236938476562,22218600
2007-07-20,106.57305145263672,106.71723175048828,102.3677978515625,103.521240234375,89.57041931152344,12686800
2007-07-23,101.69496154785156,102.58406829833984,99.34001922607422,102.0073471069336,88.26054382324219,12425300
2007-07-24,100.95002746582031,101.79107666015625,97.99433898925781,99.12374877929688,85.76554107666016,9016700
2007-07-25,100.08495330810547,100.66166687011719,96.36029815673828,98.30673217773438,85.05864715576172,7584200
2007-07-26,96.55254364013672,96.6246337890625,90.04041290283203,91.31400299072266,79.00824737548828,18549100
2007-07-27,91.5542984008789,93.26042938232422,89.51174926757812,89.89623260498047,77.78157806396484,12676400
2007-07-30,90.8333969116211,92.39534759521484,89.89623260498047,91.91474914550781,79.52806854248047,7536800
2007-07-31,92.9720687866211,94.3177490234375,91.31400299072266,91.79460144042969,79.42410278320312,8996200
2007-08-01,90.8333969116211,92.3472900390625,86.14755249023438,91.19384765625,79.25700378417969,10709100
2007-08-02,90.8333969116211,91.84265899658203,89.15129852294922,91.02564239501953,79.11083221435547,7948400
2007-08-03,90.47295379638672,90.47295379638672,86.94053649902344,86.94053649902344,75.56045532226562,6922800
2007-08-06,87.13278198242188,88.02188873291016,84.1050033569336,85.71501159667969,74.49535369873047,9240400
2007-08-07,85.40261840820312,89.15129852294922,85.1142578125,87.97383117675781,76.45850372314453,7597000
2007-08-08,87.73352813720703,90.3768310546875,87.73352813720703,89.12727355957031,77.4609603881836,6724700
2007-08-09,86.77233123779297,89.223388671875,85.16232299804688,85.16232299804688,74.01499938964844,7414600
2007-08-10,83.62439727783203,85.18634796142578,80.50050354003906,83.36006927490234,72.44865417480469,15405800
2007-08-13,85.04216766357422,86.96456909179688,84.1050033569336,85.40261840820312,74.22384643554688,7222200
2007-08-14,86.02739715576172,86.4359130859375,83.7685775756836,83.7685775756836,72.8036880493164,6800000
2007-08-15,83.48021697998047,84.60962677001953,80.9811019897461,80.9811019897461,70.38107299804688,7045900
2007-08-16,80.42841339111328,80.42841339111328,72.69075012207031,76.7037582397461,66.66360473632812,19032500
2007-08-17,78.74630737304688,80.8128890991211,76.4394302368164,79.9958724975586,69.52482604980469,13827000
2007-08-20,80.83692169189453,82.66320037841797,80.50050354003906,82.47096252441406,71.6759262084961,8088100
2007-08-21,82.3267822265625,84.60962677001953,81.75006103515625,83.143798828125,72.26068878173828,6840400
2007-08-22,85.16232299804688,87.15680694580078,84.84992980957031,87.03665924072266,75.64400482177734,7281300
2007-08-23,87.70950317382812,88.79084777832031,85.13829040527344,85.95530700683594,74.70416259765625,5728700
2007-08-24,85.78710174560547,88.5986099243164,85.37859344482422,88.16606903076172,76.62554931640625,5124800
2007-08-27,88.31024932861328,90.04041290283203,88.09397888183594,88.8629379272461,77.23120880126953,4448400
2007-08-28,88.21412658691406,88.52651977539062,84.77783966064453,84.97007751464844,73.84790802001953,4124500
2007-08-29,85.81112670898438,87.58934783935547,85.21038055419922,87.4451675415039,75.99901580810547,3236800
2007-08-30,86.50800323486328,88.19010162353516,86.02739715576172,86.86844635009766,75.49779510498047,2344600
2007-08-31,87.94979858398438,88.74279022216797,87.20487213134766,87.7815933227539,76.29141998291016,2659500
2007-09-04,87.34905242919922,88.5986099243164,86.33979034423828,87.49323272705078,76.04080200195312,4062700
2007-09-05,88.33428192138672,89.00711822509766,86.55606079101562,87.66143798828125,76.18699645996094,4295500
2007-09-06,88.19010162353516,89.07920837402344,86.77233123779297,87.70950317382812,76.22875213623047,4943000
2007-09-07,86.17157745361328,86.31575775146484,83.16783142089844,83.79261016845703,72.82457733154297,6209700
2007-09-10,84.39335632324219,84.46544647216797,79.85169219970703,81.82215118408203,71.11202239990234,5105700
2007-09-11,82.11051177978516,82.97559356689453,81.22139739990234,82.18260192871094,71.42529296875,4514800
2007-09-12,82.3267822265625,82.59111022949219,80.50050354003906,80.86094665527344,70.27664947509766,5562400
2007-09-13,81.46170043945312,83.86470031738281,81.10124969482422,82.71125793457031,71.884765625,4165700
2007-09-14,82.20662689208984,85.97933959960938,82.11051177978516,85.25843811035156,74.09854125976562,5827200
2007-09-17,85.06620025634766,86.79635620117188,84.36933135986328,84.6576919555664,73.576416015625,5111600
2007-09-18,85.23441314697266,88.91100311279297,84.70574951171875,88.64666748046875,77.04328155517578,5627300
2007-09-19,89.46369171142578,91.7225112915039,88.95906066894531,89.5838394165039,77.85774993896484,5563400
2007-09-20,89.8481674194336,90.52101135253906,88.21412658691406,89.5838394165039,77.85774993896484,6126800
2007-09-21,90.28070831298828,90.8333969116211,88.98309326171875,89.87220001220703,78.1083755493164,5708700
2007-09-24,90.25668334960938,90.47295379638672,87.94979858398438,88.93502807617188,77.29387664794922,5473500
2007-09-25,88.45442962646484,89.07920837402344,87.63741302490234,88.91100311279297,77.27297973632812,3888500
2007-09-26,89.7520523071289,92.7077407836914,89.72801971435547,92.44341278076172,80.34302520751953,5814200
2007-09-27,92.9720687866211,94.91850280761719,92.27519989013672,93.71700286865234,81.44991302490234,5717100
2007-09-28,93.47669982910156,94.89447021484375,92.5395278930664,94.00536346435547,81.70053100585938,4548900
2007-10-01,94.02938842773438,94.34178161621094,92.92401123046875,94.07745361328125,81.76318359375,3732800
2007-10-02,93.98133087158203,94.41387176513672,92.08296203613281,93.35655212402344,81.13664245605469,3421500
2007-10-03,93.09221649169922,93.28446197509766,89.80010986328125,90.44892120361328,78.6095962524414,4254000
2007-10-04,90.85742950439453,91.19384765625,88.79084777832031,90.49697875976562,78.65137481689453,4346300
2007-10-05,91.60236358642578,94.17356872558594,91.60236358642578,93.21237182617188,81.01134490966797,4345400
2007-10-08,92.5395278930664,92.92401123046875,90.97757720947266,92.03489685058594,79.98796844482422,3056900
2007-10-09,93.38057708740234,95.44715881347656,92.29923248291016,95.44715881347656,82.9535903930664,6498300
2007-10-10,95.87969970703125,96.21611785888672,90.95355224609375,93.06819152832031,80.88604736328125,11608800
2007-10-11,94.07745361328125,95.39910125732422,89.51174926757812,91.50624084472656,79.52851867675781,6053400
2007-10-12,92.46743774414062,92.61161804199219,90.88146209716797,91.62638854980469,79.63294982910156,4073200
2007-10-15,92.03489685058594,92.8759536743164,90.54503631591797,91.8186264038086,79.8000259399414,3542800
2007-10-16,91.41011810302734,91.74653625488281,89.3916015625,89.60787200927734,77.8786392211914,3970600
2007-10-17,90.68921661376953,91.5302734375,89.96832275390625,91.24191284179688,79.2988052368164,4168500
2007-10-18,91.41011810302734,92.80386352539062,90.78533935546875,92.22714233398438,80.15509033203125,4063900
2007-10-19,92.27519989013672,92.27519989013672,89.96832275390625,89.96832275390625,78.19190216064453,5278000
2007-10-22,89.07920837402344,90.8333969116211,88.14203643798828,90.66519165039062,78.79757690429688,4637900
2007-10-23,91.09773254394531,92.27519989013672,90.49697875976562,91.93878173828125,79.90444946289062,4046900
2007-10-24,91.12175750732422,92.5155029296875,90.35279846191406,91.79460144042969,79.77914428710938,3499500
2007-10-25,91.41011810302734,92.7077407836914,90.68921661376953,92.25116729736328,80.17593383789062,4039900
2007-10-26,92.89997863769531,95.01461791992188,92.10698699951172,94.55805206298828,82.1808853149414,4487300
2007-10-29,94.6781997680664,97.8021011352539,94.3177490234375,97.15328979492188,84.4364013671875,5791500
2007-10-30,96.16806030273438,96.19209289550781,94.38983917236328,94.60610961914062,82.2226333618164,4563900
2007-10-31,94.91850280761719,95.73551940917969,93.40460968017578,95.13477325439453,83.04067993164062,5011700
2007-11-01,94.22162628173828,94.22162628173828,90.68921661376953,91.07369995117188,79.49586486816406,4512600
2007-11-02,91.69847869873047,92.75579833984375,90.30474090576172,92.65968322753906,80.8802261352539,5483200
2007-11-05,90.47295379638672,91.91474914550781,90.16056060791016,91.07369995117188,79.49586486816406,3443000
2007-11-06,91.14579010009766,93.30848693847656,91.14579010009766,92.68370819091797,80.90119171142578,2993000
2007-11-07,91.79460144042969,92.1790771484375,89.65592956542969,89.87220001220703,78.4471206665039,3086700
2007-11-08,93.71700286865234,94.55805206298828,88.50248718261719,90.49697875976562,78.99246978759766,8402400
2007-11-09,90.30474090576172,90.85742950439453,87.2529296875,89.12727355957031,77.796875,5838800
2007-11-12,88.79084777832031,90.47295379638672,85.76306915283203,86.19561004638672,75.23792266845703,6122200
2007-11-13,86.74829864501953,88.93502807617188,86.2677001953125,88.02188873291016,76.83201599121094,6202700
2007-11-14,88.93502807617188,89.96832275390625,88.0459213256836,88.57457733154297,77.31446075439453,4538300
2007-11-15,88.0459213256836,89.10324096679688,86.91651153564453,87.30098724365234,76.2027816772461,4447500
2007-11-16,87.70950317382812,87.82965087890625,83.69648742675781,87.2529296875,76.16083526611328,4560900
2007-11-19,86.53202819824219,86.53202819824219,83.64842987060547,84.27320861816406,73.55989074707031,4235000
2007-11-20,84.34529876708984,86.60411834716797,83.72052001953125,85.01814270019531,74.21013641357422,6481500
2007-11-21,84.2972412109375,86.21964263916016,83.04768371582031,84.51351165771484,73.76963806152344,3832500
2007-11-23,84.89798736572266,85.69097900390625,83.64842987060547,84.46544647216797,73.72769165039062,1970600
2007-11-26,84.6576919555664,86.74829864501953,83.81664276123047,83.81664276123047,73.161376953125,3566400
2007-11-27,84.08097076416016,84.58560180664062,82.9515609741211,84.20111846923828,73.49698638916016,4486600
2007-11-28,84.89798736572266,87.2529296875,84.70574951171875,87.01262664794922,75.95106506347656,4932900
2007-11-29,86.50800323486328,88.79084777832031,86.0754623413086,87.82965087890625,76.66422271728516,3558900
2007-11-30,88.69473266601562,89.63189697265625,86.50800323486328,87.39710998535156,76.28667449951172,4382300
2007-12-03,87.66143798828125,87.82965087890625,85.04216766357422,85.282470703125,74.44084930419922,3362700
2007-12-04,84.60962677001953,85.16232299804688,83.7685775756836,84.70574951171875,73.93743133544922,3285500
2007-12-05,85.33052825927734,85.57083129882812,84.2972412109375,85.57083129882812,74.69257354736328,3993700
2007-12-06,85.54679870605469,86.38784790039062,84.9220199584961,86.17157745361328,75.21694946289062,2663400
2007-12-07,85.59485626220703,88.91100311279297,85.59485626220703,88.69473266601562,77.41932678222656,3848000
2007-12-10,89.12727355957031,91.24191284179688,88.91100311279297,90.95355224609375,79.3909912109375,3119200
2007-12-11,90.25668334960938,91.26593780517578,86.33979034423828,86.82038879394531,75.78324890136719,3702800
2007-12-12,88.5986099243164,90.06443786621094,87.13278198242188,88.62264251708984,77.35639953613281,3704900
2007-12-13,87.85368347167969,87.94979858398438,85.04216766357422,87.30098724365234,76.2027816772461,3226800
2007-12-14,86.0994873046875,88.02188873291016,83.98484802246094,84.56156921386719,73.81159973144531,7489500
2007-12-17,84.22515106201172,84.36933135986328,80.57259368896484,81.46170043945312,71.10580444335938,5462000
2007-12-18,81.89424133300781,83.3360366821289,79.8276596069336,82.66320037841797,72.15455627441406,4596500
2007-12-19,82.5190200805664,83.98484802246094,82.08647918701172,82.87947082519531,72.34333801269531,2685800
2007-12-20,82.6872329711914,85.04216766357422,82.6872329711914,85.04216766357422,74.23109436035156,3362000
2007-12-21,85.69097900390625,87.80561828613281,85.6429214477539,87.34905242919922,76.24472045898438,5501100
2007-12-24,88.64666748046875,89.223388671875,88.19010162353516,88.93502807617188,77.62908172607422,1423500
2007-12-26,88.81488037109375,90.06443786621094,88.57457733154297,89.89623260498047,78.46810150146484,2187700
2007-12-27,89.70398712158203,89.77607727050781,88.83891296386719,88.88697052001953,77.58712005615234,2743600
2007-12-28,89.34353637695312,90.0163803100586,87.99786376953125,88.57457733154297,77.31446075439453,3199600
2007-12-31,87.82965087890625,88.57457733154297,87.27696228027344,87.82965087890625,76.66422271728516,2434400
2008-01-02,87.6133804321289,88.38233947753906,86.50800323486328,86.82038879394531,75.78324890136719,3246500
2008-01-03,86.94053649902344,88.11801147460938,85.88321685791016,86.96456909179688,75.90911102294922,2997200
2008-01-04,86.21964263916016,86.33979034423828,82.92752838134766,83.79261016845703,73.14038848876953,4238900
2008-01-07,84.1290283203125,84.1290283203125,77.92929077148438,79.5633316040039,69.44876861572266,10245500
2008-01-08,79.8276596069336,80.62065124511719,74.13255310058594,74.49299621582031,65.02300262451172,11230700
2008-01-09,74.61315155029297,75.47823333740234,72.40238952636719,75.09375,65.54736328125,6931000
2008-01-10,75.8867416381836,76.92002868652344,74.37284851074219,75.55032348632812,65.94593811035156,12058800
2008-01-11,74.7332992553711,76.7037582397461,74.61315155029297,76.2471923828125,66.55419158935547,6895000
2008-01-14,77.01615142822266,79.13079071044922,76.36734008789062,79.05870056152344,69.00826263427734,5184500
2008-01-15,78.2176513671875,78.2176513671875,74.80538940429688,74.94956970214844,65.42151641845703,7624000
2008-01-16,74.49299621582031,76.00688934326172,72.42642211914062,73.60388946533203,64.24691772460938,6998000
2008-01-17,73.77210235595703,74.37284851074219,68.91803741455078,69.182373046875,60.387489318847656,9822000
2008-01-18,70.11953735351562,72.18611907958984,68.96610260009766,69.92729949951172,61.03772735595703,9173100
2008-01-22,66.37085723876953,70.02342224121094,65.16935729980469,69.182373046875,60.387489318847656,6929900
2008-01-23,68.34131622314453,70.1676025390625,64.13607025146484,70.14356994628906,61.22649383544922,7781000
2008-01-24,70.40789794921875,74.25270080566406,69.68699645996094,74.03643035888672,64.62448120117188,7611200
2008-01-25,74.87747955322266,76.63166809082031,73.41165161132812,73.7480697631836,64.37279510498047,7310700
2008-01-28,72.73880767822266,75.74256134033203,72.23417663574219,75.6224136352539,66.00885009765625,3514300
2008-01-29,76.2471923828125,79.61138916015625,75.86270904541016,78.48197937011719,68.50489044189453,5966900
2008-01-30,78.28974151611328,80.30825805664062,77.16033172607422,78.5781021118164,68.58877563476562,4261900
2008-01-31,77.20838928222656,80.11602020263672,76.77584838867188,79.51526641845703,69.40678405761719,3828700
2008-02-01,80.90901184082031,82.7833480834961,79.46720886230469,82.37483978271484,71.90283966064453,6319600
2008-02-04,83.07170867919922,83.74455261230469,81.65393829345703,81.89424133300781,71.48336029052734,3965000
2008-02-05,80.0198974609375,80.83692169189453,78.14556121826172,78.50601196289062,68.52586364746094,4718200
2008-02-06,79.17884826660156,80.1881103515625,77.52078247070312,77.88123321533203,68.33610534667969,3008800
2008-02-07,77.47271728515625,79.89974975585938,76.65570068359375,78.77033996582031,69.11626434326172,3769700
2008-02-08,78.50601196289062,81.24542999267578,77.78511047363281,81.12528228759766,71.18257141113281,4465700
2008-02-11,81.26946258544922,82.30274963378906,79.9958724975586,81.84618377685547,71.81510925292969,4681500
2008-02-12,82.49498748779297,83.23992156982422,79.92378234863281,80.47647094726562,70.61328887939453,5168000
2008-02-13,81.10124969482422,85.35456085205078,80.8128890991211,85.33052825927734,74.87240600585938,8773100
2008-02-14,86.53202819824219,87.54129028320312,84.22515106201172,84.97007751464844,74.55614471435547,7590000
2008-02-15,84.4894790649414,86.36382293701172,84.39335632324219,85.83515930175781,75.3151626586914,5860100
2008-02-19,86.96456909179688,88.26219177246094,86.12351989746094,86.98860168457031,76.3272705078125,5337200
2008-02-20,86.41188049316406,88.55055236816406,85.33052825927734,88.50248718261719,77.65559387207031,4538700
2008-02-21,88.62264251708984,89.89623260498047,87.10874938964844,87.22889709472656,76.53810119628906,5442400
2008-02-22,87.421142578125,88.0459213256836,85.49874114990234,87.82965087890625,77.06523132324219,5340900
2008-02-25,88.0459213256836,93.59684753417969,87.66143798828125,93.35655212402344,81.91474151611328,9363200
2008-02-26,92.73177337646484,94.3177490234375,91.50624084472656,92.5155029296875,81.17681121826172,5999800
2008-02-27,91.77056884765625,95.20686340332031,90.71324920654297,93.76506042480469,82.27320098876953,5949300
2008-02-28,92.77983093261719,94.41387176513672,91.77056884765625,94.00536346435547,82.48405456542969,4753000
2008-02-29,93.164306640625,93.28446197509766,88.7668228149414,89.24742126464844,78.30924987792969,9409600
2008-03-03,89.31951141357422,92.41938018798828,89.223388671875,92.08296203613281,80.7972640991211,5811300
2008-03-04,91.07369995117188,93.57282257080078,89.15129852294922,91.31400299072266,80.1225357055664,6539900
2008-03-05,91.91474914550781,94.07745361328125,91.5542984008789,93.02012634277344,81.61957550048828,4891600
2008-03-06,93.35655212402344,94.38983917236328,91.93878173828125,92.20310974121094,80.90266418457031,4694000
2008-03-07,88.93502807617188,91.07369995117188,86.82038879394531,87.94979858398438,77.170654296875,7387500
2008-03-10,87.94979858398438,88.14203643798828,85.45068359375,85.6429214477539,75.14649963378906,6306200
2008-03-11,87.75756072998047,90.88146209716797,86.86844635009766,90.7372817993164,79.61651611328125,9071700
2008-03-12,90.76130676269531,92.10698699951172,89.72801971435547,90.80937194824219,79.6797866821289,6804800
2008-03-13,89.51174926757812,93.11624908447266,88.62264251708984,92.44341278076172,81.113525390625,6944800
2008-03-14,92.92401123046875,93.35655212402344,88.69473266601562,92.25116729736328,80.94486236572266,6907300
2008-03-17,89.87220001220703,91.33802795410156,86.48397064208984,89.15129852294922,78.22489166259766,6220400
2008-03-18,90.30474090576172,95.32701110839844,90.1845932006836,92.75579833984375,81.38764953613281,8805100
2008-03-19,92.77983093261719,93.1402816772461,85.59485626220703,85.59485626220703,75.1043472290039,6422800
2008-03-20,84.94605255126953,85.40261840820312,81.22139739990234,83.3360366821289,73.1223373413086,9606600
2008-03-24,83.86470031738281,85.42665100097656,83.31201171875,84.20111846923828,73.88143157958984,5922800
2008-03-25,84.94605255126953,86.60411834716797,84.87396240234375,85.88321685791016,75.35736083984375,4354600
2008-03-26,86.05142974853516,87.13278198242188,85.4747085571289,86.58009338378906,75.96880340576172,5947000
2008-03-27,87.03665924072266,87.80561828613281,84.84992980957031,85.01814270019531,74.59830474853516,5161900
2008-03-28,86.02739715576172,87.18083953857422,83.6724624633789,86.77233123779297,76.13750457763672,5159000
2008-03-31,86.82038879394531,87.30098724365234,84.82589721679688,86.65218353271484,76.03207397460938,5289000
2008-04-01,86.94053649902344,87.80561828613281,85.69097900390625,87.80561828613281,77.04415130615234,4963900
2008-04-02,87.70950317382812,87.80561828613281,86.84442138671875,87.54129028320312,76.81221008300781,4151600
2008-04-03,86.84442138671875,94.17356872558594,86.84442138671875,92.61161804199219,81.2611083984375,9292100
2008-04-04,92.9720687866211,93.8611831665039,91.19384765625,93.71700286865234,82.23104095458984,5799600
2008-04-07,94.6781997680664,94.77432250976562,89.43965911865234,89.96832275390625,78.94178771972656,7684800
2008-04-08,88.4303970336914,90.42488861083984,87.70950317382812,89.34353637695312,78.39358520507812,6883100
2008-04-09,89.223388671875,90.16056060791016,87.10874938964844,88.52651977539062,77.67669677734375,5019300
2008-04-10,88.35830688476562,89.17533111572266,84.53753662109375,86.77233123779297,76.13750457763672,6307600
2008-04-11,85.88321685791016,86.86844635009766,83.88873291015625,84.46544647216797,74.11333465576172,4867200
2008-04-14,84.34529876708984,84.34529876708984,81.12528228759766,81.5337905883789,71.54100036621094,5472200
2008-04-15,81.94229888916016,84.60962677001953,81.94229888916016,83.72052001953125,73.45973205566406,3528000
2008-04-16,84.4894790649414,86.53202819824219,84.15306091308594,86.4359130859375,75.84231567382812,3498100
2008-04-17,86.33979034423828,87.39710998535156,84.4894790649414,85.4747085571289,74.9989013671875,2985600
2008-04-18,86.74829864501953,87.68547058105469,85.69097900390625,87.13278198242188,76.45376586914062,3576400
2008-04-21,87.01262664794922,87.54129028320312,85.78710174560547,87.10874938964844,76.43268585205078,2268200
2008-04-22,86.91651153564453,87.2529296875,84.9220199584961,85.78710174560547,75.2730484008789,3119900
2008-04-23,85.95530700683594,86.24366760253906,84.22515106201172,84.89798736572266,74.49287414550781,2616200
2008-04-24,84.87396240234375,85.40261840820312,83.16783142089844,83.74455261230469,73.48081970214844,3801900
2008-04-25,84.00888061523438,86.00337219238281,83.04768371582031,85.83515930175781,75.3151626586914,2909400
2008-04-28,85.85919189453125,87.0606918334961,84.87396240234375,85.88321685791016,75.35736083984375,2948900
2008-04-29,85.71501159667969,85.78710174560547,82.90350341796875,83.26394653320312,73.05911254882812,3884500
2008-04-30,83.36006927490234,84.68171691894531,82.56707763671875,83.57633972167969,73.69477844238281,3978100
2008-05-01,83.31201171875,84.7538070678711,80.86094665527344,83.43215942382812,73.56763458251953,6554900
2008-05-02,83.98484802246094,87.37307739257812,83.74455261230469,86.77233123779297,76.51290893554688,5028200
2008-05-05,86.96456909179688,88.93502807617188,85.95530700683594,88.64666748046875,78.16560363769531,4156600
2008-05-06,90.04041290283203,91.33802795410156,88.98309326171875,91.31400299072266,80.51759338378906,5713800
2008-05-07,91.5302734375,92.77983093261719,89.7520523071289,91.5302734375,80.7082748413086,7278000
2008-05-08,92.77983093261719,95.59133911132812,92.77983093261719,95.2789535522461,84.01374053955078,9132700
2008-05-09,95.35104370117188,95.37506866455078,93.1402816772461,93.81311798095703,82.72120666503906,6481500
2008-05-12,94.24565887451172,100.06092071533203,93.5247573852539,99.98883056640625,88.16674041748047,10058100
2008-05-13,99.26792907714844,102.12750244140625,98.88345336914062,101.21436309814453,89.24736785888672,9048400
2008-05-14,101.40660095214844,103.06466674804688,100.2051010131836,100.9260025024414,88.99311065673828,7952500
2008-05-15,101.1903305053711,105.1312484741211,99.7725601196289,102.7042236328125,90.56110382080078,5471400
2008-05-16,103.13675689697266,103.83363342285156,100.51748657226562,103.689453125,91.42984008789062,7667500
2008-05-19,103.3290023803711,107.58231353759766,103.11273193359375,107.14977264404297,94.48100280761719,10559400
2008-05-20,105.92424011230469,105.94827270507812,101.55078125,103.8816909790039,91.59935760498047,6300600
2008-05-21,103.78556823730469,104.79483032226562,99.79659271240234,100.2051010131836,88.35746002197266,5394200
2008-05-22,98.33075714111328,100.32524871826172,97.94628143310547,98.04239654541016,86.45046997070312,5232700
2008-05-23,97.41761779785156,98.52300262451172,95.59133911132812,96.72074890136719,85.28504943847656,5240800
2008-05-27,96.55254364013672,97.53777313232422,95.51924896240234,97.03314208984375,85.56051635742188,3157400
2008-05-28,97.32150268554688,100.01286315917969,96.2641830444336,99.89270782470703,88.08199310302734,4827300
2008-05-29,99.00360107421875,99.70046997070312,96.69671630859375,96.93701934814453,85.47576141357422,4577200
2008-05-30,97.56179809570312,98.73927307128906,95.78357696533203,97.53777313232422,86.0054931640625,3874100
2008-06-02,97.2734375,97.85015869140625,96.04791259765625,97.6338882446289,86.09022521972656,3359900
2008-06-03,96.86492919921875,98.57106018066406,94.3177490234375,95.15879821777344,83.90780639648438,3935900
2008-06-04,94.91850280761719,96.12000274658203,93.1402816772461,93.47669982910156,82.42457580566406,3835800
2008-06-05,93.90924072265625,96.4564208984375,92.80386352539062,96.31224060058594,84.92485046386719,3995100
2008-06-06,95.56730651855469,97.29747009277344,93.81311798095703,94.24565887451172,83.10260772705078,5012300
2008-06-09,96.79283905029297,101.67092895507812,95.47119140625,101.33451080322266,89.35332489013672,7405700
2008-06-10,100.42137145996094,106.30872344970703,99.62837982177734,102.65615844726562,90.5186996459961,11276900
2008-06-11,99.7725601196289,100.32524871826172,94.10147857666016,94.4859619140625,83.31451416015625,9764400
2008-06-12,94.34178161621094,96.6246337890625,90.11250305175781,90.68921661376953,79.9666519165039,6671200
2008-06-13,91.60236358642578,95.51924896240234,91.04966735839844,94.82238006591797,83.61114501953125,4824300
2008-06-16,95.37506866455078,96.6486587524414,94.41387176513672,95.39910125732422,84.11967468261719,3893000
2008-06-17,95.47119140625,96.79283905029297,94.53401947021484,94.79834747314453,83.58995056152344,4127200
2008-06-18,94.00536346435547,95.23088836669922,92.73177337646484,93.9572982788086,82.84835815429688,3620000
2008-06-19,94.10147857666016,95.61537170410156,92.85192108154297,94.00536346435547,82.89073181152344,3128700
2008-06-20,93.06819152832031,93.57282257080078,89.43965911865234,89.72801971435547,79.1191177368164,7285600
2008-06-23,90.08847045898438,91.21788024902344,88.81488037109375,90.61712646484375,79.90309143066406,4182300
2008-06-24,90.35279846191406,91.31400299072266,88.33428192138672,88.64666748046875,78.16560363769531,4602600
2008-06-25,89.51174926757812,89.67996215820312,86.74829864501953,88.7668228149414,78.27155303955078,5496100
2008-06-26,87.92577362060547,88.31024932861328,84.58560180664062,84.82589721679688,74.79659271240234,6123300
2008-06-27,84.82589721679688,86.0994873046875,83.81664276123047,85.01814270019531,74.96611022949219,6212700
2008-06-30,85.30650329589844,87.0606918334961,84.97007751464844,85.59485626220703,75.4746322631836,5009400
2008-07-01,84.77783966064453,85.35456085205078,80.26020050048828,82.75932312011719,72.97434997558594,9098700
2008-07-02,83.52828216552734,83.52828216552734,77.04017639160156,77.16033172607422,68.0373306274414,8318700
2008-07-03,77.66496276855469,79.41915130615234,76.03092193603516,78.77033996582031,69.45699310302734,4813800
2008-07-07,79.70751190185547,82.99961853027344,78.48197937011719,80.23616790771484,70.7495346069336,8030900
2008-07-08,80.59661865234375,80.59661865234375,74.54106140136719,77.6889877319336,68.50350952148438,9359500
2008-07-09,81.67797088623047,81.94229888916016,75.67047119140625,75.79061889648438,66.8296127319336,9938000
2008-07-10,77.6889877319336,84.00888061523438,77.52078247070312,83.143798828125,73.31336975097656,11968100
2008-07-11,82.25469207763672,84.6576919555664,81.10124969482422,83.23992156982422,73.39813995361328,8401200
2008-07-14,85.282470703125,85.69097900390625,82.75932312011719,83.96082305908203,74.0337905883789,6959500
2008-07-15,83.43215942382812,84.84992980957031,81.7020034790039,82.92752838134766,73.12266540527344,7840400
2008-07-16,83.72052001953125,83.86470031738281,80.3563232421875,83.57633972167969,73.69477844238281,6688200
2008-07-17,82.83141326904297,83.40812683105469,78.07347106933594,81.07721710205078,71.49114227294922,8415200
2008-07-18,80.9811019897461,82.56707763671875,79.44317626953125,81.24542999267578,71.63947296142578,6392100
2008-07-21,82.11051177978516,82.11051177978516,79.89974975585938,81.60588073730469,71.95728302001953,4835400
2008-07-22,82.01438903808594,82.06244659423828,79.25093841552734,81.41364288330078,71.78777313232422,4697300
2008-07-23,81.26946258544922,81.26946258544922,78.07347106933594,78.65019226074219,69.35107421875,5184600
2008-07-24,78.8424301147461,79.202880859375,74.97360229492188,75.16584014892578,66.27870178222656,5843000
2008-07-25,75.57434844970703,77.83316802978516,75.16584014892578,76.4394302368164,67.40168762207031,4095300
2008-07-28,76.2712173461914,79.94780731201172,75.74256134033203,78.48197937011719,69.20274353027344,8144600
2008-07-29,79.03466796875,80.45243835449219,78.8424301147461,80.16407775878906,70.68594360351562,5285200
2008-07-30,78.53003692626953,83.72052001953125,78.53003692626953,83.72052001953125,73.82191467285156,6210300
2008-07-31,83.57633972167969,83.62439727783203,80.76483154296875,81.10124969482422,71.51233673095703,4504300
2008-08-01,81.10124969482422,81.10124969482422,76.92002868652344,77.232421875,68.10092163085938,5588200
2008-08-04,77.28047943115234,77.28047943115234,73.86821746826172,74.58911895751953,65.7701416015625,5447600
2008-08-05,75.23793029785156,76.96808624267578,73.7480697631836,76.48748779296875,67.44404602050781,5988500
2008-08-06,76.72779083251953,78.65019226074219,76.15106964111328,77.30451202392578,68.53050994873047,4477100
2008-08-07,76.92002868652344,77.90525817871094,76.15106964111328,76.41539764404297,67.7423095703125,3258000
2008-08-08,76.41539764404297,76.92002868652344,73.65194702148438,76.31928253173828,67.65709686279297,4873200
2008-08-11,76.2712173461914,76.2712173461914,73.84419250488281,75.04569244384766,66.52803802490234,5122500
2008-08-12,75.18987274169922,76.4394302368164,74.1085205078125,74.39688110351562,65.95288848876953,5113600
2008-08-13,74.25270080566406,78.07347106933594,74.01239776611328,77.49674987792969,68.70093536376953,5994700
2008-08-14,76.94406127929688,78.0494384765625,76.05494689941406,76.55957794189453,67.87012481689453,4470600
2008-08-15,76.58361053466797,77.232421875,75.16584014892578,76.4394302368164,67.76361083984375,3802400
2008-08-18,77.064208984375,77.80914306640625,74.25270080566406,74.75733184814453,66.27241516113281,3785700
2008-08-19,74.37284851074219,75.98285675048828,74.06046295166016,74.75733184814453,66.27241516113281,3822800
2008-08-20,75.35807800292969,76.39137268066406,74.13255310058594,76.19912719726562,67.55058288574219,4010200
2008-08-21,76.31928253173828,77.78511047363281,75.2859878540039,77.232421875,68.46659088134766,3185600
2008-08-22,77.56884002685547,77.64093017578125,75.6224136352539,77.56884002685547,68.76484680175781,3199200
2008-08-25,76.4394302368164,77.5928726196289,75.09375,75.50225830078125,66.93279266357422,3694200
2008-08-26,75.31002044677734,76.2712173461914,74.70926666259766,75.95883178710938,67.33753967285156,2345600
2008-08-27,76.53555297851562,77.80914306640625,75.50225830078125,77.08824157714844,68.33877563476562,2677600
2008-08-28,77.6889877319336,78.5781021118164,77.18435668945312,77.8572006225586,69.02046203613281,3357300
2008-08-29,77.80914306640625,78.09750366210938,76.92002868652344,77.20838928222656,68.4452896118164,2397800
2008-09-02,76.29524993896484,76.89600372314453,72.47447967529297,73.19538116455078,64.88774871826172,6090100
2008-09-03,73.19538116455078,73.67597961425781,69.97535705566406,71.6093978881836,63.48176574707031,7531200
2008-09-04,71.39312744140625,72.52253723144531,67.88475036621094,68.62967681884766,60.84025955200195,6309600
2008-09-05,68.58161926269531,68.91803741455078,65.45771789550781,68.00489807128906,60.28639221191406,7277700
2008-09-08,69.32655334472656,71.05670928955078,65.16935729980469,66.17861938476562,58.667381286621094,7627200
2008-09-09,65.50578308105469,66.8514633178711,64.4484634399414,64.4484634399414,57.133602142333984,8646500
2008-09-10,65.16935729980469,66.70728302001953,62.9345703125,65.33757019042969,57.92179870605469,7199000
2008-09-11,64.0880126953125,66.65921783447266,62.309791564941406,66.37085723876953,58.837806701660156,6994700
2008-09-12,65.8902587890625,69.39864349365234,65.72205352783203,68.89401245117188,61.0745849609375,5646400
2008-09-15,66.56310272216797,68.07698822021484,63.631439208984375,64.7127914428711,57.367919921875,5746000
2008-09-16,63.27098846435547,64.23219299316406,60.50754165649414,63.679500579833984,56.45192337036133,10624800
2008-09-17,62.83845138549805,64.20816040039062,60.026939392089844,60.4835090637207,53.618675231933594,8705300
2008-09-18,61.68500900268555,62.83845138549805,55.48527145385742,62.165611267089844,55.1098518371582,10564700
2008-09-19,64.905029296875,66.0824966430664,61.39664840698242,64.37637329101562,57.069698333740234,9396600
2008-09-22,63.9197998046875,66.0824966430664,63.58338165283203,64.40039825439453,57.09098815917969,5509400
2008-09-23,63.82368087768555,65.38562774658203,61.180381774902344,61.49277114868164,54.51338577270508,5378000
2008-09-24,62.67023849487305,64.01592254638672,60.91604995727539,61.56486129760742,54.57728576660156,5564600
2008-09-25,61.92530822753906,62.40591049194336,58.94559097290039,59.88275909423828,53.08609390258789,7926900
2008-09-26,58.705291748046875,58.87350082397461,56.230201721191406,56.566619873046875,50.14634704589844,9148600
2008-09-29,55.74959945678711,55.96586990356445,50.2947883605957,51.37614059448242,45.544979095458984,12244800
2008-09-30,53.01018142700195,54.33182907104492,52.24121856689453,54.25973892211914,48.101295471191406,6629400
2008-10-01,53.70705032348633,53.70705032348633,49.958370208740234,51.11180877685547,45.31065368652344,9410800
2008-10-02,50.65523910522461,50.895538330078125,46.23371887207031,46.57014083862305,41.284461975097656,10796300
2008-10-03,47.603431701660156,50.895538330078125,45.60894012451172,46.23371887207031,40.98622131347656,10158000
2008-10-06,44.815948486328125,45.65700149536133,40.13010025024414,43.51832962036133,38.579036712646484,12918200
2008-10-07,44.335350036621094,45.512821197509766,40.15412902832031,40.15412902832031,35.596656799316406,10907200
2008-10-08,36.429481506347656,37.222469329833984,32.200199127197266,35.34812927246094,31.336139678955078,24228400
2008-10-09,36.189178466796875,38.11157989501953,28.787939071655273,29.94137954711914,26.543046951293945,12903300
2008-10-10,27.97092056274414,31.719600677490234,25.255529403686523,27.033750534057617,23.965431213378906,18529900
2008-10-13,32.176170349121094,33.97842025756836,29.0762996673584,33.2094612121582,29.44021224975586,12565600
2008-10-14,35.203948974609375,36.04499816894531,30.277799606323242,31.214969635009766,27.672094345092773,11598000
2008-10-15,30.373920440673828,30.66227912902832,27.033750534057617,27.225990295410156,24.135862350463867,13879100
2008-10-16,27.754650115966797,29.508840560913086,26.33687973022461,29.34062957763672,26.010488510131836,12511700
2008-10-17,28.571670532226562,31.407209396362305,27.826740264892578,28.35540008544922,25.1370792388916,10803700
2008-10-20,29.316600799560547,29.845260620117188,28.18718910217285,29.821229934692383,26.436540603637695,9811600
2008-10-21,29.124359130859375,30.7343692779541,28.23525047302246,29.196449279785156,25.88267707824707,8889800
2008-10-22,28.0910701751709,28.259279251098633,24.39044952392578,25.279560089111328,22.41034698486328,17517300
2008-10-23,25.54388999938965,26.07254981994629,22.87656021118164,24.005970001220703,21.281312942504883,18909200
2008-10-24,22.41999053955078,23.885820388793945,21.747150421142578,22.61223030090332,20.045751571655273,13253800
2008-10-27,22.732379913330078,23.357160568237305,21.723119735717773,21.723119735717773,19.257553100585938,10324700
2008-10-28,22.828500747680664,26.024490356445312,21.62700080871582,25.904340744018555,22.964218139648438,13700400
2008-10-29,26.52911949157715,28.23525047302246,25.303590774536133,26.79344940185547,23.752416610717773,13161700
2008-10-30,28.0910701751709,28.547639846801758,26.457029342651367,27.51435089111328,24.3914852142334,11869600
2008-10-31,27.32210922241211,27.826740264892578,26.577180862426758,27.63450050354004,24.49799919128418,10205400
2008-11-03,28.427490234375,29.124359130859375,27.1058406829834,28.547639846801758,25.3075008392334,8783300
2008-11-04,29.65302085876465,30.20570945739746,29.172420501708984,29.965410232543945,26.564353942871094,11589100
2008-11-05,29.364660263061523,29.91735076904297,28.115100860595703,28.35540008544922,25.48450469970703,9099200
2008-11-06,27.63450050354004,28.16316032409668,24.39044952392578,24.6547794342041,22.158557891845703,10207300
2008-11-07,25.15941047668457,27.1058406829834,24.96717071533203,26.889570236206055,24.167083740234375,8185800
2008-11-10,28.35540008544922,28.932119369506836,27.754650115966797,28.307340621948242,25.441308975219727,8948300
2008-11-11,26.91360092163086,27.32210922241211,25.54388999938965,26.288820266723633,23.627155303955078,8752400
2008-11-12,25.207469940185547,26.120609283447266,24.414480209350586,24.43851089477539,21.964181900024414,7543100
2008-11-13,25.063289642333984,27.153900146484375,22.828500747680664,26.91360092163086,24.188676834106445,13675500
2008-11-14,26.360910415649414,28.427490234375,25.904340744018555,26.048519134521484,23.41118621826172,10832500
2008-11-17,25.255529403686523,25.68807029724121,23.212980270385742,23.237009048461914,20.88433265686035,10510600
2008-11-18,23.83776092529297,23.9819393157959,22.227750778198242,22.780439376831055,20.473989486694336,9581300
2008-11-19,22.468050003051758,22.516109466552734,19.488330841064453,19.60848045349121,17.623180389404297,14112300
2008-11-20,19.392210006713867,19.512359619140625,16.34040069580078,16.46055030822754,14.793970108032227,21235700
2008-11-21,18.28683090209961,20.425500869750977,17.469810485839844,20.281320571899414,18.227901458740234,20117100
2008-11-24,21.62700080871582,22.444019317626953,20.665800094604492,21.987449645996094,19.76129150390625,14219300
2008-11-25,22.972679138183594,23.6695499420166,21.723119735717773,23.309099197387695,20.94912338256836,10886800
2008-11-26,22.780439376831055,25.279560089111328,22.203720092773438,25.183439254760742,22.633686065673828,7674200
2008-11-28,24.991199493408203,25.95240020751953,23.957910537719727,25.856279373168945,23.23841094970703,5163600
2008-12-01,24.462539672851562,25.039260864257812,22.251779556274414,22.371929168701172,20.106840133666992,9887700
2008-12-02,23.429250717163086,24.05402946472168,22.516109466552734,23.453279495239258,21.078702926635742,9040900
2008-12-03,21.69908905029297,22.61223030090332,20.737890243530273,22.323869705200195,20.06364631652832,10671100
2008-12-04,22.03550910949707,22.03550910949707,19.055789947509766,19.368179321289062,17.407211303710938,14881000
2008-12-05,19.488330841064453,19.848779678344727,17.926380157470703,19.584449768066406,17.601581573486328,21092200
2008-12-08,21.170429229736328,23.477310180664062,21.0262508392334,23.020740509033203,20.68996238708496,16222000
2008-12-09,22.924619674682617,24.70284080505371,22.15566062927246,22.948650360107422,20.625173568725586,12113200
2008-12-10,24.270299911499023,24.750900268554688,23.813730239868164,24.51059913635254,22.02897834777832,9400400
2008-12-11,24.174179077148438,25.42374038696289,23.381189346313477,23.9819393157959,21.553842544555664,9993100
2008-12-12,22.516109466552734,24.36642074584961,22.227750778198242,24.222240447998047,21.76980972290039,11403800
2008-12-15,24.58268928527832,25.23150062561035,23.453279495239258,23.813730239868164,21.40266227722168,7781800
2008-12-16,24.198209762573242,24.991199493408203,23.59745979309082,24.96717071533203,22.4393253326416,8197300
2008-12-17,24.414480209350586,26.240760803222656,24.222240447998047,24.871049880981445,22.352924346923828,9905800
2008-12-18,25.375680923461914,25.399709701538086,23.357160568237305,23.477310180664062,21.100299835205078,9710600
2008-12-19,24.12611961364746,24.342390060424805,23.092830657958984,23.309099197387695,20.94912338256836,12074600
2008-12-22,23.78969955444336,24.005970001220703,21.50684928894043,22.179689407348633,19.93406105041504,9513700
2008-12-23,22.588199615478516,23.477310180664062,22.251779556274414,22.9967098236084,20.66836166381836,6867100
2008-12-24,23.164920806884766,23.212980270385742,22.371929168701172,22.564170837402344,20.279619216918945,1893300
2008-12-26,22.564170837402344,23.645519256591797,22.347900390625,23.501340866088867,21.12190818786621,3183600
2008-12-29,24.030000686645508,24.63075065612793,22.87656021118164,23.381189346313477,21.013914108276367,4197100
2008-12-30,23.693580627441406,25.712099075317383,23.188949584960938,25.68807029724121,23.087234497070312,10593700
2008-12-31,25.61598014831543,27.538379669189453,25.591949462890625,27.05777931213379,24.318260192871094,12301200
2009-01-02,27.298080444335938,29.893320083618164,27.274049758911133,29.100330352783203,26.154010772705078,12752800
2009-01-05,29.364660263061523,29.67704963684082,27.58643913269043,28.49958038330078,25.614086151123047,13813900
2009-01-06,29.292570114135742,29.628990173339844,28.643760681152344,29.124359130859375,26.175607681274414,10549500
2009-01-07,26.457029342651367,27.754650115966797,25.904340744018555,26.168670654296875,23.519166946411133,14698500
2009-01-08,25.54388999938965,27.4422607421875,25.279560089111328,27.298080444335938,24.534231185913086,8318700
2009-01-09,27.39419937133789,27.58643913269043,25.832250595092773,25.976430892944336,23.346397399902344,8446300
2009-01-12,24.51059913635254,24.63075065612793,23.429250717163086,24.174179077148438,21.726619720458984,13073500
2009-01-13,23.429250717163086,23.9819393157959,22.347900390625,22.948650360107422,20.625173568725586,18692600
2009-01-14,22.203720092773438,22.61223030090332,21.0262508392334,21.69908905029297,19.50212287902832,13899700
2009-01-15,21.458789825439453,23.020740509033203,20.930130004882812,22.516109466552734,20.236421585083008,12336200
2009-01-16,23.164920806884766,23.40522003173828,21.530879974365234,22.660289764404297,20.366004943847656,10094300
2009-01-20,21.987449645996094,22.371929168701172,20.06505012512207,20.06505012512207,18.03352928161621,13034200
2009-01-21,20.71385955810547,20.71385955810547,19.248029708862305,20.569679260253906,18.487060546875,16557600
2009-01-22,20.209230422973633,20.425500869750977,19.60848045349121,19.824750900268555,17.817562103271484,10869100
2009-01-23,19.224000930786133,20.85803985595703,18.983699798583984,20.016990661621094,17.990331649780273,13682100
2009-01-26,20.161169052124023,20.834009170532227,19.72863006591797,20.06505012512207,18.03352928161621,9633500
2009-01-27,20.305349349975586,20.85803985595703,20.06505012512207,20.689830780029297,18.595054626464844,7211700
2009-01-28,21.3626708984375,21.62700080871582,20.59370994567871,21.0262508392334,18.897403717041016,10839300
2009-01-29,20.52161979675293,20.569679260253906,19.704599380493164,20.281320571899414,18.227901458740234,9700300
2009-01-30,20.377439498901367,20.425500869750977,18.599220275878906,18.719369888305664,16.824092864990234,11069700
2009-02-02,18.671310424804688,19.103849411010742,18.094589233398438,18.47907066345215,16.608121871948242,8021700
2009-02-03,18.95966911315918,19.440269470214844,18.647279739379883,19.320119857788086,17.364011764526367,8625900
2009-02-04,19.392210006713867,19.824750900268555,18.647279739379883,18.791460037231445,17.253700256347656,9965000
2009-02-05,18.719369888305664,19.776689529418945,18.16667938232422,19.368179321289062,17.783218383789062,10676000
2009-02-06,19.80072021484375,20.665800094604492,19.60848045349121,20.185199737548828,18.533388137817383,9549400
2009-02-09,20.473560333251953,21.386699676513672,20.089080810546875,20.425500869750977,18.75402069091797,9768000
2009-02-10,20.59370994567871,21.266550064086914,18.190710067749023,18.382949829101562,16.878618240356445,18521400
2009-02-11,18.983699798583984,19.07982063293457,18.094589233398438,18.50309944152832,16.988941192626953,10598800
2009-02-12,18.623249053955078,18.81549072265625,17.32563018798828,18.04652976989746,16.56972885131836,16747000
2009-02-13,18.262800216674805,18.382949829101562,17.662050247192383,17.97443962097168,16.503536224365234,9504600
2009-02-17,17.205480575561523,17.541900634765625,16.22024917602539,16.22024917602539,14.892897605895996,13549000
2009-02-18,16.388460159301758,16.556669235229492,15.355170249938965,15.595470428466797,14.31924819946289,12987300
2009-02-19,16.100099563598633,16.388460159301758,15.259050369262695,15.259050369262695,14.010358810424805,8286200
2009-02-20,14.778450012207031,15.307109832763672,14.393969535827637,15.114870071411133,13.877976417541504,11641100
2009-02-23,15.427260398864746,15.451290130615234,13.937399864196777,13.961429595947266,12.818924903869629,12467700
2009-02-24,14.201729774475098,15.427260398864746,13.697099685668945,15.355170249938965,14.098609924316406,12117100
2009-02-25,15.523380279541016,16.02800941467285,14.61023998260498,15.547410011291504,14.27511978149414,13995100
2009-02-26,16.052040100097656,17.18144989013672,15.547410011291504,15.643529891967773,14.363374710083008,12263000
2009-02-27,15.018750190734863,15.715620040893555,14.44202995300293,14.97068977355957,13.745594024658203,10795000
2009-03-02,14.5381498336792,14.730389595031738,13.048290252685547,13.192469596862793,12.11289119720459,14631500
2009-03-03,14.057550430297852,14.369939804077148,13.096349716186523,13.288590431213379,12.201147079467773,11863200
2009-03-04,14.129639625549316,15.379199981689453,13.961429595947266,14.994720458984375,13.767656326293945,17018800
2009-03-05,14.466059684753418,14.490090370178223,12.303359985351562,12.639780044555664,11.605430603027344,19469400
2009-03-06,13.000229835510254,13.336649894714355,11.942910194396973,12.543660163879395,11.517176628112793,14910600
2009-03-09,12.495599746704102,13.528889656066895,12.399479866027832,12.952170372009277,11.892254829406738,11896800
2009-03-10,13.72113037109375,14.8745698928833,13.649040222167969,14.70635986328125,13.502894401550293,14260700
2009-03-11,14.80247974395752,14.898599624633789,13.649040222167969,13.841279983520508,12.708605766296387,13265200
2009-03-12,13.769189834594727,14.418000221252441,13.240530014038086,14.369939804077148,13.194003105163574,13194200
2009-03-13,14.297849655151367,14.321880340576172,13.5529203414917,13.769189834594727,12.642416954040527,10866500
2009-03-16,14.225760459899902,15.379199981689453,13.8893404006958,14.70635986328125,13.502894401550293,14465000
2009-03-17,13.000229835510254,13.745160102844238,12.807990074157715,13.432769775390625,12.333528518676758,34904300
2009-03-18,13.216500282287598,13.576950073242188,12.543660163879395,13.168439865112305,12.090832710266113,35015400
2009-03-19,13.961429595947266,16.19622039794922,13.769189834594727,15.379199981689453,14.120672225952148,100751600
2009-03-20,15.643529891967773,15.955920219421387,14.70635986328125,15.715620040893555,14.429567337036133,44348400
2009-03-23,16.34040069580078,17.78219985961914,15.955920219421387,17.78219985961914,16.327030181884766,33189800
2009-03-24,17.229509353637695,18.118619918823242,16.9171199798584,17.5899600982666,16.1505184173584,25403700
2009-03-25,18.334890365600586,19.224000930786133,17.662050247192383,18.55116081237793,17.033061981201172,29446300
2009-03-26,19.103849411010742,19.704599380493164,18.76742935180664,19.512359619140625,17.915605545043945,19992800
2009-03-27,18.74340057373047,19.127880096435547,18.382949829101562,18.74340057373047,17.20957374572754,14300300
2009-03-30,17.662050247192383,17.71010971069336,15.859800338745117,16.07607078552246,14.760519981384277,23161000
2009-03-31,17.421749114990234,18.142650604248047,16.72488021850586,17.638019561767578,16.19464874267578,34701600
2009-04-01,17.157419204711914,18.5751895904541,16.893089294433594,18.262800216674805,16.768299102783203,15704900
2009-04-02,19.512359619140625,20.401470184326172,19.27206039428711,19.656539916992188,18.047985076904297,26353000
2009-04-03,19.632509231567383,19.824750900268555,18.69533920288086,19.632509231567383,18.025922775268555,20501800
2009-04-06,19.15191078186035,19.224000930786133,18.262800216674805,19.00773048400879,17.4522705078125,16777100
2009-04-07,18.142650604248047,19.00773048400879,17.9023494720459,18.719369888305664,17.187509536743164,21923300
2009-04-08,19.392210006713867,19.60848045349121,18.022499084472656,19.368179321289062,17.783218383789062,31353600
2009-04-09,20.641769409179688,21.266550064086914,20.305349349975586,21.266550064086914,19.526247024536133,20457600
2009-04-13,20.954160690307617,22.564170837402344,20.545650482177734,21.987449645996094,20.18815040588379,18928800
2009-04-14,21.939390182495117,22.516109466552734,21.0262508392334,21.218490600585938,19.482114791870117,16854100
2009-04-15,20.930130004882812,21.915359497070312,20.617740631103516,21.747150421142578,19.96751594543457,16215400
2009-04-16,22.203720092773438,22.227750778198242,21.266550064086914,21.987449645996094,20.18815040588379,12593800
2009-04-17,21.963420867919922,22.444019317626953,21.723119735717773,22.251779556274414,20.43085289001465,10869900
2009-04-20,21.3626708984375,21.62700080871582,20.041019439697266,20.089080810546875,18.445138931274414,14666000
2009-04-21,19.512359619140625,21.0262508392334,19.46430015563965,20.882070541381836,19.17323112487793,15231900
2009-04-22,20.545650482177734,21.651029586791992,20.233259201049805,20.761920928955078,19.062910079956055,11370100
2009-04-23,20.834009170532227,21.50684928894043,20.497589111328125,21.386699676513672,19.636566162109375,12646600
2009-04-24,21.69908905029297,22.299840927124023,21.43475914001465,21.963420867919922,20.16609001159668,11696300
2009-04-27,21.05027961730957,21.69908905029297,20.906099319458008,21.12236976623535,19.393863677978516,9170100
2009-04-28,20.665800094604492,20.954160690307617,20.353410720825195,20.473560333251953,18.79815101623535,8877400
2009-04-29,20.930130004882812,21.43475914001465,20.665800094604492,21.146400451660156,19.415929794311523,9516200
2009-04-30,21.81924057006836,22.395959854125977,21.530879974365234,21.795209884643555,20.011642456054688,11419300
2009-05-01,21.84326934814453,23.86178970336914,21.795209884643555,23.285070419311523,21.37958526611328,15015600
2009-05-04,24.05402946472168,25.183439254760742,23.909849166870117,24.89508056640625,22.85784149169922,20158400
2009-05-05,24.943140029907227,24.96717071533203,24.05402946472168,24.342390060424805,22.35037612915039,12289700
2009-05-06,25.11134910583496,25.61598014831543,24.750900268554688,25.23150062561035,23.23554229736328,12156600
2009-05-07,26.288820266723633,26.384939193725586,22.828500747680664,23.6695499420166,21.79715347290039,23614700
2009-05-08,24.462539672851562,24.750900268554688,23.717609405517578,24.05402946472168,22.151216506958008,17020000
2009-05-11,23.429250717163086,23.573429107666016,22.371929168701172,23.044769287109375,21.221797943115234,12064000
2009-05-12,23.453279495239258,23.765670776367188,22.15566062927246,22.732379913330078,20.934118270874023,10348000
2009-05-13,21.987449645996094,22.08357048034668,20.473560333251953,20.737890243530273,19.09740447998047,15969100
2009-05-14,20.617740631103516,21.29058074951172,20.016990661621094,21.002220153808594,19.3408260345459,12088300
2009-05-15,21.530879974365234,22.80447006225586,21.338640213012695,21.69908905029297,19.98257064819336,19186600
2009-05-18,22.27581024169922,22.80447006225586,22.203720092773438,22.80447006225586,21.00050926208496,10618200
2009-05-19,22.972679138183594,23.86178970336914,22.828500747680664,23.26103973388672,21.420955657958984,12227300
2009-05-20,23.765670776367188,24.58268928527832,22.636259078979492,22.80447006225586,21.00050926208496,14930200
2009-05-21,22.15566062927246,22.323869705200195,21.386699676513672,21.867300033569336,20.13747215270996,17622700
2009-05-22,22.08357048034668,22.179689407348633,21.218490600585938,21.29058074951172,19.606374740600586,11379900
2009-05-26,21.194459915161133,22.347900390625,20.906099319458008,22.27581024169922,20.513662338256836,12276100
2009-05-27,22.468050003051758,22.756410598754883,21.675060272216797,21.747150421142578,20.02682876586914,13082100
2009-05-28,22.251779556274414,22.323869705200195,21.410730361938477,21.84326934814453,20.115341186523438,15259500
2009-05-29,22.203720092773438,22.347900390625,21.77117919921875,22.15566062927246,20.403018951416016,12337800
2009-06-01,22.828500747680664,23.9819393157959,22.371929168701172,23.621490478515625,21.752897262573242,18536400
2009-06-02,23.741640090942383,25.471799850463867,23.453279495239258,25.279560089111328,23.279802322387695,23606200
2009-06-03,24.750900268554688,25.135379791259766,23.501340866088867,24.198209762573242,22.283994674682617,25033300
2009-06-04,24.70284080505371,26.120609283447266,24.270299911499023,25.68807029724121,23.656002044677734,17029900
2009-06-05,26.817480087280273,27.225990295410156,25.736129760742188,26.288820266723633,24.209224700927734,23409400
2009-06-08,25.856279373168945,26.07254981994629,25.255529403686523,25.88031005859375,23.833030700683594,13872400
2009-06-09,26.21673011779785,26.985689163208008,26.024490356445312,26.79344940185547,24.67393684387207,14825700
2009-06-10,27.538379669189453,27.754650115966797,26.79344940185547,27.610469818115234,25.426326751708984,19759500
2009-06-11,27.682559967041016,29.7491397857666,27.682559967041016,29.364660263061523,27.04175567626953,25755000
2009-06-12,29.100330352783203,29.172420501708984,28.35540008544922,28.811969757080078,26.53277587890625,14896600
2009-06-15,28.043010711669922,28.115100860595703,26.721359252929688,26.93762969970703,24.80670928955078,15186700
2009-06-16,27.538379669189453,27.92285919189453,25.88031005859375,26.192699432373047,24.120710372924805,18805800
2009-06-17,25.95240020751953,26.07254981994629,24.63075065612793,25.207469940185547,23.213415145874023,17378400
2009-06-18,25.54388999938965,26.577180862426758,24.919109344482422,25.904340744018555,23.855152130126953,16673000
2009-06-19,26.769420623779297,27.033750534057617,26.288820266723633,26.433000564575195,24.342004776000977,14081200
2009-06-22,25.832250595092773,25.88031005859375,24.078060150146484,24.078060150146484,22.173349380493164,18585100
2009-06-23,24.39044952392578,24.798959732055664,23.309099197387695,24.030000686645508,22.129091262817383,19429400
2009-06-24,24.798959732055664,25.567920684814453,24.174179077148438,24.534629821777344,22.593795776367188,16337000
2009-06-25,24.486570358276367,25.760160446166992,24.318359375,25.760160446166992,23.72238540649414,15046400
2009-06-26,25.760160446166992,26.096580505371094,25.327619552612305,25.856279373168945,23.81089973449707,10974900
2009-06-29,25.279560089111328,25.42374038696289,24.63075065612793,25.08732032775879,23.102771759033203,12802900
2009-06-30,25.207469940185547,25.495830535888672,24.270299911499023,24.82299041748047,22.85934829711914,14922400
2009-07-01,25.183439254760742,25.519859313964844,24.750900268554688,24.871049880981445,22.903606414794922,11461200
2009-07-02,24.270299911499023,24.36642074584961,23.6695499420166,23.693580627441406,21.819284439086914,12276100
2009-07-06,23.237009048461914,23.285070419311523,21.69908905029297,22.251779556274414,20.49153709411621,18308300
2009-07-07,22.395959854125977,23.59745979309082,21.963420867919922,22.61223030090332,20.823469161987305,25425500
2009-07-08,22.852529525756836,23.477310180664062,21.530879974365234,22.732379913330078,20.934118270874023,30524900
2009-07-09,24.005970001220703,24.222240447998047,22.0114803314209,22.179689407348633,20.42514991760254,38737400
2009-07-10,21.77117919921875,22.564170837402344,21.723119735717773,22.444019317626953,20.668569564819336,13575900
2009-07-13,22.492080688476562,23.3331298828125,22.299840927124023,23.212980270385742,21.376705169677734,11926300
2009-07-14,23.501340866088867,23.717609405517578,22.924619674682617,23.044769287109375,21.221797943115234,11511700
2009-07-15,23.59745979309082,24.39044952392578,23.3331298828125,24.36642074584961,22.43889617919922,14654400
2009-07-16,24.174179077148438,25.183439254760742,24.030000686645508,25.08732032775879,23.102771759033203,13526900
2009-07-17,25.039260864257812,25.23150062561035,24.318359375,24.55866050720215,22.61593246459961,12288100
2009-07-20,24.89508056640625,25.664039611816406,24.89508056640625,25.471799850463867,23.456832885742188,10757400
2009-07-21,25.784189224243164,25.95240020751953,23.813730239868164,24.36642074584961,22.43889617919922,19453400
2009-07-22,24.030000686645508,24.871049880981445,23.933879852294922,24.51059913635254,22.571672439575195,10004100
2009-07-23,24.750900268554688,26.21673011779785,24.63075065612793,25.95240020751953,23.899415969848633,16616900
2009-07-24,25.68807029724121,26.60120964050293,25.42374038696289,26.481060028076172,24.386262893676758,11594100
2009-07-27,26.961660385131836,27.490320205688477,26.481060028076172,27.153900146484375,25.00587272644043,13034700
2009-07-28,26.841510772705078,27.39419937133789,26.384939193725586,27.05777931213379,24.9173583984375,13439900
2009-07-29,26.577180862426758,26.769420623779297,26.07254981994629,26.457029342651367,24.364126205444336,11907600
2009-07-30,27.081809997558594,27.874799728393555,26.961660385131836,27.538379669189453,25.35993003845215,12842800
2009-07-31,27.538379669189453,28.547639846801758,27.466289520263672,28.259279251098633,26.023805618286133,11115600
2009-08-03,29.244510650634766,30.51810073852539,29.244510650634766,30.277799606323242,27.88265037536621,21716600
2009-08-04,30.037500381469727,31.23900032043457,29.67704963684082,30.854520797729492,28.41375732421875,17918400
2009-08-05,31.190940856933594,32.200199127197266,30.51810073852539,31.911840438842773,29.45625114440918,18422800
2009-08-06,32.44049835205078,32.92110061645508,30.349889755249023,30.758399963378906,28.391571044921875,24235400
2009-08-07,31.647510528564453,31.935869216918945,30.806459426879883,31.23900032043457,28.83518409729004,20433500
2009-08-10,30.950639724731445,31.383180618286133,30.20570945739746,30.494070053100586,28.1475772857666,12441800
2009-08-11,30.301830291748047,30.78243064880371,29.845260620117188,30.542129516601562,28.19194221496582,13131000
2009-08-12,30.085559844970703,31.551389694213867,29.91735076904297,31.142879486083984,28.746461868286133,14552500
2009-08-13,31.983930587768555,33.0412483215332,31.527360916137695,32.94512939453125,30.410030364990234,15589200
2009-08-14,33.161399841308594,33.353641510009766,31.50333023071289,31.88780975341797,29.434070587158203,14639300
2009-08-17,30.109590530395508,30.157649993896484,29.14838981628418,29.821229934692383,27.526512145996094,12991100
2009-08-18,30.349889755249023,31.142879486083984,30.277799606323242,31.04676055908203,28.657743453979492,12865500
2009-08-19,29.436750411987305,30.18168067932129,29.316600799560547,29.98944091796875,27.681781768798828,17745800
2009-08-20,30.085559844970703,30.63825035095215,29.628990173339844,29.86928939819336,27.57087516784668,17646100
2009-08-21,30.373920440673828,30.590190887451172,30.013469696044922,30.18168067932129,27.859230041503906,14078000
2009-08-24,30.66227912902832,30.830490112304688,29.701080322265625,29.845260620117188,27.548696517944336,12801700
2009-08-25,30.20570945739746,30.421979904174805,29.556900024414062,29.67704963684082,27.393430709838867,10272000
2009-08-26,29.508840560913086,29.965410232543945,29.100330352783203,29.460779190063477,27.193805694580078,11925800
2009-08-27,29.388690948486328,30.013469696044922,28.88405990600586,29.797199249267578,27.504337310791016,11024500
2009-08-28,30.421979904174805,30.686309814453125,29.797199249267578,30.037500381469727,27.72614097595215,8463700
2009-08-31,29.316600799560547,29.4127197265625,28.908090591430664,28.95615005493164,26.728004455566406,9447900
2009-09-01,28.95615005493164,29.4127197265625,27.58643913269043,27.850770950317383,25.707677841186523,13763700
2009-09-02,27.538379669189453,27.994949340820312,27.12986946105957,27.754650115966797,25.618955612182617,10829200
2009-09-03,28.715850830078125,28.980180740356445,28.427490234375,28.860029220581055,26.6392765045166,10434700
2009-09-04,29.268539428710938,29.364660263061523,28.7639102935791,29.268539428710938,27.016355514526367,7386500
2009-09-08,30.18168067932129,30.39794921875,29.821229934692383,30.277799606323242,27.947948455810547,9812800
2009-09-09,30.542129516601562,30.97467041015625,30.32585906982422,30.78243064880371,28.41374969482422,9492000
2009-09-10,30.758399963378906,30.998699188232422,30.0615291595459,30.854520797729492,28.480300903320312,9043100
2009-09-11,31.190940856933594,31.647510528564453,30.90258026123047,31.214969635009766,28.81300926208496,9410600
2009-09-14,30.349889755249023,31.118850708007812,30.085559844970703,31.094820022583008,28.70210075378418,8458600
2009-09-15,31.335119247436523,33.85826873779297,31.23900032043457,33.61796951293945,31.031105041503906,20742100
2009-09-16,34.60319900512695,34.91558837890625,31.359149932861328,34.77141189575195,32.095787048339844,18816200
2009-09-17,34.84349822998047,35.660518646240234,33.49782180786133,33.762149810791016,31.16419219970703,16835300
2009-09-18,34.218719482421875,34.43498992919922,33.305580139160156,33.78617858886719,31.186357498168945,14467000
2009-09-21,32.99319076538086,33.61796951293945,32.56064987182617,33.49782180786133,30.920194625854492,9132300
2009-09-22,34.1946907043457,34.48305130004883,33.641998291015625,34.266780853271484,31.629976272583008,15314100
2009-09-23,34.57917022705078,35.131858825683594,33.90633010864258,33.97842025756836,31.363807678222656,10048500
2009-09-24,34.170658111572266,34.338871002197266,32.2242317199707,32.46453094482422,29.966413497924805,15230400
2009-09-25,32.10408020019531,32.34437942504883,31.23900032043457,31.43124008178711,29.012638092041016,12568400
2009-09-28,31.791690826416016,32.39244079589844,31.479299545288086,32.27228927612305,29.788969039916992,8482100
2009-09-29,32.584678649902344,32.92110061645508,31.791690826416016,31.983930587768555,29.522804260253906,9405300
2009-09-30,32.46453094482422,32.60871124267578,31.287059783935547,31.527360916137695,29.101362228393555,13265500
2009-10-01,32.10408020019531,32.728858947753906,30.998699188232422,31.04676055908203,28.657743453979492,21547800
2009-10-02,30.277799606323242,31.479299545288086,30.0615291595459,30.806459426879883,28.435930252075195,14348800
2009-10-05,31.23900032043457,32.41646957397461,30.878549575805664,32.248260498046875,29.766782760620117,13401900
2009-10-06,33.2094612121582,33.690059661865234,32.776920318603516,33.37767028808594,30.80928611755371,17028800
2009-10-07,33.738121032714844,34.218719482421875,33.281551361083984,34.12260055541992,31.49690055847168,22603900
2009-10-08,36.06903076171875,36.309329986572266,34.338871002197266,34.48305130004883,31.829614639282227,50271500
2009-10-09,34.218719482421875,34.69932174682617,33.90633010864258,34.218719482421875,31.585634231567383,15734800
2009-10-12,34.48305130004883,34.747379302978516,34.12260055541992,34.24274826049805,31.607812881469727,11298000
2009-10-13,34.38692855834961,34.53110885620117,33.641998291015625,33.90633010864258,31.297264099121094,13166100
2009-10-14,34.507080078125,34.55514144897461,34.146629333496094,34.41096115112305,31.7630672454834,12034900
2009-10-15,34.146629333496094,34.55514144897461,33.8342399597168,34.507080078125,31.851791381835938,11623700
2009-10-16,34.31483840942383,34.31483840942383,33.641998291015625,33.738121032714844,31.14200782775879,12343600
2009-10-19,33.93035888671875,34.12260055541992,33.66603088378906,33.810211181640625,31.20854377746582,8976400
2009-10-20,34.12260055541992,34.1946907043457,32.80094909667969,33.13737106323242,30.587488174438477,15235300
2009-10-21,32.99319076538086,34.05051040649414,32.87303924560547,33.2094612121582,30.654029846191406,13180800
2009-10-22,33.281551361083984,34.00244903564453,32.92110061645508,33.738121032714844,31.14200782775879,10196700
2009-10-23,34.02648162841797,34.1946907043457,32.824981689453125,32.99319076538086,30.454402923583984,12036400
2009-10-26,33.113338470458984,33.641998291015625,31.743629455566406,31.911840438842773,29.45625114440918,12875100
2009-10-27,31.95989990234375,32.15214157104492,30.71034049987793,30.78243064880371,28.41374969482422,12441300
2009-10-28,30.63825035095215,30.686309814453125,28.571670532226562,28.667789459228516,26.461830139160156,22307900
2009-10-29,29.436750411987305,31.335119247436523,29.388690948486328,31.23900032043457,28.83518409729004,18525200
2009-10-30,30.998699188232422,31.04676055908203,29.244510650634766,29.845260620117188,27.548696517944336,19198300
2009-11-02,30.13361930847168,30.830490112304688,29.0762996673584,29.98944091796875,27.681781768798828,13010200
2009-11-03,29.100330352783203,30.878549575805664,28.980180740356445,30.421979904174805,28.081031799316406,13987100
2009-11-04,31.214969635009766,31.527360916137695,30.013469696044922,30.0615291595459,27.814228057861328,13050000
2009-11-05,30.421979904174805,30.998699188232422,30.301830291748047,30.97467041015625,28.65911293029785,7753100
2009-11-06,30.542129516601562,31.479299545288086,30.349889755249023,30.97467041015625,28.65911293029785,8224800
2009-11-09,31.551389694213867,32.128108978271484,31.50333023071289,32.0560188293457,29.659622192382812,8659800
2009-11-10,31.88780975341797,32.63274002075195,31.62347984313965,32.368408203125,29.948654174804688,10543300
2009-11-11,32.87303924560547,33.08930969238281,32.08005142211914,32.27228927612305,29.859725952148438,8849900
2009-11-12,32.03199005126953,32.80094909667969,31.599449157714844,31.719600677490234,29.348352432250977,9306100
2009-11-13,31.76766014099121,31.935869216918945,31.263029098510742,31.671539306640625,29.30388641357422,7258300
2009-11-16,32.10408020019531,32.99319076538086,32.10408020019531,32.704830169677734,30.25992774963379,9648900
2009-11-17,32.34437942504883,33.08930969238281,32.00796127319336,33.06528091430664,30.593427658081055,9745100
2009-11-18,33.06528091430664,33.161399841308594,32.584678649902344,33.06528091430664,30.593427658081055,8582200
2009-11-19,32.48855972290039,32.53662109375,31.43124008178711,31.76766014099121,29.392820358276367,13228900
2009-11-20,31.335119247436523,31.599449157714844,31.04676055908203,31.551389694213867,29.19271469116211,9289300
2009-11-23,32.128108978271484,32.296321868896484,31.287059783935547,31.383180618286133,29.037084579467773,9215200
2009-11-24,31.31109046936035,31.383180618286133,30.63825035095215,31.04676055908203,28.725811004638672,13193300
2009-11-25,31.214969635009766,31.527360916137695,31.04676055908203,31.23900032043457,28.903676986694336,7580800
2009-11-27,30.085559844970703,30.758399963378906,29.94137954711914,30.421979904174805,28.147737503051758,6478400
2009-11-30,30.590190887451172,30.806459426879883,29.98944091796875,30.085559844970703,27.836469650268555,10159600
2009-12-01,30.63825035095215,31.142879486083984,30.373920440673828,30.758399963378906,28.45900535583496,10988500
2009-12-02,30.998699188232422,32.776920318603516,30.97467041015625,32.776920318603516,30.326631546020508,20564900
2009-12-03,32.80094909667969,32.80094909667969,31.743629455566406,31.88780975341797,29.50398826599121,13907200
2009-12-04,32.704830169677734,33.01721954345703,30.542129516601562,31.214969635009766,28.881444931030273,19466100
2009-12-07,31.022729873657227,31.911840438842773,30.998699188232422,31.359149932861328,29.014846801757812,9247400
2009-12-08,31.070789337158203,31.16691017150879,30.7343692779541,30.926610946655273,28.61464500427246,8611700
2009-12-09,30.926610946655273,31.479299545288086,30.686309814453125,31.43124008178711,29.081546783447266,10517800
2009-12-10,31.743629455566406,32.656768798828125,31.69556999206543,32.44049835205078,30.01535415649414,13364900
2009-12-11,33.161399841308594,35.300071716308594,33.06528091430664,35.10783004760742,32.4832878112793,31291500
2009-12-14,35.131858825683594,36.04499816894531,34.93962097167969,35.61246109008789,32.950199127197266,15293200
2009-12-15,35.01171112060547,35.75664138793945,34.723350524902344,35.276039123535156,32.638912200927734,8281500
2009-12-16,35.44424819946289,36.40544891357422,35.44424819946289,35.8046989440918,33.12805938720703,12799000
2009-12-17,35.324100494384766,35.56439971923828,34.8194694519043,34.84349822998047,32.23871994018555,8484100
2009-12-18,34.98767852783203,35.39619064331055,34.266780853271484,35.03573989868164,32.41659164428711,12425500
2009-12-21,36.38142013549805,38.399940490722656,36.357391357421875,37.799190521240234,34.97346115112305,25354400
2009-12-22,37.4627685546875,37.99142837524414,37.270530700683594,37.9433708190918,35.10684585571289,13183100
2009-12-23,38.11157989501953,38.448001861572266,37.65501022338867,38.448001861572266,35.573760986328125,10891300
2009-12-24,38.49605941772461,39.33710861206055,38.47203063964844,39.265018463134766,36.32969284057617,5962100
2009-12-28,39.62546920776367,39.67353057861328,38.42396926879883,38.68830108642578,35.79610061645508,7911600
2009-12-29,38.832481384277344,39.1208381652832,38.35187911987305,38.52008819580078,35.64046096801758,5940500
2009-12-30,38.279788970947266,39.2890510559082,37.89530944824219,39.16889953613281,36.24076461791992,7635000
2009-12-31,39.240989685058594,39.385169982910156,38.68830108642578,38.736358642578125,35.84056854248047,6863900
2010-01-04,39.57741165161133,40.586669921875,39.40919876098633,40.00994873046875,37.018943786621094,10773700
2010-01-05,40.44248962402344,40.49055099487305,38.52008819580078,38.76039123535156,35.86280059814453,20777100
2010-01-06,39.192928314208984,40.99517822265625,39.07278060913086,40.77891159057617,37.73041915893555,19451600
2010-01-07,39.69755935668945,40.03398132324219,39.16889953613281,39.9138298034668,36.93000793457031,16080500
2010-01-08,39.55337905883789,40.8990592956543,39.52935028076172,40.8990592956543,37.841590881347656,13835200
2010-01-11,42.02846908569336,42.29280090332031,41.16339111328125,41.932350158691406,38.79762268066406,31810900
2010-01-12,38.736358642578125,39.04875183105469,37.05426025390625,37.294559478759766,34.50654983520508,64876600
2010-01-13,37.89530944824219,38.42396926879883,37.03023147583008,38.399940490722656,35.529296875,24425400
2010-01-14,38.42396926879883,38.68830108642578,37.9433708190918,37.99142837524414,35.15132141113281,13467000
2010-01-15,37.871280670166016,38.08755111694336,37.1503791809082,37.55889129638672,34.751121520996094,13905100
2010-01-19,37.43873977661133,38.01546096801758,37.1503791809082,37.53485870361328,34.7288818359375,14324800
2010-01-20,37.05426025390625,37.17441177368164,36.40544891357422,36.59769058227539,33.86178207397461,14844500
2010-01-21,36.50157165527344,36.765899658203125,34.170658111572266,34.24274826049805,31.682886123657227,29101300
2010-01-22,34.07453918457031,34.07453918457031,32.03199005126953,32.200199127197266,29.793018341064453,35155400
2010-01-25,33.06528091430664,33.281551361083984,31.983930587768555,32.176170349121094,29.77079200744629,18389600
2010-01-26,32.320350646972656,33.5218505859375,31.95989990234375,32.53662109375,30.104290008544922,18266700
2010-01-27,32.92110061645508,32.92110061645508,31.142879486083984,31.95989990234375,29.570688247680664,23043500
2010-01-28,32.248260498046875,32.368408203125,29.460779190063477,31.04676055908203,28.725811004638672,22358000
2010-01-29,31.551389694213867,31.95989990234375,30.301830291748047,30.590190887451172,28.30337905883789,17872900
2010-02-01,31.214969635009766,32.176170349121094,31.022729873657227,32.10408020019531,29.704086303710938,16677500
2010-02-02,33.06528091430664,33.40169906616211,32.48855972290039,32.8490104675293,30.39333152770996,21034000
2010-02-03,32.68080139160156,33.37767028808594,32.27228927612305,32.41646957397461,30.059099197387695,14996100
2010-02-04,31.935869216918945,31.935869216918945,30.998699188232422,31.022729873657227,28.766712188720703,18554800
2010-02-05,31.022729873657227,31.69556999206543,30.301830291748047,31.671539306640625,29.36833381652832,18303700
2010-02-08,31.671539306640625,32.51258850097656,31.070789337158203,31.383180618286133,29.100948333740234,16398500
2010-02-09,32.10408020019531,32.44049835205078,31.479299545288086,31.911840438842773,29.59115982055664,18319900
2010-02-10,31.983930587768555,32.0560188293457,31.23900032043457,31.62347984313965,29.323766708374023,13753100
2010-02-11,31.69556999206543,32.80094909667969,31.527360916137695,32.63274002075195,30.259639739990234,14242300
2010-02-12,32.03199005126953,32.248260498046875,31.69556999206543,31.911840438842773,29.59115982055664,19208600
2010-02-16,32.51258850097656,33.0412483215332,32.08005142211914,33.01721954345703,30.61615753173828,15476100
2010-02-17,33.37767028808594,33.40169906616211,32.46453094482422,32.68080139160156,30.304197311401367,10841600
2010-02-18,32.320350646972656,32.824981689453125,32.248260498046875,32.704830169677734,30.326480865478516,11460700
2010-02-19,32.56064987182617,32.897071838378906,32.320350646972656,32.51258850097656,30.14822769165039,11889200
2010-02-22,32.87303924560547,32.92110061645508,32.296321868896484,32.53662109375,30.17050552368164,9648900
2010-02-23,32.296321868896484,32.48855972290039,31.359149932861328,31.671539306640625,29.36833381652832,14578400
2010-02-24,31.671539306640625,31.935869216918945,31.118850708007812,31.383180618286133,29.100948333740234,15083000
2010-02-25,30.998699188232422,32.03199005126953,30.758399963378906,31.983930587768555,29.658010482788086,16459400
2010-02-26,32.10408020019531,32.128108978271484,31.527360916137695,31.95989990234375,29.635725021362305,10302100
2010-03-01,31.839750289916992,32.2242317199707,31.69556999206543,31.983930587768555,29.658010482788086,13145900
2010-03-02,32.2242317199707,32.48855972290039,31.76766014099121,31.815719604492188,29.502033233642578,13534200
2010-03-03,31.95989990234375,32.44049835205078,31.791690826416016,32.0560188293457,29.724857330322266,13860500
2010-03-04,32.10408020019531,32.53662109375,32.00796127319336,32.27228927612305,29.925399780273438,12257300
2010-03-05,32.53662109375,33.54587936401367,32.41646957397461,33.25751876831055,30.83897590637207,16957400
2010-03-08,33.641998291015625,33.690059661865234,32.94512939453125,33.113338470458984,30.70528793334961,13512400
2010-03-09,32.897071838378906,33.113338470458984,32.68080139160156,32.8490104675293,30.460174560546875,13932200
2010-03-10,33.0412483215332,33.08930969238281,32.51258850097656,32.60871124267578,30.237354278564453,13354500
2010-03-11,32.56064987182617,32.776920318603516,32.296321868896484,32.776920318603516,30.393333435058594,11075700
2010-03-12,33.0412483215332,33.281551361083984,32.60871124267578,32.68080139160156,30.304197311401367,12004100
2010-03-15,32.60871124267578,32.68080139160156,32.08005142211914,32.46453094482422,30.10365867614746,9779900
2010-03-16,32.60871124267578,33.161399841308594,32.48855972290039,33.161399841308594,30.749855041503906,12833800
2010-03-17,33.690059661865234,35.56439971923828,33.641998291015625,34.747379302978516,32.220497131347656,35228200
2010-03-18,34.795440673828125,35.61246109008789,34.218719482421875,34.36289978027344,31.86397361755371,20181800
2010-03-19,34.266780853271484,34.93962097167969,33.810211181640625,34.266780853271484,31.774843215942383,18574900
2010-03-22,33.78617858886719,34.723350524902344,33.40169906616211,34.45901870727539,31.953107833862305,12933300
2010-03-23,34.69932174682617,35.03573989868164,34.218719482421875,34.84349822998047,32.30961990356445,11878500
2010-03-24,34.60319900512695,34.84349822998047,34.41096115112305,34.41096115112305,31.90854263305664,14644100
2010-03-25,34.84349822998047,35.252010345458984,33.8342399597168,33.90633010864258,31.440616607666016,17636400
2010-03-26,34.338871002197266,34.69932174682617,33.90633010864258,34.290809631347656,31.797128677368164,13387800
2010-03-29,34.723350524902344,34.89155960083008,34.43498992919922,34.69932174682617,32.175933837890625,9919100
2010-03-30,34.747379302978516,34.867530822753906,34.38692855834961,34.60319900512695,32.086788177490234,9992200
2010-03-31,34.36289978027344,34.69932174682617,34.170658111572266,34.218719482421875,31.730289459228516,9708200
2010-04-01,34.60319900512695,35.58842849731445,34.55514144897461,35.324100494384766,32.755279541015625,13107800
2010-04-05,35.01171112060547,35.56439971923828,34.8194694519043,35.39619064331055,32.822120666503906,13025000
2010-04-06,35.08380126953125,36.38142013549805,34.98767852783203,36.117088317871094,33.490604400634766,17506300
2010-04-07,36.06903076171875,36.40544891357422,35.203948974609375,35.42021942138672,32.84441375732422,13194300
2010-04-08,35.10783004760742,35.8046989440918,34.84349822998047,35.732608795166016,33.13408660888672,10163000
2010-04-09,35.324100494384766,35.42021942138672,34.09857177734375,34.57917022705078,32.064510345458984,23392200
2010-04-12,34.867530822753906,35.4923095703125,34.723350524902344,35.01171112060547,32.465599060058594,23807100
2010-04-13,34.36289978027344,34.57917022705078,33.78617858886719,34.45901870727539,31.953107833862305,41902400
2010-04-14,34.57917022705078,34.77141189575195,34.09857177734375,34.675289154052734,32.15364456176758,14616600
2010-04-15,34.43498992919922,34.84349822998047,34.266780853271484,34.38692855834961,31.88625717163086,12606100
2010-04-16,34.170658111572266,34.266780853271484,33.161399841308594,33.42573165893555,30.994958877563477,21650000
2010-04-19,33.08930969238281,33.113338470458984,32.41646957397461,32.96915817260742,30.57159423828125,15692300
2010-04-20,33.37767028808594,33.59394073486328,32.94512939453125,33.0412483215332,30.63843536376953,9879600
2010-04-21,33.161399841308594,33.353641510009766,32.584678649902344,32.94512939453125,30.549306869506836,13363100
2010-04-22,32.728858947753906,33.37767028808594,32.44049835205078,33.281551361083984,30.861265182495117,10585600
2010-04-23,33.305580139160156,34.07453918457031,33.06528091430664,33.90633010864258,31.440616607666016,10201800
2010-04-26,34.02648162841797,34.338871002197266,33.690059661865234,33.762149810791016,31.306915283203125,9058500
2010-04-27,33.54587936401367,33.59394073486328,32.2242317199707,32.296321868896484,29.94767951965332,20217400
2010-04-28,32.368408203125,32.776920318603516,32.08005142211914,32.60871124267578,30.237354278564453,13554000
2010-04-29,32.87303924560547,33.2094612121582,32.68080139160156,32.96915817260742,30.57159423828125,10913600
2010-04-30,32.99319076538086,33.113338470458984,32.128108978271484,32.27228927612305,29.925399780273438,12193800
2010-05-03,32.44049835205078,32.53662109375,31.16691017150879,31.599449157714844,29.30148696899414,18977100
2010-05-04,31.094820022583008,31.094820022583008,29.98944091796875,30.229740142822266,28.031383514404297,22994500
2010-05-05,29.580930709838867,30.758399963378906,29.052270889282227,29.94137954711914,27.83036231994629,17413900
2010-05-06,29.65302085876465,30.373920440673828,27.033750534057617,28.69182014465332,26.66890525817871,24590800
2010-05-07,29.14838981628418,29.7491397857666,28.16316032409668,28.836000442504883,26.802921295166016,30292500
2010-05-10,30.157649993896484,30.421979904174805,29.7491397857666,30.25377082824707,28.12073516845703,16191200
2010-05-11,29.364660263061523,29.821229934692383,29.004209518432617,29.14838981628418,27.093286514282227,15479200
2010-05-12,29.316600799560547,30.13361930847168,29.22047996520996,29.94137954711914,27.83036231994629,12992100
2010-05-13,30.301830291748047,31.815719604492188,30.25377082824707,30.758399963378906,28.589778900146484,19011200
2010-05-14,30.421979904174805,30.421979904174805,29.364660263061523,29.701080322265625,27.60700798034668,16724800
2010-05-17,29.532869338989258,29.628990173339844,28.35540008544922,29.0762996673584,27.026273727416992,16150900
2010-05-18,29.436750411987305,29.821229934692383,28.35540008544922,28.403459548950195,26.40087890625,16634900
2010-05-19,28.23525047302246,28.787939071655273,27.70659065246582,28.307340621948242,26.311534881591797,18762600
2010-05-20,27.562410354614258,27.946889877319336,26.457029342651367,26.60120964050293,24.725688934326172,24905400
2010-05-21,26.168670654296875,27.51435089111328,25.95240020751953,27.274049758911133,25.351093292236328,18176600
2010-05-24,27.17793083190918,27.4422607421875,26.60120964050293,26.649269104003906,24.770362854003906,9277600
2010-05-25,25.471799850463867,27.274049758911133,25.375680923461914,27.153900146484375,25.23941421508789,20218700
2010-05-26,27.97092056274414,28.067039489746094,26.91360092163086,27.033750534057617,25.127735137939453,14467100
2010-05-27,27.92285919189453,28.451520919799805,27.081809997558594,28.403459548950195,26.40087890625,10683100
2010-05-28,28.331369400024414,28.331369400024414,27.730619430541992,27.97092056274414,25.99883460998535,8737200
2010-06-01,27.466289520263672,28.067039489746094,26.86553955078125,26.889570236206055,24.99372100830078,9732500
2010-06-02,27.12986946105957,27.610469818115234,26.721359252929688,27.58643913269043,25.64145851135254,10901200
2010-06-03,27.874799728393555,27.874799728393555,26.721359252929688,27.32210922241211,25.395763397216797,10660500
2010-06-04,26.52911949157715,27.05777931213379,25.976430892944336,26.048519134521484,24.211971282958984,12658600
2010-06-07,26.120609283447266,26.288820266723633,25.23150062561035,25.255529403686523,23.47488784790039,11803100
2010-06-08,25.35165023803711,26.07254981994629,25.207469940185547,25.856279373168945,24.033281326293945,11633000
2010-06-09,26.264789581298828,26.697330474853516,25.856279373168945,25.95240020751953,24.122623443603516,10871700
2010-06-10,26.481060028076172,27.05777931213379,26.457029342651367,27.033750534057617,25.127735137939453,9346400
2010-06-11,26.79344940185547,27.37017059326172,26.67329978942871,27.298080444335938,25.373428344726562,7630900
2010-06-14,27.754650115966797,28.067039489746094,27.17793083190918,27.250019073486328,25.328758239746094,7419100
2010-06-15,27.562410354614258,27.92285919189453,27.4422607421875,27.850770950317383,25.887155532836914,9169000
2010-06-16,27.538379669189453,27.682559967041016,27.274049758911133,27.418230056762695,25.485111236572266,6845600
2010-06-17,27.51435089111328,27.51435089111328,26.649269104003906,26.86553955078125,24.97138214111328,9897300
2010-06-18,26.889570236206055,27.1058406829834,26.481060028076172,26.697330474853516,24.81503677368164,8917900
2010-06-21,27.466289520263672,29.124359130859375,27.4422607421875,28.16316032409668,26.177520751953125,26325900
2010-06-22,28.259279251098633,28.35540008544922,27.033750534057617,27.12986946105957,25.21708106994629,13244500
2010-06-23,27.39419937133789,27.65852928161621,26.86553955078125,27.466289520263672,25.52977752685547,13296600
2010-06-24,27.17793083190918,27.32210922241211,26.60120964050293,26.697330474853516,24.81503677368164,10490500
2010-06-25,26.841510772705078,27.1058406829834,26.40896987915039,26.985689163208008,25.08306312561035,11928900
2010-06-28,26.91360092163086,27.081809997558594,26.433000564575195,26.505090713500977,24.636356353759766,7943400
2010-06-29,25.856279373168945,25.856279373168945,24.70284080505371,24.84701919555664,23.095178604125977,13475400
2010-06-30,24.943140029907227,25.35165023803711,24.05402946472168,24.174179077148438,22.46977996826172,14340500
2010-07-01,24.270299911499023,24.6547794342041,23.573429107666016,24.150150299072266,22.44744873046875,13402900
2010-07-02,24.462539672851562,24.462539672851562,23.741640090942383,24.030000686645508,22.33576774597168,6447900
2010-07-06,24.89508056640625,24.96717071533203,24.270299911499023,24.534629821777344,22.8048152923584,12253000
2010-07-07,24.606719970703125,25.35165023803711,24.51059913635254,25.35165023803711,23.564237594604492,9055500
2010-07-08,25.760160446166992,25.832250595092773,25.15941047668457,25.760160446166992,23.943946838378906,8745500
2010-07-09,25.80821990966797,26.360910415649414,25.640010833740234,26.288820266723633,24.435335159301758,8759600
2010-07-12,26.433000564575195,26.433000564575195,25.664039611816406,26.120609283447266,24.27897834777832,16272700
2010-07-13,27.20195960998535,27.250019073486328,26.120609283447266,26.433000564575195,24.569347381591797,24370700
2010-07-14,26.457029342651367,26.697330474853516,26.000459671020508,26.21673011779785,24.36831283569336,10752000
2010-07-15,26.312850952148438,26.312850952148438,25.495830535888672,26.048519134521484,24.211971282958984,9732200
2010-07-16,25.760160446166992,25.832250595092773,25.015230178833008,25.015230178833008,23.25153350830078,11756400
2010-07-19,25.23150062561035,25.664039611816406,24.77492904663086,25.42374038696289,23.631240844726562,11118200
2010-07-20,24.991199493408203,26.120609283447266,24.798959732055664,26.07254981994629,24.234304428100586,12054000
2010-07-21,26.312850952148438,26.457029342651367,25.303590774536133,25.447769165039062,23.653575897216797,10440800
2010-07-22,25.95240020751953,26.40896987915039,25.784189224243164,26.000459671020508,24.167299270629883,10753000
2010-07-23,26.120609283447266,26.721359252929688,25.640010833740234,26.553150177001953,24.68102264404297,10444800
2010-07-26,26.769420623779297,27.32210922241211,26.457029342651367,26.985689163208008,25.08306312561035,11002200
2010-07-27,27.274049758911133,27.4422607421875,26.697330474853516,26.93762969970703,25.038389205932617,10174500
2010-07-28,26.769420623779297,27.1058406829834,26.33687973022461,26.52911949157715,24.6586856842041,7782300
2010-07-29,26.67329978942871,26.91360092163086,26.120609283447266,26.481060028076172,24.614011764526367,5997800
2010-07-30,26.312850952148438,27.1058406829834,26.096580505371094,26.841510772705078,24.949050903320312,9422300
2010-08-02,27.274049758911133,28.18718910217285,27.225990295410156,28.139129638671875,26.155176162719727,10792000
2010-08-03,28.067039489746094,28.307340621948242,27.70659065246582,27.7786808013916,25.820146560668945,11802800
2010-08-04,27.874799728393555,27.874799728393555,27.346139907836914,27.682559967041016,25.79775047302246,9110700
2010-08-05,27.51435089111328,27.946889877319336,27.37017059326172,27.826740264892578,25.932119369506836,6474500
2010-08-06,27.51435089111328,28.18718910217285,27.51435089111328,27.850770950317383,25.954509735107422,7307400
2010-08-09,27.92285919189453,28.23525047302246,27.826740264892578,28.018980026245117,26.111265182495117,6054800
2010-08-10,27.466289520263672,27.610469818115234,26.86553955078125,27.274049758911133,25.417049407958984,11007800
2010-08-11,26.697330474853516,26.745389938354492,25.519859313964844,25.61598014831543,23.871875762939453,13922500
2010-08-12,25.447769165039062,26.192699432373047,25.15941047668457,25.784189224243164,24.02863121032715,8101700
2010-08-13,25.640010833740234,25.928369522094727,25.42374038696289,25.567920684814453,23.827089309692383,6422700
2010-08-16,25.375680923461914,25.68807029724121,25.23150062561035,25.471799850463867,23.737516403198242,6065900
2010-08-17,25.736129760742188,26.553150177001953,25.68807029724121,26.312850952148438,24.52130126953125,9492300
2010-08-18,26.384939193725586,26.60120964050293,25.904340744018555,26.264789581298828,24.476512908935547,8115100
2010-08-19,26.096580505371094,26.264789581298828,25.23150062561035,25.61598014831543,23.871875762939453,10990300
2010-08-20,25.327619552612305,25.447769165039062,25.11134910583496,25.399709701538086,23.67033576965332,7006400
2010-08-23,25.640010833740234,25.68807029724121,24.871049880981445,24.919109344482422,23.222455978393555,7162900
2010-08-24,24.462539672851562,24.750900268554688,24.174179077148438,24.174179077148438,22.528244018554688,9454500
2010-08-25,24.005970001220703,24.414480209350586,23.83776092529297,24.294330596923828,22.640214920043945,7880800
2010-08-26,24.462539672851562,24.77492904663086,24.05402946472168,24.05402946472168,22.41627311706543,8989600
2010-08-27,24.39044952392578,24.89508056640625,23.957910537719727,24.798959732055664,23.11048698425293,10162400
2010-08-30,24.750900268554688,25.135379791259766,24.606719970703125,24.63075065612793,22.95372772216797,9118300
2010-08-31,24.51059913635254,24.89508056640625,24.270299911499023,24.55866050720215,22.886545181274414,8785300
2010-09-01,25.015230178833008,25.327619552612305,24.798959732055664,25.279560089111328,23.558364868164062,10088100
2010-09-02,25.35165023803711,26.048519134521484,25.135379791259766,26.024490356445312,24.252573013305664,13073000
2010-09-03,26.457029342651367,26.60120964050293,26.000459671020508,26.14463996887207,24.364545822143555,6922300
2010-09-07,25.928369522094727,26.33687973022461,25.712099075317383,26.096580505371094,24.319753646850586,7810700
2010-09-08,26.264789581298828,26.985689163208008,26.192699432373047,26.60120964050293,24.790023803710938,10644500
2010-09-09,27.05777931213379,27.250019073486328,26.841510772705078,26.985689163208008,25.148326873779297,10583800
2010-09-10,26.961660385131836,27.32210922241211,26.745389938354492,26.841510772705078,25.013967514038086,6512400
2010-09-13,27.346139907836914,27.850770950317383,27.225990295410156,27.682559967041016,25.79775047302246,10247900
2010-09-14,27.538379669189453,27.850770950317383,27.225990295410156,27.610469818115234,25.730575561523438,8721700
2010-09-15,27.39419937133789,27.58643913269043,27.225990295410156,27.466289520263672,25.596200942993164,7895700
2010-09-16,27.250019073486328,27.37017059326172,26.79344940185547,27.05777931213379,25.215505599975586,11895000
2010-09-17,27.20195960998535,27.250019073486328,26.67329978942871,26.841510772705078,25.013967514038086,9452600
2010-09-20,27.033750534057617,27.490320205688477,26.769420623779297,27.346139907836914,25.48423194885254,7771100
2010-09-21,27.346139907836914,27.4422607421875,26.40896987915039,26.841510772705078,25.013967514038086,14035800
2010-09-22,26.817480087280273,28.23525047302246,26.817480087280273,28.115100860595703,26.20083999633789,18394200
2010-09-23,27.89883041381836,29.22047996520996,27.58643913269043,28.211219787597656,26.29041290283203,16579200
2010-09-24,28.836000442504883,29.436750411987305,28.7639102935791,29.316600799560547,27.320531845092773,12843300
2010-09-27,29.22047996520996,29.22047996520996,28.739879608154297,29.004209518432617,27.0294132232666,11123400
2010-09-28,29.0762996673584,29.436750411987305,28.379430770874023,29.364660263061523,27.365320205688477,12535500
2010-09-29,29.244510650634766,29.316600799560547,28.908090591430664,29.028240203857422,27.051809310913086,7683500
2010-09-30,29.292570114135742,29.436750411987305,28.69182014465332,29.100330352783203,27.11899185180664,8942100
2010-10-01,29.4127197265625,29.797199249267578,29.316600799560547,29.388690948486328,27.38772201538086,9570200
2010-10-04,29.172420501708984,29.316600799560547,28.379430770874023,28.643760681152344,26.693500518798828,12942400
2010-10-05,29.004209518432617,29.388690948486328,28.88405990600586,29.172420501708984,27.18617057800293,12492700
2010-10-06,29.22047996520996,29.965410232543945,29.0762996673584,29.725109100341797,27.70122718811035,11697600
2010-10-07,30.085559844970703,30.20570945739746,29.196449279785156,29.316600799560547,27.320531845092773,17258600
2010-10-08,30.277799606323242,31.551389694213867,30.277799606323242,30.97467041015625,28.86571502685547,30284300
2010-10-11,31.335119247436523,31.455270767211914,30.830490112304688,31.070789337158203,28.955284118652344,9715900
2010-10-12,31.022729873657227,31.791690826416016,30.7343692779541,31.719600677490234,29.559921264648438,14741000
2010-10-13,32.2242317199707,32.320350646972656,31.95989990234375,32.128108978271484,29.940610885620117,14286300
2010-10-14,32.41646957397461,32.41646957397461,31.359149932861328,31.551389694213867,29.403162002563477,11151900
2010-10-15,31.791690826416016,31.935869216918945,30.686309814453125,31.551389694213867,29.403162002563477,17044300
2010-10-18,31.527360916137695,31.69556999206543,30.90258026123047,31.575420379638672,29.42556381225586,7723000
2010-10-19,30.998699188232422,31.118850708007812,30.229740142822266,30.44601058959961,28.373044967651367,12069000
2010-10-20,30.566160202026367,31.263029098510742,30.44601058959961,31.118850708007812,29.00007438659668,12885800
2010-10-21,31.263029098510742,31.383180618286133,30.349889755249023,30.71034049987793,28.6193790435791,10358600
2010-10-22,30.78243064880371,30.878549575805664,30.349889755249023,30.566160202026367,28.485015869140625,7794200
2010-10-25,31.094820022583008,31.359149932861328,30.830490112304688,30.950639724731445,28.843320846557617,8543800
2010-10-26,30.686309814453125,31.04676055908203,30.421979904174805,30.926610946655273,28.8209228515625,8998500
2010-10-27,30.566160202026367,30.830490112304688,30.0615291595459,30.51810073852539,28.440231323242188,10002900
2010-10-28,30.806459426879883,30.806459426879883,30.301830291748047,30.39794921875,28.328256607055664,6682100
2010-10-29,30.39794921875,31.791690826416016,30.229740142822266,31.575420379638672,29.42556381225586,16339900
2010-11-01,31.69556999206543,31.935869216918945,31.118850708007812,31.359149932861328,29.224016189575195,7852500
2010-11-02,31.599449157714844,31.839750289916992,31.455270767211914,31.815719604492188,29.649497985839844,7370600
2010-11-03,31.69556999206543,31.839750289916992,31.142879486083984,31.575420379638672,29.492385864257812,8949600
2010-11-04,32.10408020019531,32.728858947753906,32.08005142211914,32.68080139160156,30.524843215942383,11662600
2010-11-05,32.8490104675293,33.8342399597168,32.48855972290039,33.641998291015625,31.42263412475586,13374600
2010-11-08,33.40169906616211,33.61796951293945,33.01721954345703,33.54587936401367,31.33285903930664,9425300
2010-11-09,33.762149810791016,34.05051040649414,32.752891540527344,33.0412483215332,30.86151123046875,12441500
2010-11-10,33.49782180786133,33.54587936401367,32.63274002075195,33.353641510009766,31.153287887573242,10296700
2010-11-11,32.8490104675293,33.5218505859375,32.68080139160156,33.185428619384766,30.996183395385742,9105600
2010-11-12,32.8490104675293,32.96915817260742,32.00796127319336,32.41646957397461,30.2779541015625,11548500
2010-11-15,32.80094909667969,32.897071838378906,32.176170349121094,32.200199127197266,30.075942993164062,7672700
2010-11-16,31.671539306640625,31.719600677490234,30.90258026123047,31.31109046936035,29.2454891204834,13708800
2010-11-17,31.190940856933594,31.479299545288086,30.998699188232422,31.094820022583008,29.043489456176758,6672400
2010-11-18,31.743629455566406,32.584678649902344,31.719600677490234,32.15214157104492,30.03105926513672,11836300
2010-11-19,31.911840438842773,32.34437942504883,31.455270767211914,32.15214157104492,30.03105926513672,7472400
2010-11-22,32.00796127319336,32.15214157104492,31.50333023071289,31.935869216918945,29.829059600830078,7264400
2010-11-23,31.479299545288086,31.671539306640625,31.142879486083984,31.551389694213867,29.46993637084961,9648000
2010-11-24,31.599449157714844,31.983930587768555,31.599449157714844,31.983930587768555,29.873947143554688,6144300
2010-11-26,31.551389694213867,31.719600677490234,31.383180618286133,31.647510528564453,29.55971908569336,2318700
2010-11-29,31.407209396362305,32.08005142211914,31.23900032043457,31.935869216918945,29.829059600830078,9096100
2010-11-30,31.50333023071289,31.935869216918945,31.359149932861328,31.551389694213867,29.46993637084961,6888000
2010-12-01,32.08005142211914,32.63274002075195,31.983930587768555,32.60871124267578,30.457509994506836,8982600
2010-12-02,33.2094612121582,33.882301330566406,32.87303924560547,33.85826873779297,31.624629974365234,18060100
2010-12-03,33.49782180786133,34.24274826049805,33.37767028808594,34.1946907043457,31.938859939575195,10436200
2010-12-06,34.05051040649414,34.38692855834961,33.95439147949219,34.218719482421875,31.961318969726562,7631300
2010-12-07,34.60319900512695,34.84349822998047,33.882301330566406,34.00244903564453,31.759302139282227,13392600
2010-12-08,33.95439147949219,34.48305130004883,33.690059661865234,33.97842025756836,31.736854553222656,11289000
2010-12-09,34.07453918457031,34.24274826049805,33.714088439941406,34.00244903564453,31.759302139282227,5772100
2010-12-10,33.95439147949219,34.31483840942383,33.738121032714844,34.24274826049805,31.983749389648438,5465400
2010-12-13,34.53110885620117,34.84349822998047,34.31483840942383,34.507080078125,32.23064422607422,6981300
2010-12-14,34.48305130004883,34.507080078125,33.882301330566406,34.12260055541992,31.871530532836914,6705300
2010-12-15,33.85826873779297,34.12260055541992,33.49782180786133,33.54587936401367,31.33285903930664,6959100
2010-12-16,33.90633010864258,34.747379302978516,33.78617858886719,34.747379302978516,32.4550895690918,11019200
2010-12-17,34.8194694519043,35.08380126953125,34.65126037597656,34.98767852783203,32.679542541503906,8935800
2010-12-20,35.05976867675781,35.51633834838867,34.62723159790039,35.4923095703125,33.150882720947266,8993600
2010-12-21,35.61246109008789,36.02096939086914,35.51633834838867,35.780670166015625,33.42021179199219,9069100
2010-12-22,35.99694061279297,36.645748138427734,35.87678909301758,36.38142013549805,33.9813346862793,9284500
2010-12-23,36.57366180419922,37.55889129638672,36.54962921142578,36.86201858520508,34.43021774291992,12324900
2010-12-27,36.645748138427734,36.765899658203125,36.117088317871094,36.59769058227539,34.18333435058594,5590800
2010-12-28,36.7899284362793,36.93410873413086,36.57366180419922,36.645748138427734,34.22821807861328,5449600
2010-12-29,36.91007995605469,36.98217010498047,36.357391357421875,36.357391357421875,33.958892822265625,7083300
2010-12-30,36.45351028442383,36.693809509277344,36.237239837646484,36.54962921142578,34.1384391784668,5902100
2010-12-31,36.52560043334961,37.246498107910156,36.40544891357422,36.98217010498047,34.542449951171875,5971200
2011-01-03,38.01546096801758,38.9286003112793,37.91933822631836,37.96739959716797,35.46268081665039,17378200
2011-01-04,39.52935028076172,39.86576843261719,38.95262908935547,39.69755935668945,37.078697204589844,31450800
2011-01-05,39.265018463134766,39.86576843261719,38.71232986450195,39.793678283691406,37.168487548828125,20091000
2011-01-06,40.17816162109375,40.17816162109375,39.00069046020508,39.313079833984375,36.71958541870117,15689000
2011-01-07,39.52935028076172,39.57741165161133,38.68830108642578,39.45726013183594,36.85425567626953,15107100
2011-01-10,40.15412902832031,40.15412902832031,39.40919876098633,39.62546920776367,37.011383056640625,24682600
2011-01-11,39.1208381652832,39.55337905883789,38.68830108642578,39.240989685058594,36.652252197265625,30137000
2011-01-12,39.385169982910156,39.45726013183594,38.736358642578125,39.02471923828125,36.45025634765625,17531800
2011-01-13,38.76039123535156,38.88053894042969,37.58292007446289,37.847251892089844,35.3504638671875,28744100
2011-01-14,37.9433708190918,38.6162109375,37.847251892089844,38.375911712646484,35.8442497253418,17067100
2011-01-18,38.904571533203125,39.265018463134766,38.736358642578125,39.09680938720703,36.5175895690918,14227500
2011-01-19,39.313079833984375,39.361141204833984,38.52008819580078,38.59217834472656,36.04624938964844,14999700
2011-01-20,38.23173141479492,38.47203063964844,37.48680114746094,38.399940490722656,35.86669158935547,16744900
2011-01-21,38.6162109375,38.9286003112793,37.89530944824219,37.9433708190918,35.440223693847656,11634000
2011-01-24,38.1356086730957,39.721588134765625,38.01546096801758,39.48128890991211,36.876705169677734,17326200
2011-01-25,39.240989685058594,39.313079833984375,38.59217834472656,39.02471923828125,36.45025634765625,13706700
2011-01-26,39.265018463134766,39.961891174316406,39.21696090698242,39.889801025390625,37.25825881958008,12184100
2011-01-27,39.9138298034668,39.961891174316406,39.16889953613281,39.57741165161133,36.966487884521484,7982000
2011-01-28,39.769649505615234,39.769649505615234,38.448001861572266,38.76039123535156,36.203365325927734,11796700
2011-01-31,38.88053894042969,39.817710876464844,38.88053894042969,39.817710876464844,37.19092559814453,11986800
2011-02-01,40.03398132324219,41.740108489990234,39.98591995239258,41.61996078491211,38.87428665161133,23206900
2011-02-02,41.355628967285156,41.740108489990234,41.01921081542969,41.355628967285156,38.694419860839844,10912400
2011-02-03,41.283538818359375,41.451751708984375,40.46651840209961,41.355628967285156,38.694419860839844,10531200
2011-02-04,41.66801834106445,41.788169860839844,40.875030517578125,41.18741989135742,38.53702163696289,7606100
2011-02-07,41.64398956298828,41.980411529541016,41.523841857910156,41.61996078491211,38.941741943359375,10878900
2011-02-08,41.83623123168945,42.00444030761719,41.331600189208984,41.812198638916016,39.1215934753418,8357000
2011-02-09,41.355628967285156,41.61996078491211,40.97114944458008,41.23548126220703,38.58198928833008,10421700
2011-02-10,40.85100173950195,41.355628967285156,40.826969146728516,41.13935852050781,38.49205780029297,8985300
2011-02-11,41.16339111328125,41.8842887878418,40.77891159057617,41.740108489990234,39.05414581298828,9083200
2011-02-14,41.812198638916016,42.48503875732422,41.71607971191406,42.268768310546875,39.548797607421875,9653900
2011-02-15,42.12459182739258,42.364891052246094,41.69205093383789,41.812198638916016,39.1215934753418,8323400
2011-02-16,42.22071075439453,42.388919830322266,41.860260009765625,42.268768310546875,39.548797607421875,8274200
2011-02-17,42.17264938354492,42.364891052246094,41.740108489990234,42.10055923461914,39.391414642333984,7045000
2011-02-18,42.22071075439453,42.2447395324707,41.16339111328125,41.523841857910156,38.85179901123047,9515700
2011-02-22,40.802940368652344,41.211448669433594,39.57741165161133,39.74562072753906,37.188011169433594,19227900
2011-02-23,39.361141204833984,39.961891174316406,38.35187911987305,39.50532150268555,36.96316909790039,16416100
2011-02-24,39.09680938720703,40.32233810424805,39.04875183105469,39.769649505615234,37.210487365722656,11832400
2011-02-25,40.46651840209961,40.586669921875,39.64950180053711,40.08203887939453,37.50278091430664,7862400
2011-02-28,40.39442825317383,40.68278884887695,40.05801010131836,40.49055099487305,37.8849983215332,9034300
2011-03-01,40.68278884887695,40.70682144165039,38.95262908935547,39.00069046020508,36.49102020263672,12405400
2011-03-02,38.904571533203125,39.48128890991211,38.76039123535156,38.88053894042969,36.37859344482422,8397300
2011-03-03,39.33710861206055,40.298309326171875,39.313079833984375,39.961891174316406,37.39036178588867,7964200
2011-03-04,40.298309326171875,40.370399475097656,39.33710861206055,39.841739654541016,37.27793502807617,7741800
2011-03-07,39.841739654541016,40.25025177001953,38.64023971557617,39.04875183105469,36.535987854003906,8885200
2011-03-08,39.02471923828125,39.769649505615234,38.59217834472656,39.62546920776367,37.075599670410156,8164200
2011-03-09,39.240989685058594,39.841739654541016,38.95262908935547,39.16889953613281,36.64839553833008,8431300
2011-03-10,38.6162109375,38.68830108642578,37.96739959716797,37.96739959716797,35.52421188354492,12570200
2011-03-11,37.19844055175781,38.76039123535156,37.05426025390625,38.52008819580078,36.04133987426758,9494700
2011-03-14,38.327850341796875,38.808448791503906,38.207698822021484,38.736358642578125,36.24369430541992,7414900
2011-03-15,37.17441177368164,38.76039123535156,37.07828903198242,38.54412078857422,36.06382369995117,12633900
2011-03-16,38.59217834472656,38.68830108642578,37.246498107910156,37.6309814453125,35.209449768066406,13580100
2011-03-17,38.327850341796875,38.664268493652344,37.847251892089844,38.47203063964844,35.99637222290039,10161500
2011-03-18,39.240989685058594,39.240989685058594,38.54412078857422,38.71232986450195,36.221214294433594,10423000
2011-03-21,39.361141204833984,39.793678283691406,39.07278060913086,39.769649505615234,37.210487365722656,7769200
2011-03-22,39.69755935668945,39.769649505615234,39.240989685058594,39.52935028076172,36.98565673828125,5602700
2011-03-23,39.433231353759766,40.923091888427734,39.361141204833984,40.73085021972656,38.10984420776367,11063600
2011-03-24,41.2595100402832,41.30757141113281,40.49055099487305,41.11532974243164,38.46957778930664,8851400
2011-03-25,41.2595100402832,41.42771911621094,40.97114944458008,41.06726837158203,38.42461013793945,6455900
2011-03-28,41.16339111328125,41.8842887878418,40.8990592956543,41.42771911621094,38.761863708496094,8071700
2011-03-29,41.932350158691406,42.14862060546875,41.49980926513672,42.02846908569336,39.32395935058594,7905900
2011-03-30,42.48503875732422,42.65325164794922,41.69205093383789,42.388919830322266,39.66122055053711,9815800
2011-03-31,42.07653045654297,42.65325164794922,42.0525016784668,42.436981201171875,39.7061767578125,6817100
2011-04-01,42.773399353027344,42.773399353027344,41.83623123168945,41.980411529541016,39.27898025512695,10356300
2011-04-04,41.860260009765625,42.388919830322266,41.860260009765625,42.196678161621094,39.48133850097656,5659500
2011-04-05,42.14862060546875,43.39817810058594,41.932350158691406,43.374149322509766,40.58304977416992,12718800
2011-04-06,43.78266143798828,43.97489929199219,43.494300842285156,43.56639099121094,40.762908935546875,11023000
2011-04-07,43.63848114013672,43.950870513916016,42.8695182800293,43.5423583984375,40.74042892456055,12125000
2011-04-08,43.950870513916016,44.3834114074707,42.65325164794922,43.06175994873047,40.290748596191406,12199000
2011-04-11,43.39817810058594,43.7105712890625,42.41294860839844,42.70130920410156,39.95351028442383,18176200
2011-04-12,40.63473129272461,41.09130096435547,39.721588134765625,40.13010025024414,37.547752380371094,33834000
2011-04-13,40.53860855102539,40.61069869995117,39.361141204833984,39.769649505615234,37.210487365722656,16771900
2011-04-14,40.00994873046875,40.226219177246094,39.52935028076172,39.769649505615234,37.210487365722656,12455800
2011-04-15,39.841739654541016,39.9138298034668,39.50532150268555,39.69755935668945,37.143028259277344,7398500
2011-04-18,39.313079833984375,39.33710861206055,38.15964126586914,38.76039123535156,36.26618194580078,14666600
2011-04-19,38.95262908935547,39.6014404296875,38.832481384277344,39.50532150268555,36.96316909790039,9890600
2011-04-20,40.25025177001953,40.370399475097656,39.9138298034668,39.98591995239258,37.412837982177734,10894600
2011-04-21,39.841739654541016,40.923091888427734,39.769649505615234,40.77891159057617,38.154808044433594,9899600
2011-04-25,40.70682144165039,40.802940368652344,40.03398132324219,40.586669921875,37.97493362426758,6482000
2011-04-26,40.70682144165039,40.99517822265625,40.2742805480957,40.923091888427734,38.28969955444336,7612100
2011-04-27,41.09130096435547,41.331600189208984,40.25025177001953,41.283538818359375,38.6269645690918,7667700
2011-04-28,41.06726837158203,41.42771911621094,40.77891159057617,41.06726837158203,38.42461013793945,7420000
2011-04-29,40.99517822265625,41.13935852050781,40.15412902832031,40.85100173950195,38.22226333618164,8614200
2011-05-02,41.49980926513672,41.980411529541016,41.283538818359375,41.379661560058594,38.7169075012207,11395300
2011-05-03,41.2595100402832,43.15787887573242,41.16339111328125,42.46100997924805,39.72866439819336,31226300
2011-05-04,42.65325164794922,42.70130920410156,41.18741989135742,41.980411529541016,39.27898025512695,22015900
2011-05-05,41.30757141113281,42.07653045654297,40.44248962402344,40.875030517578125,38.2447395324707,17689300
2011-05-06,41.54787063598633,41.740108489990234,40.77891159057617,41.211448669433594,38.559513092041016,11306100
2011-05-09,41.23548126220703,42.2447395324707,40.97114944458008,42.12459182739258,39.41388702392578,8539400
2011-05-10,42.10055923461914,42.340858459472656,41.49980926513672,42.10055923461914,39.391414642333984,7414400
2011-05-11,41.8842887878418,41.980411529541016,40.85100173950195,40.97114944458008,38.33468246459961,11229200
2011-05-12,40.586669921875,41.523841857910156,40.25025177001953,41.211448669433594,38.627479553222656,9117800
2011-05-13,41.06726837158203,41.331600189208984,40.370399475097656,41.09130096435547,38.51485061645508,10137300
2011-05-16,40.85100173950195,41.54787063598633,40.49055099487305,40.65876007080078,38.10944366455078,7434700
2011-05-17,40.39442825317383,40.70682144165039,39.14487075805664,39.52935028076172,37.05085372924805,15834200
2011-05-18,39.62546920776367,40.17816162109375,39.21696090698242,40.10607147216797,37.5914192199707,7318100
2011-05-19,40.32233810424805,40.73085021972656,39.793678283691406,40.05801010131836,37.546363830566406,8272700
2011-05-20,39.9138298034668,40.10607147216797,39.07278060913086,39.07278060913086,36.62289810180664,10321500
2011-05-23,38.35187911987305,38.664268493652344,38.03948974609375,38.399940490722656,35.99225997924805,9624700
2011-05-24,38.64023971557617,39.16889953613281,38.1356086730957,38.71232986450195,36.28504943847656,8620500
2011-05-25,38.6162109375,39.33710861206055,38.448001861572266,39.240989685058594,36.78057098388672,6422200
2011-05-26,38.95262908935547,39.55337905883789,38.68830108642578,39.33710861206055,36.87065505981445,7467000
2011-05-27,39.55337905883789,39.769649505615234,39.40919876098633,39.6014404296875,37.118431091308594,4778900
2011-05-31,40.20219039916992,40.44248962402344,39.6014404296875,40.39442825317383,37.86167907714844,7744800
2011-06-01,39.961891174316406,40.05801010131836,38.6162109375,38.664268493652344,36.24000930786133,8758400
2011-06-02,38.856510162353516,39.48128890991211,38.52008819580078,38.9286003112793,36.48777389526367,8193500
2011-06-03,38.18367004394531,38.68830108642578,37.89530944824219,38.255760192871094,35.85711669921875,7407100
2011-06-06,38.255760192871094,38.375911712646484,37.36664962768555,37.51082992553711,35.158897399902344,6861500
2011-06-07,37.823219299316406,38.52008819580078,37.70307159423828,37.70307159423828,35.33908462524414,8937800
2011-06-08,37.48680114746094,37.823219299316406,36.837989807128906,37.03023147583008,34.70841979980469,8756600
2011-06-09,37.222469329833984,37.53485870361328,36.886051177978516,37.246498107910156,34.911136627197266,6950900
2011-06-10,37.05426025390625,37.48680114746094,36.45351028442383,36.717838287353516,34.415626525878906,7985100
2011-06-13,36.74187088012695,37.10232162475586,35.828731536865234,36.285301208496094,34.01020431518555,8071500
2011-06-14,36.57366180419922,37.246498107910156,36.54962921142578,37.03023147583008,34.70841979980469,7216200
2011-06-15,36.45351028442383,36.693809509277344,35.75664138793945,35.94887924194336,33.69487380981445,10905900
2011-06-16,35.8046989440918,36.357391357421875,35.131858825683594,35.54037094116211,33.31198501586914,10081200
2011-06-17,35.68455123901367,35.8046989440918,35.05976867675781,35.372161865234375,33.154319763183594,10017400
2011-06-20,35.252010345458984,35.68455123901367,34.98767852783203,35.51633834838867,33.28945541381836,5056300
2011-06-21,35.900821685791016,37.05426025390625,35.852760314941406,36.93410873413086,34.61832046508789,7625000
2011-06-22,36.74187088012695,37.48680114746094,36.54962921142578,36.74187088012695,34.438140869140625,6703300
2011-06-23,36.06903076171875,36.765899658203125,35.324100494384766,36.717838287353516,34.415626525878906,11266500
2011-06-24,36.86201858520508,37.36664962768555,36.38142013549805,36.59769058227539,34.303001403808594,10713400
2011-06-27,36.57366180419922,36.98217010498047,36.14112091064453,36.717838287353516,34.415626525878906,5580700
2011-06-28,36.93410873413086,37.65501022338867,36.837989807128906,37.60694885253906,35.24898147583008,6269100
2011-06-29,38.06351852416992,38.35187911987305,37.43873977661133,38.01546096801758,35.63188171386719,7275400
2011-06-30,38.207698822021484,38.808448791503906,38.01546096801758,38.11157989501953,35.721981048583984,9232700
2011-07-01,38.42396926879883,39.313079833984375,38.18367004394531,39.192928314208984,36.73551559448242,7722200
2011-07-05,39.40919876098633,39.45726013183594,38.9286003112793,39.385169982910156,36.91571044921875,8117600
2011-07-06,39.192928314208984,39.385169982910156,38.808448791503906,39.02471923828125,36.577857971191406,7863000
2011-07-07,39.33710861206055,39.889801025390625,39.04875183105469,39.62546920776367,37.14094161987305,10880800
2011-07-08,39.04875183105469,39.385169982910156,38.736358642578125,39.361141204833984,36.893192291259766,8062400
2011-07-11,38.71232986450195,38.832481384277344,37.72710037231445,38.23173141479492,35.834590911865234,17918200
2011-07-12,37.9433708190918,38.68830108642578,37.72710037231445,37.751129150390625,35.384124755859375,14231200
2011-07-13,38.03948974609375,38.54412078857422,37.871280670166016,38.08755111694336,35.69944763183594,9438300
2011-07-14,38.207698822021484,38.279788970947266,37.00619888305664,37.1503791809082,34.821044921875,9034300
2011-07-15,37.294559478759766,37.48680114746094,36.93410873413086,37.19844055175781,34.866085052490234,8490700
2011-07-18,36.886051177978516,36.91007995605469,36.285301208496094,36.45351028442383,34.167869567871094,9436700
2011-07-19,36.74187088012695,37.222469329833984,36.645748138427734,37.10232162475586,34.77599334716797,9721400
2011-07-20,37.342620849609375,37.679039001464844,37.1503791809082,37.270530700683594,34.933658599853516,7815800
2011-07-21,37.4627685546875,37.96739959716797,37.19844055175781,37.89530944824219,35.51926803588867,7838800
2011-07-22,38.01546096801758,38.08755111694336,37.751129150390625,38.03948974609375,35.654396057128906,4930500
2011-07-25,37.53485870361328,37.9433708190918,37.43873977661133,37.60694885253906,35.24898147583008,5534200
2011-07-26,37.43873977661133,37.77516174316406,37.07828903198242,37.19844055175781,34.866085052490234,6216800
2011-07-27,36.86201858520508,37.03023147583008,35.828731536865234,35.87678909301758,33.62730026245117,9468400
2011-07-28,35.900821685791016,36.57366180419922,35.56439971923828,35.63648986816406,33.402069091796875,8166200
2011-07-29,34.96364974975586,35.87678909301758,34.84349822998047,35.39619064331055,33.17684555053711,9255500
2011-08-01,36.237239837646484,36.40544891357422,34.89155960083008,35.44424819946289,33.221885681152344,9532700
2011-08-02,35.131858825683594,35.4923095703125,34.00244903564453,34.02648162841797,31.893007278442383,9705300
2011-08-03,34.07453918457031,34.338871002197266,33.281551361083984,34.266780853271484,32.18642807006836,12860900
2011-08-04,33.78617858886719,33.93035888671875,31.094820022583008,31.094820022583008,29.20704460144043,21123900
2011-08-05,31.599449157714844,31.88780975341797,29.532869338989258,30.7343692779541,28.86847686767578,21149800
2011-08-08,29.22047996520996,29.773170471191406,27.081809997558594,27.225990295410156,25.57309341430664,24830000
2011-08-09,28.283309936523438,29.4127197265625,27.225990295410156,29.4127197265625,27.627063751220703,17304600
2011-08-10,28.860029220581055,29.052270889282227,27.730619430541992,27.874799728393555,26.182512283325195,15514400
2011-08-11,28.379430770874023,29.893320083618164,27.7786808013916,29.436750411987305,27.649635314941406,16800000
2011-08-12,30.157649993896484,30.229740142822266,29.100330352783203,29.460779190063477,27.67220687866211,15026900
2011-08-15,29.98944091796875,30.277799606323242,29.797199249267578,30.18168067932129,28.349346160888672,8236400
2011-08-16,29.65302085876465,30.085559844970703,29.196449279785156,29.460779190063477,27.67220687866211,8556800
2011-08-17,29.725109100341797,30.229740142822266,29.196449279785156,29.460779190063477,27.67220687866211,7978200
2011-08-18,28.61972999572754,28.667789459228516,27.418230056762695,27.65852928161621,25.979372024536133,14661000
2011-08-19,26.985689163208008,28.23525047302246,26.697330474853516,26.93762969970703,25.3022403717041,12340800
2011-08-22,28.307340621948242,28.331369400024414,26.91360092163086,26.985689163208008,25.347381591796875,11647300
2011-08-23,27.225990295410156,28.067039489746094,27.081809997558594,28.067039489746094,26.36308479309082,10825500
2011-08-24,27.97092056274414,28.547639846801758,27.65852928161621,28.523609161376953,26.791934967041016,10119700
2011-08-25,28.667789459228516,28.836000442504883,27.730619430541992,27.850770950317383,26.15994644165039,10238300
2011-08-26,27.65852928161621,28.739879608154297,27.20195960998535,28.49958038330078,26.76936149597168,8928200
2011-08-29,29.22047996520996,29.86928939819336,28.932119369506836,29.845260620117188,28.033349990844727,6489100
2011-08-30,29.460779190063477,29.91735076904297,29.0762996673584,29.701080322265625,27.897920608520508,9948000
2011-08-31,30.085559844970703,31.070789337158203,30.037500381469727,30.758399963378906,28.891048431396484,12924400
2011-09-01,30.47003936767578,30.950639724731445,30.013469696044922,30.013469696044922,28.191343307495117,8320900
2011-09-02,29.244510650634766,29.48480987548828,28.69182014465332,28.932119369506836,27.175642013549805,7473000
2011-09-06,27.754650115966797,28.451520919799805,27.466289520263672,28.283309936523438,26.566225051879883,9971000
2011-09-07,28.88405990600586,29.48480987548828,28.787939071655273,29.436750411987305,27.649635314941406,6926900
2011-09-08,29.292570114135742,29.65302085876465,28.739879608154297,28.908090591430664,27.153074264526367,6548100
2011-09-09,28.427490234375,28.595699310302734,27.63450050354004,27.826740264892578,26.13736915588379,10392200
2011-09-12,27.32210922241211,28.115100860595703,26.93762969970703,27.754650115966797,26.069656372070312,12064200
2011-09-13,27.802709579467773,28.16316032409668,27.346139907836914,27.946889877319336,26.250228881835938,9577400
2011-09-14,28.475549697875977,28.475549697875977,27.4422607421875,28.18718910217285,26.475934982299805,10579200
2011-09-15,28.61972999572754,28.860029220581055,28.307340621948242,28.787939071655273,27.04021644592285,8275500
2011-09-16,28.908090591430664,29.052270889282227,28.403459548950195,28.7639102935791,27.017641067504883,9875200
2011-09-19,28.18718910217285,28.23525047302246,27.39419937133789,27.826740264892578,26.13736915588379,9851800
2011-09-20,27.802709579467773,27.946889877319336,26.961660385131836,27.033750534057617,25.39252281188965,9524400
2011-09-21,27.033750534057617,27.250019073486328,26.048519134521484,26.048519134521484,24.467105865478516,11421200
2011-09-22,24.943140029907227,25.15941047668457,23.885820388793945,24.294330596923828,22.819414138793945,25438800
2011-09-23,24.10209083557129,24.77492904663086,23.909849166870117,24.198209762573242,22.7291316986084,16551800
2011-09-26,24.606719970703125,25.11134910583496,23.813730239868164,25.11134910583496,23.58683204650879,13417900
2011-09-27,25.832250595092773,26.14463996887207,24.96717071533203,25.183439254760742,23.654542922973633,12868500
2011-09-28,25.207469940185547,25.327619552612305,23.909849166870117,23.957910537719727,22.503419876098633,14086700
2011-09-29,24.63075065612793,24.70284080505371,23.549400329589844,24.174179077148438,22.70655632019043,14072700
2011-09-30,23.86178970336914,24.030000686645508,22.972679138183594,22.9967098236084,21.600574493408203,15653900
2011-10-03,22.61223030090332,22.660289764404297,21.266550064086914,21.386699676513672,20.088308334350586,22427000
2011-10-04,20.882070541381836,22.0114803314209,20.305349349975586,21.915359497070312,20.584867477416992,20765600
2011-10-05,22.0114803314209,22.732379913330078,21.675060272216797,22.516109466552734,21.149150848388672,17674900
2011-10-06,22.780439376831055,24.030000686645508,22.059539794921875,23.741640090942383,22.300277709960938,29006900
2011-10-07,24.486570358276367,24.606719970703125,22.852529525756836,23.3331298828125,21.916574478149414,18680200
2011-10-10,24.10209083557129,24.318359375,23.813730239868164,24.24626922607422,22.77427101135254,12314400
2011-10-11,24.10209083557129,25.08732032775879,23.86178970336914,24.750900268554688,23.24826431274414,22938200
2011-10-12,23.86178970336914,24.77492904663086,23.381189346313477,24.150150299072266,22.683988571166992,45699600
2011-10-13,24.030000686645508,24.39044952392578,23.501340866088867,24.270299911499023,22.796842575073242,17705400
2011-10-14,24.726869583129883,25.039260864257812,24.12611961364746,24.6547794342041,23.15797996520996,15890200
2011-10-17,24.798959732055664,24.82299041748047,22.948650360107422,23.020740509033203,21.62314224243164,23568700
2011-10-18,23.3331298828125,24.51059913635254,22.948650360107422,24.36642074584961,22.887128829956055,20025200
2011-10-19,24.198209762573242,24.270299911499023,23.381189346313477,23.477310180664062,22.051998138427734,14720500
2011-10-20,23.83776092529297,24.10209083557129,23.381189346313477,23.909849166870117,22.458274841308594,15249100
2011-10-21,24.342390060424805,24.58268928527832,24.150150299072266,24.58268928527832,23.090269088745117,11929500
2011-10-24,24.82299041748047,25.61598014831543,24.63075065612793,25.42374038696289,23.88025665283203,15269200
2011-10-25,25.327619552612305,25.375680923461914,24.342390060424805,24.36642074584961,22.887128829956055,13225800
2011-10-26,24.871049880981445,25.08732032775879,24.24626922607422,24.89508056640625,23.38369369506836,12021500
2011-10-27,26.240760803222656,27.58643913269043,26.21673011779785,27.250019073486328,25.595661163330078,25984300
2011-10-28,27.009719848632812,28.018980026245117,26.86553955078125,27.802709579467773,26.11479949951172,13557100
2011-10-31,27.250019073486328,27.250019073486328,25.856279373168945,25.856279373168945,24.28653907775879,16293300
2011-11-01,24.55866050720215,25.760160446166992,24.150150299072266,24.991199493408203,23.47397804260254,19197000
2011-11-02,25.591949462890625,25.904340744018555,25.23150062561035,25.712099075317383,24.220977783203125,11576400
2011-11-03,26.096580505371094,26.264789581298828,25.375680923461914,26.120609283447266,24.60580062866211,11106300
2011-11-04,26.000459671020508,26.40896987915039,25.471799850463867,26.264789581298828,24.741622924804688,10402100
2011-11-07,26.096580505371094,26.481060028076172,25.42374038696289,25.832250595092773,24.334163665771484,14014400
2011-11-08,26.024490356445312,26.096580505371094,25.447769165039062,25.904340744018555,24.402070999145508,13786800
2011-11-09,25.063289642333984,25.255529403686523,24.414480209350586,24.51059913635254,23.089157104492188,14201700
2011-11-10,24.871049880981445,25.015230178833008,24.342390060424805,24.63075065612793,23.202341079711914,9540500
2011-11-11,24.798959732055664,25.591949462890625,24.798959732055664,25.471799850463867,23.994617462158203,9425200
2011-11-14,25.303590774536133,25.54388999938965,24.77492904663086,24.943140029907227,23.496612548828125,9598100
2011-11-15,24.726869583129883,25.135379791259766,24.486570358276367,24.89508056640625,23.451343536376953,10239500
2011-11-16,24.58268928527832,24.70284080505371,23.909849166870117,23.957910537719727,22.568517684936523,14417900
2011-11-17,24.12611961364746,24.270299911499023,23.020740509033203,23.116859436035156,21.776243209838867,16379900
2011-11-18,23.453279495239258,23.693580627441406,23.092830657958984,23.285070419311523,21.934703826904297,9291000
2011-11-21,22.900590896606445,23.044769287109375,22.27581024169922,22.756410598754883,21.436697006225586,13849800
2011-11-22,22.780439376831055,22.87656021118164,22.059539794921875,22.251779556274414,20.961332321166992,12151500
2011-11-23,21.867300033569336,21.987449645996094,21.31460952758789,21.338640213012695,20.10114860534668,14995600
2011-11-25,21.482820510864258,21.81924057006836,21.386699676513672,21.50684928894043,20.259605407714844,5430200
2011-11-28,22.54014015197754,22.9967098236084,22.371929168701172,22.732379913330078,21.414066314697266,13093800
2011-11-29,22.80447006225586,22.87656021118164,22.251779556274414,22.371929168701172,21.07451629638672,8803400
2011-11-30,23.309099197387695,24.078060150146484,23.285070419311523,24.078060150146484,22.681703567504883,15677700
2011-12-01,23.86178970336914,23.9819393157959,23.309099197387695,23.573429107666016,22.206340789794922,9031500
2011-12-02,23.9819393157959,24.222240447998047,23.765670776367188,23.813730239868164,22.43269920349121,10690800
2011-12-05,24.10209083557129,24.294330596923828,23.813730239868164,24.030000686645508,22.636430740356445,13717700
2011-12-06,23.86178970336914,24.10209083557129,23.693580627441406,23.83776092529297,22.455339431762695,8868100
2011-12-07,23.693580627441406,23.909849166870117,23.453279495239258,23.78969955444336,22.41006851196289,8742600
2011-12-08,23.621490478515625,23.717609405517578,22.636259078979492,22.756410598754883,21.436697006225586,12512200
2011-12-09,22.852529525756836,23.26103973388672,22.780439376831055,23.164920806884766,21.821517944335938,9345600
2011-12-12,22.780439376831055,22.828500747680664,22.15566062927246,22.468050003051758,21.165063858032227,8897500
2011-12-13,22.61223030090332,22.732379913330078,21.57893943786621,21.723119735717773,20.463329315185547,10559900
2011-12-14,21.602970123291016,22.0114803314209,21.31460952758789,21.482820510864258,20.236967086791992,18269600
2011-12-15,21.81924057006836,21.867300033569336,20.97818946838379,21.098339080810547,19.874786376953125,18792600
2011-12-16,21.3626708984375,21.55491065979004,20.954160690307617,21.170429229736328,19.94269561767578,17145400
2011-12-19,21.170429229736328,21.170429229736328,20.425500869750977,20.497589111328125,19.30887222290039,10713100
2011-12-20,20.71385955810547,21.386699676513672,20.71385955810547,21.338640213012695,20.10114860534668,14749000
2011-12-21,21.29058074951172,21.530879974365234,21.074310302734375,21.266550064086914,20.03323745727539,10937200
2011-12-22,21.43475914001465,21.602970123291016,21.146400451660156,21.410730361938477,20.16905975341797,13513400
2011-12-23,21.50684928894043,21.55491065979004,21.218490600585938,21.29058074951172,20.055875778198242,7728500
2011-12-27,21.24251937866211,21.482820510864258,21.074310302734375,21.12236976623535,19.897417068481445,7773900
2011-12-28,21.098339080810547,21.098339080810547,20.425500869750977,20.473560333251953,19.286237716674805,10888600
2011-12-29,20.59370994567871,20.834009170532227,20.545650482177734,20.737890243530273,19.535242080688477,7471100
2011-12-30,20.689830780029297,20.78594970703125,20.59370994567871,20.78594970703125,19.58051109313965,7726400
2012-01-03,21.482820510864258,22.27581024169922,21.3626708984375,22.179689407348633,20.893423080444336,19603900
2012-01-04,21.939390182495117,22.828500747680664,21.939390182495117,22.708349227905273,21.39142608642578,17183700
2012-01-05,22.41999053955078,22.780439376831055,22.08357048034668,22.492080688476562,21.187698364257812,11318100
2012-01-06,21.81924057006836,22.227750778198242,21.81924057006836,22.0114803314209,20.734968185424805,14641100
2012-01-09,22.251779556274414,22.780439376831055,22.15566062927246,22.660289764404297,21.346158981323242,23624200
2012-01-10,23.309099197387695,23.6695499420166,22.54014015197754,22.6843204498291,21.368791580200195,26715800
2012-01-11,22.732379913330078,23.237009048461914,22.492080688476562,23.14089012145996,21.79888343811035,11934500
2012-01-12,23.59745979309082,23.957910537719727,23.020740509033203,23.86178970336914,22.477975845336914,15016200
2012-01-13,23.621490478515625,23.717609405517578,23.188949584960938,23.549400329589844,22.183700561523438,13604900
2012-01-17,23.957910537719727,24.10209083557129,23.309099197387695,23.453279495239258,22.09315299987793,10103700
2012-01-18,23.549400329589844,24.10209083557129,23.453279495239258,24.078060150146484,22.681703567504883,10617400
2012-01-19,24.222240447998047,24.606719970703125,24.150150299072266,24.462539672851562,23.043886184692383,11711400
2012-01-20,24.36642074584961,24.534629821777344,24.174179077148438,24.43851089477539,23.02124786376953,9716200
2012-01-23,24.534629821777344,24.798959732055664,24.36642074584961,24.63075065612793,23.202341079711914,11912700
2012-01-24,24.39044952392578,24.750900268554688,24.150150299072266,24.678810119628906,23.24761390686035,8622500
2012-01-25,24.534629821777344,25.23150062561035,24.222240447998047,25.183439254760742,23.72297477722168,12543900
2012-01-26,25.61598014831543,25.80821990966797,24.63075065612793,24.89508056640625,23.451343536376953,11300700
2012-01-27,24.6547794342041,25.15941047668457,24.462539672851562,25.063289642333984,23.609798431396484,9039200
2012-01-30,24.726869583129883,25.039260864257812,24.55866050720215,24.798959732055664,23.360797882080078,8033300
2012-01-31,25.11134910583496,25.135379791259766,24.270299911499023,24.414480209350586,22.998615264892578,10442900
2012-02-01,24.678810119628906,24.82299041748047,24.43851089477539,24.51059913635254,23.157535552978516,10509300
2012-02-02,24.798959732055664,25.15941047668457,24.6547794342041,25.039260864257812,23.657012939453125,10125200
2012-02-03,25.42374038696289,25.928369522094727,25.23150062561035,25.856279373168945,24.42892837524414,14933500
2012-02-06,25.591949462890625,25.856279373168945,25.471799850463867,25.80821990966797,24.38352394104004,7764100
2012-02-07,25.712099075317383,25.856279373168945,25.495830535888672,25.640010833740234,24.22460174560547,9839200
2012-02-08,25.832250595092773,26.240760803222656,25.495830535888672,25.640010833740234,24.22460174560547,11233300
2012-02-09,25.760160446166992,25.904340744018555,25.303590774536133,25.567920684814453,24.156490325927734,8512800
2012-02-10,25.135379791259766,25.135379791259766,24.55866050720215,24.726869583129883,23.361865997314453,9659100
2012-02-13,25.015230178833008,25.11134910583496,24.726869583129883,24.82299041748047,23.45267677307129,7924300
2012-02-14,24.6547794342041,24.678810119628906,24.270299911499023,24.534629821777344,23.180240631103516,10291800
2012-02-15,24.750900268554688,24.750900268554688,24.270299911499023,24.270299911499023,22.930500030517578,11188800
2012-02-16,24.342390060424805,24.750900268554688,24.10209083557129,24.70284080505371,23.33916473388672,8415600
2012-02-17,24.919109344482422,24.96717071533203,24.270299911499023,24.39044952392578,23.044017791748047,8242300
2012-02-21,24.606719970703125,25.23150062561035,24.51059913635254,25.015230178833008,23.634313583374023,12404400
2012-02-22,25.11134910583496,25.183439254760742,24.678810119628906,24.943140029907227,23.566198348999023,9508600
2012-02-23,24.943140029907227,25.207469940185547,24.750900268554688,25.135379791259766,23.747825622558594,7588000
2012-02-24,25.135379791259766,25.399709701538086,25.015230178833008,25.063289642333984,23.679718017578125,7912600
2012-02-27,24.871049880981445,25.015230178833008,24.6547794342041,24.798959732055664,23.429981231689453,6474900
2012-02-28,24.89508056640625,25.08732032775879,24.750900268554688,24.919109344482422,23.543493270874023,7518100
2012-02-29,24.943140029907227,25.23150062561035,24.39044952392578,24.43851089477539,23.089426040649414,10213600
2012-03-01,24.63075065612793,24.750900268554688,24.414480209350586,24.678810119628906,23.31646156311035,8527300
2012-03-02,24.63075065612793,24.798959732055664,24.462539672851562,24.606719970703125,23.248348236083984,9339700
2012-03-05,24.414480209350586,24.43851089477539,23.621490478515625,23.717609405517578,22.40831756591797,12388800
2012-03-06,23.26103973388672,23.26103973388672,22.732379913330078,22.756410598754883,21.500181198120117,14130300
2012-03-07,22.948650360107422,23.06879997253418,22.708349227905273,22.948650360107422,21.681812286376953,9579400
2012-03-08,23.285070419311523,23.621490478515625,22.9967098236084,23.477310180664062,22.181289672851562,8096500
2012-03-09,23.573429107666016,24.005970001220703,23.453279495239258,23.573429107666016,22.272104263305664,8924000
2012-03-12,23.645519256591797,23.933879852294922,23.549400329589844,23.717609405517578,22.40831756591797,8817100
2012-03-13,24.030000686645508,24.89508056640625,23.909849166870117,24.77492904663086,23.407276153564453,16753000
2012-03-14,24.84701919555664,24.943140029907227,24.534629821777344,24.70284080505371,23.33916473388672,12064900
2012-03-15,24.6547794342041,24.943140029907227,24.43851089477539,24.871049880981445,23.498085021972656,11237000
2012-03-16,24.991199493408203,25.519859313964844,24.943140029907227,25.327619552612305,23.92945671081543,12873900
2012-03-19,25.255529403686523,25.832250595092773,25.255529403686523,25.471799850463867,24.065677642822266,7832700
2012-03-20,25.135379791259766,25.23150062561035,24.678810119628906,25.08732032775879,23.702423095703125,8920800
2012-03-21,25.08732032775879,25.11134910583496,24.63075065612793,24.678810119628906,23.31646156311035,7505700
2012-03-22,24.43851089477539,24.486570358276367,23.909849166870117,24.05402946472168,22.726167678833008,11933500
2012-03-23,24.05402946472168,24.6547794342041,23.933879852294922,24.294330596923828,22.953210830688477,8329700
2012-03-26,24.63075065612793,24.750900268554688,24.318359375,24.55866050720215,23.202945709228516,5731200
2012-03-27,24.63075065612793,24.77492904663086,24.174179077148438,24.174179077148438,22.83968734741211,7987100
2012-03-28,24.174179077148438,24.174179077148438,23.52536964416504,23.621490478515625,22.3175106048584,15162200
2012-03-29,23.477310180664062,24.24626922607422,23.429250717163086,24.10209083557129,22.771577835083008,12051100
2012-03-30,24.342390060424805,24.39044952392578,23.9819393157959,24.078060150146484,22.74887466430664,8385600
2012-04-02,23.86178970336914,24.606719970703125,23.86178970336914,24.43851089477539,23.089426040649414,7775700
2012-04-03,24.294330596923828,24.462539672851562,23.957910537719727,24.174179077148438,22.83968734741211,12543100
2012-04-04,23.765670776367188,24.005970001220703,23.453279495239258,23.573429107666016,22.272104263305664,10244000
2012-04-05,23.477310180664062,23.765670776367188,23.020740509033203,23.14089012145996,21.863441467285156,10212700
2012-04-09,22.852529525756836,23.357160568237305,22.732379913330078,23.06879997253418,21.79532814025879,9854100
2012-04-10,23.116859436035156,23.188949584960938,22.371929168701172,22.395959854125977,21.15963363647461,19108900
2012-04-11,23.885820388793945,24.39044952392578,23.741640090942383,23.78969955444336,22.476436614990234,33245600
2012-04-12,24.005970001220703,24.606719970703125,23.933879852294922,24.43851089477539,23.089426040649414,15646300
2012-04-13,24.222240447998047,24.342390060424805,23.59745979309082,23.6695499420166,22.3629150390625,11211600
2012-04-16,23.885820388793945,23.909849166870117,23.381189346313477,23.693580627441406,22.385622024536133,11208800
2012-04-17,23.813730239868164,24.198209762573242,23.78969955444336,24.005970001220703,22.680767059326172,8493600
2012-04-18,23.885820388793945,24.198209762573242,23.765670776367188,23.909849166870117,22.589948654174805,9940800
2012-04-19,23.909849166870117,24.05402946472168,23.309099197387695,23.453279495239258,22.15858268737793,13724200
2012-04-20,23.6695499420166,23.86178970336914,23.237009048461914,23.309099197387695,22.022363662719727,8280700
2012-04-23,22.924619674682617,23.237009048461914,22.756410598754883,23.14089012145996,21.863441467285156,8922200
2012-04-24,23.14089012145996,23.453279495239258,23.06879997253418,23.212980270385742,21.931550979614258,6216300
2012-04-25,23.477310180664062,23.693580627441406,23.237009048461914,23.59745979309082,22.2948055267334,8449600
2012-04-26,23.477310180664062,23.765670776367188,23.357160568237305,23.693580627441406,22.385622024536133,7341800
2012-04-27,23.717609405517578,23.78969955444336,23.309099197387695,23.429250717163086,22.135879516601562,8459900
2012-04-30,23.309099197387695,23.52536964416504,23.164920806884766,23.381189346313477,22.09047508239746,6814600
2012-05-01,23.40522003173828,24.05402946472168,23.237009048461914,23.957910537719727,22.63535499572754,11555100
2012-05-02,23.6695499420166,23.741640090942383,23.26103973388672,23.381189346313477,22.09047508239746,7573600
2012-05-03,23.453279495239258,23.477310180664062,22.948650360107422,23.020740509033203,21.749921798706055,7564400
2012-05-04,22.828500747680664,22.87656021118164,22.444019317626953,22.516109466552734,21.273147583007812,7303300
2012-05-07,22.371929168701172,22.61223030090332,22.10759925842285,22.41999053955078,21.182336807250977,7503600
2012-05-08,22.203720092773438,22.299840927124023,21.69908905029297,22.131629943847656,20.909889221191406,10449100
2012-05-09,21.795209884643555,22.27581024169922,21.62700080871582,21.987449645996094,20.77367401123047,9585800
2012-05-10,22.179689407348633,22.227750778198242,21.69908905029297,21.867300033569336,20.728113174438477,7425400
2012-05-11,21.602970123291016,22.059539794921875,21.602970123291016,21.77117919921875,20.63700294494629,6876500
2012-05-14,21.55491065979004,21.915359497070312,21.43475914001465,21.43475914001465,20.318105697631836,7823800
2012-05-15,21.482820510864258,21.651029586791992,20.85803985595703,20.930130004882812,19.83976936340332,11564700
2012-05-16,21.05027961730957,21.338640213012695,20.377439498901367,20.401470184326172,19.338651657104492,12574600
2012-05-17,20.473560333251953,20.930130004882812,20.233259201049805,20.425500869750977,19.361427307128906,14539500
2012-05-18,20.545650482177734,20.85803985595703,20.13714027404785,20.25728988647461,19.20197868347168,11219200
2012-05-21,20.401470184326172,20.689830780029297,20.305349349975586,20.665800094604492,19.589208602905273,6307700
2012-05-22,20.809980392456055,20.97818946838379,20.209230422973633,20.401470184326172,19.338651657104492,10309700
2012-05-23,20.185199737548828,20.689830780029297,19.968929290771484,20.689830780029297,19.61198616027832,10096300
2012-05-24,20.689830780029297,20.761920928955078,20.25728988647461,20.737890243530273,19.65754508972168,9861000
2012-05-25,20.52161979675293,20.834009170532227,20.52161979675293,20.737890243530273,19.65754508972168,6354800
2012-05-29,21.098339080810547,21.43475914001465,21.0262508392334,21.3626708984375,20.24977684020996,10714200
2012-05-30,21.05027961730957,21.12236976623535,20.497589111328125,20.617740631103516,19.543651580810547,7751800
2012-05-31,20.617740631103516,20.71385955810547,20.161169052124023,20.545650482177734,19.47531509399414,10723300
2012-06-01,20.161169052124023,20.377439498901367,19.920869827270508,19.944900512695312,18.905860900878906,10255500
2012-06-04,19.87281036376953,20.161169052124023,19.72863006591797,20.161169052124023,19.110864639282227,9476400
2012-06-05,20.233259201049805,20.473560333251953,19.99295997619629,20.305349349975586,19.24753761291504,6882800
2012-06-06,20.52161979675293,20.834009170532227,20.113109588623047,20.761920928955078,19.68032455444336,7081700
2012-06-07,21.146400451660156,21.410730361938477,20.473560333251953,20.545650482177734,19.47531509399414,9625500
2012-06-08,20.353410720825195,20.52161979675293,20.06505012512207,20.473560333251953,19.406980514526367,6931400
2012-06-11,20.689830780029297,20.85803985595703,19.968929290771484,19.99295997619629,18.951417922973633,7194200
2012-06-12,20.06505012512207,20.473560333251953,20.041019439697266,20.473560333251953,19.406980514526367,7525200
2012-06-13,20.25728988647461,20.689830780029297,20.209230422973633,20.377439498901367,19.315876007080078,7536000
2012-06-14,20.377439498901367,20.809980392456055,20.233259201049805,20.78594970703125,19.70309829711914,8058900
2012-06-15,20.97818946838379,21.194459915161133,20.78594970703125,21.194459915161133,20.090328216552734,7054600
2012-06-18,21.002220153808594,21.074310302734375,20.71385955810547,20.882070541381836,19.79421615600586,5844100
2012-06-19,20.97818946838379,21.482820510864258,20.930130004882812,21.386699676513672,20.272554397583008,6748100
2012-06-20,21.338640213012695,21.62700080871582,21.218490600585938,21.43475914001465,20.318105697631836,8883800
2012-06-21,21.338640213012695,21.3626708984375,20.473560333251953,20.545650482177734,19.47531509399414,9351900
2012-06-22,20.59370994567871,20.809980392456055,20.425500869750977,20.71385955810547,19.6347599029541,10713200
2012-06-25,20.425500869750977,20.425500869750977,20.089080810546875,20.161169052124023,19.110864639282227,7993800
2012-06-26,20.233259201049805,20.425500869750977,19.99295997619629,20.161169052124023,19.110864639282227,10623900
2012-06-27,20.233259201049805,20.641769409179688,19.896839141845703,20.497589111328125,19.429759979248047,10386500
2012-06-28,20.233259201049805,20.473560333251953,20.06505012512207,20.44952964782715,19.384206771850586,6851500
2012-06-29,20.85803985595703,21.0262508392334,20.641769409179688,21.0262508392334,19.930879592895508,11077000
2012-07-02,21.002220153808594,21.074310302734375,20.641769409179688,20.737890243530273,19.65754508972168,8887000
2012-07-03,20.906099319458008,21.62700080871582,20.882070541381836,21.386699676513672,20.272554397583008,7298000
2012-07-05,21.31460952758789,21.77117919921875,21.24251937866211,21.43475914001465,20.318105697631836,7877700
2012-07-06,21.12236976623535,21.12236976623535,20.689830780029297,20.97818946838379,19.885324478149414,10496000
2012-07-09,20.761920928955078,21.074310302734375,20.59370994567871,21.05027961730957,19.95366096496582,14733700
2012-07-10,21.194459915161133,21.338640213012695,20.041019439697266,20.185199737548828,19.133644104003906,23783200
2012-07-11,20.089080810546875,20.233259201049805,19.944900512695312,20.06505012512207,19.019756317138672,10972600
2012-07-12,19.896839141845703,20.13714027404785,19.72863006591797,19.944900512695312,18.905860900878906,11214200
2012-07-13,20.06505012512207,20.25728988647461,19.87281036376953,20.233259201049805,19.179203033447266,7807800
2012-07-16,20.209230422973633,20.233259201049805,19.944900512695312,20.016990661621094,18.97420310974121,6331200
2012-07-17,20.185199737548828,20.185199737548828,19.752660751342773,19.896839141845703,18.860307693481445,14364200
2012-07-18,19.87281036376953,20.161169052124023,19.752660751342773,20.016990661621094,18.97420310974121,7007200
2012-07-19,20.06505012512207,20.281320571899414,20.016990661621094,20.13714027404785,19.088088989257812,6881700
2012-07-20,19.968929290771484,20.113109588623047,19.824750900268555,19.848779678344727,18.81475257873535,5760100
2012-07-23,19.5604190826416,19.584449768066406,19.27206039428711,19.5604190826416,18.541410446166992,8426200
2012-07-24,19.53639030456543,19.632509231567383,19.15191078186035,19.27206039428711,18.268075942993164,11506200
2012-07-25,19.392210006713867,19.53639030456543,19.15191078186035,19.27206039428711,18.268075942993164,9756900
2012-07-26,19.584449768066406,19.704599380493164,19.248029708862305,19.680570602416992,18.655305862426758,8955900
2012-07-27,19.752660751342773,20.473560333251953,19.584449768066406,20.305349349975586,19.24753761291504,11377100
2012-07-30,20.353410720825195,20.377439498901367,19.944900512695312,20.305349349975586,19.24753761291504,5892000
2012-07-31,20.25728988647461,20.473560333251953,20.185199737548828,20.353410720825195,19.293092727661133,6200200
2012-08-01,20.401470184326172,20.617740631103516,20.113109588623047,20.25728988647461,19.270235061645508,11815100
2012-08-02,19.99295997619629,20.209230422973633,19.46430015563965,19.656539916992188,18.69875717163086,8996600
2012-08-03,19.968929290771484,20.305349349975586,19.848779678344727,20.113109588623047,19.13307762145996,6090000
2012-08-06,20.161169052124023,20.59370994567871,20.13714027404785,20.425500869750977,19.430246353149414,7526900
2012-08-07,20.52161979675293,20.761920928955078,20.425500869750977,20.665800094604492,19.65884017944336,6088500
2012-08-08,20.545650482177734,21.146400451660156,20.44952964782715,21.146400451660156,20.11602210998535,8831500
2012-08-09,21.12236976623535,21.410730361938477,21.074310302734375,21.29058074951172,20.253175735473633,7031800
2012-08-10,21.074310302734375,21.57893943786621,20.85803985595703,21.57893943786621,20.527482986450195,7579600
2012-08-13,21.410730361938477,21.55491065979004,21.146400451660156,21.218490600585938,20.184598922729492,4483300
2012-08-14,21.3626708984375,21.458789825439453,20.737890243530273,20.882070541381836,19.86457061767578,5031800
2012-08-15,20.809980392456055,21.05027961730957,20.737890243530273,20.97818946838379,19.956005096435547,3602300
2012-08-16,20.930130004882812,21.218490600585938,20.882070541381836,21.074310302734375,20.04744529724121,4561600
2012-08-17,21.05027961730957,21.266550064086914,20.906099319458008,21.0262508392334,20.001724243164062,4522900
2012-08-20,21.002220153808594,21.218490600585938,20.882070541381836,21.146400451660156,20.11602210998535,3765700
2012-08-21,21.218490600585938,21.50684928894043,21.146400451660156,21.194459915161133,20.161739349365234,5753400
2012-08-22,21.074310302734375,21.31460952758789,20.834009170532227,21.31460952758789,20.27603530883789,5535500
2012-08-23,21.146400451660156,21.194459915161133,20.71385955810547,20.737890243530273,19.727415084838867,5239300
2012-08-24,20.689830780029297,20.85803985595703,20.545650482177734,20.737890243530273,19.727415084838867,4339000
2012-08-27,20.834009170532227,20.85803985595703,20.32938003540039,20.377439498901367,19.38452911376953,4933200
2012-08-28,20.353410720825195,20.59370994567871,20.305349349975586,20.425500869750977,19.430246353149414,4298200
2012-08-29,20.473560333251953,20.641769409179688,20.305349349975586,20.52161979675293,19.52168083190918,5283300
2012-08-30,20.353410720825195,20.425500869750977,20.161169052124023,20.281320571899414,19.293092727661133,4131500
2012-08-31,20.497589111328125,20.665800094604492,20.25728988647461,20.569679260253906,19.56740379333496,7037500
2012-09-04,20.569679260253906,20.569679260253906,20.209230422973633,20.233259201049805,19.247371673583984,4922900
2012-09-05,20.25728988647461,20.545650482177734,20.185199737548828,20.473560333251953,19.475961685180664,5005100
2012-09-06,20.641769409179688,21.146400451660156,20.641769409179688,21.05027961730957,20.024587631225586,5750500
2012-09-07,21.218490600585938,21.867300033569336,21.218490600585938,21.867300033569336,20.801794052124023,10872200
2012-09-10,21.81924057006836,22.371929168701172,21.69908905029297,21.747150421142578,20.6875,12317400
2012-09-11,21.915359497070312,22.588199615478516,21.84326934814453,22.41999053955078,21.327556610107422,8541300
2012-09-12,22.6843204498291,22.732379913330078,22.08357048034668,22.468050003051758,21.373275756835938,7723300
2012-09-13,22.395959854125977,23.26103973388672,22.347900390625,23.14089012145996,22.013328552246094,12352100
2012-09-14,23.549400329589844,23.86178970336914,23.501340866088867,23.645519256591797,22.493366241455078,12363500
2012-09-17,23.357160568237305,23.52536964416504,22.972679138183594,23.020740509033203,21.89903450012207,7832400
2012-09-18,22.660289764404297,23.06879997253418,22.41999053955078,22.80447006225586,21.69329833984375,8790000
2012-09-19,23.092830657958984,23.188949584960938,22.756410598754883,22.756410598754883,21.647579193115234,6432900
2012-09-20,22.516109466552734,22.61223030090332,22.059539794921875,22.227750778198242,21.144681930541992,8681100
2012-09-21,22.444019317626953,22.516109466552734,21.867300033569336,21.939390182495117,20.870372772216797,9521000
2012-09-24,21.747150421142578,21.939390182495117,21.675060272216797,21.77117919921875,20.710351943969727,6508800
2012-09-25,21.987449645996094,22.08357048034668,21.170429229736328,21.24251937866211,20.207456588745117,9658600
2012-09-26,21.12236976623535,21.57893943786621,20.78594970703125,21.3626708984375,20.321754455566406,10669900
2012-09-27,21.3626708984375,21.675060272216797,21.194459915161133,21.602970123291016,20.55034637451172,7692600
2012-09-28,21.410730361938477,21.50684928894043,21.24251937866211,21.29058074951172,20.253175735473633,6289800
2012-10-01,21.482820510864258,21.795209884643555,21.29058074951172,21.410730361938477,20.36747169494629,7077400
2012-10-02,21.55491065979004,21.602970123291016,21.12236976623535,21.266550064086914,20.23031234741211,5726300
2012-10-03,21.31460952758789,21.386699676513672,20.954160690307617,21.098339080810547,20.070301055908203,6060400
2012-10-04,21.24251937866211,21.89133071899414,21.170429229736328,21.795209884643555,20.73322105407715,10162200
2012-10-05,22.131629943847656,22.444019317626953,21.69908905029297,21.84326934814453,20.778932571411133,8028500
2012-10-08,21.675060272216797,22.15566062927246,21.62700080871582,21.915359497070312,20.84751319885254,5930900
2012-10-09,22.08357048034668,22.227750778198242,21.84326934814453,21.939390182495117,20.870372772216797,13392200
2012-10-10,21.747150421142578,21.77117919921875,20.809980392456055,20.930130004882812,19.910289764404297,20046400
2012-10-11,21.098339080810547,21.338640213012695,20.930130004882812,21.074310302734375,20.04744529724121,6493000
2012-10-12,21.098339080810547,21.29058074951172,20.809980392456055,20.882070541381836,19.86457061767578,6406400
2012-10-15,20.954160690307617,21.170429229736328,20.737890243530273,21.146400451660156,20.11602210998535,6082100
2012-10-16,21.218490600585938,21.55491065979004,21.170429229736328,21.482820510864258,20.43604850769043,6966400
2012-10-17,21.675060272216797,22.15566062927246,21.55491065979004,22.059539794921875,20.984668731689453,6821300
2012-10-18,21.89133071899414,22.27581024169922,21.795209884643555,22.131629943847656,21.053239822387695,6549800
2012-10-19,22.059539794921875,22.10759925842285,20.78594970703125,21.651029586791992,20.596059799194336,6584800
2012-10-22,21.57893943786621,21.987449645996094,21.530879974365234,21.867300033569336,20.801794052124023,6622200
2012-10-23,21.458789825439453,21.482820510864258,21.098339080810547,21.098339080810547,20.070301055908203,9751900
2012-10-24,21.266550064086914,21.43475914001465,20.85803985595703,20.906099319458008,19.887426376342773,8422500
2012-10-25,21.05027961730957,21.170429229736328,20.78594970703125,20.97818946838379,19.956005096435547,5063400
2012-10-26,20.906099319458008,21.12236976623535,20.737890243530273,20.78594970703125,19.77313232421875,5914200
2012-10-31,20.834009170532227,20.930130004882812,20.569679260253906,20.59370994567871,19.658437728881836,6689300
2012-11-01,20.71385955810547,21.170429229736328,20.641769409179688,21.0262508392334,20.071338653564453,7450800
2012-11-02,21.170429229736328,21.194459915161133,20.71385955810547,20.78594970703125,19.841949462890625,5672700
2012-11-05,20.665800094604492,20.906099319458008,20.641769409179688,20.689830780029297,19.750194549560547,6930700
2012-11-06,20.834009170532227,21.146400451660156,20.71385955810547,21.002220153808594,20.048398971557617,8255400
2012-11-07,20.689830780029297,20.737890243530273,20.353410720825195,20.377439498901367,19.451993942260742,10295100
2012-11-08,20.401470184326172,20.569679260253906,19.944900512695312,20.161169052124023,19.245540618896484,7733400
2012-11-09,20.041019439697266,20.59370994567871,19.99295997619629,20.25728988647461,19.33730125427246,7589300
2012-11-12,20.25728988647461,20.377439498901367,20.13714027404785,20.25728988647461,19.33730125427246,3571900
2012-11-13,20.089080810546875,20.281320571899414,19.944900512695312,19.968929290771484,19.062030792236328,4620800
2012-11-14,20.016990661621094,20.089080810546875,19.46430015563965,19.53639030456543,18.649139404296875,5899000
2012-11-15,19.488330841064453,19.680570602416992,19.27206039428711,19.34415054321289,18.46563148498535,6158400
2012-11-16,19.440269470214844,19.704599380493164,19.175939559936523,19.656539916992188,18.763832092285156,9535300
2012-11-19,19.87281036376953,20.06505012512207,19.72863006591797,20.041019439697266,19.13085174560547,6078400
2012-11-20,19.944900512695312,19.968929290771484,19.5604190826416,19.824750900268555,18.924402236938477,5880200
2012-11-21,19.87281036376953,19.99295997619629,19.752660751342773,19.87281036376953,18.97028160095215,3583300
2012-11-23,20.016990661621094,20.06505012512207,19.848779678344727,20.06505012512207,19.153793334960938,3254800
2012-11-26,20.016990661621094,20.06505012512207,19.824750900268555,19.968929290771484,19.062030792236328,4981800
2012-11-27,19.944900512695312,20.233259201049805,19.896839141845703,19.896839141845703,18.99321746826172,4495600
2012-11-28,19.72863006591797,20.209230422973633,19.60848045349121,20.185199737548828,19.26848602294922,7274100
2012-11-29,20.32938003540039,20.425500869750977,20.06505012512207,20.185199737548828,19.26848602294922,5616400
2012-11-30,20.209230422973633,20.305349349975586,19.99295997619629,20.209230422973633,19.29142189025879,5077200
2012-12-03,20.305349349975586,20.305349349975586,20.06505012512207,20.209230422973633,19.29142189025879,5679000
2012-12-04,20.113109588623047,20.401470184326172,20.06505012512207,20.233259201049805,19.314359664916992,4577700
2012-12-05,20.281320571899414,20.71385955810547,20.25728988647461,20.59370994567871,19.658437728881836,7193700
2012-12-06,20.569679260253906,20.665800094604492,20.377439498901367,20.59370994567871,19.658437728881836,4955900
2012-12-07,20.59370994567871,20.641769409179688,20.305349349975586,20.425500869750977,19.49787139892578,5063400
2012-12-10,20.32938003540039,20.665800094604492,20.32938003540039,20.59370994567871,19.658437728881836,4949000
2012-12-11,20.617740631103516,20.954160690307617,20.545650482177734,20.85803985595703,19.910762786865234,7159300
2012-12-12,20.930130004882812,20.954160690307617,20.689830780029297,20.78594970703125,19.841949462890625,5983500
2012-12-13,20.761920928955078,20.930130004882812,20.569679260253906,20.641769409179688,19.70431900024414,5073900
2012-12-14,20.665800094604492,21.0262508392334,20.641769409179688,21.002220153808594,20.048398971557617,5526300
2012-12-17,21.074310302734375,21.12236976623535,20.71385955810547,21.0262508392334,20.071338653564453,6810100
2012-12-18,21.0262508392334,21.410730361938477,21.0262508392334,21.410730361938477,20.438356399536133,7797000
2012-12-19,21.24251937866211,21.266550064086914,20.71385955810547,20.761920928955078,19.81900978088379,11409900
2012-12-20,20.737890243530273,20.906099319458008,20.665800094604492,20.906099319458008,19.956647872924805,6197200
2012-12-21,20.78594970703125,20.809980392456055,20.44952964782715,20.59370994567871,19.658437728881836,7934500
2012-12-24,20.497589111328125,20.761920928955078,20.473560333251953,20.71385955810547,19.77313232421875,3355800
2012-12-26,20.761920928955078,21.146400451660156,20.761920928955078,20.97818946838379,20.025455474853516,6007100
2012-12-27,21.0262508392334,21.05027961730957,20.497589111328125,20.71385955810547,19.77313232421875,6844300
2012-12-28,20.59370994567871,20.665800094604492,20.401470184326172,20.425500869750977,19.49787139892578,4182000
2012-12-31,20.473560333251953,20.882070541381836,20.377439498901367,20.85803985595703,19.910762786865234,8046500
2013-01-02,21.338640213012695,21.602970123291016,21.24251937866211,21.602970123291016,20.621868133544922,8757600
2013-01-03,21.55491065979004,21.987449645996094,21.50684928894043,21.795209884643555,20.805374145507812,9281100
2013-01-04,21.89133071899414,22.299840927124023,21.867300033569336,22.251779556274414,21.241209030151367,7634300
2013-01-07,22.299840927124023,22.323869705200195,21.867300033569336,21.867300033569336,20.874187469482422,9065600
2013-01-08,22.0114803314209,22.08357048034668,21.81924057006836,21.867300033569336,20.874187469482422,14181600
2013-01-09,22.41999053955078,22.41999053955078,21.77117919921875,21.81924057006836,20.828311920166016,17390300
2013-01-10,21.915359497070312,21.915359497070312,21.43475914001465,21.55491065979004,20.575986862182617,12048100
2013-01-11,21.675060272216797,21.675060272216797,21.3626708984375,21.482820510864258,20.507173538208008,8212400
2013-01-14,21.57893943786621,21.675060272216797,21.3626708984375,21.43475914001465,20.461294174194336,7788700
2013-01-15,21.31460952758789,21.50684928894043,21.29058074951172,21.43475914001465,20.461294174194336,5489300
2013-01-16,21.338640213012695,21.43475914001465,21.24251937866211,21.338640213012695,20.369537353515625,5470600
2013-01-17,21.43475914001465,21.602970123291016,21.386699676513672,21.482820510864258,20.507173538208008,7429000
2013-01-18,21.55491065979004,21.675060272216797,21.410730361938477,21.62700080871582,20.644805908203125,9247300
2013-01-22,21.69908905029297,22.15566062927246,21.530879974365234,22.10759925842285,21.103574752807617,9582600
2013-01-23,22.15566062927246,22.203720092773438,21.867300033569336,21.987449645996094,20.9888858795166,4950100
2013-01-24,21.987449645996094,22.10759925842285,21.651029586791992,21.723119735717773,20.736557006835938,5602200
2013-01-25,21.795209884643555,21.81924057006836,21.62700080871582,21.69908905029297,20.71361541748047,5415900
2013-01-28,21.795209884643555,21.84326934814453,21.31460952758789,21.386699676513672,20.415416717529297,6749300
2013-01-29,21.482820510864258,21.55491065979004,21.338640213012695,21.338640213012695,20.369537353515625,4638000
2013-01-30,21.410730361938477,21.530879974365234,21.098339080810547,21.146400451660156,20.1860294342041,6952300
2013-01-31,21.098339080810547,21.338640213012695,21.074310302734375,21.24251937866211,20.27778434753418,5422200
2013-02-01,21.3626708984375,21.62700080871582,21.29058074951172,21.62700080871582,20.644805908203125,7588600
2013-02-04,21.43475914001465,21.50684928894043,21.24251937866211,21.29058074951172,20.323665618896484,6274500
2013-02-05,21.338640213012695,21.55491065979004,21.24251937866211,21.482820510864258,20.507173538208008,6771000
2013-02-06,21.31460952758789,21.57893943786621,21.31460952758789,21.530879974365234,20.622251510620117,6975700
2013-02-07,21.482820510864258,21.55491065979004,21.31460952758789,21.386699676513672,20.484155654907227,5946000
2013-02-08,21.43475914001465,21.55491065979004,21.386699676513672,21.482820510864258,20.57621955871582,4162100
2013-02-11,21.386699676513672,21.458789825439453,21.29058074951172,21.31460952758789,20.41510581970215,3485000
2013-02-12,21.31460952758789,21.723119735717773,21.266550064086914,21.69908905029297,20.783357620239258,6766000
2013-02-13,21.747150421142578,21.867300033569336,21.69908905029297,21.867300033569336,20.94447135925293,7832900
2013-02-14,21.795209884643555,22.516109466552734,21.723119735717773,22.323869705200195,21.381772994995117,12950000
2013-02-15,22.444019317626953,22.492080688476562,22.10759925842285,22.395959854125977,21.450824737548828,12394000
2013-02-19,22.371929168701172,22.395959854125977,21.747150421142578,21.77117919921875,20.8524112701416,10066400
2013-02-20,21.795209884643555,21.81924057006836,21.0262508392334,21.05027961730957,20.16193389892578,12255100
2013-02-21,21.0262508392334,21.194459915161133,20.665800094604492,20.809980392456055,19.93177032470703,11103300
2013-02-22,20.954160690307617,20.97818946838379,20.689830780029297,20.761920928955078,19.885744094848633,7589600
2013-02-25,20.906099319458008,20.954160690307617,20.209230422973633,20.233259201049805,19.3793888092041,10041600
2013-02-26,20.377439498901367,20.425500869750977,20.06505012512207,20.209230422973633,19.356374740600586,9119800
2013-02-27,20.233259201049805,20.59370994567871,20.185199737548828,20.52161979675293,19.655580520629883,7418400
2013-02-28,20.497589111328125,20.665800094604492,20.353410720825195,20.473560333251953,19.60955047607422,9392700
2013-03-01,20.305349349975586,20.425500869750977,20.13714027404785,20.281320571899414,19.42542266845703,8757300
2013-03-04,20.161169052124023,20.233259201049805,19.944900512695312,20.06505012512207,19.218280792236328,8483500
2013-03-05,20.25728988647461,20.305349349975586,20.06505012512207,20.06505012512207,19.218280792236328,6885300
2013-03-06,20.281320571899414,20.737890243530273,20.161169052124023,20.59370994567871,19.724628448486328,6754900
2013-03-07,20.665800094604492,20.809980392456055,20.569679260253906,20.761920928955078,19.885744094848633,4888600
2013-03-08,20.85803985595703,20.906099319458008,20.665800094604492,20.689830780029297,19.816696166992188,6449500
2013-03-11,20.689830780029297,20.85803985595703,20.617740631103516,20.834009170532227,19.954788208007812,4588500
2013-03-12,20.834009170532227,20.906099319458008,20.59370994567871,20.71385955810547,19.83970832824707,4764600
2013-03-13,20.689830780029297,20.737890243530273,20.377439498901367,20.52161979675293,19.655580520629883,5448500
2013-03-14,20.473560333251953,20.617740631103516,20.44952964782715,20.545650482177734,19.67860221862793,5427700
2013-03-15,20.545650482177734,20.737890243530273,20.473560333251953,20.737890243530273,19.86272621154785,5349800
2013-03-18,20.425500869750977,20.78594970703125,20.425500869750977,20.569679260253906,19.70161247253418,5211200
2013-03-19,20.569679260253906,20.71385955810547,20.233259201049805,20.377439498901367,19.517486572265625,8643900
2013-03-20,20.473560333251953,20.641769409179688,20.377439498901367,20.52161979675293,19.655580520629883,7275200
2013-03-21,20.425500869750977,20.52161979675293,20.305349349975586,20.305349349975586,19.448440551757812,3704900
2013-03-22,20.353410720825195,20.425500869750977,20.233259201049805,20.305349349975586,19.448440551757812,4493700
2013-03-25,20.377439498901367,20.377439498901367,20.113109588623047,20.233259201049805,19.3793888092041,3920400
2013-03-26,20.281320571899414,20.377439498901367,20.06505012512207,20.233259201049805,19.3793888092041,7753000
2013-03-27,20.089080810546875,20.473560333251953,20.016990661621094,20.401470184326172,19.54050636291504,4659400
2013-03-28,20.281320571899414,20.545650482177734,20.209230422973633,20.473560333251953,19.60955047607422,6657500
2013-04-01,20.44952964782715,20.52161979675293,20.016990661621094,20.161169052124023,19.310338973999023,8838400
2013-04-02,20.233259201049805,20.233259201049805,19.87281036376953,19.944900512695312,19.10320281982422,7285200
2013-04-03,19.944900512695312,19.99295997619629,19.704599380493164,19.87281036376953,19.034154891967773,7828300
2013-04-04,19.920869827270508,20.161169052124023,19.704599380493164,19.752660751342773,18.919071197509766,9508900
2013-04-05,19.5604190826416,19.920869827270508,19.488330841064453,19.80072021484375,18.965106964111328,10085700
2013-04-08,19.944900512695312,20.209230422973633,19.704599380493164,20.161169052124023,19.310338973999023,17211400
2013-04-09,19.944900512695312,20.425500869750977,19.896839141845703,20.161169052124023,19.310338973999023,17315200
2013-04-10,20.25728988647461,20.353410720825195,19.944900512695312,19.968929290771484,19.12621307373047,8671500
2013-04-11,19.944900512695312,20.185199737548828,19.87281036376953,19.99295997619629,19.149229049682617,5489500
2013-04-12,19.944900512695312,19.99295997619629,19.632509231567383,19.752660751342773,18.919071197509766,8926400
2013-04-15,19.5604190826416,19.632509231567383,19.248029708862305,19.320119857788086,18.504785537719727,13507700
2013-04-16,19.416240692138672,19.704599380493164,19.368179321289062,19.46430015563965,18.642885208129883,9496600
2013-04-17,19.320119857788086,19.416240692138672,19.055789947509766,19.127880096435547,18.320659637451172,11342300
2013-04-18,19.224000930786133,19.416240692138672,18.983699798583984,19.29608917236328,18.48177146911621,7939900
2013-04-19,19.440269470214844,19.488330841064453,19.224000930786133,19.416240692138672,18.596851348876953,6517400
2013-04-22,19.512359619140625,19.584449768066406,19.199970245361328,19.488330841064453,18.665897369384766,6141500
2013-04-23,19.512359619140625,19.632509231567383,19.320119857788086,19.512359619140625,18.688915252685547,6769700
2013-04-24,19.512359619140625,20.305349349975586,19.512359619140625,20.209230422973633,19.356374740600586,9168100
2013-04-25,20.233259201049805,20.425500869750977,20.041019439697266,20.161169052124023,19.310338973999023,7666700
2013-04-26,20.06505012512207,20.089080810546875,19.848779678344727,19.87281036376953,19.034154891967773,6301200
2013-04-29,19.920869827270508,20.281320571899414,19.87281036376953,20.233259201049805,19.3793888092041,5024800
2013-04-30,20.13714027404785,20.473560333251953,19.968929290771484,20.425500869750977,19.563518524169922,6200700
2013-05-01,20.305349349975586,20.473560333251953,19.99295997619629,20.25728988647461,19.40241050720215,8399000
2013-05-02,20.32938003540039,20.401470184326172,20.113109588623047,20.32938003540039,19.471454620361328,4221700
2013-05-03,20.473560333251953,20.906099319458008,20.425500869750977,20.71385955810547,19.83970832824707,8809300
2013-05-06,20.809980392456055,20.954160690307617,20.665800094604492,20.882070541381836,20.00082015991211,4339000
2013-05-07,20.906099319458008,21.0262508392334,20.689830780029297,20.761920928955078,19.885744094848633,5132900
2013-05-08,20.78594970703125,21.338640213012695,20.78594970703125,21.31460952758789,20.41510581970215,8703700
2013-05-09,21.194459915161133,21.338640213012695,21.0262508392334,21.12236976623535,20.299636840820312,6454600
2013-05-10,21.098339080810547,21.146400451660156,20.665800094604492,20.906099319458008,20.091794967651367,6065600
2013-05-13,20.809980392456055,20.85803985595703,20.44952964782715,20.497589111328125,19.69919204711914,5246000
2013-05-14,20.473560333251953,20.665800094604492,20.425500869750977,20.569679260253906,19.768476486206055,4504900
2013-05-15,20.52161979675293,20.545650482177734,20.305349349975586,20.425500869750977,19.62990951538086,4680700
2013-05-16,20.281320571899414,20.689830780029297,20.185199737548828,20.425500869750977,19.62990951538086,6992100
2013-05-17,20.569679260253906,20.809980392456055,20.545650482177734,20.689830780029297,19.88394546508789,5236200
2013-05-20,20.689830780029297,21.074310302734375,20.689830780029297,21.05027961730957,20.2303524017334,6885600
2013-05-21,21.098339080810547,21.24251937866211,20.85803985595703,21.05027961730957,20.2303524017334,5762400
2013-05-22,21.05027961730957,21.338640213012695,20.737890243530273,20.882070541381836,20.068696975708008,9590000
2013-05-23,20.617740631103516,20.641769409179688,20.377439498901367,20.52161979675293,19.7222843170166,8742000
2013-05-24,20.44952964782715,20.617740631103516,20.305349349975586,20.377439498901367,19.583723068237305,5708600
2013-05-28,20.617740631103516,20.689830780029297,20.44952964782715,20.641769409179688,19.837753295898438,7677200
2013-05-29,20.569679260253906,20.85803985595703,20.52161979675293,20.617740631103516,19.814668655395508,5653100
2013-05-30,20.473560333251953,20.569679260253906,20.32938003540039,20.401470184326172,19.6068172454834,7278400
2013-05-31,20.353410720825195,20.71385955810547,20.305349349975586,20.425500869750977,19.62990951538086,7537500
2013-06-03,20.497589111328125,20.641769409179688,20.25728988647461,20.473560333251953,19.67609977722168,6568400
2013-06-04,20.425500869750977,20.497589111328125,20.06505012512207,20.13714027404785,19.352781295776367,5622900
2013-06-05,20.041019439697266,20.089080810546875,19.632509231567383,19.704599380493164,18.937089920043945,8640500
2013-06-06,19.72863006591797,19.87281036376953,19.632509231567383,19.848779678344727,19.07565689086914,5878100
2013-06-07,19.896839141845703,20.06505012512207,19.704599380493164,20.016990661621094,19.237314224243164,4064000
2013-06-10,20.041019439697266,20.161169052124023,19.776689529418945,20.089080810546875,19.306594848632812,4550100
2013-06-11,19.824750900268555,19.944900512695312,19.72863006591797,19.776689529418945,19.00637435913086,4951500
2013-06-12,19.920869827270508,19.968929290771484,19.60848045349121,19.656539916992188,18.89090347290039,4849500
2013-06-13,19.656539916992188,19.87281036376953,19.60848045349121,19.704599380493164,18.937089920043945,6284300
2013-06-14,19.848779678344727,19.944900512695312,19.488330841064453,19.512359619140625,18.752338409423828,6935500
2013-06-17,19.704599380493164,19.72863006591797,19.46430015563965,19.488330841064453,18.729248046875,5371900
2013-06-18,19.512359619140625,19.752660751342773,19.46430015563965,19.72863006591797,18.960186004638672,5178500
2013-06-19,19.632509231567383,19.752660751342773,19.488330841064453,19.488330841064453,18.729248046875,6969100
2013-06-20,19.320119857788086,19.416240692138672,19.15191078186035,19.27206039428711,18.52139663696289,16411300
2013-06-21,19.368179321289062,19.488330841064453,19.175939559936523,19.175939559936523,18.42902183532715,18714200
2013-06-24,19.127880096435547,19.15191078186035,18.527130126953125,18.719369888305664,17.990230560302734,12438000
2013-06-25,18.911609649658203,19.055789947509766,18.81549072265625,19.03175926208496,18.290454864501953,7020900
2013-06-26,19.127880096435547,19.127880096435547,18.55116081237793,18.623249053955078,17.897857666015625,9885200
2013-06-27,18.74340057373047,18.911609649658203,18.647279739379883,18.911609649658203,18.174983978271484,5781200
2013-06-28,18.81549072265625,18.935640335083008,18.69533920288086,18.791460037231445,18.05951690673828,6044900
2013-07-01,18.81549072265625,19.00773048400879,18.69533920288086,18.88758087158203,18.151893615722656,5960600
2013-07-02,18.74340057373047,18.95966911315918,18.599220275878906,18.74340057373047,18.01333236694336,6565600
2013-07-03,18.455039978027344,18.55116081237793,18.334890365600586,18.527130126953125,17.80548095703125,4788100
2013-07-05,18.671310424804688,18.76742935180664,18.406980514526367,18.76742935180664,18.036426544189453,6199200
2013-07-08,18.935640335083008,19.07982063293457,18.74340057373047,19.03175926208496,18.290454864501953,10011900
2013-07-09,19.199970245361328,19.248029708862305,18.69533920288086,19.00773048400879,18.26736831665039,16801200
2013-07-10,18.95966911315918,19.07982063293457,18.839519500732422,19.03175926208496,18.290454864501953,6113700
2013-07-11,19.27206039428711,19.488330841064453,19.175939559936523,19.46430015563965,18.706151962280273,7642800
2013-07-12,19.416240692138672,19.5604190826416,19.27206039428711,19.46430015563965,18.706151962280273,7973100
2013-07-15,19.440269470214844,19.656539916992188,19.416240692138672,19.632509231567383,18.8678035736084,3126800
2013-07-16,19.632509231567383,19.656539916992188,19.392210006713867,19.488330841064453,18.729248046875,4342900
2013-07-17,19.53639030456543,19.72863006591797,19.512359619140625,19.680570602416992,18.91399574279785,4327400
2013-07-18,19.680570602416992,19.824750900268555,19.656539916992188,19.72863006591797,18.960186004638672,4931700
2013-07-19,19.776689529418945,19.776689529418945,19.320119857788086,19.392210006713867,18.636869430541992,9890600
2013-07-22,19.46430015563965,19.5604190826416,19.392210006713867,19.512359619140625,18.752338409423828,3381000
2013-07-23,19.584449768066406,19.72863006591797,19.46430015563965,19.5604190826416,18.798526763916016,5765100
2013-07-24,19.5604190826416,19.5604190826416,19.248029708862305,19.34415054321289,18.59068489074707,4967600
2013-07-25,19.320119857788086,19.488330841064453,19.055789947509766,19.29608917236328,18.54449462890625,5138000
2013-07-26,19.224000930786133,19.416240692138672,19.127880096435547,19.392210006713867,18.636869430541992,3633300
2013-07-29,19.368179321289062,19.368179321289062,19.224000930786133,19.320119857788086,18.567584991455078,3493100
2013-07-30,19.320119857788086,19.368179321289062,19.175939559936523,19.29608917236328,18.54449462890625,4799500
2013-07-31,19.27206039428711,19.416240692138672,19.07982063293457,19.103849411010742,18.359739303588867,6189200
2013-08-01,19.224000930786133,19.416240692138672,19.055789947509766,19.103849411010742,18.359739303588867,7520400
2013-08-02,19.07982063293457,19.29608917236328,19.00773048400879,19.15191078186035,18.405933380126953,5014700
2013-08-05,19.07982063293457,19.248029708862305,19.00773048400879,19.224000930786133,18.475208282470703,8023000
2013-08-06,19.199970245361328,19.29608917236328,19.00773048400879,19.00773048400879,18.26736831665039,6611300
2013-08-07,18.935640335083008,19.224000930786133,18.69533920288086,18.719369888305664,18.0587215423584,8550000
2013-08-08,18.88758087158203,19.03175926208496,18.647279739379883,19.00773048400879,18.336910247802734,7805700
2013-08-09,19.03175926208496,19.752660751342773,19.03175926208496,19.752660751342773,19.05554962158203,16010100
2013-08-12,19.752660751342773,19.896839141845703,19.656539916992188,19.848779678344727,19.148277282714844,9032400
2013-08-13,19.896839141845703,19.920869827270508,19.512359619140625,19.584449768066406,18.893280029296875,7171200
2013-08-14,19.60848045349121,19.80072021484375,19.392210006713867,19.60848045349121,18.91645622253418,5344300
2013-08-15,19.440269470214844,19.656539916992188,19.248029708862305,19.60848045349121,18.91645622253418,6803300
2013-08-16,19.416240692138672,19.512359619140625,19.103849411010742,19.512359619140625,18.823728561401367,12439300
2013-08-19,19.392210006713867,19.440269470214844,19.055789947509766,19.07982063293457,18.406457901000977,7738000
2013-08-20,19.103849411010742,19.27206039428711,19.03175926208496,19.224000930786133,18.54554557800293,6397000
2013-08-21,19.175939559936523,19.224000930786133,18.81549072265625,18.839519500732422,18.174636840820312,10028300
2013-08-22,19.03175926208496,19.368179321289062,19.00773048400879,19.29608917236328,18.615093231201172,8046300
2013-08-23,19.320119857788086,19.512359619140625,19.248029708862305,19.34415054321289,18.66145896911621,4636500
2013-08-26,19.392210006713867,19.512359619140625,19.320119857788086,19.368179321289062,18.68463706970215,5348100
2013-08-27,19.199970245361328,19.29608917236328,18.983699798583984,19.03175926208496,18.360090255737305,6960100
2013-08-28,19.00773048400879,19.248029708862305,18.983699798583984,19.055789947509766,18.383270263671875,5619900
2013-08-29,19.03175926208496,19.07982063293457,18.719369888305664,18.76742935180664,18.10508918762207,10720000
2013-08-30,18.791460037231445,18.839519500732422,18.455039978027344,18.50309944152832,17.850086212158203,18202900
2013-09-03,18.719369888305664,18.839519500732422,18.50309944152832,18.55116081237793,17.896455764770508,11988100
2013-09-04,18.719369888305664,18.839519500732422,18.5751895904541,18.839519500732422,18.174636840820312,11861200
2013-09-05,18.81549072265625,19.00773048400879,18.76742935180664,18.911609649658203,18.244178771972656,9324400
2013-09-06,18.983699798583984,19.103849411010742,18.863550186157227,19.03175926208496,18.360090255737305,7241100
2013-09-09,19.127880096435547,19.584449768066406,19.07982063293457,19.416240692138672,18.731002807617188,15624000
2013-09-10,19.320119857788086,19.46430015563965,19.127880096435547,19.34415054321289,18.66145896911621,11871000
2013-09-11,19.320119857788086,19.680570602416992,19.248029708862305,19.680570602416992,18.98600196838379,11124700
2013-09-12,19.512359619140625,19.704599380493164,19.440269470214844,19.60848045349121,18.91645622253418,6556000
2013-09-13,19.584449768066406,19.656539916992188,19.368179321289062,19.416240692138672,18.731002807617188,6235200
2013-09-16,19.632509231567383,19.656539916992188,19.440269470214844,19.46430015563965,18.777366638183594,6436900
2013-09-17,19.46430015563965,19.944900512695312,19.46430015563965,19.848779678344727,19.148277282714844,9283300
2013-09-18,19.80072021484375,20.689830780029297,19.752660751342773,20.545650482177734,19.820552825927734,16208600
2013-09-19,20.689830780029297,20.85803985595703,20.185199737548828,20.281320571899414,19.565553665161133,13765200
2013-09-20,20.281320571899414,20.281320571899414,19.848779678344727,19.920869827270508,19.217824935913086,19623400
2013-09-23,19.824750900268555,20.113109588623047,19.824750900268555,19.896839141845703,19.194643020629883,5449100
2013-09-24,19.87281036376953,20.185199737548828,19.848779678344727,19.944900512695312,19.241004943847656,6393100
2013-09-25,20.016990661621094,20.185199737548828,19.944900512695312,20.016990661621094,19.310550689697266,4652900
2013-09-26,20.016990661621094,20.089080810546875,19.80072021484375,19.87281036376953,19.171459197998047,6425800
2013-09-27,19.824750900268555,19.896839141845703,19.656539916992188,19.704599380493164,19.009183883666992,5872900
2013-09-30,19.46430015563965,19.704599380493164,19.392210006713867,19.512359619140625,18.823728561401367,8309300
2013-10-01,19.46430015563965,19.680570602416992,19.320119857788086,19.632509231567383,18.939638137817383,6694000
2013-10-02,19.055789947509766,19.392210006713867,18.95966911315918,19.27206039428711,18.591915130615234,15889200
2013-10-03,19.199970245361328,19.248029708862305,18.791460037231445,18.88758087158203,18.22100257873535,14076600
2013-10-04,18.983699798583984,19.368179321289062,18.935640335083008,19.127880096435547,18.452817916870117,8303400
2013-10-07,18.983699798583984,19.224000930786133,18.839519500732422,19.15191078186035,18.476003646850586,15302700
2013-10-08,19.248029708862305,19.248029708862305,18.935640335083008,19.07982063293457,18.406457901000977,15041300
2013-10-09,19.632509231567383,19.944900512695312,19.440269470214844,19.46430015563965,18.777366638183594,27599300
2013-10-10,19.656539916992188,20.233259201049805,19.60848045349121,20.06505012512207,19.356914520263672,17000700
2013-10-11,20.041019439697266,20.233259201049805,19.80072021484375,19.99295997619629,19.28736686706543,11416400
2013-10-14,19.87281036376953,20.401470184326172,19.87281036376953,20.305349349975586,19.588735580444336,8090500
2013-10-15,20.353410720825195,20.473560333251953,20.06505012512207,20.13714027404785,19.426456451416016,10574100
2013-10-16,20.113109588623047,20.52161979675293,20.113109588623047,20.497589111328125,19.774188995361328,10414800
2013-10-17,20.377439498901367,20.665800094604492,20.353410720825195,20.641769409179688,19.913278579711914,8537300
2013-10-18,20.761920928955078,20.85803985595703,20.497589111328125,20.737890243530273,20.006010055541992,8849000
2013-10-21,20.761920928955078,20.85803985595703,20.52161979675293,20.665800094604492,19.936466217041016,6755000
2013-10-22,20.78594970703125,23.14089012145996,20.761920928955078,22.492080688476562,21.698291778564453,39182100
2013-10-23,22.227750778198242,22.347900390625,21.62700080871582,22.27581024169922,21.489652633666992,22995700
2013-10-24,22.27581024169922,22.41999053955078,21.747150421142578,22.227750778198242,21.443288803100586,11800300
2013-10-25,22.227750778198242,22.395959854125977,21.963420867919922,22.203720092773438,21.420106887817383,9678200
2013-10-28,22.15566062927246,23.164920806884766,22.131629943847656,22.972679138183594,22.16192626953125,17840000
2013-10-29,22.9967098236084,23.14089012145996,22.732379913330078,22.924619674682617,22.11556625366211,10000100
2013-10-30,22.732379913330078,23.044769287109375,22.492080688476562,22.732379913330078,21.930110931396484,9666400
2013-10-31,22.6843204498291,22.852529525756836,22.227750778198242,22.27581024169922,21.489652633666992,10799600
2013-11-01,22.371929168701172,22.516109466552734,21.987449645996094,22.27581024169922,21.489652633666992,9174900
2013-11-04,22.41999053955078,23.957910537719727,22.395959854125977,23.83776092529297,22.996475219726562,22924000
2013-11-05,23.59745979309082,23.765670776367188,23.14089012145996,23.501340866088867,22.67193031311035,10576100
2013-11-06,23.621490478515625,23.717609405517578,23.116859436035156,23.212980270385742,22.4626522064209,8347900
2013-11-07,22.564170837402344,22.708349227905273,21.338640213012695,21.50684928894043,20.811670303344727,22042900
2013-11-08,21.69908905029297,21.81924057006836,21.098339080810547,21.77117919921875,21.067455291748047,9853500
2013-11-11,21.81924057006836,22.203720092773438,21.651029586791992,21.69908905029297,20.997695922851562,7474000
2013-11-12,21.675060272216797,21.77117919921875,21.266550064086914,21.43475914001465,20.74190902709961,7533800
2013-11-13,21.24251937866211,21.62700080871582,21.098339080810547,21.602970123291016,20.90468406677246,6012400
2013-11-14,21.723119735717773,21.747150421142578,21.3626708984375,21.57893943786621,20.881433486938477,7092300
2013-11-15,21.55491065979004,21.867300033569336,21.55491065979004,21.69908905029297,20.997695922851562,5330800
2013-11-18,21.77117919921875,21.84326934814453,21.458789825439453,21.50684928894043,20.811670303344727,6419400
2013-11-19,21.50684928894043,22.347900390625,21.50684928894043,21.939390182495117,21.230228424072266,10621000
2013-11-20,21.84326934814453,21.963420867919922,21.675060272216797,21.747150421142578,21.04420280456543,6428900
2013-11-21,21.89133071899414,22.10759925842285,21.795209884643555,21.915359497070312,21.206972122192383,10744300
2013-11-22,21.89133071899414,22.27581024169922,21.795209884643555,22.203720092773438,21.48601531982422,10115100
2013-11-25,23.381189346313477,23.429250717163086,22.87656021118164,23.044769287109375,22.299882888793945,17439000
2013-11-26,22.972679138183594,23.237009048461914,22.660289764404297,23.188949584960938,22.43939781188965,15453000
2013-11-27,23.212980270385742,23.501340866088867,23.116859436035156,23.164920806884766,22.416147232055664,9983500
2013-11-29,23.26103973388672,23.357160568237305,23.06879997253418,23.092830657958984,22.346389770507812,3631900
2013-12-02,23.116859436035156,23.188949584960938,22.852529525756836,22.948650360107422,22.206867218017578,8621300
2013-12-03,22.900590896606445,22.9967098236084,22.395959854125977,22.636259078979492,21.904571533203125,13923200
2013-12-04,22.468050003051758,22.87656021118164,22.41999053955078,22.492080688476562,21.765056610107422,12465600
2013-12-05,22.492080688476562,22.588199615478516,22.371929168701172,22.468050003051758,21.741802215576172,8890500
2013-12-06,22.6843204498291,22.780439376831055,22.468050003051758,22.492080688476562,21.765056610107422,7017200
2013-12-09,22.588199615478516,22.87656021118164,22.54014015197754,22.780439376831055,22.044092178344727,6606100
2013-12-10,22.756410598754883,23.116859436035156,22.732379913330078,22.972679138183594,22.23011589050293,7027200
2013-12-11,23.092830657958984,23.092830657958984,22.371929168701172,22.444019317626953,21.718547821044922,7152400
2013-12-12,22.371929168701172,22.6843204498291,22.323869705200195,22.516109466552734,21.788307189941406,6275700
2013-12-13,22.492080688476562,22.852529525756836,22.444019317626953,22.852529525756836,22.113853454589844,8701400
2013-12-16,22.924619674682617,23.116859436035156,22.852529525756836,22.9967098236084,22.25337028503418,7025500
2013-12-17,22.948650360107422,23.429250717163086,22.852529525756836,23.309099197387695,22.555662155151367,9197200
2013-12-18,23.309099197387695,23.693580627441406,23.212980270385742,23.621490478515625,22.857959747314453,10884600
2013-12-19,23.52536964416504,24.150150299072266,23.477310180664062,23.957910537719727,23.183502197265625,10290100
2013-12-20,24.05402946472168,24.222240447998047,23.83776092529297,23.885820388793945,23.113744735717773,8066500
2013-12-23,24.005970001220703,24.43851089477539,23.909849166870117,24.342390060424805,23.555553436279297,7450600
2013-12-24,24.51059913635254,24.991199493408203,24.462539672851562,24.89508056640625,24.09037971496582,5947500
2013-12-26,24.943140029907227,25.207469940185547,24.82299041748047,25.063289642333984,24.25315284729004,5076900
2013-12-27,24.991199493408203,25.712099075317383,24.991199493408203,25.68807029724121,24.857736587524414,7905700
2013-12-30,25.664039611816406,25.88031005859375,25.255529403686523,25.303590774536133,24.48568344116211,6040500
2013-12-31,25.35165023803711,25.712099075317383,25.303590774536133,25.54388999938965,24.718219757080078,4416800
2014-01-02,25.303590774536133,25.42374038696289,24.77492904663086,25.303590774536133,24.48568344116211,9276600
2014-01-03,25.327619552612305,25.640010833740234,25.183439254760742,25.399709701538086,24.578699111938477,5259100
2014-01-06,25.54388999938965,25.664039611816406,25.15941047668457,25.303590774536133,24.48568344116211,6280200
2014-01-07,25.35165023803711,25.471799850463867,25.039260864257812,25.327619552612305,24.508939743041992,7336500
2014-01-08,25.23150062561035,26.14463996887207,25.183439254760742,26.024490356445312,25.183286666870117,14488300
2014-01-09,26.024490356445312,26.192699432373047,25.23150062561035,25.68807029724121,24.857736587524414,20635300
2014-01-10,23.9819393157959,24.51059913635254,23.59745979309082,24.294330596923828,23.509048461914062,30988700
2014-01-13,24.486570358276367,24.63075065612793,24.150150299072266,24.270299911499023,23.485795974731445,10040500
2014-01-14,24.414480209350586,24.919109344482422,24.414480209350586,24.798959732055664,23.997364044189453,7565900
2014-01-15,24.919109344482422,25.471799850463867,24.89508056640625,25.447769165039062,24.62520408630371,13286100
2014-01-16,25.447769165039062,26.52911949157715,25.42374038696289,26.52911949157715,25.671602249145508,16593600
2014-01-17,26.505090713500977,27.70659065246582,26.505090713500977,27.298080444335938,26.415708541870117,22463900
2014-01-21,28.307340621948242,29.580930709838867,28.283309936523438,29.14838981628418,28.206209182739258,53458800
2014-01-22,29.34062957763672,29.60495948791504,28.860029220581055,29.364660263061523,28.41548728942871,23473600
2014-01-23,28.980180740356445,29.364660263061523,28.811969757080078,29.004209518432617,28.066688537597656,24243000
2014-01-24,28.61972999572754,28.787939071655273,27.39419937133789,27.490320205688477,26.60173225402832,25728900
2014-01-27,27.65852928161621,28.403459548950195,27.32210922241211,27.97092056274414,27.06679916381836,11648500
2014-01-28,28.307340621948242,28.571670532226562,28.139129638671875,28.475549697875977,27.55511474609375,7318200
2014-01-29,27.97092056274414,29.388690948486328,27.826740264892578,28.811969757080078,27.88066291809082,18490600
2014-01-30,28.95615005493164,29.004209518432617,28.427490234375,28.715850830078125,27.787654876708984,9664200
2014-01-31,27.874799728393555,28.35540008544922,27.51435089111328,27.65852928161621,26.764509201049805,13738700
2014-02-03,27.682559967041016,28.16316032409668,26.91360092163086,26.985689163208008,26.113414764404297,11057900
2014-02-04,27.05777931213379,27.65852928161621,26.961660385131836,27.51435089111328,26.624988555908203,8280000
2014-02-05,27.418230056762695,27.4422607421875,26.264789581298828,26.52911949157715,25.739038467407227,15197300
2014-02-06,26.60120964050293,27.05777931213379,26.384939193725586,26.553150177001953,25.762353897094727,9200000
2014-02-07,26.577180862426758,26.93762969970703,26.553150177001953,26.889570236206055,26.08875846862793,6372100
2014-02-10,26.93762969970703,27.12986946105957,26.024490356445312,26.577180862426758,25.785669326782227,9228200
2014-02-11,26.985689163208008,27.4422607421875,26.745389938354492,27.225990295410156,26.415157318115234,8558400
2014-02-12,27.274049758911133,27.58643913269043,26.93762969970703,27.081809997558594,26.275270462036133,6701100
2014-02-13,26.745389938354492,27.51435089111328,26.721359252929688,27.39419937133789,26.578357696533203,4974400
2014-02-14,27.418230056762695,27.610469818115234,27.153900146484375,27.32210922241211,26.50841522216797,4770100
2014-02-18,27.250019073486328,27.490320205688477,26.93762969970703,27.39419937133789,26.578357696533203,5950000
2014-02-19,27.346139907836914,28.836000442504883,27.250019073486328,28.259279251098633,27.41767692565918,13907800
2014-02-20,28.259279251098633,28.451520919799805,27.874799728393555,28.307340621948242,27.464303970336914,9275600
2014-02-21,28.451520919799805,28.643760681152344,28.18718910217285,28.18718910217285,27.347728729248047,8436200
2014-02-24,28.16316032409668,28.403459548950195,27.946889877319336,28.283309936523438,27.440988540649414,6983200
2014-02-25,28.211219787597656,28.331369400024414,27.7786808013916,27.92285919189453,27.091272354125977,8876700
2014-02-26,27.994949340820312,29.22047996520996,27.730619430541992,28.95615005493164,28.093791961669922,13653900
2014-02-27,28.836000442504883,29.22047996520996,28.61972999572754,28.908090591430664,28.047163009643555,6436300
2014-02-28,28.7639102935791,28.88405990600586,28.0910701751709,28.211219787597656,27.37104606628418,7913200
2014-03-03,27.754650115966797,28.259279251098633,27.538379669189453,27.92285919189453,27.091272354125977,7680200
2014-03-04,28.139129638671875,28.571670532226562,28.018980026245117,28.35540008544922,27.51093292236328,7714200
2014-03-05,28.331369400024414,29.172420501708984,28.139129638671875,29.0762996673584,28.21036148071289,8325500
2014-03-06,29.292570114135742,29.701080322265625,28.95615005493164,28.980180740356445,28.11710548400879,16531000
2014-03-07,29.052270889282227,29.364660263061523,28.523609161376953,29.22047996520996,28.350248336791992,14246600
2014-03-10,28.88405990600586,28.908090591430664,28.139129638671875,28.69182014465332,27.837331771850586,10485300
2014-03-11,28.811969757080078,29.701080322265625,28.643760681152344,29.292570114135742,28.420190811157227,13457300
2014-03-12,29.004209518432617,29.7491397857666,28.95615005493164,29.244510650634766,28.37356185913086,8031200
2014-03-13,29.316600799560547,29.388690948486328,28.307340621948242,28.49958038330078,27.650815963745117,8471600
2014-03-14,28.643760681152344,28.715850830078125,27.89883041381836,28.451520919799805,27.604188919067383,9538000
2014-03-17,28.595699310302734,28.95615005493164,28.451520919799805,28.595699310302734,27.74407386779785,5053800
2014-03-18,28.643760681152344,28.908090591430664,28.451520919799805,28.836000442504883,27.977218627929688,4163700
2014-03-19,28.860029220581055,28.88405990600586,28.259279251098633,28.451520919799805,27.604188919067383,6638800
2014-03-20,28.35540008544922,28.811969757080078,28.16316032409668,28.61972999572754,27.76738929748535,7132700
2014-03-21,29.004209518432617,29.0762996673584,28.69182014465332,28.860029220581055,28.000534057617188,13490600
2014-03-24,28.980180740356445,29.388690948486328,28.69182014465332,28.860029220581055,28.000534057617188,12023200
2014-03-25,28.980180740356445,29.316600799560547,28.860029220581055,28.88405990600586,28.023845672607422,8753500
2014-03-26,29.100330352783203,29.196449279785156,28.475549697875977,28.49958038330078,27.650815963745117,6110300
2014-03-27,29.292570114135742,30.47003936767578,29.124359130859375,30.25377082824707,29.352767944335938,21034500
2014-03-28,30.47003936767578,30.63825035095215,29.797199249267578,29.98944091796875,29.0963077545166,13978500
2014-03-31,30.085559844970703,31.16691017150879,30.0615291595459,30.926610946655273,30.005569458007812,16545100
2014-04-01,31.118850708007812,31.671539306640625,30.7343692779541,31.335119247436523,30.40191078186035,10195800
2014-04-02,30.758399963378906,30.998699188232422,30.542129516601562,30.878549575805664,29.958938598632812,11020400
2014-04-03,30.830490112304688,30.97467041015625,30.494070053100586,30.614219665527344,29.70248031616211,8788800
2014-04-04,30.78243064880371,31.407209396362305,30.301830291748047,30.349889755249023,29.446025848388672,6826900
2014-04-07,30.373920440673828,30.758399963378906,29.701080322265625,29.965410232543945,29.072994232177734,12659000
2014-04-08,30.085559844970703,30.7343692779541,29.725109100341797,30.109590530395508,29.21287727355957,12304400
2014-04-09,31.407209396362305,31.62347984313965,30.830490112304688,31.23900032043457,30.308656692504883,20759900
2014-04-10,31.23900032043457,31.335119247436523,30.47003936767578,30.51810073852539,29.609224319458008,11097500
2014-04-11,30.109590530395508,30.301830291748047,29.65302085876465,30.13361930847168,29.236190795898438,18771600
2014-04-14,30.157649993896484,31.04676055908203,30.037500381469727,30.90258026123047,29.982255935668945,12348900
2014-04-15,30.78243064880371,31.43124008178711,30.542129516601562,31.359149932861328,30.42522621154785,13426900
2014-04-16,31.50333023071289,32.296321868896484,31.43124008178711,32.248260498046875,31.287853240966797,15332900
2014-04-17,32.44049835205078,32.87303924560547,32.10408020019531,32.584678649902344,31.6142578125,17050600
2014-04-21,32.56064987182617,32.68080139160156,32.34437942504883,32.41646957397461,31.4510555267334,5728500
2014-04-22,32.41646957397461,32.704830169677734,32.15214157104492,32.46453094482422,31.497682571411133,9866200
2014-04-23,32.46453094482422,32.776920318603516,32.27228927612305,32.752891540527344,31.7774600982666,5263100
2014-04-24,32.824981689453125,32.92110061645508,32.584678649902344,32.63274002075195,31.660886764526367,5118300
2014-04-25,32.46453094482422,32.46453094482422,31.76766014099121,32.03199005126953,31.078025817871094,9556100
2014-04-28,32.15214157104492,32.15214157104492,31.359149932861328,31.815719604492188,30.868200302124023,9038400
2014-04-29,31.911840438842773,32.320350646972656,31.671539306640625,32.296321868896484,31.334489822387695,4555500
2014-04-30,32.200199127197266,32.41646957397461,32.10408020019531,32.368408203125,31.404422760009766,7976200
2014-05-01,32.320350646972656,32.776920318603516,32.15214157104492,32.776920318603516,31.80077362060547,4727700
2014-05-02,32.8490104675293,33.37767028808594,32.728858947753906,32.96915817260742,31.987285614013672,5326500
2014-05-05,32.728858947753906,32.8490104675293,32.39244079589844,32.51258850097656,31.544309616088867,5046000
2014-05-06,32.51258850097656,32.51258850097656,31.95989990234375,31.983930587768555,31.03139877319336,5463000
2014-05-07,32.03199005126953,32.2242317199707,31.69556999206543,32.00796127319336,31.054716110229492,8235000
2014-05-08,31.911840438842773,32.41646957397461,31.791690826416016,31.911840438842773,31.03134536743164,4925800
2014-05-09,31.95989990234375,32.15214157104492,31.671539306640625,31.839750289916992,30.96124839782715,3960600
2014-05-12,32.296321868896484,33.2094612121582,32.27228927612305,33.185428619384766,32.26980209350586,8388500
2014-05-13,33.353641510009766,33.5218505859375,32.96915817260742,33.13737106323242,32.22306442260742,4666500
2014-05-14,33.161399841308594,33.161399841308594,32.51258850097656,32.584678649902344,31.685617446899414,5834900
2014-05-15,32.46453094482422,32.51258850097656,31.479299545288086,32.00796127319336,31.124814987182617,5554600
2014-05-16,31.95989990234375,32.368408203125,31.671539306640625,32.320350646972656,31.4285831451416,7003300
2014-05-19,32.176170349121094,32.51258850097656,32.176170349121094,32.46453094482422,31.568782806396484,4970400
2014-05-20,32.200199127197266,32.320350646972656,31.287059783935547,31.599449157714844,30.727575302124023,14509800
2014-05-21,31.791690826416016,32.15214157104492,31.359149932861328,31.527360916137695,30.6574764251709,4428200
2014-05-22,31.76766014099121,31.911840438842773,31.551389694213867,31.791690826416016,30.91451072692871,3381800
2014-05-23,31.719600677490234,32.53662109375,31.671539306640625,32.48855972290039,31.59215545654297,4594600
2014-05-27,32.48855972290039,32.92110061645508,32.34437942504883,32.39244079589844,31.498682022094727,4820400
2014-05-28,32.34437942504883,32.44049835205078,32.0560188293457,32.128108978271484,31.241649627685547,3886600
2014-05-29,32.15214157104492,32.63274002075195,32.00796127319336,32.63274002075195,31.73236083984375,3161500
2014-05-30,32.46453094482422,32.704830169677734,32.2242317199707,32.704830169677734,31.802452087402344,4010100
2014-06-02,33.08930969238281,33.32960891723633,32.53662109375,33.233489990234375,32.316524505615234,5901200
2014-06-03,33.01721954345703,33.08930969238281,32.53662109375,32.80094909667969,31.895925521850586,4472400
2014-06-04,32.704830169677734,33.281551361083984,32.53662109375,33.2094612121582,32.29316329956055,3288000
2014-06-05,33.161399841308594,33.95439147949219,32.99319076538086,33.641998291015625,32.713768005371094,5330700
2014-06-06,33.5218505859375,34.48305130004883,33.49782180786133,34.48305130004883,33.531620025634766,6615300
2014-06-09,34.45901870727539,35.03573989868164,34.266780853271484,34.48305130004883,33.531620025634766,4745300
2014-06-10,34.266780853271484,34.43498992919922,33.90633010864258,34.1946907043457,33.25121307373047,3343600
2014-06-11,34.07453918457031,34.338871002197266,33.90633010864258,34.07453918457031,33.13437271118164,3408900
2014-06-12,33.90633010864258,34.09857177734375,33.47378921508789,33.66603088378906,32.73713684082031,4255500
2014-06-13,33.85826873779297,34.98767852783203,33.810211181640625,34.89155960083008,33.92885208129883,5999200
2014-06-16,34.8194694519043,34.89155960083008,34.41096115112305,34.48305130004883,33.531620025634766,3105700
2014-06-17,34.48305130004883,34.89155960083008,34.31483840942383,34.795440673828125,33.83538818359375,3075400
2014-06-18,34.62723159790039,35.252010345458984,34.338871002197266,35.1799201965332,34.209259033203125,4687500
2014-06-19,35.34812927246094,35.34812927246094,34.65126037597656,34.747379302978516,33.78865051269531,5322700
2014-06-20,34.91558837890625,35.203948974609375,34.747379302978516,35.131858825683594,34.16252136230469,6171600
2014-06-23,35.300071716308594,35.54037094116211,35.203948974609375,35.4923095703125,34.51302719116211,3185700
2014-06-24,35.4923095703125,35.54037094116211,34.69932174682617,34.77141189575195,33.8120231628418,3977400
2014-06-25,34.65126037597656,35.08380126953125,34.48305130004883,34.96364974975586,33.99895477294922,3404100
2014-06-26,36.309329986572266,36.4775390625,35.42021942138672,35.900821685791016,34.9102668762207,12024500
2014-06-27,35.852760314941406,36.04499816894531,35.44424819946289,35.87678909301758,34.886898040771484,7452100
2014-06-30,35.780670166015625,35.8046989440918,35.276039123535156,35.780670166015625,34.79342269897461,5393200
2014-07-01,35.87678909301758,36.04499816894531,35.44424819946289,35.56439971923828,34.58312225341797,4327400
2014-07-02,35.68455123901367,35.780670166015625,35.56439971923828,35.68455123901367,34.69996643066406,4325800
2014-07-03,35.780670166015625,36.21321105957031,35.63648986816406,35.99694061279297,35.00373077392578,3252800
2014-07-07,36.02096939086914,36.1651496887207,35.324100494384766,35.42021942138672,34.44292449951172,6859000
2014-07-08,35.51633834838867,35.780670166015625,34.98767852783203,35.68455123901367,34.69996643066406,11376400
2014-07-09,36.62171936035156,37.871280670166016,36.429481506347656,37.70307159423828,36.66279602050781,22589800
2014-07-10,37.43873977661133,38.375911712646484,37.05426025390625,37.53485870361328,36.49922180175781,11826500
2014-07-11,37.58292007446289,38.399940490722656,37.53485870361328,38.375911712646484,37.31706237792969,6475500
2014-07-14,38.856510162353516,39.04875183105469,38.23173141479492,38.71232986450195,37.64420700073242,10096600
2014-07-15,38.736358642578125,38.904571533203125,38.279788970947266,38.736358642578125,37.66756820678711,8154000
2014-07-16,38.832481384277344,40.15412902832031,38.736358642578125,39.889801025390625,38.789180755615234,9828700
2014-07-17,39.55337905883789,39.817710876464844,39.09680938720703,39.240989685058594,38.158267974853516,9299800
2014-07-18,39.240989685058594,39.841739654541016,39.21696090698242,39.62546920776367,38.53214645385742,5247400
2014-07-21,39.385169982910156,40.08203887939453,39.313079833984375,39.93785858154297,38.835914611816406,7728400
2014-07-22,40.10607147216797,41.23548126220703,40.10607147216797,41.06726837158203,39.93416976928711,13127900
2014-07-23,41.379661560058594,41.379661560058594,40.85100173950195,40.97114944458008,39.8406982421875,8800800
2014-07-24,40.99517822265625,41.283538818359375,40.754878997802734,40.85100173950195,39.7238655090332,8720300
2014-07-25,40.70682144165039,40.70682144165039,39.721588134765625,39.793678283691406,38.69572067260742,8875100
2014-07-28,39.889801025390625,40.923091888427734,39.889801025390625,40.875030517578125,39.747230529785156,7494500
2014-07-29,41.06726837158203,41.18741989135742,40.61069869995117,40.63473129272461,39.51356506347656,7015900
2014-07-30,40.85100173950195,40.99517822265625,39.961891174316406,40.17816162109375,39.069583892822266,5695000
2014-07-31,39.9138298034668,39.961891174316406,38.736358642578125,39.385169982910156,38.29848098754883,10814900
2014-08-01,39.07278060913086,39.9138298034668,38.9286003112793,39.50532150268555,38.415313720703125,6069400
2014-08-04,39.841739654541016,40.226219177246094,39.52935028076172,40.15412902832031,39.04621887207031,6229300
2014-08-05,39.961891174316406,39.98591995239258,39.33710861206055,39.50532150268555,38.415313720703125,7094000
2014-08-06,39.04875183105469,39.889801025390625,39.04875183105469,39.50532150268555,38.48554229736328,4787500
2014-08-07,39.55337905883789,39.74562072753906,38.1356086730957,38.448001861572266,37.45551300048828,8014800
2014-08-08,37.77516174316406,38.808448791503906,37.48680114746094,38.68830108642578,37.689613342285156,5771900
2014-08-11,39.16889953613281,39.433231353759766,38.808448791503906,38.904571533203125,37.90031051635742,4123200
2014-08-12,38.976661682128906,39.433231353759766,38.808448791503906,38.904571533203125,37.90031051635742,6336500
2014-08-13,38.976661682128906,39.14487075805664,38.76039123535156,39.02471923828125,38.01735305786133,3913200
2014-08-14,38.904571533203125,39.09680938720703,38.832481384277344,39.00069046020508,37.993934631347656,2487600
2014-08-15,39.09680938720703,39.21696090698242,38.49605941772461,38.71232986450195,37.71302032470703,4703600
2014-08-18,38.9286003112793,39.313079833984375,38.808448791503906,39.21696090698242,38.20462417602539,4908700
2014-08-19,39.33710861206055,39.57741165161133,39.09680938720703,39.48128890991211,38.46213150024414,5479000
2014-08-20,39.361141204833984,40.10607147216797,39.313079833984375,39.64950180053711,38.625999450683594,5449300
2014-08-21,39.69755935668945,39.69755935668945,39.07278060913086,39.2890510559082,38.27485656738281,3560200
2014-08-22,39.16889953613281,39.721588134765625,39.02471923828125,39.52935028076172,38.50895309448242,3160500
2014-08-25,39.6014404296875,39.817710876464844,39.33710861206055,39.6014404296875,38.57918167114258,3031500
2014-08-26,39.57741165161133,40.15412902832031,39.48128890991211,39.86576843261719,38.8366813659668,3043000
2014-08-27,39.9138298034668,40.17816162109375,39.67353057861328,40.15412902832031,39.11760330200195,3163200
2014-08-28,39.93785858154297,40.08203887939453,39.69755935668945,39.817710876464844,38.78987121582031,2778000
2014-08-29,39.961891174316406,40.10607147216797,39.57741165161133,39.9138298034668,38.88350296020508,3811300
2014-09-02,39.98591995239258,40.17816162109375,39.793678283691406,40.05801010131836,39.02396011352539,4474400
2014-09-03,40.08203887939453,40.85100173950195,40.05801010131836,40.68278884887695,39.63261795043945,4523400
2014-09-04,40.802940368652344,41.71607971191406,40.63473129272461,41.09130096435547,40.030582427978516,6497800
2014-09-05,41.11532974243164,41.54787063598633,40.875030517578125,41.523841857910156,40.45195770263672,3995700
2014-09-08,41.523841857910156,41.5718994140625,40.754878997802734,40.875030517578125,39.819889068603516,4661600
2014-09-09,41.11532974243164,41.523841857910156,40.923091888427734,41.11532974243164,40.05399703979492,6203100
2014-09-10,40.97114944458008,41.331600189208984,40.73085021972656,41.331600189208984,40.26467514038086,5972900
2014-09-11,41.49980926513672,41.54787063598633,40.44248962402344,40.61069869995117,39.5623893737793,7072500
2014-09-12,40.802940368652344,40.802940368652344,39.769649505615234,40.17816162109375,39.14101028442383,8400600
2014-09-15,40.17816162109375,40.25025177001953,38.976661682128906,39.385169982910156,38.36849594116211,8678200
2014-09-16,38.6162109375,39.62546920776367,38.56814956665039,38.832481384277344,37.830074310302734,18171600
2014-09-17,38.68830108642578,39.2890510559082,38.664268493652344,39.1208381652832,38.11097717285156,15309600
2014-09-18,39.240989685058594,39.45726013183594,38.784420013427734,38.9286003112793,37.9237060546875,7158600
2014-09-19,39.1208381652832,39.265018463134766,38.832481384277344,38.95262908935547,37.94711685180664,8313700
2014-09-22,38.856510162353516,38.856510162353516,37.799190521240234,38.03948974609375,37.05754470825195,9391600
2014-09-23,37.60694885253906,38.399940490722656,37.39067840576172,37.72710037231445,36.75322341918945,6856800
2014-09-24,37.89530944824219,38.327850341796875,37.60694885253906,38.207698822021484,37.22141647338867,5343900
2014-09-25,38.15964126586914,38.3038215637207,37.31858825683594,37.55889129638672,36.58935546875,8022900
2014-09-26,37.72710037231445,39.00069046020508,37.60694885253906,38.904571533203125,37.90031051635742,8205100
2014-09-29,38.279788970947266,38.664268493652344,37.847251892089844,38.279788970947266,37.29163360595703,7222400
2014-09-30,39.00069046020508,39.265018463134766,38.399940490722656,38.664268493652344,37.666202545166016,9066500
2014-10-01,38.76039123535156,38.784420013427734,37.55889129638672,37.72710037231445,36.75322341918945,9045100
2014-10-02,37.77516174316406,37.823219299316406,35.780670166015625,36.91007995605469,35.95729446411133,10478700
2014-10-03,37.1503791809082,37.91933822631836,36.98217010498047,37.48680114746094,36.51912307739258,8449800
2014-10-06,37.871280670166016,38.56814956665039,37.679039001464844,38.42396926879883,37.43210220336914,9895600
2014-10-07,38.3038215637207,38.976661682128906,37.99142837524414,38.327850341796875,37.338462829589844,10867000
2014-10-08,38.42396926879883,38.6162109375,37.222469329833984,38.6162109375,37.619384765625,14277500
2014-10-09,39.2890510559082,39.48128890991211,36.45351028442383,36.98217010498047,36.02751922607422,23219600
2014-10-10,36.59769058227539,36.886051177978516,35.131858825683594,35.34812927246094,34.43566131591797,16532700
2014-10-13,35.780670166015625,36.66978073120117,34.723350524902344,34.8194694519043,33.920650482177734,10422400
2014-10-14,35.203948974609375,35.39619064331055,33.78617858886719,34.338871002197266,33.45245361328125,15021200
2014-10-15,33.641998291015625,35.01171112060547,32.94512939453125,34.84349822998047,33.94405746459961,15308100
2014-10-16,33.810211181640625,35.203948974609375,33.66603088378906,35.08380126953125,34.17816162109375,11025000
2014-10-17,35.708580017089844,37.53485870361328,35.61246109008789,37.53485870361328,36.56594467163086,14881800
2014-10-20,37.342620849609375,37.751129150390625,37.10232162475586,37.70307159423828,36.729820251464844,6332700
2014-10-21,38.08755111694336,39.48128890991211,38.03948974609375,39.2890510559082,38.27485656738281,9573100
2014-10-22,39.433231353759766,39.69755935668945,38.56814956665039,38.736358642578125,37.73643112182617,11426300
2014-10-23,39.2890510559082,39.57741165161133,38.736358642578125,39.02471923828125,38.01735305786133,7168600
2014-10-24,39.240989685058594,39.817710876464844,38.976661682128906,39.769649505615234,38.743045806884766,5349000
2014-10-27,39.793678283691406,39.817710876464844,39.192928314208984,39.361141204833984,38.3450813293457,6426900
2014-10-28,39.64950180053711,40.00994873046875,39.433231353759766,39.889801025390625,38.86009216308594,5121500
2014-10-29,39.841739654541016,40.13010025024414,38.56814956665039,39.09680938720703,38.08757400512695,12972600
2014-10-30,38.856510162353516,39.313079833984375,38.03948974609375,38.976661682128906,37.97053146362305,7431000
2014-10-31,39.48128890991211,40.2742805480957,39.02471923828125,40.2742805480957,39.234649658203125,7749100
2014-11-03,40.32233810424805,40.923091888427734,40.00994873046875,40.68278884887695,39.63261795043945,6643900
2014-11-04,40.49055099487305,40.53860855102539,39.48128890991211,39.793678283691406,38.766456604003906,5499000
2014-11-05,40.08203887939453,40.10607147216797,38.856510162353516,39.07278060913086,38.13325119018555,7575600
2014-11-06,39.33710861206055,39.45726013183594,38.808448791503906,39.33710861206055,38.3912239074707,5918800
2014-11-07,39.57741165161133,39.62546920776367,39.02471923828125,39.240989685058594,38.29740905761719,5621000
2014-11-10,39.09680938720703,39.55337905883789,38.832481384277344,39.21696090698242,38.273963928222656,4461500
2014-11-11,39.14487075805664,39.6014404296875,38.9286003112793,39.52935028076172,38.57883071899414,2900900
2014-11-12,39.45726013183594,40.65876007080078,39.265018463134766,40.56264114379883,39.58728790283203,6602600
2014-11-13,40.63473129272461,40.826969146728516,40.05801010131836,40.226219177246094,39.25895309448242,5184600
2014-11-14,40.226219177246094,40.802940368652344,39.9138298034668,40.70682144165039,39.72799301147461,3676600
2014-11-17,40.63473129272461,40.73085021972656,40.25025177001953,40.44248962402344,39.47002410888672,3189300
2014-11-18,40.418460845947266,41.355628967285156,40.418460845947266,41.23548126220703,40.24394989013672,6127000
2014-11-19,41.16339111328125,41.16339111328125,39.93785858154297,40.10607147216797,39.141693115234375,6601700
2014-11-20,39.817710876464844,41.283538818359375,39.721588134765625,41.13935852050781,40.15013885498047,5652600
2014-11-21,42.10055923461914,42.65325164794922,41.64398956298828,41.932350158691406,40.9240608215332,8607600
2014-11-24,42.0525016784668,42.316829681396484,41.23548126220703,41.379661560058594,40.3846549987793,5386500
2014-11-25,41.5718994140625,42.436981201171875,41.49980926513672,41.740108489990234,40.7364387512207,6050300
2014-11-26,41.95637893676758,42.29280090332031,41.451751708984375,42.29280090332031,41.27584457397461,3803700
2014-11-28,42.2447395324707,42.268768310546875,41.23548126220703,41.54787063598633,40.548824310302734,3668600
2014-12-01,41.812198638916016,41.860260009765625,40.85100173950195,41.18741989135742,40.19704055786133,5544900
2014-12-02,41.13935852050781,41.740108489990234,40.99517822265625,41.5718994140625,40.5722770690918,5619300
2014-12-03,41.59592819213867,41.83623123168945,41.23548126220703,41.355628967285156,40.3612060546875,6766200
2014-12-04,41.64398956298828,41.932350158691406,41.211448669433594,41.42771911621094,40.431556701660156,5707200
2014-12-05,41.71607971191406,41.788169860839844,40.63473129272461,40.73085021972656,39.75144958496094,6791600
2014-12-08,40.61069869995117,40.754878997802734,39.00069046020508,39.14487075805664,38.203609466552734,9152800
2014-12-09,38.255760192871094,38.88053894042969,37.847251892089844,38.54412078857422,37.6172981262207,9425300
2014-12-10,38.399940490722656,38.856510162353516,37.43873977661133,37.55889129638672,36.65576171875,7654900
2014-12-11,37.55889129638672,37.799190521240234,36.309329986572266,36.429481506347656,35.55350875854492,8445400
2014-12-12,36.09305953979492,36.74187088012695,35.68455123901367,35.732608795166016,34.87339401245117,7966900
2014-12-15,36.189178466796875,36.74187088012695,35.8046989440918,35.87678909301758,35.01411056518555,10707400
2014-12-16,36.14112091064453,36.54962921142578,34.62723159790039,34.675289154052734,33.84149932861328,12223900
2014-12-17,35.03573989868164,36.21321105957031,34.8194694519043,36.1651496887207,35.29553985595703,11023700
2014-12-18,37.19844055175781,37.9433708190918,36.91007995605469,37.91933822631836,37.007537841796875,12256900
2014-12-19,37.91933822631836,38.54412078857422,37.799190521240234,38.3038215637207,37.38278579711914,8393500
2014-12-22,38.375911712646484,38.42396926879883,37.19844055175781,37.823219299316406,36.91373825073242,7135500
2014-12-23,37.96739959716797,38.399940490722656,37.65501022338867,37.799190521240234,36.890281677246094,4383200
2014-12-24,37.89530944824219,38.06351852416992,37.39067840576172,37.89530944824219,36.98408889770508,2057400
2014-12-26,38.15964126586914,38.279788970947266,37.91933822631836,38.01546096801758,37.101356506347656,2644900
2014-12-29,38.06351852416992,38.35187911987305,37.799190521240234,38.01546096801758,37.101356506347656,2949500
2014-12-30,37.799190521240234,38.279788970947266,37.55889129638672,38.08755111694336,37.17171859741211,3854300
2014-12-31,38.08755111694336,38.52008819580078,37.89530944824219,37.9433708190918,37.03099822998047,3679600
2015-01-02,38.1356086730957,38.399940490722656,37.65501022338867,38.15964126586914,37.242069244384766,4340300
2015-01-05,37.58292007446289,37.60694885253906,35.780670166015625,35.94887924194336,35.08446502685547,9026400
2015-01-06,36.09305953979492,36.93410873413086,35.68455123901367,36.21321105957031,35.342445373535156,8063600
2015-01-07,36.717838287353516,37.414710998535156,36.54962921142578,37.1503791809082,36.257076263427734,6637700
2015-01-08,37.6309814453125,38.56814956665039,37.36664962768555,38.207698822021484,37.288970947265625,8185700
2015-01-09,38.52008819580078,38.808448791503906,37.847251892089844,38.71232986450195,37.78146743774414,6963000
2015-01-12,39.40919876098633,39.48128890991211,38.279788970947266,38.856510162353516,37.92218017578125,12658800
2015-01-13,39.57741165161133,39.721588134765625,37.72710037231445,37.96739959716797,37.05445098876953,15725900
2015-01-14,37.1503791809082,37.19844055175781,34.93962097167969,35.92485046386719,35.061012268066406,22831700
2015-01-15,36.429481506347656,36.59769058227539,35.8046989440918,35.9729118347168,35.10791778564453,11009100
2015-01-16,35.94887924194336,36.717838287353516,35.94887924194336,36.717838287353516,35.834930419921875,9056400
2015-01-20,36.91007995605469,37.43873977661133,36.189178466796875,37.36664962768555,36.4681396484375,10799000
2015-01-21,37.36664962768555,38.52008819580078,37.07828903198242,38.255760192871094,37.335872650146484,8572900
2015-01-22,38.52008819580078,38.6162109375,37.751129150390625,38.54412078857422,37.6172981262207,6397600
2015-01-23,37.96739959716797,38.327850341796875,37.342620849609375,37.871280670166016,36.96063995361328,7765000
2015-01-26,37.751129150390625,38.71232986450195,37.39067840576172,38.64023971557617,37.71110916137695,5157000
2015-01-27,37.77516174316406,38.56814956665039,37.77516174316406,38.255760192871094,37.335872650146484,6497300
2015-01-28,38.52008819580078,38.88053894042969,37.871280670166016,37.96739959716797,37.05445098876953,6707100
2015-01-29,38.255760192871094,38.448001861572266,37.51082992553711,38.399940490722656,37.476585388183594,6127900
2015-01-30,38.08755111694336,38.56814956665039,37.53485870361328,37.60694885253906,36.70266342163086,6991100
2015-02-02,38.01546096801758,38.68830108642578,37.871280670166016,38.6162109375,37.687660217285156,6117700
2015-02-03,39.2890510559082,39.93785858154297,38.832481384277344,39.9138298034668,38.95407485961914,8083600
2015-02-04,39.6014404296875,40.00994873046875,39.313079833984375,39.45726013183594,38.57815933227539,6317900
2015-02-05,39.50532150268555,41.09130096435547,39.433231353759766,41.01921081542969,40.105316162109375,10063100
2015-02-06,40.85100173950195,40.85100173950195,39.57741165161133,39.817710876464844,38.930580139160156,8717800
2015-02-09,38.68830108642578,38.68830108642578,37.36664962768555,37.60694885253906,36.769073486328125,12946100
2015-02-10,37.77516174316406,38.255760192871094,37.36664962768555,38.23173141479492,37.37993621826172,10461000
2015-02-11,37.823219299316406,37.823219299316406,36.645748138427734,37.1503791809082,36.32268142700195,11489200
2015-02-12,37.751129150390625,37.9433708190918,37.342620849609375,37.60694885253906,36.769073486328125,8046400
2015-02-13,37.96739959716797,38.255760192871094,37.48680114746094,37.99142837524414,37.14498519897461,6689700
2015-02-17,38.06351852416992,38.11157989501953,37.58292007446289,37.847251892089844,37.00402069091797,5404300
2015-02-18,37.799190521240234,38.15964126586914,37.53485870361328,38.08755111694336,37.23897171020508,5190600
2015-02-19,37.91933822631836,38.49605941772461,37.6309814453125,38.448001861572266,37.59138870239258,6917400
2015-02-20,38.279788970947266,38.6162109375,37.72710037231445,37.9433708190918,37.097999572753906,5900700
2015-02-23,37.55889129638672,37.58292007446289,36.9581413269043,37.270530700683594,36.440155029296875,5818800
2015-02-24,37.414710998535156,37.91933822631836,37.31858825683594,37.823219299316406,36.98052978515625,4144800
2015-02-25,37.6309814453125,37.72710037231445,35.68455123901367,36.04499816894531,35.24192428588867,14294600
2015-02-26,36.261268615722656,36.50157165527344,35.900821685791016,36.309329986572266,35.500362396240234,7813700
2015-02-27,36.285301208496094,36.40544891357422,35.324100494384766,35.54037094116211,34.748538970947266,8656400
2015-03-02,35.54037094116211,36.09305953979492,35.42021942138672,35.92485046386719,35.12445068359375,8059600
2015-03-03,35.75664138793945,36.813961029052734,35.75664138793945,36.4775390625,35.664825439453125,6827500
2015-03-04,35.42021942138672,35.51633834838867,34.00244903564453,35.05976867675781,34.278648376464844,16788600
2015-03-05,34.675289154052734,34.8194694519043,34.170658111572266,34.55514144897461,33.78525924682617,7139700
2015-03-06,34.38692855834961,34.98767852783203,34.1946907043457,34.795440673828125,34.02020263671875,8322400
2015-03-09,33.47378921508789,33.61796951293945,32.0560188293457,32.92110061645508,32.187625885009766,32623000
2015-03-10,32.752891540527344,32.96915817260742,32.296321868896484,32.44049835205078,31.717729568481445,14035800
2015-03-11,32.63274002075195,32.752891540527344,32.44049835205078,32.656768798828125,31.92918586730957,9652400
2015-03-12,32.99319076538086,33.353641510009766,32.728858947753906,33.161399841308594,32.422569274902344,8986100
2015-03-13,32.99319076538086,33.113338470458984,32.248260498046875,32.60871124267578,31.8821964263916,7036700
2015-03-16,32.776920318603516,32.8490104675293,31.671539306640625,31.935869216918945,31.224346160888672,12438000
2015-03-17,31.599449157714844,31.815719604492188,31.263029098510742,31.383180618286133,30.683969497680664,12205200
2015-03-18,31.263029098510742,32.27228927612305,31.142879486083984,31.911840438842773,31.200851440429688,23164200
2015-03-19,31.62347984313965,31.647510528564453,30.71034049987793,31.142879486083984,30.44902229309082,14340500
2015-03-20,31.287059783935547,31.455270767211914,30.998699188232422,31.16691017150879,30.472517013549805,16130700
2015-03-23,31.094820022583008,31.719600677490234,30.998699188232422,31.23900032043457,30.54300308227539,10528200
2015-03-24,30.998699188232422,31.50333023071289,30.63825035095215,31.455270767211914,30.75445556640625,13435700
2015-03-25,31.407209396362305,31.88780975341797,31.142879486083984,31.16691017150879,30.472517013549805,10876600
2015-03-26,30.90258026123047,31.263029098510742,30.854520797729492,30.950639724731445,30.26106834411621,12676500
2015-03-27,30.830490112304688,30.878549575805664,30.39794921875,30.51810073852539,29.838163375854492,7071700
2015-03-30,30.878549575805664,31.263029098510742,30.71034049987793,31.142879486083984,30.44902229309082,6711800
2015-03-31,30.806459426879883,31.214969635009766,30.758399963378906,31.04676055908203,30.355043411254883,9575100
2015-04-01,31.022729873657227,31.479299545288086,30.90258026123047,31.23900032043457,30.54300308227539,15962900
2015-04-02,31.04676055908203,31.911840438842773,30.7343692779541,31.575420379638672,30.871925354003906,9750000
2015-04-06,31.88780975341797,32.296321868896484,31.743629455566406,32.10408020019531,31.388809204101562,9484700
2015-04-07,32.41646957397461,32.704830169677734,32.248260498046875,32.27228927612305,31.55327033996582,9525900
2015-04-08,32.704830169677734,33.161399841308594,32.53662109375,32.8490104675293,32.11714172363281,17737700
2015-04-09,32.248260498046875,32.320350646972656,31.142879486083984,31.743629455566406,31.03639030456543,24279900
2015-04-10,31.815719604492188,31.88780975341797,31.23900032043457,31.599449157714844,30.895421981811523,15169200
2015-04-13,31.575420379638672,32.15214157104492,31.455270767211914,31.935869216918945,31.224346160888672,9540900
2015-04-14,32.128108978271484,32.296321868896484,31.95989990234375,32.128108978271484,31.412302017211914,9130500
2015-04-15,32.200199127197266,32.27228927612305,31.911840438842773,32.0560188293457,31.341819763183594,14400700
2015-04-16,32.752891540527344,32.92110061645508,32.296321868896484,32.320350646972656,31.600263595581055,18078900
2015-04-17,32.176170349121094,32.48855972290039,31.95989990234375,32.34437942504883,31.62375259399414,9893100
2015-04-20,32.51258850097656,32.99319076538086,32.34437942504883,32.63274002075195,31.905689239501953,7364500
2015-04-21,32.8490104675293,32.8490104675293,32.296321868896484,32.48855972290039,31.76472282409668,7323200
2015-04-22,32.53662109375,32.63274002075195,32.27228927612305,32.60871124267578,31.8821964263916,5732400
2015-04-23,31.95989990234375,32.248260498046875,31.479299545288086,31.69556999206543,30.989398956298828,19165600
2015-04-24,31.88780975341797,31.935869216918945,31.647510528564453,31.76766014099121,31.05988311767578,8515100
2015-04-27,31.911840438842773,32.752891540527344,31.88780975341797,32.320350646972656,31.600263595581055,11901900
2015-04-28,32.53662109375,33.01721954345703,32.320350646972656,32.39244079589844,31.670743942260742,6221700
2015-04-29,32.08005142211914,32.752891540527344,32.03199005126953,32.68080139160156,31.952680587768555,6195000
2015-04-30,32.60871124267578,32.60871124267578,32.00796127319336,32.248260498046875,31.529775619506836,10469000
2015-05-01,32.44049835205078,34.338871002197266,32.39244079589844,34.00244903564453,33.24488067626953,20958500
2015-05-04,33.95439147949219,34.24274826049805,33.66603088378906,33.66603088378906,32.915958404541016,7292000
2015-05-05,33.95439147949219,34.02648162841797,33.161399841308594,33.2094612121582,32.469566345214844,6519800
2015-05-06,33.49782180786133,33.569908142089844,32.80094909667969,32.92110061645508,32.187625885009766,5770900
2015-05-07,32.68080139160156,33.113338470458984,32.34437942504883,32.94512939453125,32.28181457519531,5345300
2015-05-08,33.25751876831055,33.353641510009766,32.80094909667969,33.2094612121582,32.54081726074219,5215300
2015-05-11,33.305580139160156,33.37767028808594,32.728858947753906,32.80094909667969,32.140525817871094,4553400
2015-05-12,32.63274002075195,32.824981689453125,32.48855972290039,32.56064987182617,31.905071258544922,5127300
2015-05-13,32.656768798828125,33.32960891723633,32.656768798828125,32.752891540527344,32.09344482421875,6376200
2015-05-14,33.06528091430664,33.281551361083984,32.752891540527344,32.776920318603516,32.116981506347656,4640500
2015-05-15,32.776920318603516,32.80094909667969,32.46453094482422,32.53662109375,31.88153076171875,3870600
2015-05-18,32.48855972290039,32.51258850097656,31.95989990234375,32.200199127197266,31.5518798828125,6537000
2015-05-19,32.0560188293457,32.128108978271484,31.31109046936035,31.43124008178711,30.79840087890625,12825700
2015-05-20,31.551389694213867,31.62347984313965,31.287059783935547,31.407209396362305,30.774852752685547,6775600
2015-05-21,31.479299545288086,31.50333023071289,31.214969635009766,31.23900032043457,30.610029220581055,7028700
2015-05-22,31.214969635009766,31.359149932861328,31.070789337158203,31.094820022583008,30.468753814697266,5460500
2015-05-26,31.022729873657227,31.022729873657227,30.421979904174805,30.66227912902832,30.044919967651367,9174200
2015-05-27,30.614219665527344,30.878549575805664,30.47003936767578,30.7343692779541,30.115562438964844,6888800
2015-05-28,30.494070053100586,30.590190887451172,30.20570945739746,30.47003936767578,29.856552124023438,7518800
2015-05-29,30.32585906982422,30.39794921875,29.893320083618164,30.037500381469727,29.432722091674805,9207800
2015-06-01,30.13361930847168,30.157649993896484,29.532869338989258,29.845260620117188,29.244352340698242,5834800
2015-06-02,29.845260620117188,30.758399963378906,29.821229934692383,30.32585906982422,29.715274810791016,7900600
2015-06-03,30.349889755249023,30.758399963378906,30.277799606323242,30.301830291748047,29.691730499267578,6128800
2015-06-04,30.109590530395508,30.39794921875,29.965410232543945,30.037500381469727,29.432722091674805,5840100
2015-06-05,29.91735076904297,30.013469696044922,29.67704963684082,29.845260620117188,29.244352340698242,7181700
2015-06-08,29.797199249267578,29.845260620117188,29.4127197265625,29.436750411987305,28.84406852722168,7347500
2015-06-09,29.48480987548828,29.65302085876465,29.196449279785156,29.292570114135742,28.702789306640625,6256100
2015-06-10,29.508840560913086,29.60495948791504,29.172420501708984,29.244510650634766,28.655698776245117,6789600
2015-06-11,29.244510650634766,29.292570114135742,28.908090591430664,29.052270889282227,28.467329025268555,6413300
2015-06-12,29.004209518432617,29.22047996520996,28.88405990600586,28.980180740356445,28.396692276000977,6051600
2015-06-15,28.7639102935791,29.100330352783203,28.643760681152344,28.836000442504883,28.255414962768555,5307900
2015-06-16,28.7639102935791,28.95615005493164,28.643760681152344,28.88405990600586,28.302507400512695,4998200
2015-06-17,28.908090591430664,28.932119369506836,28.475549697875977,28.739879608154297,28.161226272583008,6135200
2015-06-18,28.836000442504883,29.004209518432617,28.523609161376953,28.643760681152344,28.06704330444336,5586200
2015-06-19,28.595699310302734,28.836000442504883,28.49958038330078,28.667789459228516,28.090587615966797,7951000
2015-06-22,28.595699310302734,28.595699310302734,28.0910701751709,28.259279251098633,27.690303802490234,10027200
2015-06-23,28.331369400024414,28.427490234375,28.139129638671875,28.211219787597656,27.643211364746094,6852000
2015-06-24,28.139129638671875,28.475549697875977,28.0910701751709,28.211219787597656,27.643211364746094,7502900
2015-06-25,28.259279251098633,28.283309936523438,27.754650115966797,27.802709579467773,27.2429256439209,6462500
2015-06-26,27.826740264892578,28.259279251098633,27.7786808013916,28.0910701751709,27.525480270385742,6763600
2015-06-29,27.58643913269043,27.89883041381836,27.250019073486328,27.274049758911133,26.724910736083984,8292300
2015-06-30,27.51435089111328,27.63450050354004,26.79344940185547,26.79344940185547,26.25398826599121,9414300
2015-07-01,26.91360092163086,26.985689163208008,26.288820266723633,26.60120964050293,26.065616607666016,11789700
2015-07-02,26.649269104003906,26.985689163208008,26.52911949157715,26.67329978942871,26.136259078979492,6013700
2015-07-06,26.312850952148438,26.745389938354492,26.240760803222656,26.505090713500977,25.971433639526367,7507300
2015-07-07,26.33687973022461,26.697330474853516,25.42374038696289,26.577180862426758,26.04207420349121,13095500
2015-07-08,26.312850952148438,26.433000564575195,24.96717071533203,25.23150062561035,24.723485946655273,19132900
2015-07-09,25.80821990966797,26.360910415649414,25.399709701538086,25.447769165039062,24.935400009155273,16702300
2015-07-10,25.88031005859375,26.120609283447266,25.495830535888672,25.54388999938965,25.029584884643555,9911800
2015-07-13,25.88031005859375,26.048519134521484,25.68807029724121,26.000459671020508,25.476964950561523,7938200
2015-07-14,25.88031005859375,26.096580505371094,25.591949462890625,25.88031005859375,25.35923194885254,7226300
2015-07-15,25.88031005859375,25.928369522094727,25.279560089111328,25.399709701538086,24.888307571411133,8022700
2015-07-16,25.591949462890625,25.591949462890625,25.063289642333984,25.255529403686523,24.747032165527344,6801700
2015-07-17,25.207469940185547,25.35165023803711,24.89508056640625,25.207469940185547,24.69993782043457,6659800
2015-07-20,25.11134910583496,25.15941047668457,24.462539672851562,24.51059913635254,24.017099380493164,9474200
2015-07-21,24.51059913635254,25.08732032775879,24.414480209350586,24.58268928527832,24.087739944458008,10094500
2015-07-22,24.414480209350586,24.414480209350586,23.933879852294922,24.005970001220703,23.52263069152832,16907600
2015-07-23,24.24626922607422,24.486570358276367,23.78969955444336,23.933879852294922,23.45199203491211,9152500
2015-07-24,23.813730239868164,23.813730239868164,23.188949584960938,23.573429107666016,23.098800659179688,11491600
2015-07-27,23.3331298828125,24.005970001220703,23.044769287109375,23.116859436035156,22.65142059326172,11601100
2015-07-28,23.429250717163086,23.86178970336914,23.092830657958984,23.717609405517578,23.240079879760742,11293600
2015-07-29,23.83776092529297,24.55866050720215,23.765670776367188,24.414480209350586,23.92291831970215,13152500
2015-07-30,24.486570358276367,24.63075065612793,23.741640090942383,23.9819393157959,23.499086380004883,8254000
2015-07-31,24.24626922607422,24.36642074584961,23.693580627441406,23.717609405517578,23.240079879760742,7629800
2015-08-03,23.59745979309082,23.59745979309082,23.020740509033203,23.164920806884766,22.698514938354492,8966200
2015-08-04,23.885820388793945,24.198209762573242,23.26103973388672,23.381189346313477,22.910430908203125,10216900
2015-08-05,23.813730239868164,24.39044952392578,23.429250717163086,23.453279495239258,23.052143096923828,10390100
2015-08-06,23.453279495239258,23.933879852294922,23.164920806884766,23.813730239868164,23.40642738342285,9430700
2015-08-07,23.59745979309082,24.174179077148438,22.492080688476562,22.61223030090332,22.225481033325195,13834700
2015-08-10,22.900590896606445,24.24626922607422,22.61223030090332,24.222240447998047,23.807954788208008,11631900
2015-08-11,23.309099197387695,23.40522003173828,22.636259078979492,22.780439376831055,22.39081382751465,16559000
2015-08-12,22.564170837402344,22.972679138183594,22.299840927124023,22.852529525756836,22.461671829223633,11937300
2015-08-13,22.87656021118164,22.87656021118164,22.347900390625,22.371929168701172,21.989290237426758,6023900
2015-08-14,22.395959854125977,22.660289764404297,22.299840927124023,22.61223030090332,22.225481033325195,5513100
2015-08-17,22.371929168701172,22.80447006225586,22.251779556274414,22.660289764404297,22.272716522216797,4549300
2015-08-18,22.347900390625,22.492080688476562,22.203720092773438,22.27581024169922,21.894813537597656,6753100
2015-08-19,22.059539794921875,22.323869705200195,21.867300033569336,21.89133071899414,21.516910552978516,7732500
2015-08-20,22.08357048034668,22.15566062927246,21.57893943786621,21.69908905029297,21.32795524597168,7367100
2015-08-21,21.55491065979004,21.57893943786621,20.97818946838379,20.97818946838379,20.619386672973633,10484700
2015-08-24,19.704599380493164,20.52161979675293,19.15191078186035,19.704599380493164,19.36758041381836,17121400
2015-08-25,20.737890243530273,20.809980392456055,19.488330841064453,19.488330841064453,19.155010223388672,10946600
2015-08-26,19.848779678344727,19.920869827270508,19.27206039428711,19.848779678344727,19.509294509887695,11574600
2015-08-27,20.185199737548828,21.43475914001465,20.13714027404785,21.29058074951172,20.926433563232422,11411300
2015-08-28,21.338640213012695,22.636259078979492,21.146400451660156,22.61223030090332,22.225481033325195,17510900
2015-08-31,22.27581024169922,22.900590896606445,22.15566062927246,22.708349227905273,22.3199520111084,12678400
2015-09-01,21.987449645996094,22.395959854125977,21.795209884643555,22.15566062927246,21.776716232299805,13576200
2015-09-02,22.564170837402344,22.564170837402344,21.651029586791992,22.395959854125977,22.012907028198242,16846600
2015-09-03,22.588199615478516,23.429250717163086,22.468050003051758,22.9967098236084,22.603384017944336,11740500
2015-09-04,22.564170837402344,23.164920806884766,22.347900390625,22.80447006225586,22.414430618286133,20015700
2015-09-08,23.717609405517578,23.717609405517578,23.06879997253418,23.357160568237305,22.95766830444336,7507700
2015-09-09,23.83776092529297,23.885820388793945,22.900590896606445,22.9967098236084,22.603384017944336,12260900
2015-09-10,22.972679138183594,23.357160568237305,22.852529525756836,23.14089012145996,22.745098114013672,12295600
2015-09-11,23.06879997253418,23.429250717163086,22.924619674682617,23.188949584960938,22.792333602905273,8154500
2015-09-14,23.020740509033203,23.092830657958984,22.395959854125977,22.54014015197754,22.154621124267578,13011200
2015-09-15,22.564170837402344,23.3331298828125,22.516109466552734,23.14089012145996,22.745098114013672,7468900
2015-09-16,23.309099197387695,23.741640090942383,23.309099197387695,23.693580627441406,23.2883358001709,8279200
2015-09-17,23.573429107666016,24.414480209350586,23.429250717163086,23.909849166870117,23.500904083251953,10203100
2015-09-18,23.6695499420166,24.10209083557129,23.453279495239258,23.957910537719727,23.54814338684082,12108600
2015-09-21,23.9819393157959,24.270299911499023,23.78969955444336,23.78969955444336,23.382810592651367,7369600
2015-09-22,23.06879997253418,23.14089012145996,22.54014015197754,22.828500747680664,22.438053131103516,10524900
2015-09-23,23.020740509033203,23.044769287109375,22.08357048034668,22.10759925842285,21.729480743408203,8713700
2015-09-24,21.795209884643555,22.251779556274414,21.29058074951172,22.059539794921875,21.682241439819336,10723700
2015-09-25,22.227750778198242,22.323869705200195,21.530879974365234,21.795209884643555,21.422433853149414,7908800
2015-09-28,22.732379913330078,23.164920806884766,22.10759925842285,23.044769287109375,22.650619506835938,39826500
2015-09-29,23.116859436035156,23.477310180664062,22.492080688476562,22.708349227905273,22.3199520111084,16354600
2015-09-30,23.092830657958984,23.3331298828125,22.660289764404297,23.212980270385742,22.815954208374023,17459500
2015-10-01,23.3331298828125,23.6695499420166,22.08357048034668,22.251779556274414,21.871192932128906,15341100
2015-10-02,21.987449645996094,22.87656021118164,21.867300033569336,22.87656021118164,22.485286712646484,11710100
2015-10-05,23.092830657958984,25.11134910583496,23.06879997253418,25.015230178833008,24.587379455566406,20160200
2015-10-06,25.063289642333984,26.505090713500977,25.015230178833008,26.384939193725586,25.93366241455078,23831900
2015-10-07,26.79344940185547,26.86553955078125,25.61598014831543,26.288820266723633,25.839187622070312,17303100
2015-10-08,26.07254981994629,26.697330474853516,25.54388999938965,26.457029342651367,26.004518508911133,15136500
2015-10-09,25.640010833740234,26.240760803222656,24.63075065612793,24.6547794342041,24.233091354370117,32757900
2015-10-12,24.70284080505371,24.726869583129883,23.957910537719727,24.222240447998047,23.807954788208008,13085200
2015-10-13,23.933879852294922,24.55866050720215,23.693580627441406,24.10209083557129,23.689855575561523,15079700
2015-10-14,24.24626922607422,24.294330596923828,23.813730239868164,23.909849166870117,23.500904083251953,17585700
2015-10-15,23.86178970336914,24.030000686645508,23.14089012145996,23.309099197387695,22.910430908203125,20724900
2015-10-16,23.501340866088867,23.52536964416504,22.660289764404297,22.948650360107422,22.55614471435547,11370500
2015-10-19,22.660289764404297,22.9967098236084,22.492080688476562,22.636259078979492,22.249095916748047,9597500
2015-10-20,22.492080688476562,22.732379913330078,22.371929168701172,22.61223030090332,22.225481033325195,10652600
2015-10-21,22.564170837402344,22.660289764404297,21.89133071899414,21.89133071899414,21.516910552978516,8488600
2015-10-22,22.0114803314209,22.80447006225586,21.747150421142578,21.84326934814453,21.46967124938965,14160700
2015-10-23,22.0114803314209,22.299840927124023,21.77117919921875,21.963420867919922,21.587766647338867,8446500
2015-10-26,21.939390182495117,22.08357048034668,20.930130004882812,21.074310302734375,20.713865280151367,10811600
2015-10-27,21.12236976623535,21.482820510864258,20.71385955810547,20.97818946838379,20.619386672973633,11211900
2015-10-28,21.0262508392334,21.939390182495117,20.930130004882812,21.602970123291016,21.233482360839844,13833800
2015-10-29,21.386699676513672,21.651029586791992,21.194459915161133,21.50684928894043,21.139001846313477,12247900
2015-10-30,21.55491065979004,21.77117919921875,21.31460952758789,21.458789825439453,21.091766357421875,14542000
2015-11-02,21.50684928894043,22.203720092773438,21.458789825439453,22.03550910949707,21.65862274169922,12476700
2015-11-03,22.10759925842285,23.020740509033203,22.08357048034668,22.54014015197754,22.154621124267578,10659100
2015-11-04,22.708349227905273,22.852529525756836,22.27581024169922,22.54014015197754,22.225704193115234,9227800
2015-11-05,22.27581024169922,22.395959854125977,21.77117919921875,22.10759925842285,21.7992000579834,9374200
2015-11-06,21.89133071899414,22.059539794921875,21.57893943786621,21.84326934814453,21.538557052612305,9720900
2015-11-09,21.55491065979004,21.62700080871582,20.425500869750977,20.689830780029297,20.401208877563477,18093700
2015-11-10,20.665800094604492,20.689830780029297,20.041019439697266,20.06505012512207,19.785144805908203,11789300
2015-11-11,20.13714027404785,20.353410720825195,19.416240692138672,19.416240692138672,19.1453857421875,13987500
2015-11-12,19.224000930786133,19.224000930786133,18.76742935180664,18.791460037231445,18.529319763183594,16305600
2015-11-13,18.863550186157227,19.368179321289062,18.791460037231445,19.199970245361328,18.932132720947266,10909900
2015-11-16,19.15191078186035,19.99295997619629,19.127880096435547,19.920869827270508,19.642974853515625,14040100
2015-11-17,20.016990661621094,20.32938003540039,19.80072021484375,19.87281036376953,19.595584869384766,14424700
2015-11-18,19.968929290771484,20.209230422973633,19.752660751342773,20.209230422973633,19.927310943603516,9897500
2015-11-19,20.44952964782715,21.098339080810547,20.425500869750977,21.05027961730957,20.756628036499023,13532000
2015-11-20,21.170429229736328,21.386699676513672,20.641769409179688,20.882070541381836,20.59076499938965,10348000
2015-11-23,21.747150421142578,22.203720092773438,21.31460952758789,21.795209884643555,21.491168975830078,18402300
2015-11-24,21.795209884643555,22.10759925842285,21.55491065979004,21.84326934814453,21.538557052612305,11230200
2015-11-25,21.747150421142578,22.708349227905273,21.69908905029297,22.61223030090332,22.29679298400879,10680000
2015-11-27,22.395959854125977,22.732379913330078,22.347900390625,22.395959854125977,22.083534240722656,4095200
2015-11-30,22.41999053955078,22.852529525756836,22.371929168701172,22.492080688476562,22.17831802368164,10018600
2015-12-01,22.732379913330078,23.06879997253418,22.61223030090332,22.780439376831055,22.46265411376953,10631200
2015-12-02,22.636259078979492,22.9967098236084,22.371929168701172,22.468050003051758,22.154621124267578,10655500
2015-12-03,22.492080688476562,22.588199615478516,21.410730361938477,21.602970123291016,21.301610946655273,9705600
2015-12-04,21.69908905029297,22.54014015197754,21.62700080871582,22.444019317626953,22.13092803955078,12284000
2015-12-07,22.732379913330078,22.756410598754883,21.50684928894043,21.723119735717773,21.42008399963379,15582300
2015-12-08,21.170429229736328,21.194459915161133,20.425500869750977,20.473560333251953,20.18795394897461,20348000
2015-12-09,20.737890243530273,21.12236976623535,20.425500869750977,21.002220153808594,20.709239959716797,11732800
2015-12-10,21.12236976623535,22.444019317626953,21.002220153808594,22.03550910949707,21.72811508178711,15172000
2015-12-11,21.57893943786621,21.675060272216797,21.0262508392334,21.29058074951172,20.993579864501953,12975500
2015-12-14,21.24251937866211,21.747150421142578,20.85803985595703,21.62700080871582,21.32530403137207,15272000
2015-12-15,21.867300033569336,22.444019317626953,21.81924057006836,21.915359497070312,21.609642028808594,11623200
2015-12-16,22.179689407348633,22.27581024169922,21.795209884643555,22.203720092773438,21.893978118896484,10652100
2015-12-17,22.10759925842285,22.203720092773438,21.723119735717773,21.987449645996094,21.68072509765625,8991800
2015-12-18,22.0114803314209,22.61223030090332,21.939390182495117,22.179689407348633,21.870283126831055,13507900
2015-12-21,22.468050003051758,22.660289764404297,22.179689407348633,22.395959854125977,22.083534240722656,10401600
2015-12-22,22.468050003051758,22.9967098236084,22.251779556274414,22.972679138183594,22.652210235595703,8104300
2015-12-23,23.309099197387695,24.55866050720215,23.26103973388672,24.486570358276367,24.144983291625977,16262000
2015-12-24,24.414480209350586,24.58268928527832,24.222240447998047,24.318359375,23.97911834716797,4907800
2015-12-28,24.030000686645508,24.05402946472168,23.573429107666016,23.9819393157959,23.64739418029785,6495300
2015-12-29,24.294330596923828,24.678810119628906,24.030000686645508,24.342390060424805,24.00281524658203,5591600
2015-12-30,23.885820388793945,24.10209083557129,23.6695499420166,23.933879852294922,23.60000228881836,9791100
2015-12-31,23.717609405517578,23.9819393157959,23.573429107666016,23.717609405517578,23.386749267578125,5553500
2016-01-04,22.87656021118164,23.549400329589844,22.708349227905273,23.3331298828125,23.00763511657715,15779900
2016-01-05,23.357160568237305,23.477310180664062,22.0114803314209,22.27581024169922,21.965065002441406,16363900
2016-01-06,21.62700080871582,21.675060272216797,20.545650482177734,20.689830780029297,20.401208877563477,22970900
2016-01-07,20.161169052124023,20.44952964782715,19.776689529418945,19.87281036376953,19.595584869384766,14182500
2016-01-08,20.473560333251953,20.569679260253906,19.27206039428711,19.392210006713867,19.12169075012207,17366500
2016-01-11,19.920869827270508,19.920869827270508,18.983699798583984,19.224000930786133,18.955827713012695,19951000
2016-01-12,19.248029708862305,19.27206039428711,17.06130027770996,17.493839263916016,17.249799728393555,38029000
2016-01-13,17.5899600982666,17.878320693969727,17.013240814208984,17.133390426635742,16.894378662109375,19019600
2016-01-14,17.037269592285156,17.71010971069336,16.46055030822754,17.397720336914062,17.15502166748047,18432200
2016-01-15,16.676820755004883,16.869060516357422,16.268310546875,16.580699920654297,16.34939956665039,21738800
2016-01-19,16.772939682006836,16.869060516357422,15.763680458068848,16.19622039794922,15.970283508300781,21614900
2016-01-20,15.643529891967773,16.364429473876953,14.754420280456543,16.19622039794922,15.970283508300781,28110600
2016-01-21,16.19622039794922,17.44577980041504,16.124130249023438,17.037269592285156,16.79960060119629,19821000
2016-01-22,17.51786994934082,17.830259323120117,16.412490844726562,16.508609771728516,16.278316497802734,14308800
2016-01-25,16.364429473876953,16.820999145507812,16.244279861450195,16.34040069580078,16.112455368041992,14161500
2016-01-26,16.556669235229492,17.2535400390625,16.268310546875,17.157419204711914,16.918071746826172,15214200
2016-01-27,16.965179443359375,17.493839263916016,16.628759384155273,16.72488021850586,16.49156951904297,14376700
2016-01-28,17.229509353637695,17.277570724487305,16.388460159301758,16.820999145507812,16.586345672607422,11189000
2016-01-29,16.772939682006836,17.51786994934082,16.772939682006836,17.51786994934082,17.273496627807617,14886500
2016-02-01,17.734140396118164,17.734140396118164,17.085329055786133,17.32563018798828,17.08393669128418,11044300
2016-02-02,16.869060516357422,16.98921012878418,16.6047306060791,16.748910903930664,16.5152645111084,9222900
2016-02-03,16.965179443359375,18.190710067749023,16.46055030822754,18.142650604248047,17.966894149780273,14141300
2016-02-04,18.358919143676758,20.305349349975586,18.334890365600586,19.968929290771484,19.77547836303711,22386500
2016-02-05,19.5604190826416,20.425500869750977,18.935640335083008,19.512359619140625,19.323333740234375,17872400
2016-02-08,18.5751895904541,20.233259201049805,18.527130126953125,18.983699798583984,18.79979705810547,16452300
2016-02-09,18.55116081237793,19.103849411010742,18.214740753173828,18.76742935180664,18.58561897277832,11311400
2016-02-10,18.983699798583984,19.00773048400879,17.9023494720459,18.118619918823242,17.943096160888672,11316100
2016-02-11,17.686080932617188,18.142650604248047,17.085329055786133,17.613990783691406,17.443355560302734,13286300
2016-02-12,18.094589233398438,18.69533920288086,17.686080932617188,18.47907066345215,18.3000545501709,10832800
2016-02-16,18.74340057373047,19.53639030456543,18.455039978027344,19.512359619140625,19.323333740234375,9170700
2016-02-17,19.776689529418945,20.665800094604492,19.704599380493164,20.473560333251953,20.275222778320312,12105600
2016-02-18,20.52161979675293,20.569679260253906,19.416240692138672,19.512359619140625,19.323333740234375,12181600
2016-02-19,19.29608917236328,19.440269470214844,18.839519500732422,18.911609649658203,18.728404998779297,12881300
2016-02-22,19.320119857788086,21.458789825439453,19.320119857788086,21.410730361938477,21.20331573486328,22938400
2016-02-23,21.0262508392334,21.074310302734375,20.44952964782715,20.497589111328125,20.29901885986328,11040400
2016-02-24,19.848779678344727,21.12236976623535,19.824750900268555,21.05027961730957,20.846355438232422,12913700
2016-02-25,21.12236976623535,21.43475914001465,20.545650482177734,21.31460952758789,21.108123779296875,11512600
2016-02-26,21.915359497070312,22.131629943847656,21.194459915161133,21.31460952758789,21.108123779296875,9315800
2016-02-29,21.50684928894043,21.89133071899414,21.266550064086914,21.458789825439453,21.25090789794922,9189800
2016-03-01,21.915359497070312,22.10759925842285,21.43475914001465,21.89133071899414,21.679258346557617,6752500
2016-03-02,21.987449645996094,23.309099197387695,21.867300033569336,23.116859436035156,22.892913818359375,20398500
2016-03-03,22.588199615478516,23.309099197387695,22.03550910949707,22.756410598754883,22.535959243774414,14788200
2016-03-04,23.044769287109375,24.12611961364746,22.636259078979492,22.9967098236084,22.773929595947266,16989200
2016-03-07,23.212980270385742,24.198209762573242,23.092830657958984,24.12611961364746,23.892398834228516,17470600
2016-03-08,23.477310180664062,23.78969955444336,22.323869705200195,22.41999053955078,22.202796936035156,15752300
2016-03-09,22.660289764404297,22.87656021118164,21.915359497070312,22.636259078979492,22.41697120666504,9063700
2016-03-10,22.54014015197754,23.14089012145996,22.15566062927246,23.044769287109375,22.821521759033203,10378100
2016-03-11,23.3331298828125,23.6695499420166,22.708349227905273,22.87656021118164,22.654943466186523,9729500
2016-03-14,22.61223030090332,23.549400329589844,22.492080688476562,23.237009048461914,23.011899948120117,9020400
2016-03-15,22.828500747680664,22.87656021118164,21.89133071899414,22.0114803314209,21.79824447631836,13096600
2016-03-16,22.08357048034668,23.477310180664062,21.867300033569336,23.40522003173828,23.178483963012695,14369700
2016-03-17,23.693580627441406,24.030000686645508,23.381189346313477,23.885820388793945,23.65442657470703,16342400
2016-03-18,24.030000686645508,24.55866050720215,23.549400329589844,24.10209083557129,23.868602752685547,13993200
2016-03-21,23.885820388793945,24.12611961364746,23.3331298828125,23.765670776367188,23.53544044494629,7950000
2016-03-22,23.453279495239258,23.933879852294922,23.26103973388672,23.6695499420166,23.440250396728516,8258000
2016-03-23,23.285070419311523,23.549400329589844,22.227750778198242,22.395959854125977,22.178998947143555,10581000
2016-03-24,22.059539794921875,23.092830657958984,21.723119735717773,22.9967098236084,22.773929595947266,8631300
2016-03-28,23.237009048461914,23.645519256591797,22.756410598754883,23.309099197387695,23.08329200744629,6867000
2016-03-29,22.948650360107422,23.429250717163086,22.516109466552734,23.357160568237305,23.130887985229492,10239900
2016-03-30,23.621490478515625,23.717609405517578,23.14089012145996,23.26103973388672,23.03569984436035,7683100
2016-03-31,23.309099197387695,23.693580627441406,22.900590896606445,23.020740509033203,22.7977294921875,8305600
2016-04-01,22.6843204498291,23.164920806884766,22.468050003051758,23.14089012145996,22.91671371459961,7312700
2016-04-04,23.020740509033203,23.477310180664062,22.516109466552734,22.588199615478516,22.36937713623047,8300700
2016-04-05,22.323869705200195,22.948650360107422,22.251779556274414,22.61223030090332,22.39317512512207,6118300
2016-04-06,22.636259078979492,22.924619674682617,22.251779556274414,22.828500747680664,22.607351303100586,7000800
2016-04-07,22.660289764404297,23.549400329589844,22.660289764404297,22.780439376831055,22.559755325317383,12737200
2016-04-08,23.309099197387695,23.381189346313477,22.468050003051758,22.516109466552734,22.297985076904297,14638200
2016-04-11,22.900590896606445,23.6695499420166,22.660289764404297,23.40522003173828,23.178483963012695,19303200
2016-04-12,22.444019317626953,22.828500747680664,22.0114803314209,22.780439376831055,22.559755325317383,27805600
2016-04-13,23.044769287109375,24.198209762573242,22.87656021118164,23.52536964416504,23.297468185424805,20289200
2016-04-14,23.765670776367188,24.36642074584961,23.453279495239258,24.05402946472168,23.821006774902344,13070100
2016-04-15,23.9819393157959,24.39044952392578,23.885820388793945,24.05402946472168,23.821006774902344,11212300
2016-04-18,23.573429107666016,24.342390060424805,23.501340866088867,24.24626922607422,24.011383056640625,8736500
2016-04-19,24.462539672851562,25.303590774536133,24.414480209350586,25.303590774536133,25.058462142944336,10828400
2016-04-20,25.23150062561035,25.80821990966797,24.678810119628906,25.447769165039062,25.201244354248047,12643500
2016-04-21,25.664039611816406,25.736129760742188,24.871049880981445,25.039260864257812,24.79669189453125,9809900
2016-04-22,25.11134910583496,25.567920684814453,24.798959732055664,24.991199493408203,24.74909782409668,8394300
2016-04-25,24.77492904663086,24.871049880981445,24.270299911499023,24.414480209350586,24.17796516418457,8077500
2016-04-26,24.70284080505371,25.640010833740234,24.462539672851562,25.61598014831543,25.36782455444336,11373100
2016-04-27,25.61598014831543,27.298080444335938,25.61598014831543,27.17793083190918,26.91464614868164,19386600
2016-04-28,26.961660385131836,27.346139907836914,26.67329978942871,26.79344940185547,26.533889770507812,11177000
2016-04-29,27.1058406829834,27.63450050354004,26.60120964050293,26.841510772705078,26.581483840942383,17318900
2016-05-02,26.91360092163086,27.05777931213379,26.07254981994629,26.33687973022461,26.081741333007812,10785100
2016-05-03,25.664039611816406,25.784189224243164,24.6547794342041,24.871049880981445,24.630111694335938,12592100
2016-05-04,24.70284080505371,25.11134910583496,24.43851089477539,24.606719970703125,24.43918228149414,9415400
2016-05-05,24.798959732055664,24.943140029907227,23.885820388793945,24.078060150146484,23.914119720458984,9225300
2016-05-06,24.005970001220703,24.726869583129883,24.005970001220703,24.12611961364746,23.96185302734375,7668200
2016-05-09,23.693580627441406,23.693580627441406,22.6843204498291,22.732379913330078,22.57760238647461,14081700
2016-05-10,22.972679138183594,23.26103973388672,22.395959854125977,23.237009048461914,23.07879638671875,9266000
2016-05-11,23.285070419311523,23.52536964416504,22.924619674682617,22.924619674682617,22.76853370666504,6661900
2016-05-12,23.188949584960938,23.357160568237305,22.227750778198242,22.6843204498291,22.529870986938477,9591700
2016-05-13,22.468050003051758,22.924619674682617,22.059539794921875,22.10759925842285,21.957077026367188,7563700
2016-05-16,22.347900390625,22.756410598754883,22.203720092773438,22.299840927124023,22.148008346557617,8276100
2016-05-17,22.27581024169922,22.708349227905273,21.939390182495117,22.347900390625,22.195741653442383,7978700
2016-05-18,22.08357048034668,22.468050003051758,21.50684928894043,21.675060272216797,21.527481079101562,9671000
2016-05-19,21.43475914001465,21.939390182495117,21.098339080810547,21.915359497070312,21.766145706176758,10212400
2016-05-20,22.179689407348633,22.299840927124023,21.675060272216797,21.89133071899414,21.742280960083008,7857100
2016-05-23,22.299840927124023,22.492080688476562,21.939390182495117,22.299840927124023,22.148008346557617,8475400
2016-05-24,22.54014015197754,22.948650360107422,22.251779556274414,22.636259078979492,22.482135772705078,7693100
2016-05-25,22.852529525756836,23.26103973388672,22.780439376831055,23.06879997253418,22.911733627319336,5824400
2016-05-26,23.477310180664062,23.573429107666016,22.6843204498291,22.852529525756836,22.696935653686523,6500300
2016-05-27,22.852529525756836,22.948650360107422,22.371929168701172,22.468050003051758,22.315073013305664,10010300
2016-05-31,22.516109466552734,22.780439376831055,22.203720092773438,22.27581024169922,22.124141693115234,8778200
2016-06-01,22.10759925842285,22.347900390625,21.867300033569336,22.347900390625,22.195741653442383,7075200
2016-06-02,22.227750778198242,22.588199615478516,22.059539794921875,22.41999053955078,22.26734161376953,5728700
2016-06-03,22.6843204498291,22.9967098236084,22.299840927124023,22.87656021118164,22.720800399780273,8629900
2016-06-06,23.14089012145996,23.693580627441406,23.14089012145996,23.645519256591797,23.484525680541992,6371900
2016-06-07,23.52536964416504,23.6695499420166,23.40522003173828,23.52536964416504,23.365192413330078,4409400
2016-06-08,23.9819393157959,24.198209762573242,23.741640090942383,23.765670776367188,23.603858947753906,6679700
2016-06-09,23.309099197387695,23.6695499420166,22.87656021118164,23.645519256591797,23.484525680541992,8194200
2016-06-10,23.188949584960938,23.429250717163086,22.708349227905273,22.80447006225586,22.649202346801758,7852300
2016-06-13,22.756410598754883,23.092830657958984,22.395959854125977,22.395959854125977,22.243473052978516,5432200
2016-06-14,22.323869705200195,22.516109466552734,21.651029586791992,21.867300033569336,21.718414306640625,9622900
2016-06-15,22.251779556274414,23.044769287109375,22.131629943847656,22.708349227905273,22.553735733032227,7397000
2016-06-16,22.299840927124023,22.61223030090332,21.987449645996094,22.564170837402344,22.410539627075195,5676100
2016-06-17,22.708349227905273,23.188949584960938,22.61223030090332,23.020740509033203,22.864002227783203,12160000
2016-06-20,23.40522003173828,23.909849166870117,23.357160568237305,23.453279495239258,23.293594360351562,7038400
2016-06-21,23.381189346313477,23.78969955444336,23.237009048461914,23.693580627441406,23.532258987426758,5673600
2016-06-22,23.83776092529297,24.39044952392578,23.6695499420166,23.765670776367188,23.603858947753906,8117300
2016-06-23,24.222240447998047,24.43851089477539,23.9819393157959,24.39044952392578,24.224382400512695,8548800
2016-06-24,22.972679138183594,23.40522003173828,22.468050003051758,22.54014015197754,22.38667106628418,14154500
2016-06-27,22.299840927124023,22.347900390625,21.50684928894043,21.867300033569336,21.718414306640625,9099500
2016-06-28,22.468050003051758,22.54014015197754,22.08357048034668,22.41999053955078,22.26734161376953,7563700
2016-06-29,22.852529525756836,22.87656021118164,21.651029586791992,21.867300033569336,21.718414306640625,15465200
2016-06-30,22.08357048034668,22.299840927124023,21.675060272216797,22.27581024169922,22.124141693115234,10316900
2016-07-01,22.299840927124023,23.044769287109375,22.27581024169922,22.948650360107422,22.792400360107422,7618400
2016-07-05,22.732379913330078,22.80447006225586,22.03550910949707,22.251779556274414,22.10027503967285,6808900
2016-07-06,22.0114803314209,22.227750778198242,21.69908905029297,22.08357048034668,21.933210372924805,10222200
2016-07-07,22.251779556274414,22.708349227905273,22.227750778198242,22.444019317626953,22.29120635986328,9226800
2016-07-08,22.708349227905273,23.741640090942383,22.6843204498291,23.59745979309082,23.436792373657227,10790300
2016-07-11,23.933879852294922,24.462539672851562,23.717609405517578,24.36642074584961,24.200519561767578,15493800
2016-07-12,25.712099075317383,25.95240020751953,25.063289642333984,25.68807029724121,25.513168334960938,22237400
2016-07-13,25.80821990966797,25.904340744018555,25.327619552612305,25.736129760742188,25.560901641845703,10079700
2016-07-14,26.000459671020508,26.192699432373047,25.640010833740234,25.736129760742188,25.560901641845703,9299500
2016-07-15,25.760160446166992,26.33687973022461,25.736129760742188,26.240760803222656,26.062095642089844,9594800
2016-07-18,26.000459671020508,26.288820266723633,25.760160446166992,26.240760803222656,26.062095642089844,6804800
2016-07-19,25.784189224243164,25.904340744018555,25.519859313964844,25.54388999938965,25.369970321655273,6153400
2016-07-20,25.255529403686523,25.54388999938965,24.871049880981445,25.495830535888672,25.32223892211914,6785300
2016-07-21,25.640010833740234,26.096580505371094,25.303590774536133,25.471799850463867,25.298370361328125,6259900
2016-07-22,25.42374038696289,25.61598014831543,25.207469940185547,25.399709701538086,25.22677230834961,4237800
2016-07-25,25.327619552612305,25.35165023803711,24.991199493408203,25.207469940185547,25.03584098815918,5763200
2016-07-26,25.11134910583496,25.640010833740234,25.039260864257812,25.640010833740234,25.465436935424805,5233000
2016-07-27,25.856279373168945,26.360910415649414,25.279560089111328,25.80821990966797,25.63250160217285,8735700
2016-07-28,25.640010833740234,25.784189224243164,25.207469940185547,25.664039611816406,25.489303588867188,5740800
2016-07-29,25.495830535888672,25.591949462890625,25.039260864257812,25.519859313964844,25.34610366821289,6832900
2016-08-01,25.35165023803711,25.471799850463867,25.135379791259766,25.15941047668457,24.988109588623047,4831400
2016-08-02,25.35165023803711,25.399709701538086,24.63075065612793,24.798959732055664,24.630111694335938,5689600
2016-08-03,24.750900268554688,25.11134910583496,24.51059913635254,25.015230178833008,24.91734504699707,5786100
2016-08-04,24.89508056640625,25.135379791259766,24.63075065612793,24.991199493408203,24.893407821655273,4918700
2016-08-05,25.11134910583496,25.23150062561035,24.96717071533203,25.23150062561035,25.132768630981445,5115400
2016-08-08,25.23150062561035,25.471799850463867,25.015230178833008,25.11134910583496,25.013086318969727,3953900
2016-08-09,25.039260864257812,25.23150062561035,24.871049880981445,24.871049880981445,24.773727416992188,3251100
2016-08-10,24.991199493408203,25.303590774536133,24.678810119628906,24.82299041748047,24.72585678100586,3958900
2016-08-11,24.871049880981445,25.08732032775879,24.750900268554688,25.039260864257812,24.941280364990234,4117300
2016-08-12,24.919109344482422,24.991199493408203,24.318359375,24.43851089477539,24.34288215637207,5779200
2016-08-15,24.63075065612793,25.42374038696289,24.58268928527832,25.279560089111328,25.180639266967773,5498000
2016-08-16,25.399709701538086,25.42374038696289,24.726869583129883,24.726869583129883,24.630111694335938,5753500
2016-08-17,24.82299041748047,24.991199493408203,24.58268928527832,24.89508056640625,24.797664642333984,4511100
2016-08-18,25.015230178833008,25.15941047668457,24.84701919555664,25.11134910583496,25.013086318969727,3563900
2016-08-19,24.84701919555664,24.89508056640625,24.55866050720215,24.678810119628906,24.58224105834961,5478000
2016-08-22,24.51059913635254,24.871049880981445,24.414480209350586,24.798959732055664,24.701919555664062,3832800
2016-08-23,25.015230178833008,25.327619552612305,24.919109344482422,25.23150062561035,25.132768630981445,4807100
2016-08-24,25.063289642333984,25.11134910583496,24.05402946472168,24.12611961364746,24.031713485717773,8214700
2016-08-25,24.222240447998047,24.486570358276367,24.10209083557129,24.222240447998047,24.127458572387695,5215300
2016-08-26,24.39044952392578,24.678810119628906,23.933879852294922,24.030000686645508,23.935970306396484,6271100
2016-08-29,24.05402946472168,24.6547794342041,24.030000686645508,24.6547794342041,24.558303833007812,5668600
2016-08-30,24.6547794342041,24.6547794342041,24.174179077148438,24.43851089477539,24.34288215637207,4690000
2016-08-31,24.222240447998047,24.462539672851562,24.078060150146484,24.222240447998047,24.127458572387695,6611700
2016-09-01,24.24626922607422,24.486570358276367,24.150150299072266,24.342390060424805,24.24713706970215,5593700
2016-09-02,24.51059913635254,24.678810119628906,24.05402946472168,24.342390060424805,24.24713706970215,7058100
2016-09-06,24.462539672851562,24.798959732055664,24.318359375,24.798959732055664,24.701919555664062,5311400
2016-09-07,24.750900268554688,24.82299041748047,24.342390060424805,24.534629821777344,24.43862533569336,5682500
2016-09-08,24.6547794342041,24.6547794342041,24.150150299072266,24.318359375,24.22319984436035,5691200
2016-09-09,24.150150299072266,24.150150299072266,22.80447006225586,23.06879997253418,22.978530883789062,14041600
2016-09-12,22.87656021118164,23.549400329589844,22.660289764404297,23.501340866088867,23.409379959106445,9022500
2016-09-13,23.14089012145996,23.188949584960938,22.708349227905273,22.87656021118164,22.78704261779785,7701700
2016-09-14,23.285070419311523,23.285070419311523,22.492080688476562,22.564170837402344,22.475875854492188,6540900
2016-09-15,22.588199615478516,22.87656021118164,22.516109466552734,22.756410598754883,22.6673641204834,6256900
2016-09-16,22.564170837402344,22.756410598754883,22.444019317626953,22.6843204498291,22.595556259155273,6780300
2016-09-19,22.948650360107422,22.948650360107422,22.347900390625,22.492080688476562,22.404067993164062,8627000
2016-09-20,22.492080688476562,22.780439376831055,22.371929168701172,22.6843204498291,22.595556259155273,6501800
2016-09-21,22.924619674682617,23.26103973388672,22.708349227905273,23.237009048461914,23.146081924438477,6508800
2016-09-22,23.549400329589844,23.933879852294922,23.429250717163086,23.501340866088867,23.409379959106445,6374500
2016-09-23,23.40522003173828,23.765670776367188,23.309099197387695,23.453279495239258,23.36150550842285,5054600
2016-09-26,23.453279495239258,23.693580627441406,23.26103973388672,23.26103973388672,23.170019149780273,4207800
2016-09-27,23.116859436035156,23.212980270385742,22.828500747680664,23.188949584960938,23.098209381103516,4773200
2016-09-28,23.285070419311523,23.741640090942383,23.020740509033203,23.741640090942383,23.648738861083984,7385700
2016-09-29,23.741640090942383,24.270299911499023,23.621490478515625,23.933879852294922,23.840225219726562,11186700
2016-09-30,23.9819393157959,24.486570358276367,23.909849166870117,24.36642074584961,24.271074295043945,9525000
2016-10-03,24.36642074584961,24.414480209350586,23.933879852294922,24.318359375,24.22319984436035,6817600
2016-10-04,24.174179077148438,24.534629821777344,24.005970001220703,24.51059913635254,24.414688110351562,13312700
2016-10-05,24.63075065612793,25.015230178833008,24.43851089477539,24.991199493408203,24.893407821655273,12374700
2016-10-06,24.887069702148438,25.648019790649414,24.887069702148438,25.455780029296875,25.356170654296875,12517400
2016-10-07,25.648019790649414,25.712099075317383,24.855030059814453,25.127370834350586,25.0290470123291,9810900
2016-10-10,25.28757095336914,25.599960327148438,25.127370834350586,25.23950958251953,25.1407470703125,11384500
2016-10-11,23.813730239868164,23.813730239868164,22.339889526367188,22.35590934753418,22.268428802490234,40784200
2016-10-12,22.043519973754883,22.043519973754883,21.643020629882812,21.715110778808594,21.630138397216797,23879900
2016-10-13,21.170429229736328,21.56291961669922,21.002220153808594,21.42675018310547,21.342906951904297,16025000
2016-10-14,21.586950302124023,21.659040451049805,21.090330123901367,21.17844009399414,21.09556770324707,11702200
2016-10-17,21.17844009399414,21.30660057067871,21.05027961730957,21.10634994506836,21.023759841918945,10594300
2016-10-18,21.282569885253906,21.3626708984375,20.529630661010742,21.23451042175293,21.151418685913086,16567900
2016-10-19,21.18644905090332,21.9714298248291,21.12236976623535,21.659040451049805,21.57428741455078,12456600
2016-10-20,21.602970123291016,21.77117919921875,21.322620391845703,21.378690719604492,21.295034408569336,9917900
2016-10-21,21.282569885253906,21.675060272216797,21.090330123901367,21.530879974365234,21.44662857055664,7769200
2016-10-24,21.635009765625,21.667049407958984,21.43475914001465,21.514860153198242,21.43067169189453,7109900
2016-10-25,21.83526039123535,22.227750778198242,21.618989944458008,21.859289169311523,21.773752212524414,12088500
2016-10-26,21.811229705810547,22.331880569458008,21.683069229125977,22.259790420532227,22.172687530517578,9730500
2016-10-27,22.307849884033203,22.6202392578125,22.27581024169922,22.604219436645508,22.51576805114746,11574700
2016-10-28,22.492080688476562,22.852529525756836,22.48406982421875,22.724369049072266,22.635448455810547,11158000
2016-10-31,22.780439376831055,23.3331298828125,22.700340270996094,23.00472068786621,22.914701461791992,13269400
2016-11-01,22.100000381469727,23.549999237060547,21.780000686645508,23.0,22.90999984741211,32216900
2016-11-02,22.670000076293945,23.264999389648438,22.63599967956543,22.90999984741211,22.90999984741211,10755300
2016-11-03,22.959999084472656,24.349000930786133,22.940000534057617,24.149999618530273,24.149999618530273,8084200
2016-11-04,23.81999969482422,25.5,23.559999465942383,25.200000762939453,25.200000762939453,6878700
2016-11-07,25.540000915527344,26.40999984741211,24.889999389648438,25.079999923706055,25.079999923706055,8377000
2016-11-08,24.299999237060547,26.59000015258789,24.299999237060547,26.399999618530273,26.399999618530273,6471300
2016-11-09,26.829999923706055,29.139999389648438,26.0,28.719999313354492,28.719999313354492,10675900
2016-11-10,29.079999923706055,29.700000762939453,28.299999237060547,29.100000381469727,29.100000381469727,8189900
2016-11-11,29.18000030517578,29.989999771118164,27.6299991607666,29.299999237060547,29.299999237060547,5337200
2016-11-14,29.5,29.940000534057617,28.610000610351562,29.6200008392334,29.6200008392334,5156700
2016-11-15,28.940000534057617,30.229999542236328,28.829999923706055,30.209999084472656,30.209999084472656,3668900
2016-11-16,29.690000534057617,31.690000534057617,29.65999984741211,31.420000076293945,31.420000076293945,6153000
2016-11-17,31.299999237060547,32.02000045776367,30.770000457763672,31.850000381469727,31.850000381469727,4693200
2016-11-18,31.729999542236328,31.770000457763672,30.15999984741211,30.420000076293945,30.420000076293945,4421700
2016-11-21,30.889999389648438,30.979999542236328,29.500999450683594,30.690000534057617,30.690000534057617,2986000
2016-11-22,31.100000381469727,31.90999984741211,30.540000915527344,31.34000015258789,31.34000015258789,4182800
2016-11-23,31.0,31.93000030517578,30.0,31.510000228881836,31.510000228881836,4111400
2016-11-25,31.239999771118164,32.189998626708984,31.110000610351562,31.700000762939453,31.700000762939453,3109500
2016-11-28,31.479999542236328,31.799999237060547,30.700000762939453,30.860000610351562,30.860000610351562,5121900
2016-11-29,30.020000457763672,30.5,29.729999542236328,29.729999542236328,29.729999542236328,4928200
2016-11-30,30.059999465942383,30.440000534057617,28.850000381469727,28.969999313354492,28.969999313354492,5131700
2016-12-01,28.84000015258789,29.420000076293945,28.600000381469727,28.8799991607666,28.8799991607666,5006200
2016-12-02,28.860000610351562,29.625,28.729999542236328,29.040000915527344,29.040000915527344,3870300
2016-12-05,29.030000686645508,31.277000427246094,28.889999389648438,31.219999313354492,31.219999313354492,7034100
2016-12-06,30.709999084472656,31.190000534057617,30.209999084472656,31.149999618530273,31.149999618530273,3248600
2016-12-07,31.299999237060547,31.889999389648438,30.764999389648438,30.899999618530273,30.899999618530273,5778300
2016-12-08,31.280000686645508,31.84000015258789,30.799999237060547,31.309999465942383,31.309999465942383,3064500
2016-12-09,31.309999465942383,32.11000061035156,31.040000915527344,32.04999923706055,32.04999923706055,4344300
2016-12-12,32.15999984741211,32.349998474121094,30.850000381469727,31.239999771118164,31.239999771118164,3416400
2016-12-13,31.399999618530273,31.729999542236328,30.030000686645508,30.239999771118164,30.239999771118164,4215100
2016-12-14,30.110000610351562,31.31999969482422,30.030000686645508,30.450000762939453,30.450000762939453,3176100
2016-12-15,30.15999984741211,30.440000534057617,29.649999618530273,29.790000915527344,29.790000915527344,3753200
2016-12-16,29.649999618530273,30.420000076293945,29.15999984741211,29.399999618530273,29.399999618530273,8133000
2016-12-19,28.889999389648438,29.489999771118164,28.75,29.290000915527344,29.290000915527344,2572500
2016-12-20,29.899999618530273,30.329999923706055,29.770000457763672,30.15999984741211,30.15999984741211,3827000
2016-12-21,30.190000534057617,30.43000030517578,30.020000457763672,30.43000030517578,30.43000030517578,1811200
2016-12-22,30.209999084472656,30.350000381469727,29.540000915527344,29.75,29.75,3767400
2016-12-23,29.790000915527344,30.1299991607666,29.34000015258789,29.709999084472656,29.709999084472656,2881800
2016-12-27,29.579999923706055,30.040000915527344,29.399999618530273,29.649999618530273,29.649999618530273,1708900
2016-12-28,29.780000686645508,30.170000076293945,29.350000381469727,29.43000030517578,29.43000030517578,2751100
2016-12-29,29.43000030517578,29.440000534057617,28.600000381469727,28.889999389648438,28.889999389648438,3224400
2016-12-30,28.969999313354492,29.378000259399414,28.010000228881836,28.079999923706055,28.079999923706055,2686000
2017-01-03,28.600000381469727,28.8700008392334,28.170000076293945,28.829999923706055,28.829999923706055,2746400
2017-01-04,29.020000457763672,30.299999237060547,29.020000457763672,30.260000228881836,30.260000228881836,3339500
2017-01-05,30.18000030517578,30.93000030517578,30.114999771118164,30.649999618530273,30.649999618530273,2444600
2017-01-06,30.690000534057617,31.100000381469727,30.309999465942383,30.68000030517578,30.68000030517578,2086300
2017-01-09,30.8799991607666,30.8799991607666,29.21500015258789,29.479999542236328,29.479999542236328,4205100
2017-01-10,29.829999923706055,31.100000381469727,29.729999542236328,30.979999542236328,30.979999542236328,3823600
2017-01-11,31.079999923706055,32.0,31.079999923706055,31.969999313354492,31.969999313354492,3068300
2017-01-12,33.0,33.5,32.5099983215332,33.040000915527344,33.040000915527344,4521700
2017-01-13,32.81999969482422,33.43000030517578,32.529998779296875,33.0099983215332,33.0099983215332,3026200
2017-01-17,32.970001220703125,33.040000915527344,32.52000045776367,32.63999938964844,32.63999938964844,1381800
2017-01-18,32.95000076293945,34.83000183105469,32.63999938964844,34.810001373291016,34.810001373291016,6420100
2017-01-19,34.220001220703125,35.630001068115234,34.18000030517578,35.41999816894531,35.41999816894531,5050100
2017-01-20,35.400001525878906,35.7400016784668,34.93000030517578,35.65999984741211,35.65999984741211,5330900
2017-01-23,35.91999816894531,36.39500045776367,35.45500183105469,36.290000915527344,36.290000915527344,5245000
2017-01-24,37.18000030517578,38.380001068115234,37.18000030517578,37.5,37.5,11911100
2017-01-25,38.58000183105469,38.939998626708984,36.310001373291016,36.529998779296875,36.529998779296875,13583300
2017-01-26,36.220001220703125,37.06999969482422,35.5099983215332,36.29999923706055,36.29999923706055,5735400
2017-01-27,36.29999923706055,37.38999938964844,36.27000045776367,36.66999816894531,36.66999816894531,3617600
2017-01-30,36.47999954223633,36.59000015258789,35.77000045776367,36.54999923706055,36.54999923706055,3002400
2017-01-31,36.779998779296875,37.22999954223633,36.0099983215332,36.45000076293945,36.45000076293945,2690300
2017-02-01,36.58000183105469,37.189998626708984,36.20000076293945,36.2599983215332,36.2599983215332,2905400
2017-02-02,36.70000076293945,38.369998931884766,36.630001068115234,37.68000030517578,37.68000030517578,5049700
2017-02-03,37.869998931884766,38.04999923706055,36.83000183105469,36.86000061035156,36.86000061035156,5243300
2017-02-06,36.900001525878906,38.0,36.79999923706055,37.75,37.75,2833900
2017-02-07,38.040000915527344,38.25,37.310001373291016,37.970001220703125,37.970001220703125,3270000
2017-02-08,37.93000030517578,38.5,37.11000061035156,37.540000915527344,37.540000915527344,3121700
2017-02-09,37.40999984741211,37.75,36.99399948120117,37.41999816894531,37.41999816894531,3392400
2017-02-10,37.91999816894531,38.540000915527344,37.505001068115234,38.29999923706055,38.29999923706055,3628600
2017-02-13,38.790000915527344,39.779998779296875,38.45000076293945,38.47999954223633,38.47999954223633,5365800
2017-02-14,38.56999969482422,39.25,38.18000030517578,38.560001373291016,38.560001373291016,3818600
2017-02-15,38.25,38.29999923706055,37.72999954223633,37.869998931884766,37.869998931884766,11488900
2017-02-16,37.81999969482422,37.83000183105469,36.349998474121094,36.459999084472656,36.459999084472656,7040700
2017-02-17,36.2400016784668,36.61000061035156,35.790000915527344,36.209999084472656,36.209999084472656,4516800
2017-02-21,36.310001373291016,37.0099983215332,36.22999954223633,36.709999084472656,36.709999084472656,3393400
2017-02-22,36.400001525878906,36.709999084472656,36.209999084472656,36.599998474121094,36.599998474121094,2585700
2017-02-23,36.86000061035156,36.880001068115234,34.2599983215332,34.31999969482422,34.31999969482422,7140000
2017-02-24,33.810001373291016,34.63999938964844,33.349998474121094,34.47999954223633,34.47999954223633,5763800
2017-02-27,34.52000045776367,35.380001068115234,34.189998626708984,34.779998779296875,34.779998779296875,3898400
2017-02-28,34.72999954223633,35.33000183105469,34.400001525878906,34.59000015258789,34.59000015258789,4034100
2017-03-01,35.93000030517578,38.150001525878906,35.849998474121094,37.9900016784668,37.9900016784668,10564500
2017-03-02,37.63999938964844,38.16999816894531,35.83000183105469,35.849998474121094,35.849998474121094,5099300
2017-03-03,36.060001373291016,36.88999938964844,35.75,36.380001068115234,36.380001068115234,3238100
2017-03-06,36.79999923706055,37.47999954223633,35.79999923706055,36.93000030517578,36.93000030517578,5764000
2017-03-07,36.810001373291016,36.88999938964844,35.75,35.79999923706055,35.79999923706055,3753400
2017-03-08,35.900001525878906,36.81999969482422,35.900001525878906,35.9900016784668,35.9900016784668,4485700
2017-03-09,36.06999969482422,36.54999923706055,34.88999938964844,35.36000061035156,35.36000061035156,4826200
2017-03-10,35.900001525878906,36.0,34.23500061035156,34.529998779296875,34.529998779296875,4052400
2017-03-13,35.209999084472656,35.52000045776367,34.529998779296875,34.70000076293945,34.70000076293945,2491400
2017-03-14,34.45000076293945,34.58000183105469,33.77000045776367,34.189998626708984,34.189998626708984,3112200
2017-03-15,34.400001525878906,35.290000915527344,33.95000076293945,35.13999938964844,35.13999938964844,3753400
2017-03-16,35.65999984741211,35.9900016784668,34.97999954223633,35.380001068115234,35.380001068115234,3644300
2017-03-17,35.56999969482422,35.97999954223633,34.95000076293945,34.970001220703125,34.970001220703125,3824700
2017-03-20,34.900001525878906,35.36000061035156,34.099998474121094,34.900001525878906,34.900001525878906,2688900
2017-03-21,34.900001525878906,35.25,33.16999816894531,33.220001220703125,33.220001220703125,4536900
2017-03-22,33.349998474121094,34.150001525878906,33.0099983215332,33.689998626708984,33.689998626708984,2877900
2017-03-23,33.40999984741211,33.689998626708984,33.11000061035156,33.310001373291016,33.310001373291016,3072000
2017-03-24,33.61000061035156,33.86000061035156,32.3650016784668,32.560001373291016,32.560001373291016,4111000
2017-03-27,31.739999771118164,32.56999969482422,31.290000915527344,32.470001220703125,32.470001220703125,3654000
2017-03-28,32.5,33.637001037597656,32.45000076293945,32.91999816894531,32.91999816894531,4039700
2017-03-29,32.90999984741211,33.290000915527344,32.72999954223633,32.90999984741211,32.90999984741211,2611700
2017-03-30,33.150001525878906,35.13999938964844,32.959999084472656,33.4900016784668,33.4900016784668,7122600
2017-03-31,34.060001373291016,34.7400016784668,33.599998474121094,34.400001525878906,34.400001525878906,5188400
2017-04-03,34.619998931884766,35.0,33.50199890136719,34.220001220703125,34.220001220703125,4204800
2017-04-04,34.029998779296875,34.5,33.82099914550781,34.22999954223633,34.22999954223633,2297000
2017-04-05,34.790000915527344,35.09000015258789,33.755001068115234,33.849998474121094,33.849998474121094,4016800
2017-04-06,33.849998474121094,34.15999984741211,33.189998626708984,33.650001525878906,33.650001525878906,3626800
2017-04-07,33.25,34.130001068115234,33.1510009765625,33.72999954223633,33.72999954223633,3674100
2017-04-10,33.65999984741211,33.779998779296875,33.20000076293945,33.65999984741211,33.65999984741211,2575500
2017-04-11,33.56999969482422,34.459999084472656,33.150001525878906,34.38999938964844,34.38999938964844,3142600
2017-04-12,33.86000061035156,34.290000915527344,32.029998779296875,32.04999923706055,32.04999923706055,7603400
2017-04-13,32.11000061035156,32.470001220703125,30.989999771118164,30.989999771118164,30.989999771118164,6143300
2017-04-17,31.170000076293945,31.790000915527344,30.969999313354492,31.309999465942383,31.309999465942383,4099700
2017-04-18,30.780000686645508,32.369998931884766,30.450000762939453,31.760000228881836,31.760000228881836,5018300
2017-04-19,32.18000030517578,32.439998626708984,31.280000686645508,31.299999237060547,31.299999237060547,2465500
2017-04-20,31.889999389648438,32.29999923706055,31.459999084472656,32.040000915527344,32.040000915527344,5429500
2017-04-21,32.20000076293945,32.54999923706055,31.649999618530273,31.700000762939453,31.700000762939453,5041900
2017-04-24,32.2400016784668,33.439998626708984,32.150001525878906,33.310001373291016,33.310001373291016,7907300
2017-04-25,34.22999954223633,36.54999923706055,34.22999954223633,36.4900016784668,36.4900016784668,11203200
2017-04-26,36.0,37.20000076293945,35.849998474121094,36.45000076293945,36.45000076293945,7528300
2017-04-27,35.75,35.900001525878906,34.154998779296875,34.52000045776367,34.52000045776367,14773500
2017-04-28,34.810001373291016,34.94499969482422,33.68000030517578,33.72999954223633,33.72999954223633,5240000
2017-05-01,33.95000076293945,34.130001068115234,32.900001525878906,33.279998779296875,33.279998779296875,4985500
2017-05-02,33.310001373291016,34.33000183105469,33.29999923706055,33.33000183105469,33.33000183105469,3912500
2017-05-03,32.900001525878906,32.900001525878906,31.510000228881836,31.690000534057617,31.690000534057617,7334500
2017-05-04,31.219999313354492,31.360000610351562,30.420000076293945,31.040000915527344,31.040000915527344,7917800
2017-05-05,31.350000381469727,31.959999084472656,31.049999237060547,31.81999969482422,31.81999969482422,4191200
2017-05-08,31.3700008392334,31.3700008392334,30.65999984741211,31.020000457763672,31.020000457763672,3795700
2017-05-09,31.219999313354492,31.239999771118164,30.459999084472656,30.81999969482422,30.81999969482422,3415300
2017-05-10,30.950000762939453,31.459999084472656,30.700000762939453,31.079999923706055,31.079999923706055,3487500
2017-05-11,31.229999542236328,31.309999465942383,30.450000762939453,31.15999984741211,31.15999984741211,4109300
2017-05-12,31.0,32.130001068115234,30.959999084472656,31.790000915527344,31.790000915527344,3380800
2017-05-15,32.16999816894531,32.5,31.969999313354492,32.029998779296875,32.029998779296875,2384000
2017-05-16,32.099998474121094,32.400001525878906,31.75,32.15999984741211,32.15999984741211,3001800
2017-05-17,31.8799991607666,32.220001220703125,31.579999923706055,31.6299991607666,31.6299991607666,3739800
2017-05-18,31.450000762939453,32.16999816894531,31.100000381469727,31.920000076293945,31.920000076293945,2396800
2017-05-19,32.15999984741211,32.880001068115234,32.099998474121094,32.290000915527344,32.290000915527344,2625900
2017-05-22,32.650001525878906,33.20000076293945,32.470001220703125,32.959999084472656,32.959999084472656,3456700
2017-05-23,32.97999954223633,33.36000061035156,32.560001373291016,33.2599983215332,33.2599983215332,2964200
2017-05-24,33.27000045776367,33.91999816894531,33.04499816894531,33.5099983215332,33.5099983215332,3338200
2017-05-25,33.68000030517578,34.09000015258789,33.029998779296875,33.09000015258789,33.09000015258789,2324900
2017-05-26,32.869998931884766,33.36000061035156,32.869998931884766,33.27000045776367,33.27000045776367,2410600
2017-05-30,33.029998779296875,33.15999984741211,32.529998779296875,32.9900016784668,32.9900016784668,3223500
2017-05-31,32.880001068115234,33.04999923706055,31.760000228881836,32.939998626708984,32.939998626708984,4547000
2017-06-01,32.84000015258789,33.45000076293945,32.45000076293945,32.939998626708984,32.939998626708984,2372200
2017-06-02,32.38999938964844,33.0,32.349998474121094,32.86000061035156,32.86000061035156,2639900
2017-06-05,32.650001525878906,33.58000183105469,32.650001525878906,33.31999969482422,33.31999969482422,2605000
2017-06-06,33.11000061035156,33.4900016784668,32.779998779296875,32.939998626708984,32.939998626708984,3631100
2017-06-07,33.150001525878906,33.16999816894531,32.400001525878906,32.81999969482422,32.81999969482422,3330700
2017-06-08,32.599998474121094,33.650001525878906,32.59000015258789,33.5,33.5,3286500
2017-06-09,33.63999938964844,34.0,32.849998474121094,33.0099983215332,33.0099983215332,3073600
2017-06-12,32.81999969482422,33.209999084472656,31.780000686645508,31.780000686645508,31.780000686645508,4719500
2017-06-13,31.969999313354492,32.54800033569336,31.549999237060547,32.47999954223633,32.47999954223633,2997100
2017-06-14,32.56999969482422,32.68000030517578,31.209999084472656,31.540000915527344,31.540000915527344,3726600
2017-06-15,31.1200008392334,31.450000762939453,30.610000610351562,30.739999771118164,30.739999771118164,3226900
2017-06-16,30.799999237060547,30.863000869750977,29.549999237060547,30.0,30.0,4767100
2017-06-19,30.3700008392334,31.299999237060547,30.15999984741211,30.889999389648438,30.889999389648438,3909100
2017-06-20,30.690000534057617,31.094999313354492,30.40999984741211,30.450000762939453,30.450000762939453,2567600
2017-06-21,30.59000015258789,30.59000015258789,29.635000228881836,29.690000534057617,29.690000534057617,3489600
2017-06-22,29.809999465942383,30.25,29.65999984741211,29.799999237060547,29.799999237060547,2906700
2017-06-23,30.1299991607666,31.43000030517578,29.790000915527344,31.09000015258789,31.09000015258789,6410900
2017-06-26,31.190000534057617,31.295000076293945,30.649999618530273,31.18000030517578,31.18000030517578,2936000
2017-06-27,31.600000381469727,32.5,31.489999771118164,31.6299991607666,31.6299991607666,5464800
2017-06-28,32.099998474121094,33.0,31.93000030517578,32.95000076293945,32.95000076293945,3769000
2017-06-29,33.11000061035156,33.34000015258789,32.61000061035156,33.18000030517578,33.18000030517578,3841300
2017-06-30,33.15999984741211,33.45000076293945,32.53499984741211,32.650001525878906,32.650001525878906,3032300
2017-07-03,32.939998626708984,34.29999923706055,32.915000915527344,34.02000045776367,34.02000045776367,3114300
2017-07-05,34.16999816894531,34.255001068115234,33.56999969482422,33.77000045776367,33.77000045776367,4007000
2017-07-06,33.61000061035156,35.380001068115234,33.599998474121094,33.88999938964844,33.88999938964844,6220900
2017-07-07,34.0,34.369998931884766,33.26499938964844,34.189998626708984,34.189998626708984,3776600
2017-07-10,33.90999984741211,34.45000076293945,33.68000030517578,34.13999938964844,34.13999938964844,3037400
2017-07-11,34.220001220703125,35.08000183105469,33.9900016784668,35.0,35.0,4244100
2017-07-12,35.25,35.470001220703125,34.439998626708984,34.599998474121094,34.599998474121094,4334400
2017-07-13,35.45000076293945,36.380001068115234,35.43000030517578,36.0099983215332,36.0099983215332,5302100
2017-07-14,36.20000076293945,36.439998626708984,35.97999954223633,36.31999969482422,36.31999969482422,4217600
2017-07-17,36.439998626708984,36.689998626708984,36.20500183105469,36.400001525878906,36.400001525878906,3463700
2017-07-18,36.400001525878906,36.47999954223633,35.79999923706055,36.43000030517578,36.43000030517578,3052600
2017-07-19,36.61000061035156,36.619998931884766,36.06999969482422,36.5,36.5,4516100
2017-07-20,35.95000076293945,37.310001373291016,35.95000076293945,36.720001220703125,36.720001220703125,4767400
2017-07-21,36.54999923706055,36.85900115966797,36.50600051879883,36.619998931884766,36.619998931884766,2527500
2017-07-24,36.59000015258789,36.880001068115234,36.5099983215332,36.689998626708984,36.689998626708984,2244800
2017-07-25,37.06999969482422,37.380001068115234,36.8650016784668,37.29999923706055,37.29999923706055,3425500
2017-07-26,37.41999816894531,37.61000061035156,36.560001373291016,36.630001068115234,36.630001068115234,3451000
2017-07-27,36.84000015258789,37.06999969482422,36.084999084472656,36.36000061035156,36.36000061035156,2044100
2017-07-28,36.16999816894531,36.31999969482422,35.540000915527344,35.63999938964844,35.63999938964844,2859000
2017-07-31,35.970001220703125,36.439998626708984,35.665000915527344,36.400001525878906,36.400001525878906,2145900
2017-08-01,36.459999084472656,36.7400016784668,35.90999984741211,36.380001068115234,36.380001068115234,1939200
2017-08-02,36.27000045776367,37.33000183105469,36.20000076293945,37.279998779296875,37.279998779296875,2965500
2017-08-03,37.279998779296875,37.599998474121094,36.939998626708984,37.09000015258789,37.09000015258789,2884600
2017-08-04,37.34000015258789,37.5,36.72999954223633,37.41999816894531,37.41999816894531,2287600
2017-08-07,38.0,38.470001220703125,37.61000061035156,37.9900016784668,37.9900016784668,4921600
2017-08-08,38.5,40.36199951171875,38.36000061035156,39.58000183105469,39.58000183105469,8781800
2017-08-09,39.209999084472656,39.45000076293945,38.400001525878906,38.619998931884766,38.619998931884766,3729300
2017-08-10,38.119998931884766,38.779998779296875,37.71500015258789,37.779998779296875,37.779998779296875,3515600
2017-08-11,37.209999084472656,37.90999984741211,36.93000030517578,37.779998779296875,37.779998779296875,2974300
2017-08-14,38.11000061035156,38.15800094604492,37.125,37.189998626708984,37.189998626708984,2129500
2017-08-15,37.29999923706055,37.97999954223633,37.13999938964844,37.5,37.5,1826500
2017-08-16,37.959999084472656,39.33000183105469,37.90999984741211,39.22999954223633,39.22999954223633,4301900
2017-08-17,39.0,39.0,37.75,37.79999923706055,37.79999923706055,3298900
2017-08-18,37.880001068115234,38.209999084472656,37.34000015258789,37.7599983215332,37.7599983215332,2118700
2017-08-21,38.189998626708984,38.65999984741211,38.04999923706055,38.470001220703125,38.470001220703125,2336800
2017-08-22,38.7400016784668,40.130001068115234,38.72999954223633,39.77000045776367,39.77000045776367,3869200
2017-08-23,39.560001373291016,41.439998626708984,39.45000076293945,41.060001373291016,41.060001373291016,4827300
2017-08-24,40.880001068115234,41.54999923706055,40.560001373291016,41.34000015258789,41.34000015258789,3189300
2017-08-25,41.68000030517578,41.79999923706055,40.84000015258789,41.209999084472656,41.209999084472656,2754000
2017-08-28,41.43000030517578,42.2599983215332,41.04999923706055,42.16999816894531,42.16999816894531,2696000
2017-08-29,41.65999984741211,43.18000030517578,41.380001068115234,43.0,43.0,3982400
2017-08-30,43.22999954223633,44.099998474121094,42.99100112915039,43.09000015258789,43.09000015258789,5537900
2017-08-31,43.66999816894531,44.0,43.18000030517578,43.880001068115234,43.880001068115234,4182000
2017-09-01,44.209999084472656,45.220001220703125,44.130001068115234,45.040000915527344,45.040000915527344,3376300
2017-09-05,45.08000183105469,45.119998931884766,43.70000076293945,44.41999816894531,44.41999816894531,5223000
2017-09-06,44.400001525878906,44.5,43.29999923706055,44.43000030517578,44.43000030517578,3419900
2017-09-07,44.15999984741211,44.900001525878906,44.040000915527344,44.72999954223633,44.72999954223633,3329500
2017-09-08,44.369998931884766,44.369998931884766,42.2400016784668,42.61000061035156,42.61000061035156,7297600
2017-09-11,43.25,44.4900016784668,43.130001068115234,43.599998474121094,43.599998474121094,4177300
2017-09-12,44.59000015258789,45.20000076293945,44.33000183105469,45.0,45.0,4826300
2017-09-13,44.61000061035156,45.06999969482422,44.36000061035156,44.90999984741211,44.90999984741211,3372200
2017-09-14,44.47999954223633,45.0,43.75,44.79999923706055,44.79999923706055,4450600
2017-09-15,44.7599983215332,45.09000015258789,44.220001220703125,44.650001525878906,44.650001525878906,5441600
2017-09-18,44.79999923706055,45.09000015258789,44.65999984741211,44.90999984741211,44.90999984741211,3224800
2017-09-19,45.220001220703125,46.439998626708984,44.86000061035156,46.20000076293945,46.20000076293945,4854100
2017-09-20,46.97999954223633,47.95000076293945,46.529998779296875,47.5,47.5,7305700
2017-09-21,47.11000061035156,47.25,45.970001220703125,46.25,46.25,3695600
2017-09-22,45.310001373291016,45.779998779296875,44.66999816894531,45.380001068115234,45.380001068115234,3224600
2017-09-25,45.33000183105469,45.70000076293945,44.619998931884766,45.290000915527344,45.290000915527344,3071200
2017-09-26,45.11000061035156,45.52000045776367,44.720001220703125,44.7400016784668,44.7400016784668,4539000
2017-09-27,45.279998779296875,45.560001373291016,44.47999954223633,45.06999969482422,45.06999969482422,2391100
2017-09-28,45.06999969482422,46.459999084472656,44.810001373291016,46.08000183105469,46.08000183105469,5282200
2017-09-29,46.45000076293945,47.0,45.900001525878906,46.619998931884766,46.619998931884766,3825600
2017-10-02,46.43000030517578,48.029998779296875,46.40999984741211,47.650001525878906,47.650001525878906,4043100
2017-10-03,47.970001220703125,48.33000183105469,47.439998626708984,48.310001373291016,48.310001373291016,3313600
2017-10-04,48.27000045776367,49.29999923706055,47.75,47.90999984741211,47.90999984741211,4124200
2017-10-05,48.08000183105469,48.729000091552734,47.650001525878906,48.25,48.25,3191500
2017-10-06,47.88999938964844,47.88999938964844,47.29999923706055,47.4900016784668,47.4900016784668,3963400
2017-10-09,47.630001068115234,47.720001220703125,46.58000183105469,47.06999969482422,47.06999969482422,2235600
2017-10-10,47.279998779296875,47.45000076293945,46.58000183105469,46.88999938964844,46.88999938964844,3578600
2017-10-11,46.720001220703125,47.0,46.209999084472656,46.939998626708984,46.939998626708984,2728000
2017-10-12,46.95000076293945,47.77000045776367,46.79999923706055,47.529998779296875,47.529998779296875,3027600
2017-10-13,48.31999969482422,48.630001068115234,47.599998474121094,47.709999084472656,47.709999084472656,3288600
2017-10-16,48.0,48.93000030517578,47.47999954223633,48.2400016784668,48.2400016784668,4682000
2017-10-17,48.650001525878906,48.720001220703125,47.41999816894531,47.77000045776367,47.77000045776367,3960600
2017-10-18,47.380001068115234,47.84000015258789,46.5099983215332,47.75,47.75,4606100
2017-10-19,46.5,47.7400016784668,46.0099983215332,46.540000915527344,46.540000915527344,6033100
2017-10-20,47.130001068115234,48.130001068115234,47.060001373291016,47.93000030517578,47.93000030517578,4209100
2017-10-23,48.040000915527344,48.560001373291016,47.83000183105469,47.93000030517578,47.93000030517578,4019500
2017-10-24,48.130001068115234,50.310001373291016,48.060001373291016,50.08000183105469,50.08000183105469,6702500
2017-10-25,49.72999954223633,49.880001068115234,48.5099983215332,49.52000045776367,49.52000045776367,3750700
2017-10-26,49.52000045776367,49.72999954223633,48.52000045776367,49.150001525878906,49.150001525878906,3468500
2017-10-27,47.834999084472656,48.25,47.0099983215332,47.90999984741211,47.90999984741211,3870200
2017-10-30,47.75,48.380001068115234,47.369998931884766,47.41999816894531,47.41999816894531,2072400
2017-10-31,47.150001525878906,48.06999969482422,46.380001068115234,47.779998779296875,47.779998779296875,2721500
2017-11-01,48.90999984741211,49.27000045776367,47.45000076293945,47.70000076293945,47.70000076293945,3174600
2017-11-02,47.68000030517578,47.766998291015625,47.06999969482422,47.459999084472656,47.459999084472656,2059000
2017-11-03,47.25,47.43000030517578,46.709999084472656,47.119998931884766,47.119998931884766,1839000
2017-11-06,47.20000076293945,47.68000030517578,46.529998779296875,47.290000915527344,47.290000915527344,1726600
2017-11-07,47.11000061035156,47.20399856567383,46.540000915527344,46.970001220703125,46.970001220703125,2168900
2017-11-08,46.72999954223633,46.77000045776367,45.369998931884766,45.88999938964844,45.88999938964844,3348200
2017-11-09,44.709999084472656,44.709999084472656,43.11000061035156,43.33000183105469,43.33000183105469,7673600
2017-11-10,42.93000030517578,44.459999084472656,42.75,43.0099983215332,43.0099983215332,4465300
2017-11-13,42.70000076293945,43.869998931884766,42.54999923706055,43.130001068115234,43.130001068115234,3162700
2017-11-14,42.900001525878906,42.900001525878906,40.619998931884766,41.869998931884766,41.869998931884766,8096800
2017-11-15,41.27000045776367,42.369998931884766,40.72999954223633,42.209999084472656,42.209999084472656,4734000
2017-11-16,42.68000030517578,43.08000183105469,42.060001373291016,42.29999923706055,42.29999923706055,3351200
2017-11-17,42.0,43.599998474121094,42.0,43.400001525878906,43.400001525878906,3569000
2017-11-20,42.290000915527344,42.54999923706055,41.75,42.209999084472656,42.209999084472656,4846200
2017-11-21,42.72999954223633,42.72999954223633,40.220001220703125,41.38999938964844,41.38999938964844,6260000
2017-11-22,41.84000015258789,42.68000030517578,41.775001525878906,42.63999938964844,42.63999938964844,3254600
2017-11-24,42.79999923706055,42.900001525878906,42.09000015258789,42.209999084472656,42.209999084472656,1306100
2017-11-27,42.150001525878906,42.41999816894531,41.4900016784668,42.040000915527344,42.040000915527344,3091700
2017-11-28,41.810001373291016,43.75,41.209999084472656,43.29999923706055,43.29999923706055,8604200
2017-11-29,42.189998626708984,42.31999969482422,40.79999923706055,41.2400016784668,41.2400016784668,4938500
2017-11-30,41.5,42.15999984741211,41.130001068115234,41.5099983215332,41.5099983215332,4407400
2017-12-01,41.81999969482422,42.29999923706055,40.520999908447266,41.63999938964844,41.63999938964844,3750900
2017-12-04,41.869998931884766,42.599998474121094,41.5,41.790000915527344,41.790000915527344,2709800
2017-12-05,41.369998931884766,41.86000061035156,40.95000076293945,41.18000030517578,41.18000030517578,2855500
2017-12-06,40.79999923706055,41.4900016784668,40.29999923706055,41.310001373291016,41.310001373291016,5437800
2017-12-07,41.130001068115234,41.189998626708984,40.27000045776367,40.599998474121094,40.599998474121094,3426900
2017-12-08,41.0,41.77000045776367,40.900001525878906,41.400001525878906,41.400001525878906,3696900
2017-12-11,41.540000915527344,42.97999954223633,41.540000915527344,42.2400016784668,42.2400016784668,4053000
2017-12-12,42.38999938964844,42.880001068115234,42.185001373291016,42.400001525878906,42.400001525878906,3421500
2017-12-13,42.45000076293945,42.56999969482422,41.71500015258789,41.86000061035156,41.86000061035156,4146200
2017-12-14,42.0,42.375,41.959999084472656,42.349998474121094,42.349998474121094,3684200
2017-12-15,42.79999923706055,43.13999938964844,42.279998779296875,42.61000061035156,42.61000061035156,4536800
2017-12-18,42.810001373291016,44.689998626708984,42.7599983215332,44.56999969482422,44.56999969482422,3175100
2017-12-19,44.66999816894531,46.540000915527344,44.65999984741211,46.52000045776367,46.52000045776367,5960200
2017-12-20,48.20000076293945,49.66999816894531,47.62900161743164,49.2599983215332,49.2599983215332,7170900
2017-12-21,49.28499984741211,49.68000030517578,48.77000045776367,48.9900016784668,48.9900016784668,3055800
2017-12-22,49.27000045776367,50.040000915527344,48.810001373291016,49.9900016784668,49.9900016784668,2427500
2017-12-26,49.97999954223633,50.5,49.209999084472656,50.380001068115234,50.380001068115234,2759800
2017-12-27,50.54999923706055,51.93000030517578,50.20000076293945,51.84000015258789,51.84000015258789,2977800
2017-12-28,52.04999923706055,54.20000076293945,52.020999908447266,54.13999938964844,54.13999938964844,5702000
2017-12-29,54.0,54.61000061035156,53.52000045776367,53.869998931884766,53.869998931884766,5174600
2018-01-02,54.060001373291016,55.220001220703125,53.90999984741211,55.16999816894531,55.16999816894531,2928900
2018-01-03,54.91999816894531,55.150001525878906,52.959999084472656,54.5,54.5,4100000
2018-01-04,54.810001373291016,55.43000030517578,54.07500076293945,54.70000076293945,54.70000076293945,3555100
2018-01-05,54.650001525878906,54.65999984741211,53.40999984741211,54.09000015258789,54.09000015258789,3371400
2018-01-08,53.959999084472656,56.150001525878906,53.65999984741211,55.0,55.0,5028100
2018-01-09,55.0,55.08000183105469,54.0,54.20000076293945,54.20000076293945,3533000
2018-01-10,54.369998931884766,56.2599983215332,54.22999954223633,56.16999816894531,56.16999816894531,5056100
2018-01-11,56.599998474121094,57.130001068115234,55.869998931884766,56.90999984741211,56.90999984741211,2743100
2018-01-12,57.04999923706055,57.5,56.11000061035156,56.7599983215332,56.7599983215332,4216600
2018-01-16,56.09000015258789,57.040000915527344,55.459999084472656,56.2400016784668,56.2400016784668,3888400
2018-01-17,56.029998779296875,57.040000915527344,55.58000183105469,56.9900016784668,56.9900016784668,8189700
2018-01-18,53.66999816894531,53.869998931884766,51.720001220703125,53.0,53.0,19521000
2018-01-19,52.86000061035156,53.68000030517578,52.54999923706055,53.099998474121094,53.099998474121094,5759600
2018-01-22,52.79999923706055,53.900001525878906,52.26100158691406,52.939998626708984,52.939998626708984,4220800
2018-01-23,52.34000015258789,52.900001525878906,51.72999954223633,52.4900016784668,52.4900016784668,4892100
2018-01-24,52.900001525878906,53.85300064086914,52.38999938964844,53.29999923706055,53.29999923706055,2521900
2018-01-25,53.7400016784668,53.88999938964844,52.720001220703125,53.11000061035156,53.11000061035156,3762700
2018-01-26,53.54999923706055,54.400001525878906,53.279998779296875,54.0,54.0,2747900
2018-01-29,53.88999938964844,54.630001068115234,53.52000045776367,54.4900016784668,54.4900016784668,4648600
2018-01-30,53.66999816894531,53.970001220703125,52.52000045776367,52.52000045776367,52.52000045776367,3655400
2018-01-31,52.75,53.36000061035156,51.25,52.02000045776367,52.02000045776367,4470100
2018-02-01,51.40999984741211,52.5,51.27000045776367,52.41999816894531,52.41999816894531,3176500
2018-02-02,52.0,52.0,49.0,49.09000015258789,49.09000015258789,6060500
2018-02-05,48.61000061035156,50.75,47.79999923706055,48.459999084472656,48.459999084472656,3865500
2018-02-06,47.439998626708984,50.20000076293945,47.279998779296875,49.43000030517578,49.43000030517578,3165800
2018-02-07,49.22999954223633,49.41999816894531,47.66999816894531,47.70000076293945,47.70000076293945,3176800
2018-02-08,47.810001373291016,48.2400016784668,45.529998779296875,45.97999954223633,45.97999954223633,3896900
2018-02-09,46.540000915527344,47.060001373291016,44.150001525878906,45.91999816894531,45.91999816894531,4579600
2018-02-12,46.04999923706055,47.130001068115234,45.77000045776367,46.650001525878906,46.650001525878906,3495900
2018-02-13,46.38999938964844,47.97999954223633,46.119998931884766,47.29999923706055,47.29999923706055,2811000
2018-02-14,46.709999084472656,48.650001525878906,46.52000045776367,48.540000915527344,48.540000915527344,2431700
2018-02-15,48.9900016784668,48.9900016784668,46.189998626708984,47.56999969482422,47.56999969482422,5113200
2018-02-16,47.5,50.18000030517578,46.52000045776367,47.36000061035156,47.36000061035156,8372200
2018-02-20,46.84000015258789,48.7400016784668,46.7599983215332,48.06999969482422,48.06999969482422,4589500
2018-02-21,48.209999084472656,48.95000076293945,47.22999954223633,47.54999923706055,47.54999923706055,3194900
2018-02-22,48.0099983215332,48.400001525878906,46.83000183105469,48.0099983215332,48.0099983215332,4232500
2018-02-23,48.060001373291016,48.13999938964844,46.58399963378906,46.70000076293945,46.70000076293945,3098000
2018-02-26,47.41999816894531,47.58000183105469,46.13999938964844,46.68000030517578,46.68000030517578,3562000
2018-02-27,46.5,47.16999816894531,45.65700149536133,46.220001220703125,46.220001220703125,3247700
2018-02-28,46.25,46.84000015258789,44.939998626708984,44.970001220703125,44.970001220703125,2837400
2018-03-01,45.93000030517578,46.439998626708984,44.58000183105469,45.06999969482422,45.06999969482422,6501700
2018-03-02,44.720001220703125,46.18000030517578,44.13999938964844,45.540000915527344,45.540000915527344,3707700
2018-03-05,45.18000030517578,46.459999084472656,44.849998474121094,45.650001525878906,45.650001525878906,4588000
2018-03-06,46.189998626708984,47.52000045776367,46.029998779296875,46.9900016784668,46.9900016784668,4431200
2018-03-07,46.599998474121094,48.2599983215332,46.4010009765625,47.880001068115234,47.880001068115234,3654700
2018-03-08,47.880001068115234,48.72999954223633,46.54499816894531,47.470001220703125,47.470001220703125,3256000
2018-03-09,48.04999923706055,48.59000015258789,47.22999954223633,47.86000061035156,47.86000061035156,2768900
2018-03-12,48.0099983215332,48.68000030517578,47.90999984741211,48.36000061035156,48.36000061035156,1495600
2018-03-13,48.43000030517578,49.849998474121094,48.43000030517578,48.59000015258789,48.59000015258789,2746000
2018-03-14,49.09000015258789,49.43000030517578,46.209999084472656,46.56999969482422,46.56999969482422,4121900
2018-03-15,46.45000076293945,47.130001068115234,45.709999084472656,46.93000030517578,46.93000030517578,2998800
2018-03-16,46.79999923706055,47.91899871826172,46.7400016784668,47.22999954223633,47.22999954223633,3129700
2018-03-19,47.029998779296875,47.68000030517578,45.7599983215332,46.36000061035156,46.36000061035156,2509100
2018-03-20,46.369998931884766,47.060001373291016,46.04999923706055,46.470001220703125,46.470001220703125,1515400
2018-03-21,46.41999816894531,48.0620002746582,46.310001373291016,47.95000076293945,47.95000076293945,2138100
2018-03-22,47.400001525878906,48.0890007019043,44.86000061035156,44.91999816894531,44.91999816894531,4370000
2018-03-23,45.16999816894531,46.0,44.599998474121094,44.709999084472656,44.709999084472656,3256200
2018-03-26,45.2599983215332,46.529998779296875,44.27000045776367,45.77000045776367,45.77000045776367,5187000
2018-03-27,46.25,46.4900016784668,44.6349983215332,44.900001525878906,44.900001525878906,4204800
2018-03-28,44.5099983215332,44.91999816894531,43.68600082397461,44.41999816894531,44.41999816894531,1661700
2018-03-29,44.7400016784668,45.66299819946289,44.5,44.959999084472656,44.959999084472656,2279200
2018-04-02,44.86000061035156,46.119998931884766,43.79999923706055,44.34000015258789,44.34000015258789,2139600
2018-04-03,44.630001068115234,45.900001525878906,44.630001068115234,45.349998474121094,45.349998474121094,2915000
2018-04-04,44.400001525878906,47.06999969482422,44.209999084472656,46.91999816894531,46.91999816894531,3667500
2018-04-05,47.20000076293945,48.72999954223633,47.150001525878906,47.61000061035156,47.61000061035156,2979000
2018-04-06,47.18000030517578,48.7400016784668,47.099998474121094,48.04999923706055,48.04999923706055,4066400
2018-04-09,49.779998779296875,52.02000045776367,49.31999969482422,50.619998931884766,50.619998931884766,6810000
2018-04-10,51.79999923706055,55.18000030517578,51.650001525878906,54.08000183105469,54.08000183105469,8948800
2018-04-11,53.79999923706055,54.88999938964844,52.650001525878906,53.970001220703125,53.970001220703125,5434600
2018-04-12,53.70000076293945,55.332000732421875,53.16999816894531,54.470001220703125,54.470001220703125,5726300
2018-04-13,54.95000076293945,55.380001068115234,54.27000045776367,54.959999084472656,54.959999084472656,2685800
2018-04-16,55.54999923706055,56.5,54.404998779296875,55.029998779296875,55.029998779296875,5573000
2018-04-17,55.369998931884766,57.487998962402344,54.7599983215332,57.08000183105469,57.08000183105469,6077400
2018-04-18,58.2599983215332,60.279998779296875,57.25,59.400001525878906,59.400001525878906,8700600
2018-04-19,60.540000915527344,62.349998474121094,59.560001373291016,60.22999954223633,60.22999954223633,11779200
2018-04-20,59.81999969482422,60.13999938964844,57.4900016784668,60.0099983215332,60.0099983215332,7635800
2018-04-23,54.560001373291016,54.90999984741211,51.5,51.900001525878906,51.900001525878906,13132500
2018-04-24,51.470001220703125,52.20000076293945,49.900001525878906,50.81999969482422,50.81999969482422,7258100
2018-04-25,50.59000015258789,52.43000030517578,49.970001220703125,51.95000076293945,51.95000076293945,4760700
2018-04-26,54.25,55.08000183105469,52.4010009765625,52.939998626708984,52.939998626708984,5842600
2018-04-27,52.560001373291016,52.9900016784668,51.099998474121094,51.599998474121094,51.599998474121094,4355300
2018-04-30,51.400001525878906,51.869998931884766,51.04999923706055,51.20000076293945,51.20000076293945,2749800
2018-05-01,51.040000915527344,52.43000030517578,50.11000061035156,51.9900016784668,51.9900016784668,2526300
2018-05-02,52.45000076293945,53.5,52.209999084472656,53.06999969482422,53.06999969482422,3375500
2018-05-03,52.83000183105469,53.7599983215332,52.63399887084961,53.279998779296875,53.279998779296875,4050800
2018-05-04,53.040000915527344,54.459999084472656,52.650001525878906,54.38999938964844,54.38999938964844,2598700
2018-05-07,54.79999923706055,55.380001068115234,54.31999969482422,54.54999923706055,54.54999923706055,3891600
2018-05-08,54.2599983215332,54.650001525878906,53.439998626708984,53.7599983215332,53.7599983215332,2756100
2018-05-09,53.720001220703125,54.130001068115234,53.18000030517578,53.4900016784668,53.4900016784668,3647500
2018-05-10,53.400001525878906,54.0099983215332,53.09000015258789,53.790000915527344,53.790000915527344,3321900
2018-05-11,53.790000915527344,54.25,53.369998931884766,53.959999084472656,53.959999084472656,3978800
2018-05-14,54.380001068115234,54.51499938964844,51.91999816894531,52.33000183105469,52.33000183105469,4377300
2018-05-15,51.790000915527344,51.95000076293945,50.400001525878906,50.540000915527344,50.540000915527344,6216300
2018-05-16,50.540000915527344,50.67499923706055,49.540000915527344,50.189998626708984,50.189998626708984,5433300
2018-05-17,49.83000183105469,51.09000015258789,49.83000183105469,50.709999084472656,50.709999084472656,2887600
2018-05-18,50.529998779296875,51.04999923706055,50.349998474121094,50.83000183105469,50.83000183105469,3011300
2018-05-21,51.20000076293945,51.20000076293945,50.150001525878906,50.369998931884766,50.369998931884766,2446600
2018-05-22,50.68000030517578,50.900001525878906,49.599998474121094,49.689998626708984,49.689998626708984,3607800
2018-05-23,49.2599983215332,49.380001068115234,48.310001373291016,48.56999969482422,48.56999969482422,2276100
2018-05-24,48.619998931884766,49.439998626708984,48.54999923706055,49.150001525878906,49.150001525878906,1867200
2018-05-25,48.7400016784668,48.82500076293945,47.65999984741211,47.93000030517578,47.93000030517578,3553500
2018-05-29,47.56999969482422,47.95000076293945,46.81999969482422,47.29999923706055,47.29999923706055,1973400
2018-05-30,48.11000061035156,48.65999984741211,47.5,48.540000915527344,48.540000915527344,1681200
2018-05-31,49.97999954223633,50.43000030517578,47.810001373291016,48.06999969482422,48.06999969482422,4026900
2018-06-01,48.38999938964844,48.619998931884766,47.470001220703125,47.63999938964844,47.63999938964844,2442100
2018-06-04,48.130001068115234,48.81999969482422,48.130001068115234,48.459999084472656,48.459999084472656,2229500
2018-06-05,48.619998931884766,49.5,48.41999816894531,49.45000076293945,49.45000076293945,2434000
2018-06-06,49.88999938964844,50.189998626708984,49.16999816894531,50.130001068115234,50.130001068115234,2873400
2018-06-07,50.040000915527344,50.119998931884766,48.54199981689453,49.189998626708984,49.189998626708984,4036800
2018-06-08,49.0099983215332,49.4900016784668,48.439998626708984,48.52000045776367,48.52000045776367,2299300
2018-06-11,48.5,50.59000015258789,48.18000030517578,49.91999816894531,49.91999816894531,4973500
2018-06-12,49.97999954223633,50.130001068115234,49.11000061035156,49.290000915527344,49.290000915527344,1561800
2018-06-13,49.34000015258789,49.4900016784668,48.279998779296875,48.349998474121094,48.349998474121094,2589400
2018-06-14,48.439998626708984,48.64500045776367,47.63999938964844,47.84000015258789,47.84000015258789,2166900
2018-06-15,47.400001525878906,47.400001525878906,45.029998779296875,45.34000015258789,45.34000015258789,4962400
2018-06-18,45.0099983215332,45.869998931884766,45.0,45.779998779296875,45.779998779296875,2835700
2018-06-19,44.630001068115234,44.630001068115234,43.349998474121094,44.470001220703125,44.470001220703125,3320100
2018-06-20,44.880001068115234,45.43000030517578,44.33000183105469,45.27000045776367,45.27000045776367,2160500
2018-06-21,45.0099983215332,45.42900085449219,44.56999969482422,44.810001373291016,44.810001373291016,2251200
2018-06-22,45.45000076293945,45.779998779296875,45.2599983215332,45.560001373291016,45.560001373291016,3339700
2018-06-25,45.130001068115234,45.130001068115234,43.59000015258789,44.2599983215332,44.2599983215332,2281900
2018-06-26,44.5099983215332,45.959999084472656,44.08000183105469,45.79999923706055,45.79999923706055,3918200
2018-06-27,45.68000030517578,47.04999923706055,45.470001220703125,45.7400016784668,45.7400016784668,2468600
2018-06-28,45.22999954223633,46.68000030517578,45.07400131225586,46.470001220703125,46.470001220703125,2273000
2018-06-29,46.189998626708984,47.31999969482422,46.0880012512207,46.880001068115234,46.880001068115234,3118900
2018-07-02,46.459999084472656,47.290000915527344,45.4900016784668,45.880001068115234,45.880001068115234,2150500
2018-07-03,46.34000015258789,46.900001525878906,45.5099983215332,45.79999923706055,45.79999923706055,1251300
2018-07-05,46.2599983215332,47.5,46.16999816894531,46.880001068115234,46.880001068115234,2251000
2018-07-06,46.4900016784668,47.244998931884766,46.02000045776367,47.13999938964844,47.13999938964844,2184800
2018-07-09,47.939998626708984,48.560001373291016,47.56999969482422,48.290000915527344,48.290000915527344,2370200
2018-07-10,48.04999923706055,48.869998931884766,47.518001556396484,47.88999938964844,47.88999938964844,2234800
2018-07-11,46.90999984741211,48.29999923706055,46.59000015258789,48.060001373291016,48.060001373291016,2847300
2018-07-12,48.099998474121094,48.2869987487793,47.150001525878906,47.400001525878906,47.400001525878906,1896600
2018-07-13,47.68000030517578,47.849998474121094,47.02000045776367,47.2599983215332,47.2599983215332,1350400
2018-07-16,47.540000915527344,48.08000183105469,46.7599983215332,47.40999984741211,47.40999984741211,2714100
2018-07-17,47.400001525878906,48.290000915527344,47.39500045776367,48.02000045776367,48.02000045776367,2203000
2018-07-18,47.97999954223633,48.75,47.31999969482422,47.959999084472656,47.959999084472656,3937700
2018-07-19,45.75,46.29999923706055,41.025001525878906,41.560001373291016,41.560001373291016,19926800
2018-07-20,41.529998779296875,41.54999923706055,40.029998779296875,40.31999969482422,40.31999969482422,9835500
2018-07-23,40.86000061035156,41.81999969482422,40.08000183105469,41.33000183105469,41.33000183105469,7709800
2018-07-24,42.349998474121094,43.099998474121094,42.0,42.4900016784668,42.4900016784668,8243900
2018-07-25,42.099998474121094,43.244998931884766,41.64500045776367,43.11000061035156,43.11000061035156,5502300
2018-07-26,42.70000076293945,43.459999084472656,42.04999923706055,42.81999969482422,42.81999969482422,3023700
2018-07-27,42.86000061035156,43.47999954223633,42.362998962402344,43.220001220703125,43.220001220703125,3977500
2018-07-30,43.380001068115234,43.68000030517578,42.31999969482422,42.58000183105469,42.58000183105469,2704100
2018-07-31,42.68000030517578,43.61000061035156,42.654998779296875,43.27000045776367,43.27000045776367,2557600
2018-08-01,43.0099983215332,43.0099983215332,41.900001525878906,42.040000915527344,42.040000915527344,3886600
2018-08-02,41.630001068115234,42.75,41.459999084472656,42.47999954223633,42.47999954223633,2571700
2018-08-03,42.540000915527344,43.29999923706055,42.310001373291016,42.720001220703125,42.720001220703125,2101600
2018-08-06,42.529998779296875,42.97999954223633,42.209999084472656,42.720001220703125,42.720001220703125,3233400
2018-08-07,43.209999084472656,43.400001525878906,41.900001525878906,41.970001220703125,41.970001220703125,2887900
2018-08-08,42.0,44.31999969482422,41.94499969482422,43.70000076293945,43.70000076293945,6483900
2018-08-09,44.27000045776367,44.400001525878906,42.810001373291016,42.9900016784668,42.9900016784668,3058400
2018-08-10,42.45000076293945,45.16999816894531,42.04999923706055,44.97999954223633,44.97999954223633,7608200
2018-08-13,44.95000076293945,44.95000076293945,44.0099983215332,44.45000076293945,44.45000076293945,4337600
2018-08-14,44.36000061035156,44.560001373291016,43.7599983215332,44.130001068115234,44.130001068115234,3399500
2018-08-15,43.18000030517578,43.369998931884766,40.689998626708984,40.880001068115234,40.880001068115234,5392400
2018-08-16,41.25,42.2400016784668,41.25,41.45000076293945,41.45000076293945,3398900
2018-08-17,41.41999816894531,42.2400016784668,41.09000015258789,42.029998779296875,42.029998779296875,2264900
2018-08-20,42.56999969482422,42.869998931884766,41.709999084472656,41.83000183105469,41.83000183105469,2730900
2018-08-21,41.880001068115234,43.220001220703125,41.880001068115234,43.029998779296875,43.029998779296875,3095900
2018-08-22,43.20000076293945,43.790000915527344,43.119998931884766,43.220001220703125,43.220001220703125,2037900
2018-08-23,42.5,42.72999954223633,41.88999938964844,42.02000045776367,42.02000045776367,2813000
2018-08-24,42.709999084472656,43.529998779296875,42.18000030517578,43.439998626708984,43.439998626708984,4630500
2018-08-27,43.40999984741211,44.349998474121094,43.40999984741211,43.869998931884766,43.869998931884766,2358900
2018-08-28,44.4900016784668,45.650001525878906,44.0,44.25,44.25,3837200
2018-08-29,44.119998931884766,45.470001220703125,44.040000915527344,45.130001068115234,45.130001068115234,2549000
2018-08-30,44.9900016784668,45.16999816894531,44.30500030517578,44.369998931884766,44.369998931884766,3086400
2018-08-31,44.099998474121094,45.040000915527344,44.040000915527344,44.66999816894531,44.66999816894531,2028600
2018-09-04,43.880001068115234,43.91899871826172,43.099998474121094,43.36000061035156,43.36000061035156,2045100
2018-09-05,43.16999816894531,43.22600173950195,41.630001068115234,42.869998931884766,42.869998931884766,3340700
2018-09-06,42.900001525878906,42.93000030517578,40.119998931884766,40.36000061035156,40.36000061035156,6537200
2018-09-07,40.5,41.821998596191406,40.099998474121094,41.0,41.0,5305200
2018-09-10,42.09000015258789,42.689998626708984,41.63999938964844,42.0099983215332,42.0099983215332,3405900
2018-09-11,41.189998626708984,41.3849983215332,40.566001892089844,40.869998931884766,40.869998931884766,3701700
2018-09-12,41.310001373291016,42.040000915527344,40.31999969482422,42.02000045776367,42.02000045776367,4466900
2018-09-13,42.5099983215332,42.880001068115234,41.560001373291016,41.77000045776367,41.77000045776367,2609000
2018-09-14,41.810001373291016,42.90999984741211,41.810001373291016,42.790000915527344,42.790000915527344,2731400
2018-09-17,42.5,43.5,42.5,42.83000183105469,42.83000183105469,3015500
2018-09-18,43.4900016784668,43.79999923706055,42.72999954223633,43.119998931884766,43.119998931884766,2707100
2018-09-19,43.04999923706055,43.119998931884766,42.130001068115234,42.630001068115234,42.630001068115234,3010300
2018-09-20,43.38999938964844,43.58000183105469,42.380001068115234,42.93000030517578,42.93000030517578,4026300
2018-09-21,43.36000061035156,44.0,42.91999816894531,43.790000915527344,43.790000915527344,4939900
2018-09-24,43.0099983215332,43.689998626708984,41.90999984741211,41.959999084472656,41.959999084472656,4054300
2018-09-25,41.650001525878906,41.939998626708984,40.599998474121094,41.2400016784668,41.2400016784668,5152100
2018-09-26,41.29999923706055,41.29999923706055,39.58000183105469,40.47999954223633,40.47999954223633,7849600
2018-09-27,40.380001068115234,40.810001373291016,40.08000183105469,40.5,40.5,2842800
2018-09-28,40.540000915527344,41.35499954223633,40.2400016784668,40.400001525878906,40.400001525878906,3755700
2018-10-01,40.75,40.959999084472656,39.880001068115234,40.86000061035156,40.86000061035156,3624900
2018-10-02,40.959999084472656,41.86000061035156,40.86000061035156,41.560001373291016,41.560001373291016,4589900
2018-10-03,44.70000076293945,45.45000076293945,42.5099983215332,42.88999938964844,42.88999938964844,14417700
2018-10-04,43.349998474121094,43.72999954223633,42.529998779296875,43.11000061035156,43.11000061035156,6420400
2018-10-05,42.63999938964844,42.650001525878906,41.599998474121094,42.060001373291016,42.060001373291016,4314200
2018-10-08,41.0,41.0099983215332,38.27000045776367,38.7400016784668,38.7400016784668,7466700
2018-10-09,38.47999954223633,38.72999954223633,37.404998779296875,37.63999938964844,37.63999938964844,5164800
2018-10-10,37.310001373291016,37.45000076293945,35.970001220703125,36.060001373291016,36.060001373291016,4374400
2018-10-11,35.79999923706055,36.220001220703125,35.130001068115234,35.66999816894531,35.66999816894531,3505400
2018-10-12,36.38999938964844,36.54999923706055,35.59000015258789,35.66999816894531,35.66999816894531,2848500
2018-10-15,35.470001220703125,35.880001068115234,35.310001373291016,35.34000015258789,35.34000015258789,2439900
2018-10-16,35.47999954223633,36.29499816894531,35.29999923706055,36.189998626708984,36.189998626708984,2686800
2018-10-17,36.380001068115234,36.709999084472656,35.560001373291016,36.70000076293945,36.70000076293945,7398600
2018-10-18,38.61000061035156,40.68000030517578,38.599998474121094,38.849998474121094,38.849998474121094,13826700
2018-10-19,38.900001525878906,39.150001525878906,37.900001525878906,38.599998474121094,38.599998474121094,5061800
2018-10-22,38.720001220703125,39.7599983215332,38.63999938964844,39.459999084472656,39.459999084472656,3141100
2018-10-23,38.869998931884766,38.970001220703125,37.06999969482422,37.31999969482422,37.31999969482422,3192900
2018-10-24,37.119998931884766,37.349998474121094,34.040000915527344,34.20000076293945,34.20000076293945,4897200
2018-10-25,34.560001373291016,35.189998626708984,33.880001068115234,34.560001373291016,34.560001373291016,3200400
2018-10-26,33.84000015258789,34.9900016784668,33.08000183105469,34.25,34.25,3944700
2018-10-29,34.599998474121094,35.119998931884766,33.400001525878906,33.81999969482422,33.81999969482422,2219600
2018-10-30,33.650001525878906,34.47999954223633,33.41299819946289,34.150001525878906,34.150001525878906,2193400
2018-10-31,34.81999969482422,35.82099914550781,34.599998474121094,34.9900016784668,34.9900016784668,3380700
2018-11-01,35.439998626708984,36.880001068115234,35.2400016784668,36.779998779296875,36.779998779296875,2756200
2018-11-02,37.0,37.689998626708984,36.40999984741211,36.93000030517578,36.93000030517578,2690000
2018-11-05,36.84000015258789,37.16600036621094,36.38100051879883,36.599998474121094,36.599998474121094,1774700
2018-11-06,36.099998474121094,36.58000183105469,35.68000030517578,36.189998626708984,36.189998626708984,2417800
2018-11-07,36.7400016784668,37.33000183105469,36.119998931884766,36.83000183105469,36.83000183105469,3267900
2018-11-08,36.86000061035156,37.939998626708984,36.15999984741211,36.380001068115234,36.380001068115234,3763900
2018-11-09,35.970001220703125,36.150001525878906,33.81999969482422,34.36000061035156,34.36000061035156,4279000
2018-11-12,34.220001220703125,34.56999969482422,33.47999954223633,33.72999954223633,33.72999954223633,2422900
2018-11-13,33.689998626708984,35.36000061035156,33.2599983215332,34.720001220703125,34.720001220703125,4016900
2018-11-14,34.90999984741211,35.599998474121094,34.25,35.150001525878906,35.150001525878906,2872900
2018-11-15,35.09000015258789,36.15999984741211,34.79999923706055,35.939998626708984,35.939998626708984,2535100
2018-11-16,35.849998474121094,36.720001220703125,35.720001220703125,35.95000076293945,35.95000076293945,3092100
2018-11-19,35.810001373291016,35.994998931884766,32.25,33.4900016784668,33.4900016784668,4603100
2018-11-20,32.41999816894531,33.20000076293945,31.979999542236328,32.68000030517578,32.68000030517578,2938300
2018-11-21,33.20000076293945,33.38999938964844,32.709999084472656,32.79999923706055,32.79999923706055,1697200
2018-11-23,32.04999923706055,32.58000183105469,31.6299991607666,32.310001373291016,32.310001373291016,1346600
2018-11-26,32.400001525878906,32.86000061035156,32.0099983215332,32.56999969482422,32.56999969482422,2348200
2018-11-27,32.13999938964844,32.349998474121094,30.950000762939453,31.190000534057617,31.190000534057617,2964900
2018-11-28,31.350000381469727,34.16999816894531,30.959999084472656,33.599998474121094,33.599998474121094,5636700
2018-11-29,33.45000076293945,33.47999954223633,30.979000091552734,30.989999771118164,30.989999771118164,8105500
2018-11-30,31.040000915527344,32.459999084472656,30.941999435424805,31.809999465942383,31.809999465942383,5353800
2018-12-03,32.900001525878906,33.46900177001953,31.780000686645508,32.04999923706055,32.04999923706055,2946200
2018-12-04,32.11000061035156,32.189998626708984,30.270000457763672,30.399999618530273,30.399999618530273,3038000
2018-12-06,29.65999984741211,29.68000030517578,28.1200008392334,29.649999618530273,29.649999618530273,4244200
2018-12-07,30.149999618530273,30.209999084472656,28.68000030517578,28.81999969482422,28.81999969482422,3383900
2018-12-10,28.639999389648438,29.139999389648438,27.850000381469727,28.31999969482422,28.31999969482422,2915600
2018-12-11,29.15999984741211,29.440000534057617,28.329999923706055,28.43000030517578,28.43000030517578,2490500
2018-12-12,28.889999389648438,29.989999771118164,28.81999969482422,29.239999771118164,29.239999771118164,3116400
2018-12-13,29.270000457763672,29.312999725341797,28.520000457763672,29.100000381469727,29.100000381469727,2557700
2018-12-14,28.510000228881836,29.59000015258789,28.40999984741211,28.610000610351562,28.610000610351562,3358900
2018-12-17,28.5,29.020000457763672,27.834999084472656,28.110000610351562,28.110000610351562,2186600
2018-12-18,28.1200008392334,28.65999984741211,28.09000015258789,28.239999771118164,28.239999771118164,2107800
2018-12-19,28.31999969482422,29.43000030517578,27.040000915527344,27.610000610351562,27.610000610351562,4941600
2018-12-20,27.65999984741211,27.780000686645508,26.290000915527344,27.329999923706055,27.329999923706055,4942500
2018-12-21,27.329999923706055,27.43000030517578,26.190000534057617,26.389999389648438,26.389999389648438,4323600
2018-12-24,26.270000457763672,26.270000457763672,25.079999923706055,25.149999618530273,25.149999618530273,1926900
2018-12-26,25.309999465942383,27.200000762939453,25.010000228881836,27.139999389648438,27.139999389648438,3237100
2018-12-27,26.40999984741211,27.15999984741211,25.788000106811523,27.15999984741211,27.15999984741211,3036600
2018-12-28,27.09000015258789,27.264999389648438,26.239999771118164,26.600000381469727,26.600000381469727,3010400
2018-12-31,26.75,27.06999969482422,25.950000762939453,26.579999923706055,26.579999923706055,2402600
2019-01-02,25.954999923706055,26.847000122070312,25.479999542236328,26.239999771118164,26.239999771118164,3067000
2019-01-03,26.1200008392334,26.850000381469727,25.530000686645508,26.239999771118164,26.239999771118164,2979900
2019-01-04,26.84000015258789,28.610000610351562,26.649999618530273,28.34000015258789,28.34000015258789,5653300
2019-01-07,28.530000686645508,28.90999984741211,28.145999908447266,28.420000076293945,28.420000076293945,2441000
2019-01-08,28.729999542236328,28.847000122070312,27.649999618530273,28.25,28.25,2218300
2019-01-09,28.600000381469727,29.280000686645508,28.239999771118164,29.100000381469727,29.100000381469727,2372400
2019-01-10,28.690000534057617,29.010000228881836,28.479999542236328,28.979999542236328,28.979999542236328,2351600
2019-01-11,28.719999313354492,28.8799991607666,27.959999084472656,28.549999237060547,28.549999237060547,3838400
2019-01-14,29.059999465942383,29.170000076293945,27.889999389648438,28.790000915527344,28.790000915527344,4035500
2019-01-15,28.940000534057617,29.469999313354492,28.586999893188477,28.899999618530273,28.899999618530273,3770900
2019-01-16,29.190000534057617,29.329999923706055,28.15999984741211,28.979999542236328,28.979999542236328,9242900
2019-01-17,28.209999084472656,30.280000686645508,27.510000228881836,29.59000015258789,29.59000015258789,12073100
2019-01-18,29.920000076293945,30.100000381469727,29.100000381469727,29.270000457763672,29.270000457763672,6601200
2019-01-22,29.0,29.0,27.530000686645508,27.809999465942383,27.809999465942383,5026800
2019-01-23,28.149999618530273,28.65999984741211,27.844999313354492,28.299999237060547,28.299999237060547,4392900
2019-01-24,28.149999618530273,28.530000686645508,27.65999984741211,27.959999084472656,27.959999084472656,3022000
2019-01-25,28.420000076293945,29.514999389648438,28.15999984741211,29.020000457763672,29.020000457763672,6607500
2019-01-28,28.739999771118164,28.829999923706055,27.809999465942383,27.979999542236328,27.979999542236328,3538100
2019-01-29,28.270000457763672,29.565000534057617,28.163000106811523,28.75,28.75,3565700
2019-01-30,29.100000381469727,29.81999969482422,28.670000076293945,29.59000015258789,29.59000015258789,6502400
2019-01-31,29.280000686645508,30.264999389648438,29.149999618530273,29.68000030517578,29.68000030517578,6466800
2019-02-01,29.700000762939453,30.06999969482422,28.270000457763672,28.600000381469727,28.600000381469727,5042200
2019-02-04,28.43000030517578,29.190000534057617,28.35099983215332,29.09000015258789,29.09000015258789,2337200
2019-02-05,29.0,29.496999740600586,28.90999984741211,29.06999969482422,29.06999969482422,2749600
2019-02-06,29.010000228881836,29.299999237060547,28.510000228881836,28.549999237060547,28.549999237060547,2923700
2019-02-07,28.3799991607666,28.489999771118164,27.062000274658203,27.290000915527344,27.290000915527344,4955700
2019-02-08,27.1200008392334,27.68000030517578,26.510000228881836,27.649999618530273,27.649999618530273,4784900
2019-02-11,27.549999237060547,28.1200008392334,27.260000228881836,27.969999313354492,27.969999313354492,3448100
2019-02-12,28.329999923706055,28.690000534057617,27.950000762939453,28.399999618530273,28.399999618530273,3021400
2019-02-13,28.809999465942383,29.549999237060547,28.700000762939453,29.049999237060547,29.049999237060547,4566800
2019-02-14,28.729999542236328,28.75,28.149999618530273,28.200000762939453,28.200000762939453,3196600
2019-02-15,28.709999084472656,28.93000030517578,28.200000762939453,28.270000457763672,28.270000457763672,3407600
2019-02-19,28.209999084472656,28.399999618530273,28.100000381469727,28.209999084472656,28.209999084472656,3029500
2019-02-20,28.389999389648438,29.594999313354492,28.34000015258789,29.239999771118164,29.239999771118164,6520000
2019-02-21,29.200000762939453,29.899999618530273,29.1299991607666,29.579999923706055,29.579999923706055,3983900
2019-02-22,29.8799991607666,30.479999542236328,29.360000610351562,30.170000076293945,30.170000076293945,3197600
2019-02-25,30.469999313354492,30.8700008392334,30.389999389648438,30.780000686645508,30.780000686645508,3937600
2019-02-26,30.700000762939453,31.270000457763672,30.479999542236328,30.850000381469727,30.850000381469727,3723600
2019-02-27,31.06999969482422,31.450000762939453,30.790000915527344,30.979999542236328,30.979999542236328,2880100
2019-02-28,31.020000457763672,31.020000457763672,29.329999923706055,29.5,29.5,3660500
2019-03-01,29.68000030517578,30.200000762939453,29.350000381469727,29.65999984741211,29.65999984741211,2187700
2019-03-04,29.90999984741211,29.969999313354492,28.729999542236328,29.15999984741211,29.15999984741211,2690900
2019-03-05,29.06999969482422,29.309999465942383,28.760000228881836,29.200000762939453,29.200000762939453,1890800
2019-03-06,29.059999465942383,29.155000686645508,28.139999389648438,28.25,28.25,2465600
2019-03-07,28.15999984741211,28.299999237060547,27.309999465942383,27.360000610351562,27.360000610351562,3102400
2019-03-08,26.93000030517578,27.15999984741211,26.510000228881836,26.81999969482422,26.81999969482422,2864000
2019-03-11,26.760000228881836,27.56999969482422,26.729999542236328,27.520000457763672,27.520000457763672,3497700
2019-03-12,27.729999542236328,28.59000015258789,27.600000381469727,28.440000534057617,28.440000534057617,3112600
2019-03-13,28.6200008392334,29.31999969482422,28.559999465942383,28.979999542236328,28.979999542236328,3670400
2019-03-14,28.790000915527344,28.84000015258789,27.809999465942383,27.889999389648438,27.889999389648438,3701400
2019-03-15,27.8700008392334,28.530000686645508,27.739999771118164,27.84000015258789,27.84000015258789,2936800
2019-03-18,28.0,28.860000610351562,27.927000045776367,28.639999389648438,28.639999389648438,3522200
2019-03-19,29.030000686645508,29.31999969482422,28.489999771118164,28.6200008392334,28.6200008392334,2459700
2019-03-20,28.5,29.1200008392334,27.690000534057617,28.790000915527344,28.790000915527344,3381800
2019-03-21,28.540000915527344,29.530000686645508,28.5,29.40999984741211,29.40999984741211,3234800
2019-03-22,29.100000381469727,29.270000457763672,27.799999237060547,28.1200008392334,28.1200008392334,3356000
2019-03-25,28.1200008392334,28.559999465942383,27.770000457763672,28.020000457763672,28.020000457763672,2871100
2019-03-26,28.139999389648438,28.5,27.270000457763672,27.540000915527344,27.540000915527344,4287200
2019-03-27,27.899999618530273,27.985000610351562,27.219999313354492,27.90999984741211,27.90999984741211,2523300
2019-03-28,28.049999237060547,28.049999237060547,27.385000228881836,27.989999771118164,27.989999771118164,2553100
2019-03-29,28.280000686645508,28.799999237060547,28.010000228881836,28.15999984741211,28.15999984741211,3382500
2019-04-01,28.68000030517578,29.670000076293945,28.530000686645508,29.459999084472656,29.459999084472656,3880400
2019-04-02,29.1299991607666,29.290000915527344,28.18000030517578,28.540000915527344,28.540000915527344,3838800
2019-04-03,28.450000762939453,28.8700008392334,28.309999465942383,28.690000534057617,28.690000534057617,4678200
2019-04-04,28.600000381469727,29.34000015258789,28.3799991607666,29.290000915527344,29.290000915527344,2654500
2019-04-05,29.399999618530273,29.690000534057617,29.09000015258789,29.549999237060547,29.549999237060547,3018600
2019-04-08,29.549999237060547,29.729999542236328,29.31999969482422,29.65999984741211,29.65999984741211,2375100
2019-04-09,29.3799991607666,29.5,28.93000030517578,29.100000381469727,29.100000381469727,2355300
2019-04-10,29.209999084472656,29.34000015258789,28.8799991607666,29.149999618530273,29.149999618530273,2598100
2019-04-11,28.850000381469727,29.110000610351562,28.299999237060547,28.489999771118164,28.489999771118164,3409900
2019-04-12,28.899999618530273,29.200000762939453,28.25,28.290000915527344,28.290000915527344,2752800
2019-04-15,28.3799991607666,28.399999618530273,27.56999969482422,27.739999771118164,27.739999771118164,4164500
2019-04-16,27.799999237060547,27.959999084472656,27.399999618530273,27.719999313354492,27.719999313354492,4094300
2019-04-17,27.979999542236328,28.59000015258789,27.670000076293945,27.719999313354492,27.719999313354492,5016000
2019-04-18,27.360000610351562,27.40999984741211,25.709999084472656,26.65999984741211,26.65999984741211,9476200
2019-04-22,26.520000457763672,28.239999771118164,26.520000457763672,28.139999389648438,28.139999389648438,6241200
2019-04-23,28.079999923706055,28.920000076293945,28.079999923706055,28.530000686645508,28.530000686645508,4784800
2019-04-24,28.489999771118164,28.540000915527344,27.75,28.1200008392334,28.1200008392334,3391200
2019-04-25,28.040000915527344,28.040000915527344,27.010000228881836,27.110000610351562,27.110000610351562,3153400
2019-04-26,27.049999237060547,27.25,26.84000015258789,26.90999984741211,26.90999984741211,2257700
2019-04-29,26.81999969482422,26.940000534057617,26.479999542236328,26.850000381469727,26.850000381469727,2298600
2019-04-30,26.709999084472656,27.020000457763672,26.3700008392334,26.68000030517578,26.68000030517578,3270000
2019-05-01,26.700000762939453,27.100000381469727,25.979999542236328,26.0,26.0,3681900
2019-05-02,25.8799991607666,26.3799991607666,25.7189998626709,25.93000030517578,25.93000030517578,2917100
2019-05-03,26.229999542236328,26.829999923706055,26.049999237060547,26.68000030517578,26.68000030517578,3375900
2019-05-06,25.950000762939453,26.0,25.280000686645508,25.90999984741211,25.90999984741211,4081500
2019-05-07,25.610000610351562,25.719999313354492,25.0,25.18000030517578,25.18000030517578,4020300
2019-05-08,25.030000686645508,25.43000030517578,24.670000076293945,24.690000534057617,24.690000534057617,3304000
2019-05-09,24.399999618530273,24.899999618530273,23.8799991607666,24.809999465942383,24.809999465942383,2633800
2019-05-10,24.729999542236328,25.309999465942383,24.270000457763672,25.040000915527344,25.040000915527344,3551000
2019-05-13,24.329999923706055,24.649999618530273,23.969999313354492,24.540000915527344,24.540000915527344,4367000
2019-05-14,24.790000915527344,25.469999313354492,24.700000762939453,25.010000228881836,25.010000228881836,4318500
2019-05-15,24.639999389648438,25.139999389648438,24.533000946044922,25.010000228881836,25.010000228881836,2739700
2019-05-16,25.1299991607666,25.235000610351562,24.670000076293945,24.979999542236328,24.979999542236328,2237900
2019-05-17,24.600000381469727,25.0,24.350000381469727,24.5,24.5,3227200
2019-05-20,24.329999923706055,24.8799991607666,23.850000381469727,23.989999771118164,23.989999771118164,3289200
2019-05-21,24.290000915527344,24.864999771118164,23.889999389648438,24.739999771118164,24.739999771118164,2769600
2019-05-22,24.600000381469727,24.75,24.040000915527344,24.239999771118164,24.239999771118164,2198400
2019-05-23,23.899999618530273,23.899999618530273,23.06599998474121,23.239999771118164,23.239999771118164,3338100
2019-05-24,23.450000762939453,23.600000381469727,22.969999313354492,23.010000228881836,23.010000228881836,3783400
2019-05-28,23.040000915527344,23.1200008392334,22.415000915527344,22.549999237060547,22.549999237060547,3632900
2019-05-29,22.229999542236328,22.510000228881836,21.950000762939453,22.459999084472656,22.459999084472656,2261000
2019-05-30,22.40999984741211,22.469999313354492,21.5,21.6200008392334,21.6200008392334,3410000
2019-05-31,21.260000228881836,21.3700008392334,21.020000457763672,21.190000534057617,21.190000534057617,2721000
2019-06-03,21.049999237060547,21.670000076293945,20.81999969482422,21.510000228881836,21.510000228881836,3181000
2019-06-04,21.670000076293945,22.229999542236328,21.479999542236328,21.889999389648438,21.889999389648438,3593400
2019-06-05,22.020000457763672,22.049999237060547,21.040000915527344,21.3700008392334,21.3700008392334,5820500
2019-06-06,21.450000762939453,21.979999542236328,21.209999084472656,21.56999969482422,21.56999969482422,4244700
2019-06-07,21.530000686645508,21.6299991607666,20.920000076293945,21.440000534057617,21.440000534057617,3970900
2019-06-10,21.59000015258789,22.113000869750977,21.559999465942383,21.579999923706055,21.579999923706055,3989900
2019-06-11,22.399999618530273,22.5,21.65999984741211,21.670000076293945,21.670000076293945,3015200
2019-06-12,21.5,21.639999389648438,21.079999923706055,21.170000076293945,21.170000076293945,2638500
2019-06-13,21.309999465942383,21.902000427246094,21.100000381469727,21.799999237060547,21.799999237060547,2923800
2019-06-14,21.5,22.139999389648438,21.299999237060547,21.729999542236328,21.729999542236328,3210700
2019-06-17,21.530000686645508,21.989999771118164,21.200000762939453,21.649999618530273,21.649999618530273,3228900
2019-06-18,22.030000686645508,23.09000015258789,21.68000030517578,22.540000915527344,22.540000915527344,4550800
2019-06-19,22.670000076293945,23.030000686645508,22.299999237060547,22.399999618530273,22.399999618530273,2708100
2019-06-20,23.059999465942383,23.25,22.459999084472656,22.510000228881836,22.510000228881836,2519300
2019-06-21,22.59000015258789,22.739999771118164,22.18000030517578,22.600000381469727,22.600000381469727,2947700
2019-06-24,22.530000686645508,22.69300079345703,22.15999984741211,22.219999313354492,22.219999313354492,2198400
2019-06-25,22.229999542236328,22.860000610351562,21.950000762939453,22.549999237060547,22.549999237060547,2568300
2019-06-26,22.770000457763672,23.385000228881836,22.670000076293945,23.209999084472656,23.209999084472656,2578500
2019-06-27,23.280000686645508,23.389999389648438,22.915000915527344,23.1299991607666,23.1299991607666,2625300
2019-06-28,23.100000381469727,23.420000076293945,22.850000381469727,23.40999984741211,23.40999984741211,2910100
2019-07-01,23.670000076293945,23.850000381469727,22.780000686645508,22.920000076293945,22.920000076293945,3419900
2019-07-02,22.93000030517578,23.485000610351562,22.65999984741211,23.299999237060547,23.299999237060547,3259000
2019-07-03,23.229999542236328,23.440000534057617,22.364999771118164,22.700000762939453,22.700000762939453,3189200
2019-07-05,22.25,23.2450008392334,22.219999313354492,23.1299991607666,23.1299991607666,2291900
2019-07-08,22.940000534057617,23.110000610351562,22.209999084472656,22.299999237060547,22.299999237060547,3451300
2019-07-09,21.700000762939453,22.25,21.15999984741211,22.219999313354492,22.219999313354492,4720900
2019-07-10,22.459999084472656,22.954999923706055,22.139999389648438,22.610000610351562,22.610000610351562,3425000
2019-07-11,22.309999465942383,22.594999313354492,21.979999542236328,22.5,22.5,3323600
2019-07-12,22.510000228881836,22.809999465942383,22.364999771118164,22.600000381469727,22.600000381469727,2217000
2019-07-15,22.780000686645508,23.229999542236328,22.68000030517578,23.170000076293945,23.170000076293945,3320900
2019-07-16,23.25,23.924999237060547,23.09000015258789,23.31999969482422,23.31999969482422,2881500
2019-07-17,23.31999969482422,23.3700008392334,22.81999969482422,23.149999618530273,23.149999618530273,3304800
2019-07-18,22.899999618530273,24.6299991607666,22.520000457763672,23.40999984741211,23.40999984741211,10698400
2019-07-19,23.360000610351562,23.780000686645508,22.8700008392334,23.110000610351562,23.110000610351562,4645200
2019-07-22,23.18000030517578,23.389999389648438,22.69499969482422,22.979999542236328,22.979999542236328,3719200
2019-07-23,23.15999984741211,23.559999465942383,22.860000610351562,22.950000762939453,22.950000762939453,3088400
2019-07-24,22.93000030517578,23.600000381469727,22.834999084472656,23.559999465942383,23.559999465942383,2951300
2019-07-25,23.479999542236328,23.6299991607666,22.600000381469727,22.850000381469727,22.850000381469727,3893100
2019-07-26,22.850000381469727,23.299999237060547,22.6299991607666,23.1299991607666,23.1299991607666,2506700
2019-07-29,23.059999465942383,23.56999969482422,22.899999618530273,23.1200008392334,23.1200008392334,2393900
2019-07-30,22.899999618530273,23.040000915527344,22.575000762939453,23.040000915527344,23.040000915527344,2865600
2019-07-31,23.049999237060547,23.239999771118164,22.420000076293945,22.489999771118164,22.489999771118164,2763800
2019-08-01,22.270000457763672,22.450000762939453,21.0,21.329999923706055,21.329999923706055,4783900
2019-08-02,21.149999618530273,21.325000762939453,20.309999465942383,20.709999084472656,20.709999084472656,3516600
2019-08-05,20.219999313354492,20.266000747680664,19.540000915527344,20.149999618530273,20.149999618530273,3982200
2019-08-06,20.219999313354492,20.350000381469727,19.350000381469727,19.889999389648438,19.889999389648438,3781100
2019-08-07,19.530000686645508,19.6299991607666,19.149999618530273,19.579999923706055,19.579999923706055,2949000
2019-08-08,19.790000915527344,20.239999771118164,19.68000030517578,20.1200008392334,20.1200008392334,2980800
2019-08-09,19.850000381469727,19.959999084472656,19.15999984741211,19.209999084472656,19.209999084472656,3068400
2019-08-12,19.030000686645508,19.049999237060547,18.389999389648438,18.520000457763672,18.520000457763672,3104400
2019-08-13,18.5,19.520000457763672,18.329999923706055,19.110000610351562,19.110000610351562,4426600
2019-08-14,18.350000381469727,18.40999984741211,17.5,17.5,17.5,5541500
2019-08-15,17.600000381469727,17.739999771118164,16.680999755859375,16.920000076293945,16.920000076293945,3973300
2019-08-16,17.040000915527344,17.6299991607666,17.040000915527344,17.520000457763672,17.520000457763672,4273200
2019-08-19,17.84000015258789,18.3700008392334,17.809999465942383,18.229999542236328,18.229999542236328,3505000
2019-08-20,18.1200008392334,18.399999618530273,18.06399917602539,18.309999465942383,18.309999465942383,2954100
2019-08-21,18.670000076293945,19.010000228881836,18.459999084472656,18.469999313354492,18.469999313354492,3383100
2019-08-22,18.459999084472656,18.545000076293945,17.905000686645508,18.049999237060547,18.049999237060547,2999300
2019-08-23,17.829999923706055,18.0,17.309999465942383,17.479999542236328,17.479999542236328,3217300
2019-08-26,17.729999542236328,17.729999542236328,17.09000015258789,17.170000076293945,17.170000076293945,3108700
2019-08-27,17.309999465942383,17.3700008392334,16.68000030517578,16.729999542236328,16.729999542236328,2376000
2019-08-28,16.579999923706055,17.280000686645508,16.459999084472656,17.010000228881836,17.010000228881836,2915700
2019-08-29,17.31999969482422,17.979999542236328,17.26300048828125,17.799999237060547,17.799999237060547,3069400
2019-08-30,17.940000534057617,18.170000076293945,17.709999084472656,17.93000030517578,17.93000030517578,2095400
2019-09-03,17.6299991607666,17.700000762939453,17.09000015258789,17.610000610351562,17.610000610351562,2604500
2019-09-04,18.020000457763672,18.389999389648438,17.959999084472656,18.280000686645508,18.280000686645508,2573200
2019-09-05,18.709999084472656,19.764999389648438,18.700000762939453,19.6200008392334,19.6200008392334,5547200
2019-09-06,19.520000457763672,19.639999389648438,18.979999542236328,19.110000610351562,19.110000610351562,2970600
2019-09-09,19.270000457763672,20.420000076293945,19.270000457763672,20.299999237060547,20.299999237060547,4241600
2019-09-10,20.389999389648438,20.889999389648438,19.850000381469727,20.829999923706055,20.829999923706055,3213800
2019-09-11,21.350000381469727,22.280000686645508,20.700000762939453,22.18000030517578,22.18000030517578,6270100
2019-09-12,22.030000686645508,22.81999969482422,21.3799991607666,22.559999465942383,22.559999465942383,5143800
2019-09-13,22.950000762939453,23.325000762939453,22.700000762939453,22.889999389648438,22.889999389648438,4218900
2019-09-16,22.559999465942383,22.8700008392334,22.3799991607666,22.559999465942383,22.559999465942383,2866100
2019-09-17,22.0,22.350000381469727,21.549999237060547,22.030000686645508,22.030000686645508,3653900
2019-09-18,21.790000915527344,22.0,21.368999481201172,21.670000076293945,21.670000076293945,4159200
2019-09-19,21.299999237060547,22.209999084472656,21.299999237060547,21.940000534057617,21.940000534057617,2990600
2019-09-20,22.040000915527344,22.09600067138672,21.5,21.700000762939453,21.700000762939453,5090200
2019-09-23,20.65999984741211,21.707000732421875,20.440000534057617,21.299999237060547,21.299999237060547,3529200
2019-09-24,21.06999969482422,21.440000534057617,20.420000076293945,20.6200008392334,20.6200008392334,3718000
2019-09-25,20.479999542236328,21.559999465942383,20.3799991607666,21.5,21.5,3352100
2019-09-26,21.190000534057617,21.229999542236328,20.59000015258789,20.989999771118164,20.989999771118164,2260200
2019-09-27,21.079999923706055,21.229999542236328,20.43000030517578,20.610000610351562,20.610000610351562,3087400
2019-09-30,20.530000686645508,20.549999237060547,19.950000762939453,20.06999969482422,20.06999969482422,3276600
2019-10-01,20.190000534057617,20.8700008392334,19.700000762939453,19.860000610351562,19.860000610351562,3241700
2019-10-02,19.420000076293945,19.549999237060547,18.81999969482422,19.299999237060547,19.299999237060547,3069500
2019-10-03,19.1299991607666,19.34000015258789,18.68000030517578,19.049999237060547,19.049999237060547,3504800
2019-10-04,19.100000381469727,19.489999771118164,18.940000534057617,19.450000762939453,19.450000762939453,2750900
2019-10-07,19.40999984741211,19.774999618530273,19.190000534057617,19.25,19.25,2624400
2019-10-08,18.899999618530273,19.010000228881836,18.469999313354492,18.489999771118164,18.489999771118164,3526900
2019-10-09,18.75,18.81999969482422,18.18600082397461,18.40999984741211,18.40999984741211,3000400
2019-10-10,18.639999389648438,18.993999481201172,18.420000076293945,18.690000534057617,18.690000534057617,3313500
2019-10-11,19.15999984741211,19.5,18.969999313354492,19.280000686645508,19.280000686645508,5999800
2019-10-14,19.020000457763672,19.440000534057617,18.780000686645508,19.170000076293945,19.170000076293945,5806700
2019-10-15,19.110000610351562,19.812999725341797,18.961000442504883,19.459999084472656,19.459999084472656,7569500
2019-10-16,19.25,19.959999084472656,19.15999984741211,19.15999984741211,19.15999984741211,7168000
2019-10-17,20.549999237060547,21.6299991607666,20.030000686645508,20.299999237060547,20.299999237060547,9109900
2019-10-18,20.65999984741211,21.639999389648438,20.34000015258789,21.540000915527344,21.540000915527344,6030900
2019-10-21,21.56999969482422,21.65999984741211,20.450000762939453,20.469999313354492,20.469999313354492,6187000
2019-10-22,20.450000762939453,21.030000686645508,19.920000076293945,20.729999542236328,20.729999542236328,4071100
2019-10-23,20.809999465942383,21.389999389648438,20.809999465942383,21.280000686645508,21.280000686645508,3167000
2019-10-24,21.34000015258789,21.56999969482422,20.44499969482422,20.739999771118164,20.739999771118164,4190300
2019-10-25,20.68000030517578,21.200000762939453,20.600000381469727,21.020000457763672,21.020000457763672,5924400
2019-10-28,21.219999313354492,21.770000457763672,21.190000534057617,21.520000457763672,21.520000457763672,2825800
2019-10-29,21.450000762939453,21.729999542236328,21.049999237060547,21.600000381469727,21.600000381469727,2443600
2019-10-30,21.299999237060547,21.344999313354492,20.774999618530273,21.290000915527344,21.290000915527344,3718500
2019-10-31,20.940000534057617,21.299999237060547,20.360000610351562,20.790000915527344,20.790000915527344,5468700
2019-11-01,21.030000686645508,22.059999465942383,21.0,21.8700008392334,21.8700008392334,5474100
2019-11-04,22.280000686645508,22.985000610351562,22.020000457763672,22.90999984741211,22.90999984741211,3741000
2019-11-05,23.200000762939453,23.46500015258789,22.549999237060547,22.59000015258789,22.59000015258789,5205300
2019-11-06,22.40999984741211,22.6200008392334,21.889999389648438,21.899999618530273,21.899999618530273,2274000
2019-11-07,22.399999618530273,23.065000534057617,22.299999237060547,22.559999465942383,22.559999465942383,2963600
2019-11-08,22.3799991607666,22.950000762939453,22.25,22.530000686645508,22.530000686645508,4674800
2019-11-11,22.149999618530273,22.309999465942383,21.68400001525879,22.219999313354492,22.219999313354492,3124800
2019-11-12,22.329999923706055,23.020000457763672,22.059999465942383,22.18000030517578,22.18000030517578,3105100
2019-11-13,21.530000686645508,21.81999969482422,20.979999542236328,21.219999313354492,21.219999313354492,4458400
2019-11-14,21.049999237060547,21.399999618530273,20.709999084472656,20.989999771118164,20.989999771118164,2919400
2019-11-15,21.0,21.25,20.434999465942383,20.889999389648438,20.889999389648438,3289100
2019-11-18,20.6200008392334,20.81999969482422,20.0,20.760000228881836,20.760000228881836,3616500
2019-11-19,21.030000686645508,21.031999588012695,20.440000534057617,20.56999969482422,20.56999969482422,2341100
2019-11-20,20.399999618530273,20.979999542236328,20.229999542236328,20.3700008392334,20.3700008392334,2526000
2019-11-21,20.43000030517578,20.700000762939453,20.104999542236328,20.149999618530273,20.149999618530273,2470200
2019-11-22,20.389999389648438,20.94499969482422,20.389999389648438,20.559999465942383,20.559999465942383,4420100
2019-11-25,20.75,20.899999618530273,20.399999618530273,20.440000534057617,20.440000534057617,2775200
2019-11-26,20.40999984741211,20.510000228881836,20.139999389648438,20.260000228881836,20.260000228881836,2739500
2019-11-27,20.290000915527344,20.600000381469727,20.18000030517578,20.600000381469727,20.600000381469727,2292600
2019-11-29,20.43000030517578,20.469999313354492,20.158000946044922,20.350000381469727,20.350000381469727,1223300
2019-12-02,20.469999313354492,20.959999084472656,20.329999923706055,20.329999923706055,20.329999923706055,2589100
2019-12-03,19.969999313354492,20.010000228881836,19.520000457763672,19.790000915527344,19.790000915527344,3053700
2019-12-04,19.969999313354492,20.149999618530273,19.760000228881836,19.760000228881836,19.760000228881836,4574700
2019-12-05,19.860000610351562,20.010000228881836,19.75,19.8700008392334,19.8700008392334,4065900
2019-12-06,20.1299991607666,20.899999618530273,20.059999465942383,20.600000381469727,20.600000381469727,5271100
2019-12-09,20.670000076293945,20.809999465942383,20.1200008392334,20.25,20.25,5420600
2019-12-10,20.219999313354492,20.719999313354492,20.190000534057617,20.649999618530273,20.649999618530273,3175800
2019-12-11,20.549999237060547,20.920000076293945,20.459999084472656,20.649999618530273,20.649999618530273,2535400
2019-12-12,20.399999618530273,21.34000015258789,20.309999465942383,21.260000228881836,21.260000228881836,3444100
2019-12-13,21.420000076293945,21.59000015258789,20.59000015258789,20.690000534057617,20.690000534057617,4333800
2019-12-16,20.989999771118164,21.395000457763672,20.8799991607666,20.979999542236328,20.979999542236328,3211800
2019-12-17,20.81999969482422,20.94499969482422,20.520000457763672,20.709999084472656,20.709999084472656,3504000
2019-12-18,20.600000381469727,21.03499984741211,20.5,20.950000762939453,20.950000762939453,5129800
2019-12-19,21.100000381469727,21.665000915527344,21.0,21.469999313354492,21.469999313354492,4766900
2019-12-20,21.579999923706055,21.649999618530273,20.979999542236328,21.229999542236328,21.229999542236328,5139800
2019-12-23,21.299999237060547,21.549999237060547,21.260000228881836,21.479999542236328,21.479999542236328,2262200
2019-12-24,21.610000610351562,21.920000076293945,21.469999313354492,21.579999923706055,21.579999923706055,1092200
2019-12-26,21.5,21.700000762939453,21.2450008392334,21.450000762939453,21.450000762939453,4729200
2019-12-27,21.40999984741211,21.780000686645508,21.329999923706055,21.579999923706055,21.579999923706055,2455000
2019-12-30,21.700000762939453,21.700000762939453,21.299999237060547,21.34000015258789,21.34000015258789,2299200
2019-12-31,21.3700008392334,21.670000076293945,21.260000228881836,21.510000228881836,21.510000228881836,2288500
2020-01-02,21.860000610351562,21.860000610351562,21.315000534057617,21.420000076293945,21.420000076293945,3062500
2020-01-03,21.170000076293945,21.610000610351562,21.149999618530273,21.5,21.5,3011800
2020-01-06,21.34000015258789,21.450000762939453,20.899999618530273,21.0,21.0,3060400
2020-01-07,21.059999465942383,21.545000076293945,20.989999771118164,21.31999969482422,21.31999969482422,4986900
2020-01-08,21.299999237060547,21.389999389648438,20.399999618530273,20.459999084472656,20.459999084472656,3706300
2020-01-09,20.459999084472656,20.520000457763672,19.729999542236328,19.809999465942383,19.809999465942383,5700700
2020-01-10,19.899999618530273,19.940000534057617,19.34000015258789,19.450000762939453,19.450000762939453,5059200
2020-01-13,19.389999389648438,19.860000610351562,19.149999618530273,19.610000610351562,19.610000610351562,6202700
2020-01-14,19.729999542236328,20.540000915527344,19.68000030517578,20.3700008392334,20.3700008392334,4218800
2020-01-15,20.329999923706055,20.479999542236328,20.045000076293945,20.18000030517578,20.18000030517578,5699400
2020-01-16,19.420000076293945,19.610000610351562,17.729999542236328,17.780000686645508,17.780000686645508,21993400
2020-01-17,18.059999465942383,18.25,17.510000228881836,17.690000534057617,17.690000534057617,9067000
2020-01-21,17.579999923706055,17.6200008392334,17.100000381469727,17.1200008392334,17.1200008392334,6603300
2020-01-22,17.06999969482422,17.1200008392334,16.5,16.59000015258789,16.59000015258789,12843100
2020-01-23,16.3700008392334,16.40999984741211,15.9399995803833,16.290000915527344,16.290000915527344,7362900
2020-01-24,16.299999237060547,16.31999969482422,15.354999542236328,15.510000228881836,15.510000228881836,7815100
2020-01-27,15.010000228881836,15.324999809265137,14.800000190734863,14.869999885559082,14.869999885559082,6596100
2020-01-28,15.100000381469727,15.25,14.649999618530273,14.710000038146973,14.710000038146973,7371900
2020-01-29,14.829999923706055,14.87399959564209,14.350000381469727,14.5,14.5,5280600
2020-01-30,14.279999732971191,14.40999984741211,13.8100004196167,14.289999961853027,14.289999961853027,10570700
2020-01-31,14.010000228881836,14.239999771118164,13.619999885559082,13.949999809265137,13.949999809265137,9964100
2020-02-03,14.010000228881836,14.420000076293945,13.90999984741211,14.239999771118164,14.239999771118164,7227900
2020-02-04,14.460000038146973,14.944999694824219,14.239999771118164,14.699999809265137,14.699999809265137,7443200
2020-02-05,15.3100004196167,15.890000343322754,15.175000190734863,15.8100004196167,15.8100004196167,8183000
2020-02-06,16.100000381469727,16.100000381469727,15.640000343322754,15.920000076293945,15.920000076293945,6281600
2020-02-07,15.630000114440918,15.699999809265137,15.359999656677246,15.550000190734863,15.550000190734863,5058700
2020-02-10,15.3100004196167,15.59000015258789,15.149999618530273,15.420000076293945,15.420000076293945,4009100
2020-02-11,15.569999694824219,16.209999084472656,15.539999961853027,15.739999771118164,15.739999771118164,4580400
2020-02-12,15.960000038146973,16.204999923706055,15.609999656677246,15.760000228881836,15.760000228881836,3894700
2020-02-13,15.5600004196167,15.774999618530273,15.449999809265137,15.75,15.75,2810300
2020-02-14,15.800000190734863,15.930000305175781,15.420000076293945,15.670000076293945,15.670000076293945,4292100
2020-02-18,15.539999961853027,15.979999542236328,15.460000038146973,15.979999542236328,15.979999542236328,3164800
2020-02-19,16.040000915527344,16.799999237060547,16.040000915527344,16.700000762939453,16.700000762939453,8725500
2020-02-20,16.649999618530273,16.719999313354492,16.06999969482422,16.100000381469727,16.100000381469727,7682000
2020-02-21,16.010000228881836,16.298999786376953,15.920000076293945,16.100000381469727,16.100000381469727,5528200
2020-02-24,15.210000038146973,15.420000076293945,14.977999687194824,15.359999656677246,15.359999656677246,5465700
2020-02-25,15.479999542236328,15.520000457763672,14.300000190734863,14.5,14.5,6280500
2020-02-26,14.640000343322754,14.84000015258789,14.109999656677246,14.119999885559082,14.119999885559082,4796200
2020-02-27,13.760000228881836,14.109999656677246,13.100000381469727,13.460000038146973,13.460000038146973,7007400
2020-02-28,12.84000015258789,13.90999984741211,12.829999923706055,13.869999885559082,13.869999885559082,6827200
2020-03-02,14.020000457763672,14.029999732971191,13.109999656677246,13.729999542236328,13.729999542236328,6784800
2020-03-03,13.670000076293945,14.039999961853027,12.704999923706055,12.9399995803833,12.9399995803833,10024700
2020-03-04,13.170000076293945,13.1899995803833,12.579999923706055,12.880000114440918,12.880000114440918,7371300
2020-03-05,12.470000267028809,12.609999656677246,11.675000190734863,11.890000343322754,11.890000343322754,12865900
2020-03-06,11.359999656677246,11.770000457763672,10.800000190734863,11.010000228881836,11.010000228881836,10566400
2020-03-09,9.619999885559082,10.109999656677246,8.609999656677246,8.6899995803833,8.6899995803833,10034000
2020-03-10,9.329999923706055,9.420000076293945,8.550000190734863,9.260000228881836,9.260000228881836,10358300
2020-03-11,8.850000381469727,9.229999542236328,8.300000190734863,9.199999809265137,9.199999809265137,9442000
2020-03-12,8.350000381469727,8.350000381469727,7.239999771118164,7.510000228881836,7.510000228881836,12676900
2020-03-13,8.079999923706055,8.350000381469727,7.159999847412109,8.0,8.0,7316200
2020-03-16,6.940000057220459,7.670000076293945,6.730000019073486,6.820000171661377,6.820000171661377,7319000
2020-03-17,7.119999885559082,7.25,6.610000133514404,7.0,7.0,8065700
2020-03-18,6.53000020980835,6.679999828338623,5.269999980926514,5.75,5.75,9287100
2020-03-19,5.760000228881836,6.150000095367432,5.199999809265137,5.829999923706055,5.829999923706055,6174500
2020-03-20,6.070000171661377,6.170000076293945,5.429999828338623,5.480000019073486,5.480000019073486,9957200
2020-03-23,5.5,5.945000171661377,5.159999847412109,5.670000076293945,5.670000076293945,7018500
2020-03-24,6.239999771118164,7.480000019073486,6.199999809265137,7.269999980926514,7.269999980926514,15143000
2020-03-25,7.929999828338623,7.989999771118164,7.010000228881836,7.090000152587891,7.090000152587891,12619300
2020-03-26,7.269999980926514,7.386000156402588,6.730000019073486,6.840000152587891,6.840000152587891,11916400
2020-03-27,6.510000228881836,6.789999961853027,6.050000190734863,6.550000190734863,6.550000190734863,10075400
2020-03-30,6.550000190734863,6.599999904632568,6.0,6.070000171661377,6.070000171661377,9615600
2020-03-31,6.159999847412109,6.619999885559082,6.059999942779541,6.159999847412109,6.159999847412109,12502000
2020-04-01,5.960000038146973,6.610000133514404,5.710000038146973,6.25,6.25,10443300