OpenBB/SPY_1d.csv at develop

mirror of https://github.com/OpenBB-finance/OpenBB.git synced 2026-10-30 05:52:23 +00:00

Files

Danglewood bbf1ab2020 V5 (#7489 )

* [Feature] OpenBB V5: Initial `openbb-core` Refactor (#7482)

* initial refactor

* ruff does not dictate style

* unresolved imports in test action

* fix general linting

* resolve pandas imports for actions run

* httpx in test workflow

* pytest-asyncio in test workflow

* pandas.Index(...)

* max version for windows CI is 3.14

* remove temp refactor files that shouldn't have been committed:

* use ruff format instead of black

* formatting and typing

* tab space helper

* test fixtures..

* ty check

* also run integration test in CI

* remove that annoying labeler action

* [V5] `openbb-core`: 100% Test Coverage (#7484)

* increase test coverage to exercise 100% of the testable code path in openbb-core

* model_fields syntax cleanup

* set the environment variable for CI runs

* run codeql on v5 branch

* more CI env setup

* cleanup redundant files

* ruff

* dedupe workflow trigger

* some windows coverage missing

* ubuntu integration test job

* more windows coverage

* test_reference_generator

* test_docstring_generator

* remove line no references from test function docstrings

* clean useless comments from test files

* fix polars type check

* fix test_obbject

* fix test_obbject

* package builder fixes

* charting pyproject version

* fix docstring generator for nested models

* missing coverage

* [V5] `openbb-core`: Add Backwards-Compatible Layered Config System (openbb.toml) (#7492)

* add backwards-compatible layered config system

* fix path reference in windows test

* need python version-aware handling in docstring generator

* update for deprecated pydantic syntax

* ruff UP007

* test_system_settings

* remove v4 platform workflow

* [V5] Refactor `openbb-oecd` for full SDMX 2 API Exposure and V5 Packaging (#7413)

* stash some changes

* add more robust testing

* mypy

* point PR at V5

* introduce spec file

* codespell

* test fix

* fix workflow environment setup

* fix workflow environment setup

* fix workflow environment setup

* add pyyaml to dependencies

* split lint jobs

* fix workflow environment setup

* fix workflow environment setup

* workflow env setup

* workflow env setup

* clean up code comments

* add auth hook entrypoints

* codespell

* add codegen feature

* codespell

* move _unpack into dispatchers for consistency with codegen packages

* surface nested models in the response

* fix missing coverage in CI

* socrata updates

* test fix

* detect plotly output

* add --include and --exclude flags from generate-extension command

* refactor openbb-platform-api for V5 operations and spec file handling

* delete poetry.lock

* add test workflow

* add temp branch id for test workflow

* add httpx to dev dependencies

* add a conftest.py

* tweak conftest

* tweak conftest

* python 3.10 issues

* more python 3.10

* more python 3.10

* more python 3.10

* more python 3.10

* fix url template resolution

* multi-spec support

* fix a windows path issue

* merge branch develop

* table builder, integration tests, and more

* linting

* merge branch develop

* bit of cleanup

* some more updates, cleanup, and apps.json

* codespell

* black

* integration test params and linting

* mypy

* pylint

* black

* more pylint

* recapture teest cassettes

* black again

* more linting

* table presentation choices

* black

* fix merge conflict

* split up metadata module and reformat cache to use msgpack

* mypy

* regenerate lock file

* use json and include dependencies to make openbb-oecd a standalone install

* pylint

* more linting

* serve metadata as dependency instead of assign and initialize

* fix integration_tests_testers to not count dependency injections as paramters

* add assets to git ignore

* ruff

* v5 refactor and publish workflow

* test coverage and ty fixes

* codespell

* update lock file

* workflow setup

* ty check

* workflow setup

* Scope PR to OECD changes only

Restore non-OECD files in the diff against v5 to their v5 state. The
branch was originally created off feature/cli-2 and inherited 186 files
of unrelated changes (cli, agent_server, mcp_server, platform_api,
core/, .github/workflows/* not oecd). Those have nothing to do with the
openbb-oecd v5 refactor and were polluting the PR diff.

* scope cleanup: include leaked v5-resident files (general-linting workflow, platform_api test fixtures)

---------

Co-authored-by: deeleeramone <>
Co-authored-by: Copilot <copilot@github.com>

* fix docstring generator and body param unwrapping

* project ty.toml file

* unpack POST parameters from params: Model

* remove comment chatter

* [V5] `openbb-oecd`: Rename `oecd_utils` as `oecd` (#7509)

* rename oecd_utils to oecd and populate all models there when openbb-economy is not installed

* linting

* bump dependencies

* fix test drift

* linter

* FieldInfo import

* [V5] `openbb-imf`: Refactor for V5 (#7508)

* refactor imf extension for V5

* codespell

* fix some python 3.10 items

* return self on copy of metadata object

* [V5] `openbb-news`: Refactor News for V5 and Add Configurable RSS Endpoint (#7507)

* refactor news for v5 and add rss endpoint

* remove poetry.lock

---------

Co-authored-by: deeleeramone <>

* [V5] `openbb-quantitative`: Refactor for V5 (#7506)

* refactor quantitative for v5

* add factors endpoint and add a few charts

---------

Co-authored-by: deeleeramone <>

* [V5] `openbb-technical`:  Refactor for V5 & Add More Quick Win Endpoints (#7502)

* refactor openbb-technical for v5

* forward refs

* linting

* no python 3.15 in test matrix

* reame

* ty

* move all params to body

---------

Co-authored-by: deeleeramone <>

* remove stockgrid provider (#7486)

* [V5] remove wsj provider and related code (#7485)

* remove wsj provider and related code

* purge from metadata

* actions

* actions

* openbb-core publish workflow

* delete biztoc (#7523)

* [V5] Remove `openbb-alpha-vantage` (#7522)

* delete alpha vantage

* more files

---------

Co-authored-by: Theodore Aptekarev <aptekarev@gmail.com>

* [V5] Remove `openbb-benzinga` (#7521)

* delete benzinga

* more references

---------

Co-authored-by: Theodore Aptekarev <aptekarev@gmail.com>

* [V5] `openbb-bls`: Refactor for V5 + Add Many Endpoints (#7518)

* refactor bls for v5, add 100 widgets

* some CI fixes

* no python 3.15

* fix missing dev group in pyproject.toml

* more pyproject fallout

* action

* refactor econometrics for v5 (#7505)

Co-authored-by: deeleeramone <>

* [V5] `openbb-famafrench`: Refactor for V5 (#7503)

* refactor famafrench for v5

* codespell

* finishing touches

---------

Co-authored-by: deeleeramone <>

* [V5] CLI 2.0 - Pluggable Backends, Non-TTY Default, HTTP Dispatcher, Spec Files + Codegen (#7433)

* stash some changes

* add more robust testing

* mypy

* point PR at V5

* introduce spec file

* codespell

* test fix

* fix workflow environment setup

* fix workflow environment setup

* fix workflow environment setup

* add pyyaml to dependencies

* split lint jobs

* fix workflow environment setup

* fix workflow environment setup

* workflow env setup

* workflow env setup

* clean up code comments

* add auth hook entrypoints

* codespell

* add codegen feature

* codespell

* move _unpack into dispatchers for consistency with codegen packages

* surface nested models in the response

* fix missing coverage in CI

* socrata updates

* test fix

* detect plotly output

* add --include and --exclude flags from generate-extension command

* cap test matrix at python 3.14

* no useless comments

* platform controller command description split

* merge URL overloads from path params

* exclude none and unset from model dump

---------

Co-authored-by: deeleeramone <>
Co-authored-by: Copilot <copilot@github.com>

* general-linting

* downgrade aiohttp in devtools for vcrpy

* some ty items and add requests-types stubs for ty in devtools

* markdown linting

* remove integration tests from extensions that were moved into the famafrench provider

* [V5] `openbb-congress-gov`: Refactor for V5 + Convert To Using Bulk Files Instead of `api.congress.gov`. (#7528)

* refactor congress-gov for v5 and use bulk files instead of API with credentials

* integration tests

* apps tab name

* convert caching to sql

* codespell

* [V5] [BugFix] Fix for Breaking Changes in FastAPI 0.137+ (#7537)

* fix route introspection for fastapi 0.137

* recapture oeccd gdp forecast test cassette

---------

Co-authored-by: deeleeramone <>

* [V5] `openbb-platform-api`: Refactor for V5 Spec, Config, Packaging, Test Coverage (#7494)

* stash some changes

* add more robust testing

* mypy

* point PR at V5

* introduce spec file

* codespell

* test fix

* fix workflow environment setup

* fix workflow environment setup

* fix workflow environment setup

* add pyyaml to dependencies

* split lint jobs

* fix workflow environment setup

* fix workflow environment setup

* workflow env setup

* workflow env setup

* clean up code comments

* add auth hook entrypoints

* codespell

* add codegen feature

* codespell

* move _unpack into dispatchers for consistency with codegen packages

* surface nested models in the response

* fix missing coverage in CI

* socrata updates

* test fix

* detect plotly output

* add --include and --exclude flags from generate-extension command

* refactor openbb-platform-api for V5 operations and spec file handling

* delete poetry.lock

* add test workflow

* add temp branch id for test workflow

* add httpx to dev dependencies

* add a conftest.py

* tweak conftest

* tweak conftest

* python 3.10 issues

* more python 3.10

* more python 3.10

* more python 3.10

* more python 3.10

* fix url template resolution

* multi-spec support

* fix a windows path issue

* cap test matrix at python 3.14

* no 3.15 runners for platform-api

* no useless comments

* platform controller command description split

* merge URL overloads from path params

* exclude none and unset from model dump

* markdown lint

* ignore get/post endpoints that are return SSE

* fix remaining fastapi 0.137 fallout

---------

Co-authored-by: deeleeramone <>
Co-authored-by: Copilot <copilot@github.com>

* add full support for AsyncIterator response type for streaming output (#7530)

* [V5] Refactor Shared Pass Through Router Extensions For Hatchling (#7524)

* refactor shared pass-through routers for hatchling and ruff + ty

* add publish workflows

* [V5] `openbb-charting`: Refactor for V5 and Decouple  (#7545)

* refactor charting for v5 patterns and decouple entirely

* coveragerc

* lint and tests

* fix tests

* configure dev group with openbb-technical

* ty

* fix cli test

* remove 3.15 from test matrix - dependencies are unstable

---------

Co-authored-by: deeleeramone <>

* fix merge widgets

* workflow cleanup"

* fixes for ty

* fogot that file

* general lint setup

* consolidate lint job

* remove seeking alpha provider (#7570)

* remove tradier provider (#7573)

* remove tiingo provider (#7574)

* remove intrinio provider (#7575)

Remove the openbb-intrinio provider extension from the repository.
Reason: proprietary vendor with no internal access to any endpoint;
cannot build, develop or maintain.

* remove yfinance provider from repo (#7576)

* fix(cli): resolve modular OpenAPI references (#7586)

Fixes #7585

* [V5] `openbb-cli`: Modular OpenAPI Refs (#7589)

* follow up to #7585

* add another codegen test

* unused ty ignore

* Update generated tests to get python parameter names instead of raw API-provider parameter names. (#7597)

* Update the record-vs-envelope heuristic in the payload processing code to not treat a record that happens to have a list datatype as an entire envelope. (#7598)

* Update class generation code to handle empty data that php-style serialization emits as []. (#7599)

* fix ty check failures exposed by newer version

* add drugs.com and brutalist as news rss feeds (#7602)

Co-authored-by: deeleeramone <>

* codespell

* missing test coverage that appeared in famafrench..

* plotly 7 handling for mapbox namespace change

* remove finviz (#7577)

* remove trading economics provider (#7578)

* remove openbb-multpl from repository (#7610)

* add httpx2 to devtools for starlette test client

* restore test coverage to 100% in openbb_core

* remove fmp provider extension from repository (#7665)

* unpin ruff

* fix charting conftest and missing coverage in 3.10

* add charting coverage

* fix new ty issues

* fix tag grouping in swagger docs

* [V5] `openbb-ecb`: Refactor for V5 and Expand Coverage (#7560)

* refactor openbb-ecb for v5 and expand coverage

* some updates

* tests

* workflow

* remove 3.15 from test matrix

* some more table schema updates

* remove some html chrome on embedded articles

---------

Co-authored-by: deeleeramone <>

* [V5] `openbb-federal-reserve`: Refactor for V5 + FFIEC & Regional Fed Routers (#7561)

* refactor for v5

* add workflows

* fix bhcpr schema

* fix pyproject.toml

* fix test

* codespell

* ty

* fix pyproject

* fix ci environment

* fix ci environment

* convert documents endpoints to use fedinprint service

* codeql fix

* fix ny publications and add ny nowcast

* [V5] `openbb-eia`: Refactor for V5 + Add Full API Implementation (#7584)

* eia refactor for v5

* add test and publish workflows

* data browser state

* fix workflows

* more workflow test items

* temp files in tests

* more fixes

* more browsers

* fix codeql issues

* fix mer state and ensure multi-user capability

* uv lock

* table bridge

* fix electricity browser state

* convert HTML widgets to iFrame

* fix recursion error in workspace mcp

* [V5] `openbb-government-us`: Refactor for V5 + Move `uscongress` (#7604)

* v5 government_us provider

* workflow files

* ty and add xlrd to pyproject

* shrink test cassettes

* dev dependencies

* wheel packaging and more tests

* python 3.10 thing..?

* fix test

* default state for multiselect dropdowns

* replace congress html widgets with iframes

* fallback to congress api for congress before 108

* ensure member passage voting count populates

* [V5] Feature: Add JODI World Oil & Gas Database (#7593)

* add the JODI oil and gas database as a provider/router extension

* lint fixes

* add grouping to apps.json

---------

Co-authored-by: deeleeramone <>

* [V5] `openbb-cftc`: Refactor for V5 + Add OIS, Forward Curve, and FX Trade Analysis (#7615)

* refactor openbb-cftc for v5

* add SHIBOR to fixings

---------

Co-authored-by: deeleeramone <>

* fix for plotly 7 breaking change to schemas

* [V5] `openbb-tmx`: Refactor extension for V5 (#7668)

* refactor tmx provider for v5

* fix tests..

* fix tests stack trace exposure

* fix workflow setup

* [V5] `openbb-nasdaq`: Refactor provider for V5. (#7670)

* refactor nasdaq provider for v5

* add workflows

* ty fix

* [V5] `openbb-fred`: Refactor as V5 extension. (#7669)

* refactor fred extension for v5

* fix markdown MD037 lint error in README

* codespell

* [V5] `openbb-cboe`: Refactor for V5 + Add Payoff Diagrams (#7617)

* refactor cboe for v5

* use zoneinfo instead

* fix test

* some fixes related to the cache access

* fix a couple of tests

* fix the test coverage

* [V5] `openbb-deribit`: Refactor provider for V5 (#7674)

* refactor openbb-deribit for v5

* restructure the optimizer around the published combos data and add integration test suites

* fix markdown lint errors

* remove openbb-econdb provider (#7675)

* codespell

* [V5] `openbb-sec`: Refactor for V5 (#7525)

* refactor openbb-sec for v5

* linting

* ty

* normalize compare_company_facts

* add workflows

* python 3.10 fix

* add more thorough url validation and tests

* ty check

* ty for python 3.10

* reconfigure with apps

* temp pyproject overrride

* pyproject

* pyproject

* pyproject

* codespell

* pyproject

* fix uk schema file links in schema_files

* test coverage

* test_cli

* port #7547 into this pr

* no hard coded prefix

* improve filing rendering capabilities

* fix xml text detection

* make codeql happy

* missed a file in the commit

* test coverage

* codespell

* fix flakey test

* some updates

* management_ownership --> management_profiles

* proxy statement markdown

* ruff

* fix test coverage

* more tests

* test coverage

* fix lint errors

* Add SEC adviser search, profile, and universe routes (#7559)

* Add SEC institutional data fetchers

* Add SEC filing index and Form D routes

* Add SEC investment adviser people data

* Expose SEC adviser and institutional routes

* fix(sec): address adviser review feedback

* refactor(sec): narrow adviser support to IAPD search

* feat(sec): add adviser firm and individual searches

* feat(sec): add adviser profile drill-down

* fix: repair pre-commit configuration

* feat(sec): add adviser universe route

* feat(sec): expose complete Form ADV data

---------

Co-authored-by: Danglewood <85772166+deeleeramone@users.noreply.github.com>

* fix test coverage

---------

Co-authored-by: deeleeramone <>
Co-authored-by: Theodore Aptekarev <aptekarev@gmail.com>

* [V5] `openbb-finra`:  Refactor for V5 (#7676)

* refactor finra provider for v5

* add workflows

* fix tests

* fix lint errors

* [V5] Update Repository License to Apache 2.0 (#7677)

* change license to Apache 2.0 for V5

* codespell

* bump devtools and repoint pyproject.toml

* Enterprise Flask Migration Toolkit (#7264)

* feat: Add Flask-to-OpenBB enterprise migration toolkit

- Implement Router.from_flask() for zero-touch legacy API conversion
- Enable 4-hour migration vs 6-month traditional rewrite (80% cost reduction)
- Generate FastAPI endpoints from Flask routes with automatic type validation
- Support enterprise consulting services and custom integration workflows

Demonstrates OpenBB's competitive advantage for institutional client migrations.
Complements existing Workspace applications like Open Portfolio suite.

* chore: Resolve .gitignore conflict and add common ignores

* refactor: implement Phase 1 Flask integration architecture- Move Flask conversion logic to openbb_core.app.utils.flask- Add Flask detection to extension_loader - Integrate with OpenBB's core extension system- Add Flask dependency validation with sys.modules checkingAddresses @deeleeramone's architectural feedback for native OpenBB integration.

* docs: add Flask direct entry point demos- demo_direct_flask_entry_point.py: shows direct Flask instance reference- example_pyproject_flask_entry.toml: demonstrates pyproject.toml configurationSupports new architecture eliminating wrapper extensions.

* Implement Phase 1 Flask adapter per code review feedback

- Minimal working implementation with Flask detection and router creation
- Removes complex code generation logic for focused Phase 1 delivery
- Establishes foundation for Phase 2 route conversion features

* Fix Flask integration: Replace missing FlaskToOpenBBAdapter with WSGIMiddleware

- Remove FlaskToOpenBBAdapter which was not implemented
- Use FastAPI's WSGIMiddleware to mount Flask apps directly
- Update extension_loader to use returned Router object
- Convert utils.py to utils/__init__.py to support flask submodule
- Addresses PR review comment about unhandled AttributeError

* Address PR review feedback: fix Flask imports and remove unused files

- Revert .gitignore to upstream/develop
- Remove AI-generated demo/example files and flask_adapter extension
- Move Flask/werkzeug imports inside conditional blocks to avoid ImportError
- Use lazy imports via __getattr__ in utils/flask/__init__.py
- Add Flask tests with @pytest.mark.skipif markers

* Force APIRouter.include_router to propagate Mount paths instead of dropping them. (#1)

This change ensures that mounted ASGI applications (such as Flask apps wrapped in WSGIMiddleware) are not dropped when `APIRouter.include_router` is called.

Previously, while the initial load in `ExtensionLoader` worked as expected, the `Mount` objects were ignored by FastAPI's default inclusion logic. This caused the mounted elements to be lost during the final application assembly, resulting in 404 errors for the Flask routes.

This fix overrides the inclusion logic to manually propagate `Mount` objects downstream.

* feat(flask): Add metadata layer for OpenAPI documentation

Enhance Flask-to-OpenBB converter with structured docstring parsing:
- Parse Google-style docstrings (summary, description, params)
- Extract parameter descriptions from Args section
- Pass metadata to Router.command() for rich OpenAPI docs

This addresses PR feedback to provide tangible benefit by generating
comprehensive API documentation for migrated Flask routes.

* feat(flask): Implement manual OpenAPI spec generation and attachment

- Add FlaskParam and FlaskRouteInfo TypedDict for type-safe metadata
- Implement OpenAPISpecGenerator for Flask→OpenAPI conversion
- Extract route metadata via FlaskIntrospector
- Attach generated spec to router.openbb_openapi_spec_ext
- Add unit tests (3/3 passing)

Addresses WSGI/mount boundary issue where Router.command metadata
cannot propagate through WSGIMiddleware. Spec attached to router
instance for downstream OpenAPI assembly.

Resolves maintainer feedback on PR #7264

* feat(flask): Implement FlaskMountRegistry for multiple mount support

- Add FlaskMountRegistry class for centralized OpenAPI spec management
- Replace router.openbb_openapi_spec_ext with registry pattern
- Support multiple Flask apps at different mount prefixes
- Automatic path rewriting in aggregated OpenAPI specs
- Add registry test case (4/4 tests passing)

Addresses @deeleeramone's feedback on PR #7264 regarding router
attribute fragility and multiple mount support. Registry provides
lifecycle-independent state management and enables enterprise
scenarios with multiple Flask apps.

Resolves: OpenBB-finance/OpenBB#7264 (partial)

* feat(core): load Flask apps as openbb_core_extension WSGI sub-apps

A Flask app referenced directly by an openbb_core_extension entry point is
mounted via WSGIMiddleware and its routes are introspected into openapi.json
(operationId/widgetId/mcp_tool, parameters, request bodies, security, widget_config
and HTML widgets) so the widget factory and MCP server can discover them.

Co-Authored-By: Claude Opus 4.8 <noreply@anthropic.com>

* test(core): 100% coverage for flask utils + flask dev dependency

Add branch-coverage tests for the Flask integration package (introspection,
AST analysis, docstrings, OpenAPI generation, registry, loader, detection) and
declare flask as a dev dependency so the suite runs in CI.

Co-Authored-By: Claude Opus 4.8 <noreply@anthropic.com>

* fix(flask): treat f-string returns as HTML responses

* fix(flask): mount via a2wsgi instead of deprecated starlette WSGIMiddleware

- add openbb-core[flask] extra (flask, a2wsgi); a2wsgi resolved through require_optional
- run the WSGI serve test through mount_flask_extensions; drop httpx importorskip
- core CI installs [pandas,flask] and httpx2

Co-Authored-By: Claude Opus 5.5 <noreply@anthropic.com>

* test(flask): cover failed entry point loads; narrow optional types for ty

Co-Authored-By: Claude Opus 5.5 <noreply@anthropic.com>

---------

Co-authored-by: Danglewood <85772166+deeleeramone@users.noreply.github.com>
Co-authored-by: deeleeramone <>
Co-authored-by: Claude Opus 4.8 <noreply@anthropic.com>

* perf(core): vectorize the date conversion in `basemodel_to_df` (#7622)

* perf(core): vectorize the date conversion in basemodel_to_df

basemodel_to_df ran three per-element Python passes over the date column of
every payload it converted. Series.apply(to_datetime) calls pandas.to_datetime
once per row, and because each call receives a lone scalar with no format hint,
pandas also re-runs its datetime format guesser on every row.

Parse the column in one call instead, and use vectorized comparisons for the
all-midnight test and the reduction to datetime.date.

The element-wise parse is kept as a fallback for one case that the vectorized
path cannot represent: a column mixing UTC offsets, such as a series crossing a
daylight-savings boundary. Parsing per element lets each value keep its own
offset and yields an object column of tz-aware Timestamps, whereas a single
to_datetime call over that column raises "Mixed timezones detected". That
behaviour is covered by test_to_df_daylight_savings and is preserved exactly.

Measured on a payload built through EquityHistoricalData, median of 9 under an
exclusive CPU lock:

  250 daily bars     8.92 ms -> 1.46 ms
  1,000 daily bars  32.93 ms -> 3.13 ms
  5,000 daily bars 162.25 ms -> 12.23 ms

* fix a broken test - unrelated to this PR...

---------

Co-authored-by: Danglewood <85772166+deeleeramone@users.noreply.github.com>
Co-authored-by: deeleeramone <>
Co-authored-by: Claude Opus 5.5 <noreply@anthropic.com>

* fix lint errors

* fix oecd lint error

* [V5] `openbb-mcp-server`: Refactor for v5 - Spec, Config, Packaging, Test Coverage (#7495)

* stash some changes

* add more robust testing

* mypy

* point PR at V5

* introduce spec file

* codespell

* test fix

* fix workflow environment setup

* fix workflow environment setup

* fix workflow environment setup

* add pyyaml to dependencies

* split lint jobs

* fix workflow environment setup

* fix workflow environment setup

* workflow env setup

* workflow env setup

* clean up code comments

* add auth hook entrypoints

* codespell

* add codegen feature

* codespell

* move _unpack into dispatchers for consistency with codegen packages

* surface nested models in the response

* fix missing coverage in CI

* socrata updates

* test fix

* detect plotly output

* add --include and --exclude flags from generate-extension command

* refactor mcp server for v5

* test action

* fix tests

* tests

* test fixture name

* revert: drop unrelated provider/README changes from mcp-server refactor

Strip the changes to ``README.md`` and ``openbb_platform/providers/{imf,
tradingeconomics,yfinance}`` that snuck into 4ac3602 (refactor mcp server
for v5). Those files are out of scope for the mcp-server work and were
modified inadvertently — restore them to their pre-4ac3602 state.

Co-Authored-By: Claude Opus 4.7 (1M context) <noreply@anthropic.com>

* tests and workflows

* fix workflow

* tests and workflows

* tests and workflows

* tests and workflows

* tests and workflows

* beartype shim for 3.15

* muck around with beartype for 3.15

* muck around with beartype for 3.15

* no 3.15 runners for mcp-server

* update skill files

* cap test matrix at python 3.14

* merge branch v5

* no useless comments

* platform controller command description split

* merge URL overloads from path params

* exclude none and unset from model dump

* refactor for fastmcp4

* wrap markdown lines that are too long

---------

Co-authored-by: deeleeramone <>
Co-authored-by: Copilot <copilot@github.com>
Co-authored-by: Claude Opus 4.7 (1M context) <noreply@anthropic.com>

* update pre-commit, noxfile, and uv locks

* fixes for docstring generation

* test coverage

* fix cli renderer helper with figure object JSON

* fix the figure font when rendered

* refactor cookiecutter

* bump cookiecutter packagge version

* fix sec test by adding fixture

* fix desktop environments test

* fix(cli): inherit path-item-level OpenAPI parameters (#7606)

* fix(cli): inherit path-item-level OpenAPI parameters

OpenAPI 3.x lets a Path Item Object declare `parameters` shared by every
operation under that path, with operation-level entries overriding them by
(name, in). The codegen read only `op.get("parameters")`, so inherited
parameters were dropped silently — the generated command kept the URL
template but had nothing registered to fill it.

Real-world impact: the Xero Accounting API declares its required
`xero-tenant-id` header once per path item across all 138 paths. Before this
change `build_command_spec` produced 78 commands and none carried the
header, so every generated command 403s. Nothing warned.

Adds `operation_parameters()`, which merges the two levels and dereferences
both, and routes the pre-computed spec path (`build_command_spec`) and the
interactive path (`build_command_index` -> `build_parser_from_operation`)
through it. Unresolvable refs, non-dict entries, and nameless parameters are
skipped as before. Specs without path-item parameters are unaffected.

* fix(cli): narrow path-item inheritance to path and query parameters

Per review: headers do not translate into a Python interface function, and
outbound headers are transport configuration
(SystemSettings.PythonSettings.http.headers, the CLI's -H) or a security-scheme
concern — not a per-command argument.

Path-item `in: header` and `in: cookie` entries are now dropped rather than
inherited. Operation-level parameters are untouched, so an operation that
declares its own header keeps today's behavior.

Scope is now only what cannot be supplied any other way: `in: path` and
`in: query` parameters declared on the Path Item Object.

* fix(cli): merge allOf compositions in response schemas

Response-schema $refs were already expanded by deref_schema, but a schema
whose top level is an allOf composition was left unflattened. The properties
live inside the members, so a consumer reading them off the composition finds
none. fetcher_gen._data_schema looks for `properties.results`, gets nothing,
and falls through to _unwrap_schema_envelopes, which handles oneOf and anyOf
but not allOf. The generated Data model ends up with no fields.

Codat's listBills response is `allOf: [{properties: {results}}, {properties:
{_links, pageNumber, pageSize, totalResults}}]`, which produced an empty model.

merge_allof collapses a composition of object subschemas into one object
schema: properties unioned with the first declaration winning on conflict,
required unioned, and sibling keywords on the allOf node outranking members.
A composition that is not a plain intersection of object subschemas (a member
carrying its own oneOf/anyOf, or a non-object type) is returned unchanged
rather than flattened into something the spec does not describe. Nested
compositions are merged too, so a $ref inside a merged member still resolves.

Applied to extract_response_schema and extract_response_schemas.

Measured across five specs that use the pattern, counting operations whose
response schema exposes readable properties: 244 of 588 before, 394 after
(Codat Accounting 36 to 88, Codat Banking 0 to 8, Codat Commerce 1 to 11,
Rebilly 62 to 104, Box 145 to 183).

* fix(cli): merge allOf compositions in request body schemas

Same gap as the response side. request_body_parameters needs `type: object`
or `properties` to flatten a body into parameters, and an allOf composition
carries neither, so a POST or PUT generated from one gets no body parameters
at all.

extract_request_body_schema now runs merge_allof after deref_schema, matching
extract_response_schema.

Across the same five specs, counting request bodies that produce parameters:
138 of 206 before, 177 after (Codat Accounting 1 to 26 of its 30 bodies,
Rebilly 50 to 63, Box 87 to 88).

* fix(cli): stop annotation keywords blocking an allOf merge

_mergeable_allof_members required every member's keys to come from a small
whitelist, so any unrecognized keyword disqualified the whole composition.
Codat's PagingInfo carries `definitions` next to its properties, which meant
the live Codat-Accounting.yaml never merged and its response models stayed
empty. The APIs.guru copy of the same API omits that key, which is why the
earlier measurements looked clean.

The check is now a blocklist. A member blocks the merge when it carries its
own combinator (oneOf/anyOf/allOf/not), an unresolved $ref left by a cycle,
a scalar or array constraint (enum/const/items), or a type other than object.
Annotation keywords that do not affect the intersection (title, description,
examples, definitions, additionalProperties, vendor x- keys) no longer block
it, and are dropped from the merged result along with the members.

On the live Codat spec, operations whose response schema exposes readable
properties go from 36 of 127 to 114. Across the five specs measured earlier:
244 of 588 before, 488 after (was 394 under the whitelist).

Corpus check over 2,816 response and request-body extractions in 6 specs:
567 changed, every one attributable to an allOf in the pre-merge output,
0 unexplained. Twilio declares no allOf compositions and is unchanged.

* fix(cli): emit a name once when it is both a parameter and a body property

_signature_params appended request-body properties and then operation
parameters without deduplicating, so a name declared in both places produced
two function parameters with the same name and the generated module raised
SyntaxError.

Codat's push endpoints hit this: /push/bankAccounts/{accountId}/bankTransactions
declares accountId as a path parameter and repeats it in the request body, so
connections.push.bankAccounts.bankTransactions generated `accountId: str` and
`accountId: str = None` in one signature.

The operation parameter wins, since it carries the path placeholder and its own
required flag. The request payload is unchanged: _render_body_block derives body
fields from request_body_schema rather than from this list, so accountId is
still sent in the body.

This predates the path-item and allOf work in this PR. On origin/v5 the same
spec produces the same duplicate; on this branch the Codat spec generates 91
commands with 0 duplicated signatures, down from 1.

* fix(cli): use the safe identifier for keyword-named body properties

_render_body_block already writes `{'from': from_}`, keying the payload by the
wire name and reading a safe identifier, but _signature_params declared the raw
name. A body property named after a Python keyword therefore emitted
`from: str = None` and the generated module raised SyntaxError.

This did not fire before the allOf work in this PR, because a composed request
body produced no body parameters at all. Codat's Transfer body is such a
composition and has a `from` property, so connections.push.transfers started
generating invalid syntax once the body flattened.

_signature_params now emits safe_field_name(name)[0], the same helper
fetcher_gen and pydantic_gen already use. The body/query split in
_render_body_block compares against the safe names too: it previously matched
signature names against wire names, so `from_` was not recognized as a body
field and leaked into the query string as a `from_` parameter.

End to end on Codat-Accounting.yaml, generating the full extension and byte
compiling every emitted module: 136 files, 0 failures. origin/v5 emits 1 file
that does not compile (duplicate argument 'accountId').

Known gap left alone: an operation parameter named after a keyword would still
break, since the query and path lines use the raw name as a local variable.
None of the five specs checked declares one.

* fix(cli): do not treat instance data as schema, and sanitize POST identifiers

Two defects found by generating extensions from real specs and byte compiling
every emitted module.

merge_allof and deref_schema walked every value in a schema dict, including
keywords that hold instance data rather than subschemas. A `default` of
`{"allOf": [{"a": 1}, {"b": 2}]}` was rewritten to `{"type": "object"}`, and a
`$ref` key inside an example was resolved as if it were a reference. Both now
copy `default`, `example`, `examples`, `enum`, `const` and vendor `x-` values
through untouched.

_signature_params emitted operation parameter names verbatim, so a wire name
that is not a Python identifier produced invalid syntax. Rebilly declares an
`Organization-Id` header and a `REB-APIKEY` security header, which emitted
`REB-APIKEY: str = None`. It now uses safe_field_name, matching fetcher_gen,
and _render_body_block keys the query dict by the wire name while reading the
safe identifier so the request is unchanged.

This surfaced through the allOf work rather than being caused by it: a composed
request body used to yield no properties, so `has_body` was false in
package_gen and the command was generated as a GET fetcher, where identifiers
were already sanitized. With bodies flattening, 14 of Codat's 24 POST endpoints
correctly move to the POST path, which had never been exercised by these specs.

Generating the full extension and compiling every module:

  Codat-Accounting.yaml   v5: 1 failure    branch: 0   (136 files)
  Rebilly 2.1             v5: 14 failures  branch: 1   (97 files)

The one remaining Rebilly failure is `async def 3dsecure(` in the router, which
fails identically on v5. Sanitizing that is a naming decision about the command
surface, so it is left alone here.

Known gap: a non-credential header parameter is still placed in the query
string on the POST path. Pre-existing, and unchanged by this PR.

* fix(cli): resolve signature collisions on the emitted identifier

The previous dedupe compared wire names, but the failure it prevents depends on
the sanitized identifier. Two wire names can collapse onto one (`from` and
`from_`, `Organization-Id` and `Organization_Id`), and operation_parameters
keeps a name declared twice under different `in` locations by design, so both
cases could still emit a duplicate argument.

_signature_params now tracks the identifiers it has emitted and skips anything
that would repeat one. Emission order is unchanged, so existing signatures are
byte-identical; only genuinely colliding names are dropped, and operation
parameters still win over body properties.

Neither collision occurs in Codat-Accounting.yaml or Rebilly 2.1. This closes
the class rather than the instance, since the instances are what this PR has
been finding.

Generation unchanged: Codat 136 files 0 failures, Rebilly 97 files 1 failure
(`async def 3dsecure(`, identical on v5).

* test(cli): cover the instance-data guard, and drop a redundant branch

Mutation checking the new tests (revert each fix, confirm its test fails)
found two problems with the previous commits.

The guard that stops merge_allof and deref_schema from walking into `default`,
`example`, `enum`, `const` and vendor values shipped with no test at all. It is
now covered from both directions: a default holding an `allOf` key keeps its
value, and a `$ref` inside a default stays a literal while a real reference
beside it still resolves.

The body-property loop also carried a redundant check. It tested the raw wire
name against the operation parameter names before testing the sanitized one,
but `operation_param_names` holds both forms and `safe_field_name` is idempotent
on identifiers, so the first test could never fire alone. Reverting it left
every test passing, which is what surfaced it. Removed, and the sanitized name
is now computed once.

All nine mutations are caught by the suite: both data guards, the allOf
blocklist in each direction, the response merge wiring, body/parameter
precedence, the keyword identifier, the body/query split and the
emitted-identifier dedupe.

cli/tests at 1,954 passed against the same 80 environment failures as the base.
Generation unchanged: Codat 136 files 0 failures, Rebilly 97 files 1 failure.

* fix(cli): route required path-item headers/cookies through credential handling

* fix(cli): narrow Popen.stdin/stdout for ty in run_in_obb fixture

---------

Co-authored-by: deeleeramone <>

* fix warnings raised by federal_reserve on some xlsx workbook parsing

* fix publish workflows

* test publish pipeline with openbb-core-v2.0.0rc0 (#7681)

* fix publish workflows with missing tag job, some tests and bump fastapi

* fix python 3.10 test failure in core

* actually fix python 3.10 test failure in core

* deincrement openbb-core version to allow release pattern

* bump core version (#7682)

* remove uv.sources from pyproject.toml files and point to openbb-core-2.0.0 on PyPI

* remove oecd cache asset that wasn't supposed to be commuitted

* remove poetry.lock, update pyproject.tml and uv.lock for openbb-platform-api-v2.0.0 (#7684)

Co-authored-by: deeleeramone <>

* add the missing publish-openbb-platform-api.yml workflow file

* remove poetry.lock, update pyproject.tml and uv.lock for openbb-platform-api-v2.0.0 (#7685)

Co-authored-by: deeleeramone <>

* fix the tag generation after publish

* [Release] `openbb-charting-v4.0.0` (#7686)

* up openbb-charting to 4.0.0 and fill missing test coverage in chart_style

* test coverage and format markdown files

---------

Co-authored-by: deeleeramone <>

* remove scikit-learn from dependencies, update tests, and format markdown files (#7687)

Co-authored-by: deeleeramone <>

* [Release] `openbb-cli-v2.0.0` (#7692)

* fix missing test coverage in openbb_cli

* fix conftest

---------

Co-authored-by: deeleeramone <>

* add missing publish-openbb-cli.yml workflow

* [Release] `openbb-cli-v2.0.0` (#7693)

* fix missing test coverage in openbb_cli

* fix conftest

---------

Co-authored-by: deeleeramone <>

* test fixes for cli...

* [Release] `openbb-cli-v.2.0.0` (#7694)

* fix missing test coverage in openbb_cli

* fix conftest

---------

Co-authored-by: deeleeramone <>

* fix hanging mcp server test

* [Release] `openbb-mcp-server-v2.0.0` (#7695)

Co-authored-by: deeleeramone <>

* update uv.lock (#7696)

Co-authored-by: deeleeramone <>

* release openbb-commodity-v2.0.0 (#7697)

Co-authored-by: deeleeramone <>

* update uv.lock (#7698)

Co-authored-by: deeleeramone <>

* update uv.lock (#7699)

Co-authored-by: deeleeramone <>

* update uv.lock (#7700)

Co-authored-by: deeleeramone <>

* [Release] `openbb-econometrics-v2.0.0` (#7701)

* update uv.lock

* update pyproject.toml

---------

Co-authored-by: deeleeramone <>

* update uv.lock (#7703)

Co-authored-by: deeleeramone <>

* update uv.lock (#7702)

Co-authored-by: deeleeramone <>

* update uv.lock (#7704)

Co-authored-by: deeleeramone <>

* update uv.lock (#7705)

Co-authored-by: deeleeramone <>

* update uv.lock (#7706)

Co-authored-by: deeleeramone <>

* [V5] Fix a Number of V5 Bugs (#7707)

* fix a number of v5 bugs

* fix lint error

* more lint

* fixes for quantitative, technical, charting, famafrench for version bumps

---------

Co-authored-by: deeleeramone <>

* update uv.lock (#7709)

Co-authored-by: deeleeramone <>

* update uv.lock (#7708)

Co-authored-by: deeleeramone <>

* update uv.lock (#7710)

Co-authored-by: deeleeramone <>

* update uv.lock (#7711)

Co-authored-by: deeleeramone <>

* [Release] `openbb-cboe-v2.0.0` (#7713)

Co-authored-by: deeleeramone <>

* update uv.lock (#7714)

Co-authored-by: deeleeramone <>

* update uv.lock (#7717)

Co-authored-by: deeleeramone <>

* [Release] `openbb-ecb-v2.0.0` (#7715)

* update uv.lock

* update uv.lock

---------

Co-authored-by: deeleeramone <>

* update uv.lock (#7718)

Co-authored-by: deeleeramone <>

* update uv.lock (#7719)

Co-authored-by: deeleeramone <>

* update uv.lock (#7720)

Co-authored-by: deeleeramone <>

* add missing publish-openbb-fred.yml to repo

* update uv.lock (#7723)

Co-authored-by: deeleeramone <>

* update uv.lock (#7722)

Co-authored-by: deeleeramone <>

* update uv.lock (#7716)

Co-authored-by: deeleeramone <>

* update uv.lock (#7724)

Co-authored-by: deeleeramone <>

* update uv.lock (#7726)

Co-authored-by: deeleeramone <>

* [Release] `openbb-fred-v2.0.0` (#7725)

* update uv.lock

* fix tests and dependencies

* fix test_fred_fetchers

---------

Co-authored-by: deeleeramone <>

* [Release] `openbb-imf-v3.0.0` (#7727)

* update uv.lock

* fix tests and dependencies

* fix test_fred_fetchers

* bump openbb-imf version to 3.0.0

---------

Co-authored-by: deeleeramone <>

* update uv.lock (#7729)

Co-authored-by: deeleeramone <>

* update uv.lock (#7728)

Co-authored-by: deeleeramone <>

* update uv.lock (#7730)

Co-authored-by: deeleeramone <>

* update uv.lock (#7731)

Co-authored-by: deeleeramone <>

* update uv.lock (#7732)

Co-authored-by: deeleeramone <>

* update uv.lock (#7733)

Co-authored-by: deeleeramone <>

* cookiecutter pyproject and lock

* update pyproject.toml (#7734)

Co-authored-by: deeleeramone <>

* update pyproject.toml (#7735)

Co-authored-by: deeleeramone <>

* update uv.lock (#7736)

Co-authored-by: deeleeramone <>

* fix some sec issues, allegedly (#7737)

Co-authored-by: deeleeramone <>

* update uv.lock (#7738)

Co-authored-by: deeleeramone <>

* update main pyproject.toml

* lint fixes

* update assets (#7739)

Co-authored-by: deeleeramone <>

* [Release] `openbb-v5.0.0` (#7740)

* update assets

* add missing workflow

---------

Co-authored-by: deeleeramone <>

---------

Co-authored-by: Copilot <copilot@github.com>
Co-authored-by: deeleeramone <>
Co-authored-by: Theodore Aptekarev <aptekarev@gmail.com>
Co-authored-by: Dex <i@dex.moe>
Co-authored-by: Monte Hoover <monte.b.hoover@gmail.com>
Co-authored-by: Boris Li <65254053+BorisQuanLi@users.noreply.github.com>
Co-authored-by: Claude Opus 4.8 <noreply@anthropic.com>
Co-authored-by: Lucas Zimmermann <lucaszmayer@gmail.com>

2026-09-29 14:45:53 +00:00

671 KiB

Vendored

Raw Permalink Blame History

1	date	open	high	low	close	volume
2	1993-01-29	43.96875	43.96875	43.75	43.9375	1003200
3	1993-02-01	43.96875	44.25	43.96875	44.25	480500
4	1993-02-02	44.21875	44.375	44.125	44.34375	201300
5	1993-02-03	44.40625	44.84375	44.375	44.8125	529400
6	1993-02-04	44.96875	45.09375	44.46875	45.0	531500
7	1993-02-05	44.96875	45.0625	44.71875	44.96875	492100
8	1993-02-08	44.96875	45.125	44.90625	44.96875	596100
9	1993-02-09	44.8125	44.8125	44.5625	44.65625	122100
10	1993-02-10	44.65625	44.75	44.53125	44.71875	379600
11	1993-02-11	44.78125	45.125	44.78125	44.9375	19500
12	1993-02-12	44.875	44.875	44.59375	44.59375	42500
13	1993-02-16	44.46875	44.46875	43.40625	43.46875	374800
14	1993-02-17	43.46875	43.53125	43.28125	43.4375	210900
15	1993-02-18	43.9375	43.9375	42.8125	43.40625	378100
16	1993-02-19	43.40625	43.5625	43.34375	43.5625	34900
17	1993-02-22	43.6875	43.78125	43.5625	43.71875	513600
18	1993-02-23	43.84375	43.875	43.46875	43.6875	373700
19	1993-02-24	43.71875	44.25	43.71875	44.25	26300
20	1993-02-25	44.21875	44.375	44.125	44.34375	44500
21	1993-02-26	44.4375	44.4375	44.1875	44.40625	66200
22	1993-03-01	44.5625	44.5625	44.21875	44.28125	66500
23	1993-03-02	44.3125	44.9375	44.25	44.9375	182400
24	1993-03-03	45.0	45.15625	44.9375	45.125	280100
25	1993-03-04	45.1875	45.1875	44.875	44.875	89500
26	1993-03-05	44.9375	45.125	44.71875	44.75	40000
27	1993-03-08	44.84375	45.75	44.84375	45.75	50800
28	1993-03-09	45.65625	45.6875	45.5	45.59375	169300
29	1993-03-10	45.59375	45.6875	45.40625	45.6875	194400
30	1993-03-11	45.71875	45.84375	45.5	45.5625	70900
31	1993-03-12	45.1875	45.21875	44.8125	45.09375	643600
32	1993-03-15	45.0625	45.3125	45.0625	45.3125	310800
33	1993-03-16	45.3125	45.4375	45.3125	45.3125	30800
34	1993-03-17	45.25	45.25	44.96875	45.03125	21800
35	1993-03-18	45.21875	45.5	45.21875	45.3125	59300
36	1993-03-19	45.28125	45.28125	45.03125	45.03125	66900
37	1993-03-22	44.59375	44.875	44.5625	44.78125	183400
38	1993-03-23	44.90625	44.9375	44.8125	44.875	55200
39	1993-03-24	44.8125	45.0625	44.59375	44.875	37200
40	1993-03-25	44.90625	45.25	44.84375	45.15625	110100
41	1993-03-26	45.125	45.15625	44.875	44.90625	101500
42	1993-03-29	44.9375	45.3125	44.9375	45.09375	87100
43	1993-03-30	45.15625	45.21875	45.09375	45.21875	56000
44	1993-03-31	45.34375	45.46875	45.1875	45.1875	111600
45	1993-04-01	45.25	45.25	44.9375	45.03125	129500
46	1993-04-02	44.65625	44.65625	44.09375	44.09375	59400
47	1993-04-05	44.4375	44.4375	44.1875	44.3125	172200
48	1993-04-06	44.40625	44.40625	44.0625	44.1875	129700
49	1993-04-07	44.25	44.34375	44.15625	44.34375	28000
50	1993-04-08	44.53125	44.53125	44.09375	44.28125	180800
51	1993-04-12	44.71875	44.9375	44.65625	44.90625	348500
52	1993-04-13	44.875	45.15625	44.84375	45.0	146100
53	1993-04-14	45.03125	45.0625	44.90625	44.9375	119600
54	1993-04-15	44.90625	45.03125	44.75	44.9375	148600
55	1993-04-16	44.96875	45.03125	44.875	44.9375	47900
56	1993-04-19	44.9375	45.0625	44.71875	44.75	157000
57	1993-04-20	44.6875	44.75	44.25	44.53125	279500
58	1993-04-21	44.625	44.625	44.375	44.5	67900
59	1993-04-22	44.3125	44.6875	43.9375	43.9375	97700
60	1993-04-23	43.84375	43.96875	43.6875	43.75	106000
61	1993-04-26	43.78125	43.9375	43.28125	43.40625	62600
62	1993-04-27	43.34375	43.875	43.34375	43.875	156800
63	1993-04-28	43.8125	43.90625	43.71875	43.78125	85900
64	1993-04-29	43.875	43.96875	43.625	43.96875	85000
65	1993-04-30	44.125	44.28125	44.03125	44.03125	88500
66	1993-05-03	44.09375	44.3125	43.90625	44.3125	80500
67	1993-05-04	44.40625	44.625	44.34375	44.46875	149100
68	1993-05-05	44.46875	44.75	44.46875	44.59375	109000
69	1993-05-06	44.53125	44.5625	44.40625	44.4375	54700
70	1993-05-07	44.46875	44.46875	44.28125	44.34375	68000
71	1993-05-10	44.40625	44.6875	44.40625	44.4375	113900
72	1993-05-11	44.4375	44.625	44.3125	44.625	42600
73	1993-05-12	44.4375	44.59375	44.4375	44.5625	31000
74	1993-05-13	44.375	44.375	44.0	44.03125	129100
75	1993-05-14	44.03125	44.15625	43.96875	44.0	63500
76	1993-05-17	44.125	44.15625	43.9375	44.15625	34000
77	1993-05-18	44.1875	44.21875	43.96875	44.125	105200
78	1993-05-19	44.125	45.03125	43.84375	45.03125	50200
79	1993-05-20	45.03125	45.15625	44.9375	45.15625	98200
80	1993-05-21	45.1875	45.25	44.71875	44.75	221400
81	1993-05-24	44.84375	45.09375	44.84375	44.9375	30500
82	1993-05-25	45.125	45.125	45.03125	45.03125	191800
83	1993-05-26	45.15625	45.625	45.125	45.59375	102400
84	1993-05-27	45.65625	45.65625	45.375	45.4375	53800
85	1993-05-28	45.40625	45.40625	45.0	45.21875	79100
86	1993-06-01	45.375	45.8125	45.3125	45.65625	28300
87	1993-06-02	45.53125	45.75	45.34375	45.59375	20300
88	1993-06-03	45.5	45.5	45.34375	45.4375	21600
89	1993-06-04	45.3125	45.3125	45.09375	45.28125	32000
90	1993-06-07	45.375	45.375	45.125	45.125	121400
91	1993-06-08	45.0	45.0	44.71875	44.71875	104500
92	1993-06-09	44.875	45.0625	44.8125	44.875	43300
93	1993-06-10	44.84375	44.9375	44.75	44.90625	17900
94	1993-06-11	45.0625	45.15625	44.90625	45.09375	647400
95	1993-06-14	45.15625	45.1875	45.03125	45.03125	64200
96	1993-06-15	45.09375	45.125	44.9375	44.9375	142400
97	1993-06-16	44.9375	45.03125	44.8125	45.03125	330900
98	1993-06-17	45.125	45.1875	45.03125	45.1875	37400
99	1993-06-18	44.84375	44.84375	44.5	44.5	58500
100	1993-06-21	44.625	44.625	44.53125	44.59375	29300
101	1993-06-22	44.65625	44.65625	44.5625	44.625	137500
102	1993-06-23	44.625	44.625	44.21875	44.21875	227600
103	1993-06-24	44.34375	44.8125	44.34375	44.8125	243700
104	1993-06-25	44.78125	44.90625	44.75	44.78125	44800
105	1993-06-28	45.0	45.28125	44.9375	45.28125	439900
106	1993-06-29	45.21875	45.21875	45.0	45.0625	207500
107	1993-06-30	45.125	45.21875	45.0	45.0625	437600
108	1993-07-01	45.125	45.125	44.875	44.9375	605700
109	1993-07-02	44.78125	44.8125	44.53125	44.6875	285400
110	1993-07-06	44.625	44.75	44.15625	44.21875	246400
111	1993-07-07	44.1875	44.40625	44.1875	44.34375	343700
112	1993-07-08	44.375	44.9375	44.3125	44.84375	248200
113	1993-07-09	44.84375	44.96875	44.75	44.96875	378200
114	1993-07-12	44.90625	44.96875	44.84375	44.9375	373700
115	1993-07-13	44.96875	45.09375	44.65625	44.90625	389600
116	1993-07-14	44.9375	45.1875	44.90625	45.0625	617300
117	1993-07-15	45.03125	45.03125	44.78125	44.875	443800
118	1993-07-16	44.90625	44.9375	44.6875	44.75	216400
119	1993-07-19	44.75	44.75	44.59375	44.71875	188200
120	1993-07-20	44.6875	44.84375	44.46875	44.84375	68500
121	1993-07-21	44.78125	44.8125	44.65625	44.8125	142700
122	1993-07-22	44.75	44.8125	44.5	44.5	632400
123	1993-07-23	44.59375	44.71875	44.5625	44.71875	286200
124	1993-07-26	44.84375	45.0625	44.84375	44.96875	121300
125	1993-07-27	45.0	45.03125	44.78125	44.9375	92800
126	1993-07-28	44.84375	44.9375	44.78125	44.84375	30800
127	1993-07-29	44.9375	45.21875	44.875	45.09375	331000
128	1993-07-30	45.09375	45.09375	44.78125	44.84375	75300
129	1993-08-02	44.90625	45.125	44.90625	44.96875	41300
130	1993-08-03	45.0625	45.1875	44.84375	45.0	81600
131	1993-08-04	45.0	45.09375	44.875	45.0	434000
132	1993-08-05	45.0	45.0	44.84375	44.90625	36800
133	1993-08-06	45.03125	45.0625	44.90625	44.96875	402300
134	1993-08-09	45.09375	45.34375	45.0	45.21875	828200
135	1993-08-10	45.1875	45.21875	45.125	45.1875	604900
136	1993-08-11	45.15625	45.3125	45.15625	45.1875	542200
137	1993-08-12	45.3125	45.3125	44.90625	45.0625	303700
138	1993-08-13	45.09375	45.15625	45.09375	45.125	103500
139	1993-08-16	45.15625	45.5	45.15625	45.375	241800
140	1993-08-17	45.34375	45.53125	45.34375	45.53125	369300
141	1993-08-18	45.6875	45.875	45.65625	45.78125	414300
142	1993-08-19	45.8125	45.8125	45.71875	45.78125	28500
143	1993-08-20	45.6875	45.8125	45.65625	45.8125	80700
144	1993-08-23	45.625	45.75	45.625	45.71875	15600
145	1993-08-24	45.71875	46.21875	45.71875	46.21875	273400
146	1993-08-25	46.21875	46.4375	46.15625	46.25	242300
147	1993-08-26	46.28125	46.53125	46.09375	46.28125	120000
148	1993-08-27	46.15625	46.25	46.15625	46.25	25700
149	1993-08-30	46.28125	46.5	46.28125	46.4375	183500
150	1993-08-31	46.40625	46.5625	46.34375	46.5625	66500
151	1993-09-01	46.40625	46.59375	46.40625	46.5	136500
152	1993-09-02	46.53125	46.59375	46.3125	46.34375	472400
153	1993-09-03	46.3125	46.4375	46.25	46.375	630500
154	1993-09-07	46.375	46.4375	46.0	46.0625	196400
155	1993-09-08	46.0625	46.0625	45.59375	45.90625	269900
156	1993-09-09	45.71875	46.03125	45.71875	46.0	239200
157	1993-09-10	46.125	46.4375	46.0625	46.40625	106500
158	1993-09-13	46.5625	46.5625	46.4375	46.4375	66900
159	1993-09-14	46.3125	46.3125	46.09375	46.25	184500
160	1993-09-15	46.0625	46.40625	45.90625	46.375	101000
161	1993-09-16	46.3125	46.34375	46.15625	46.1875	54300
162	1993-09-17	45.875	45.90625	45.75	45.8125	200900
163	1993-09-20	45.875	45.96875	45.4375	45.4375	57800
164	1993-09-21	45.5	45.5625	44.8125	45.28125	318200
165	1993-09-22	45.4375	45.71875	45.375	45.65625	439700
166	1993-09-23	45.78125	45.9375	45.71875	45.90625	88500
167	1993-09-24	45.84375	45.875	45.71875	45.78125	53500
168	1993-09-27	46.125	46.28125	46.125	46.28125	274600
169	1993-09-28	46.3125	46.3125	46.15625	46.1875	158300
170	1993-09-29	46.1875	46.3125	45.96875	46.03125	221000
171	1993-09-30	46.03125	46.125	45.84375	45.9375	99300
172	1993-10-01	45.875	46.21875	45.8125	46.15625	22700
173	1993-10-04	46.21875	46.21875	46.09375	46.21875	1038500
174	1993-10-05	46.3125	46.3125	46.0	46.15625	436500
175	1993-10-06	46.1875	46.375	46.125	46.125	209200
176	1993-10-07	46.1875	46.1875	45.96875	46.0	59400
177	1993-10-08	46.125	46.15625	45.71875	46.0625	54400
178	1993-10-11	46.15625	46.25	46.15625	46.15625	467100
179	1993-10-12	46.21875	46.25	46.1875	46.21875	26200
180	1993-10-13	46.25	46.25	46.15625	46.21875	139100
181	1993-10-14	46.40625	46.8125	46.28125	46.8125	108100
182	1993-10-15	47.03125	47.15625	46.90625	47.0625	1502500
183	1993-10-18	47.03125	47.03125	46.875	46.9375	722400
184	1993-10-19	46.875	46.96875	46.59375	46.59375	880100
185	1993-10-20	46.75	46.75	46.5625	46.65625	230400
186	1993-10-21	46.6875	46.6875	46.53125	46.59375	56200
187	1993-10-22	46.65625	46.84375	46.375	46.375	390700
188	1993-10-25	46.40625	46.5625	46.28125	46.5	114500
189	1993-10-26	46.46875	46.5	46.3125	46.46875	186200
190	1993-10-27	46.40625	46.53125	46.40625	46.5	118400
191	1993-10-28	46.5625	46.96875	46.5625	46.84375	129600
192	1993-10-29	46.8125	46.875	46.78125	46.84375	80700
193	1993-11-01	46.78125	47.0	46.78125	46.96875	36400
194	1993-11-02	46.90625	47.0	46.65625	46.9375	262100
195	1993-11-03	46.90625	46.90625	46.125	46.34375	479100
196	1993-11-04	46.34375	46.34375	45.8125	45.84375	130400
197	1993-11-05	45.71875	46.0625	45.53125	46.0625	363200
198	1993-11-08	46.09375	46.25	45.96875	46.125	367600
199	1993-11-09	46.4375	46.46875	46.125	46.15625	246900
200	1993-11-10	46.15625	46.5	46.03125	46.5	46500
201	1993-11-11	46.5	46.625	46.34375	46.375	88900
202	1993-11-12	46.46875	46.75	46.4375	46.59375	108200
203	1993-11-15	46.6875	46.6875	46.4375	46.5625	243300
204	1993-11-16	46.65625	46.8125	46.46875	46.78125	492600
205	1993-11-17	46.8125	46.8125	46.40625	46.53125	39600
206	1993-11-18	46.46875	46.5625	46.28125	46.40625	240800
207	1993-11-19	46.25	46.375	46.21875	46.3125	106000
208	1993-11-22	46.1875	46.21875	45.875	46.03125	165300
209	1993-11-23	46.28125	46.3125	46.03125	46.28125	89700
210	1993-11-24	46.40625	46.5	46.34375	46.46875	77200
211	1993-11-26	46.59375	46.59375	46.46875	46.5	1019800
212	1993-11-29	46.625	46.71875	46.3125	46.3125	517500
213	1993-11-30	46.28125	46.5625	46.25	46.34375	230000
214	1993-12-01	46.59375	46.625	46.40625	46.40625	379200
215	1993-12-02	46.5	46.5625	46.40625	46.53125	352000
216	1993-12-03	46.5	46.71875	46.5	46.71875	306000
217	1993-12-06	46.78125	46.9375	46.78125	46.875	99500
218	1993-12-07	46.875	46.90625	46.78125	46.84375	88800
219	1993-12-08	46.84375	46.84375	46.78125	46.84375	146700
220	1993-12-09	46.84375	46.90625	46.625	46.6875	416500
221	1993-12-10	46.71875	46.71875	46.5	46.59375	412900
222	1993-12-13	46.59375	46.875	46.53125	46.875	273200
223	1993-12-14	46.90625	46.90625	46.53125	46.53125	41900
224	1993-12-15	46.59375	46.625	46.46875	46.46875	82600
225	1993-12-16	46.65625	46.65625	46.5625	46.625	78200
226	1993-12-17	46.40625	46.59375	46.375	46.5625	104700
227	1993-12-20	46.53125	46.65625	46.5	46.625	68800
228	1993-12-21	46.5625	46.5625	46.40625	46.46875	205700
229	1993-12-22	46.59375	46.8125	46.5	46.78125	410300
230	1993-12-23	46.75	46.84375	46.6875	46.75	533800
231	1993-12-27	46.75	47.0	46.75	47.0	447100
232	1993-12-28	46.96875	47.125	46.9375	47.09375	880600
233	1993-12-29	47.125	47.15625	47.0	47.03125	266700
234	1993-12-30	47.0	47.0	46.75	46.84375	219900
235	1993-12-31	46.9375	47.0	46.5625	46.59375	312900
236	1994-01-03	46.59375	46.65625	46.40625	46.46875	960900
237	1994-01-04	46.53125	46.65625	46.46875	46.65625	164300
238	1994-01-05	46.71875	46.78125	46.53125	46.75	710900
239	1994-01-06	46.8125	46.84375	46.6875	46.75	201000
240	1994-01-07	46.84375	47.0625	46.71875	47.03125	775500
241	1994-01-10	47.09375	47.59375	46.96875	47.59375	593700
242	1994-01-11	47.5625	47.5625	47.34375	47.5	295200
243	1994-01-12	47.53125	47.53125	47.1875	47.34375	158400
244	1994-01-13	47.21875	47.3125	47.15625	47.21875	244300
245	1994-01-14	47.375	47.5	47.375	47.40625	137200
246	1994-01-17	47.40625	47.46875	47.3125	47.40625	17700
247	1994-01-18	47.46875	47.53125	47.375	47.46875	166400
248	1994-01-19	47.40625	47.46875	47.25	47.34375	200800
249	1994-01-20	47.40625	47.5	47.375	47.46875	281100
250	1994-01-21	47.53125	47.53125	47.34375	47.375	85600
251	1994-01-24	47.34375	47.5625	47.1875	47.1875	373800
252	1994-01-25	47.21875	47.25	47.09375	47.1875	310400
253	1994-01-26	47.1875	47.34375	47.125	47.3125	145100
254	1994-01-27	47.40625	47.8125	47.34375	47.75	344500
255	1994-01-28	47.9375	48.03125	47.875	47.875	356500
256	1994-01-31	48.0625	48.3125	48.0	48.21875	313800
257	1994-02-01	48.15625	48.15625	47.90625	47.96875	303600
258	1994-02-02	48.125	48.28125	48.09375	48.28125	307600
259	1994-02-03	48.1875	48.1875	47.90625	48.0625	466100
260	1994-02-04	48.0625	48.125	46.96875	46.96875	1403200
261	1994-02-07	46.84375	47.3125	46.84375	47.1875	516400
262	1994-02-08	47.28125	47.28125	47.03125	47.21875	188200
263	1994-02-09	47.25	47.4375	47.1875	47.40625	144600
264	1994-02-10	47.375	47.40625	47.0	47.0	883900
265	1994-02-11	47.03125	47.28125	46.8125	47.15625	519400
266	1994-02-14	47.0625	47.375	47.0	47.21875	2742100
267	1994-02-15	47.3125	47.5	47.25	47.46875	374700
268	1994-02-16	47.53125	47.53125	47.34375	47.4375	287600
269	1994-02-17	47.65625	47.6875	47.03125	47.15625	342400
270	1994-02-18	47.1875	47.21875	46.75	46.875	313300
271	1994-02-22	47.0	47.34375	47.0	47.34375	154500
272	1994-02-23	47.40625	47.4375	47.0625	47.21875	391700
273	1994-02-24	47.0625	47.0625	46.5625	46.59375	770800
274	1994-02-25	46.65625	46.8125	46.5625	46.8125	531300
275	1994-02-28	46.9375	47.0625	46.8125	46.8125	333000
276	1994-03-01	46.8125	46.90625	46.375	46.625	423600
277	1994-03-02	46.03125	46.6875	45.90625	46.6875	581500
278	1994-03-03	46.625	46.625	46.4375	46.5625	223200
279	1994-03-04	46.5625	46.8125	46.40625	46.6875	595800
280	1994-03-07	46.84375	47.0	46.84375	46.9375	539800
281	1994-03-08	46.96875	46.96875	46.6875	46.75	880300
282	1994-03-09	46.8125	47.0	46.59375	46.96875	2500100
283	1994-03-10	46.9375	46.9375	46.4375	46.59375	207400
284	1994-03-11	46.65625	46.90625	46.40625	46.84375	576600
285	1994-03-14	47.03125	47.03125	46.84375	46.90625	345900
286	1994-03-15	47.0	47.09375	46.84375	46.875	748600
287	1994-03-16	46.9375	47.25	46.78125	47.25	455500
288	1994-03-17	47.09375	47.3125	47.09375	47.25	133000
289	1994-03-18	46.75	47.03125	46.71875	46.96875	365500
290	1994-03-21	46.8125	46.9375	46.71875	46.84375	324800
291	1994-03-22	46.84375	47.0625	46.75	46.96875	435700
292	1994-03-23	46.9375	47.0625	46.90625	46.9375	698500
293	1994-03-24	46.75	46.84375	46.15625	46.375	1200500
294	1994-03-25	46.40625	46.53125	45.9375	45.9375	100900
295	1994-03-28	46.0	46.0625	45.59375	46.0	1117200
296	1994-03-29	46.0	46.03125	45.09375	45.09375	338400
297	1994-03-30	45.125	45.25	44.46875	44.46875	1123900
298	1994-03-31	44.46875	44.6875	43.53125	44.59375	788800
299	1994-04-04	43.34375	44.03125	43.34375	43.90625	2627300
300	1994-04-05	44.34375	44.8125	44.34375	44.8125	1179000
301	1994-04-06	44.875	44.90625	44.5	44.8125	516500
302	1994-04-07	44.78125	45.125	44.53125	45.03125	666100
303	1994-04-08	44.9375	44.9375	44.46875	44.6875	242400
304	1994-04-11	44.8125	45.0625	44.703125	44.875	203300
305	1994-04-12	44.921875	45.0	44.71875	44.8125	1409200
306	1994-04-13	44.796875	44.90625	44.25	44.578125	364100
307	1994-04-14	44.5	44.828125	44.40625	44.59375	419900
308	1994-04-15	44.578125	44.78125	44.515625	44.59375	387300
309	1994-04-18	44.640625	44.765625	44.15625	44.296875	369100
310	1994-04-19	44.25	44.53125	43.984375	44.359375	472200
311	1994-04-20	44.40625	44.515625	44.078125	44.3125	508000
312	1994-04-21	44.5	44.96875	44.34375	44.90625	200300
313	1994-04-22	45.015625	45.046875	44.734375	44.859375	301800
314	1994-04-25	44.84375	45.359375	44.84375	45.328125	394600
315	1994-04-26	45.265625	45.34375	45.1875	45.28125	399000
316	1994-04-28	45.1875	45.25	44.8125	44.953125	287000
317	1994-04-29	44.875	45.15625	44.8125	45.09375	481900
318	1994-05-02	45.09375	45.71875	44.9375	45.375	275000
319	1994-05-03	45.390625	45.40625	45.0625	45.328125	183400
320	1994-05-04	45.421875	45.421875	45.078125	45.25	401900
321	1994-05-05	45.296875	45.375	45.1875	45.1875	659800
322	1994-05-06	44.96875	44.96875	44.59375	44.75	216300
323	1994-05-09	44.625	44.75	44.28125	44.359375	499300
324	1994-05-10	44.578125	44.84375	44.546875	44.703125	583400
325	1994-05-11	44.65625	44.71875	44.171875	44.296875	210600
326	1994-05-12	44.578125	44.625	44.40625	44.515625	305200
327	1994-05-13	44.640625	44.640625	44.296875	44.515625	321300
328	1994-05-16	44.609375	44.75	44.515625	44.53125	450400
329	1994-05-17	44.5625	45.1875	44.5	45.1875	470200
330	1994-05-18	45.21875	45.6875	45.015625	45.515625	824800
331	1994-05-19	45.421875	45.859375	45.421875	45.734375	531000
332	1994-05-20	45.65625	45.6875	45.5	45.5625	370400
333	1994-05-23	45.515625	45.53125	45.34375	45.484375	262700
334	1994-05-24	45.609375	45.84375	45.609375	45.671875	549600
335	1994-05-25	45.5	45.828125	45.34375	45.796875	738200
336	1994-05-26	45.78125	45.9375	45.734375	45.828125	369600
337	1994-05-27	45.75	45.875	45.671875	45.875	162000
338	1994-05-31	45.734375	45.90625	45.65625	45.8125	160000
339	1994-06-01	45.703125	46.015625	45.5625	46.015625	200500
340	1994-06-02	46.046875	46.046875	45.890625	45.96875	55100
341	1994-06-03	46.0	46.390625	45.859375	46.234375	550400
342	1994-06-06	46.328125	46.46875	46.1875	46.21875	99300
343	1994-06-07	46.140625	46.21875	46.03125	46.15625	120600
344	1994-06-08	46.265625	46.265625	45.78125	45.78125	131900
345	1994-06-09	45.984375	46.03125	45.890625	46.03125	80500
346	1994-06-10	46.078125	46.203125	46.078125	46.109375	83100
347	1994-06-13	46.046875	46.1875	46.03125	46.171875	109700
348	1994-06-14	46.3125	46.546875	46.3125	46.53125	161000
349	1994-06-15	46.546875	46.5625	46.3125	46.34375	142800
350	1994-06-16	46.34375	46.46875	46.296875	46.4375	44000
351	1994-06-17	46.15625	46.203125	45.8125	45.875	403800
352	1994-06-20	45.546875	45.625	45.4375	45.484375	137400
353	1994-06-21	45.453125	45.453125	44.90625	45.09375	139200
354	1994-06-22	45.21875	45.421875	45.171875	45.265625	279900
355	1994-06-23	45.34375	45.40625	44.9375	45.0	922500
356	1994-06-24	44.78125	44.78125	44.0	44.0625	353800
357	1994-06-27	44.234375	44.828125	44.015625	44.828125	371200
358	1994-06-28	44.84375	44.84375	44.25	44.609375	5382300
359	1994-06-29	44.671875	45.015625	44.625	44.75	311800
360	1994-06-30	44.828125	44.84375	44.3125	44.46875	271900
361	1994-07-01	44.6875	44.6875	44.375	44.5625	406900
362	1994-07-05	44.65625	44.859375	44.515625	44.796875	112000
363	1994-07-06	44.625	44.8125	44.46875	44.734375	174800
364	1994-07-07	44.734375	44.921875	44.6875	44.921875	66700
365	1994-07-08	44.640625	44.984375	44.625	44.90625	148400
366	1994-07-11	44.9375	45.015625	44.53125	44.75	124000
367	1994-07-12	44.765625	44.828125	44.515625	44.8125	257300
368	1994-07-13	44.828125	45.03125	44.828125	44.890625	532700
369	1994-07-14	45.109375	45.46875	45.078125	45.375	494200
370	1994-07-15	45.34375	45.484375	45.328125	45.390625	49100
371	1994-07-18	45.390625	45.578125	45.390625	45.46875	72300
372	1994-07-19	45.546875	45.5625	45.375	45.375	609500
373	1994-07-20	45.40625	45.40625	45.0625	45.171875	185300
374	1994-07-21	45.171875	45.296875	45.078125	45.265625	86300
375	1994-07-22	45.375	45.40625	45.25	45.34375	151600
376	1994-07-25	45.359375	45.453125	45.3125	45.40625	120900
377	1994-07-26	45.390625	45.421875	45.3125	45.359375	489600
378	1994-07-27	45.359375	45.359375	45.171875	45.359375	83200
379	1994-07-28	45.359375	45.578125	45.359375	45.453125	828200
380	1994-07-29	45.765625	46.046875	45.75	45.90625	459100
381	1994-08-01	45.9375	46.15625	45.890625	46.125	486300
382	1994-08-02	46.28125	46.375	46.03125	46.1875	505500
383	1994-08-03	46.171875	46.234375	46.09375	46.203125	144100
384	1994-08-04	46.171875	46.21875	45.921875	45.9375	231700
385	1994-08-05	45.703125	45.84375	45.65625	45.78125	138400
386	1994-08-08	45.828125	45.9375	45.78125	45.890625	328600
387	1994-08-09	45.71875	45.96875	45.71875	45.96875	105900
388	1994-08-10	46.0	46.1875	45.9375	46.140625	840300
389	1994-08-11	46.03125	46.234375	45.734375	45.96875	876200
390	1994-08-12	46.046875	46.34375	46.046875	46.328125	184100
391	1994-08-15	46.375	46.484375	46.3125	46.3125	325900
392	1994-08-16	46.34375	46.6875	46.15625	46.640625	1089500
393	1994-08-17	46.703125	46.734375	46.578125	46.609375	133700
394	1994-08-18	46.453125	46.5625	46.40625	46.453125	620000
395	1994-08-19	46.46875	46.515625	46.3125	46.421875	103200
396	1994-08-22	46.4375	46.4375	46.28125	46.375	79700
397	1994-08-23	46.578125	46.859375	46.515625	46.640625	268600
398	1994-08-24	46.6875	47.140625	46.671875	47.140625	254700
399	1994-08-25	47.09375	47.203125	46.890625	47.015625	147400
400	1994-08-26	47.125	47.78125	47.125	47.6875	339500
401	1994-08-29	47.8125	47.984375	47.640625	47.65625	350300
402	1994-08-30	47.640625	47.859375	47.578125	47.78125	36000
403	1994-08-31	47.703125	47.890625	47.59375	47.65625	356200
404	1994-09-01	47.5	47.53125	47.328125	47.5	294600
405	1994-09-02	47.71875	47.71875	47.21875	47.296875	99600
406	1994-09-06	47.265625	47.359375	47.125	47.3125	229800
407	1994-09-07	47.421875	47.421875	47.21875	47.265625	27900
408	1994-09-08	47.359375	47.5625	47.34375	47.5	284800
409	1994-09-09	47.03125	47.125	46.8125	47.0	488400
410	1994-09-12	47.0	47.0625	46.78125	46.859375	129400
411	1994-09-13	46.953125	47.125	46.859375	47.0	389200
412	1994-09-14	46.84375	47.109375	46.84375	47.046875	423500
413	1994-09-15	47.171875	47.640625	47.171875	47.640625	779800
414	1994-09-16	47.0	47.140625	46.84375	47.015625	571300
415	1994-09-19	47.125	47.328125	47.015625	47.0625	167300
416	1994-09-20	46.8125	46.859375	46.171875	46.171875	355600
417	1994-09-21	46.3125	46.3125	45.734375	46.171875	397500
418	1994-09-22	46.28125	46.28125	46.015625	46.0625	266400
419	1994-09-23	46.078125	46.171875	45.828125	45.90625	176600
420	1994-09-26	46.078125	46.171875	45.984375	46.140625	223000
421	1994-09-27	46.140625	46.265625	46.0	46.109375	479500
422	1994-09-28	46.359375	46.53125	46.328125	46.46875	324000
423	1994-09-29	46.46875	46.46875	46.09375	46.234375	195900
424	1994-09-30	46.21875	46.4375	46.171875	46.171875	5200
425	1994-10-03	46.203125	46.25	45.984375	46.0625	72600
426	1994-10-04	46.296875	46.296875	45.34375	45.375	84200
427	1994-10-05	45.296875	45.390625	45.0	45.390625	461900
428	1994-10-06	45.421875	45.453125	45.171875	45.25	345200
429	1994-10-07	45.25	45.578125	45.203125	45.453125	188700
430	1994-10-10	45.65625	46.015625	45.640625	45.9375	213600
431	1994-10-11	46.140625	46.75	46.140625	46.625	461400
432	1994-10-12	46.6875	46.75	46.578125	46.6875	162400
433	1994-10-13	47.21875	47.328125	46.796875	46.84375	1564500
434	1994-10-14	47.0	47.0625	46.6875	47.046875	72800
435	1994-10-17	47.0	47.0625	46.90625	46.953125	282300
436	1994-10-18	46.90625	46.90625	46.6875	46.84375	132100
437	1994-10-19	46.671875	47.234375	46.65625	47.0625	136700
438	1994-10-20	47.0625	47.0625	46.609375	46.75	290300
439	1994-10-21	46.625	46.6875	46.359375	46.5625	87800
440	1994-10-24	46.578125	46.765625	46.15625	46.171875	149600
441	1994-10-25	46.015625	46.3125	46.0	46.21875	91800
442	1994-10-26	46.390625	46.4375	46.171875	46.390625	201000
443	1994-10-27	46.5625	46.671875	46.453125	46.671875	210300
444	1994-10-28	46.765625	47.703125	46.765625	47.65625	192100
445	1994-10-31	47.546875	47.59375	47.46875	47.484375	36300
446	1994-11-01	47.28125	47.28125	46.9375	46.953125	435200
447	1994-11-02	46.8125	47.234375	46.6875	46.6875	115600
448	1994-11-03	46.84375	47.015625	46.78125	46.9375	87000
449	1994-11-04	47.15625	47.15625	46.328125	46.328125	124400
450	1994-11-07	46.4375	46.59375	46.3125	46.46875	115000
451	1994-11-08	46.625	46.984375	46.546875	46.828125	308300
452	1994-11-09	47.328125	47.328125	46.5	46.90625	318500
453	1994-11-10	46.9375	47.03125	46.546875	46.578125	172100
454	1994-11-11	46.515625	46.5625	46.28125	46.40625	302200
455	1994-11-14	46.609375	46.859375	46.609375	46.84375	181400
456	1994-11-15	46.796875	47.09375	46.328125	46.6875	316900
457	1994-11-16	46.765625	46.84375	46.609375	46.84375	106900
458	1994-11-17	46.875	46.875	46.34375	46.53125	104700
459	1994-11-18	46.546875	46.625	46.265625	46.46875	269300
460	1994-11-21	46.4375	46.578125	46.0	46.0	283100
461	1994-11-22	45.828125	46.0	45.0	45.0	483600
462	1994-11-23	45.03125	45.265625	44.609375	45.25	601600
463	1994-11-25	45.28125	45.53125	45.28125	45.46875	77300
464	1994-11-28	45.453125	45.6875	45.34375	45.671875	79900
465	1994-11-29	45.65625	45.75	45.5	45.65625	105500
466	1994-11-30	45.890625	45.953125	45.59375	45.59375	218800
467	1994-12-01	45.640625	45.640625	45.046875	45.140625	439000
468	1994-12-02	45.046875	45.5625	45.046875	45.5625	318500
469	1994-12-05	45.65625	45.8125	45.5	45.609375	139200
470	1994-12-06	45.4375	45.65625	45.359375	45.640625	249900
471	1994-12-07	45.359375	45.5	45.265625	45.3125	531900
472	1994-12-08	45.5	45.5625	44.75	44.875	261500
473	1994-12-09	44.875	45.078125	44.6875	45.046875	235900
474	1994-12-12	44.953125	45.34375	44.953125	45.34375	151100
475	1994-12-13	45.3125	45.53125	45.3125	45.515625	70900
476	1994-12-14	45.453125	45.953125	45.453125	45.75	203300
477	1994-12-15	45.8125	46.03125	45.8125	45.890625	130100
478	1994-12-16	45.671875	45.84375	45.625	45.75	266100
479	1994-12-19	45.75	45.84375	45.609375	45.8125	1120200
480	1994-12-20	45.859375	45.890625	45.671875	45.671875	675600
481	1994-12-21	45.703125	46.265625	45.703125	46.15625	544500
482	1994-12-22	46.15625	46.203125	45.96875	46.015625	222000
483	1994-12-23	45.984375	46.171875	45.984375	46.0625	125800
484	1994-12-27	46.21875	46.40625	46.1875	46.3125	95200
485	1994-12-28	46.359375	46.359375	45.96875	46.078125	358200
486	1994-12-29	46.25	46.25	46.0625	46.109375	220100
487	1994-12-30	46.203125	46.25	45.5625	45.5625	2209500
488	1995-01-03	45.703125	45.84375	45.6875	45.78125	324300
489	1995-01-04	45.984375	46.0	45.75	46.0	351800
490	1995-01-05	46.03125	46.109375	45.953125	46.0	89800
491	1995-01-06	46.09375	46.25	45.90625	46.046875	448400
492	1995-01-09	46.03125	46.09375	46.0	46.09375	36800
493	1995-01-10	46.203125	46.390625	46.140625	46.140625	229800
494	1995-01-11	46.296875	46.296875	45.8125	46.171875	222400
495	1995-01-12	46.125	46.21875	46.03125	46.1875	40300
496	1995-01-13	46.4375	46.734375	46.375	46.734375	170600
497	1995-01-16	46.71875	47.03125	46.71875	47.015625	105100
498	1995-01-17	46.921875	47.0625	46.859375	47.03125	89500
499	1995-01-18	47.0	47.078125	46.875	46.984375	84500
500	1995-01-19	46.828125	46.875	46.6875	46.71875	139100
501	1995-01-20	46.65625	46.671875	46.453125	46.546875	78700
502	1995-01-23	46.234375	46.6875	46.203125	46.6875	53700
503	1995-01-24	46.671875	46.75	46.640625	46.75	32400
504	1995-01-25	46.515625	47.046875	46.515625	46.875	15700
505	1995-01-26	46.84375	46.984375	46.75	46.921875	9800
506	1995-01-27	47.234375	47.234375	46.921875	47.109375	91200
507	1995-01-30	47.015625	47.046875	46.84375	46.90625	26600
508	1995-01-31	47.0	47.171875	46.921875	47.09375	127500
509	1995-02-01	47.15625	47.328125	47.0	47.078125	380200
510	1995-02-02	47.0625	47.359375	47.0625	47.359375	131700
511	1995-02-03	47.65625	48.109375	47.578125	48.03125	405100
512	1995-02-06	48.015625	48.375	47.96875	48.234375	405400
513	1995-02-07	48.3125	48.3125	48.140625	48.296875	702900
514	1995-02-08	48.234375	48.46875	48.203125	48.296875	521500
515	1995-02-09	48.21875	48.296875	48.125	48.296875	390700
516	1995-02-10	48.234375	48.359375	48.09375	48.359375	148300
517	1995-02-13	48.328125	48.46875	48.328125	48.375	79700
518	1995-02-14	48.53125	48.53125	48.25	48.4375	170200
519	1995-02-15	48.4375	48.765625	48.390625	48.703125	431500
520	1995-02-16	48.640625	48.6875	48.5	48.640625	99300
521	1995-02-17	48.59375	48.625	48.4375	48.453125	49100
522	1995-02-21	48.453125	48.53125	48.421875	48.4375	168000
523	1995-02-22	48.484375	48.796875	48.453125	48.796875	386400
524	1995-02-23	48.984375	49.15625	48.859375	48.875	402800
525	1995-02-24	48.9375	49.015625	48.8125	49.0	307600
526	1995-02-27	48.859375	49.0	48.53125	48.609375	280900
527	1995-02-28	48.5625	49.015625	48.5625	49.015625	493500
528	1995-03-01	48.96875	49.03125	48.65625	48.703125	242600
529	1995-03-02	48.6875	48.765625	48.546875	48.765625	488600
530	1995-03-03	48.609375	48.78125	48.484375	48.78125	290000
531	1995-03-06	48.453125	48.8125	48.390625	48.8125	85700
532	1995-03-07	48.640625	48.75	48.21875	48.4375	180900
533	1995-03-08	48.515625	48.625	48.34375	48.5625	155900
534	1995-03-09	48.546875	48.59375	48.421875	48.546875	63500
535	1995-03-10	48.59375	49.390625	48.53125	49.265625	192100
536	1995-03-13	49.234375	49.390625	49.171875	49.21875	261300
537	1995-03-14	49.359375	49.640625	49.359375	49.578125	223300
538	1995-03-15	49.5	49.578125	49.296875	49.484375	278500
539	1995-03-16	49.4375	49.8125	49.4375	49.78125	20400
540	1995-03-17	49.4375	49.625	49.40625	49.5625	89900
541	1995-03-20	49.625	49.625	49.46875	49.5625	91700
542	1995-03-21	49.5625	49.875	49.359375	49.4375	104400
543	1995-03-22	49.53125	49.53125	49.328125	49.484375	74900
544	1995-03-23	49.421875	49.65625	49.359375	49.515625	220500
545	1995-03-24	49.671875	50.21875	49.671875	50.21875	134000
546	1995-03-27	50.296875	50.421875	50.171875	50.421875	132100
547	1995-03-28	50.296875	50.421875	50.234375	50.421875	121900
548	1995-03-29	50.375	50.890625	50.125	50.40625	246100
549	1995-03-30	50.515625	50.515625	50.109375	50.3125	298400
550	1995-03-31	49.921875	50.171875	49.546875	50.109375	541300
551	1995-04-03	50.09375	50.234375	50.0625	50.234375	193300
552	1995-04-04	50.25	50.5625	50.25	50.5625	66900
553	1995-04-05	50.453125	50.609375	50.421875	50.5625	107200
554	1995-04-06	50.6875	50.796875	50.59375	50.75	352500
555	1995-04-07	50.859375	50.859375	50.46875	50.703125	361400
556	1995-04-10	50.625	50.796875	50.59375	50.796875	285400
557	1995-04-11	50.921875	50.9375	50.59375	50.625	250300
558	1995-04-12	50.703125	50.796875	50.609375	50.796875	150900
559	1995-04-13	50.890625	51.09375	50.859375	51.078125	243400
560	1995-04-17	51.265625	51.3125	50.625	50.78125	178900
561	1995-04-18	50.828125	50.828125	50.484375	50.609375	329500
562	1995-04-19	50.609375	50.71875	50.296875	50.5625	223000
563	1995-04-20	50.703125	50.78125	50.4375	50.640625	207900
564	1995-04-21	50.65625	50.90625	50.65625	50.890625	145000
565	1995-04-24	50.859375	51.484375	50.859375	51.484375	169000
566	1995-04-25	51.40625	51.484375	51.3125	51.34375	293200
567	1995-04-26	51.25	51.421875	51.125	51.390625	204400
568	1995-04-27	51.3125	51.546875	51.28125	51.515625	502200
569	1995-04-28	51.5	51.671875	51.171875	51.59375	130800
570	1995-05-01	51.546875	51.65625	51.453125	51.453125	518700
571	1995-05-02	51.5	51.640625	51.390625	51.5625	228400
572	1995-05-03	51.734375	52.28125	51.734375	52.28125	724700
573	1995-05-04	52.34375	52.6875	52.125	52.25	311400
574	1995-05-05	52.46875	52.46875	52.078125	52.1875	314900
575	1995-05-08	52.140625	52.734375	52.09375	52.5625	183100
576	1995-05-09	52.78125	52.84375	52.4375	52.515625	180600
577	1995-05-10	52.65625	52.671875	52.328125	52.578125	330300
578	1995-05-11	52.65625	52.71875	52.484375	52.71875	351700
579	1995-05-12	52.515625	52.875	52.5	52.75	94600
580	1995-05-15	52.890625	53.0	52.78125	53.0	147200
581	1995-05-16	52.984375	53.15625	52.890625	53.03125	221600
582	1995-05-17	53.03125	53.046875	52.78125	52.828125	189200
583	1995-05-18	52.734375	52.765625	52.0625	52.0625	577800
584	1995-05-19	51.984375	52.1875	51.90625	52.09375	363900
585	1995-05-22	52.265625	52.75	52.234375	52.671875	216000
586	1995-05-23	52.765625	53.15625	52.609375	53.15625	136800
587	1995-05-24	53.25	53.421875	52.796875	53.125	370800
588	1995-05-25	52.96875	53.21875	52.71875	53.171875	379900
589	1995-05-26	52.96875	52.984375	52.359375	52.5625	518600
590	1995-05-30	52.6875	52.828125	52.375	52.546875	61500
591	1995-05-31	52.453125	53.640625	52.453125	53.640625	564500
592	1995-06-01	53.40625	53.90625	53.25	53.5	810100
593	1995-06-02	53.28125	53.921875	53.09375	53.546875	112900
594	1995-06-05	53.546875	54.046875	53.5	53.875	257200
595	1995-06-06	53.828125	54.015625	53.78125	53.78125	165800
596	1995-06-07	53.671875	53.703125	53.4375	53.5	41900
597	1995-06-08	53.484375	53.640625	53.375	53.375	141100
598	1995-06-09	53.265625	53.328125	52.75	53.0625	304900
599	1995-06-12	53.234375	53.578125	53.203125	53.359375	378500
600	1995-06-13	53.609375	53.96875	53.5625	53.9375	120000
601	1995-06-14	53.859375	53.953125	53.6875	53.890625	389400
602	1995-06-15	53.96875	54.234375	53.875	54.125	274500
603	1995-06-16	53.703125	53.96875	53.703125	53.96875	325100
604	1995-06-19	54.125	54.609375	54.09375	54.578125	134600
605	1995-06-20	54.421875	54.609375	54.390625	54.4375	287800
606	1995-06-21	54.609375	54.65625	54.40625	54.40625	158200
607	1995-06-22	54.640625	55.15625	54.640625	55.125	297000
608	1995-06-23	55.0	55.03125	54.84375	55.015625	315400
609	1995-06-26	54.859375	54.953125	54.359375	54.359375	132900
610	1995-06-27	54.34375	54.703125	54.21875	54.25	127700
611	1995-06-28	54.25	54.75	54.078125	54.53125	212600
612	1995-06-29	54.53125	54.671875	54.0625	54.4375	89200
613	1995-06-30	54.546875	54.734375	54.296875	54.40625	714100
614	1995-07-03	54.46875	54.609375	54.46875	54.609375	9500
615	1995-07-05	54.765625	55.0625	54.640625	54.8125	409300
616	1995-07-06	54.828125	55.515625	54.71875	55.515625	202500
617	1995-07-07	55.40625	55.78125	55.375	55.765625	481700
618	1995-07-10	55.8125	55.953125	55.703125	55.796875	400400
619	1995-07-11	55.75	55.796875	55.453125	55.53125	420500
620	1995-07-12	55.640625	56.3125	55.53125	56.21875	203400
621	1995-07-13	56.140625	56.265625	56.03125	56.09375	215600
622	1995-07-14	55.796875	56.09375	55.75	56.046875	543700
623	1995-07-17	56.125	56.421875	56.078125	56.359375	171500
624	1995-07-18	56.265625	56.265625	55.828125	55.875	221200
625	1995-07-19	55.65625	55.71875	54.203125	55.265625	486600
626	1995-07-20	55.328125	55.578125	55.03125	55.46875	318900
627	1995-07-21	55.421875	55.625	55.1875	55.40625	94000
628	1995-07-24	55.484375	55.875	55.484375	55.8125	108400
629	1995-07-25	55.875	56.3125	55.703125	56.234375	107400
630	1995-07-26	56.203125	56.46875	56.171875	56.1875	167800
631	1995-07-27	56.453125	56.703125	56.453125	56.65625	187700
632	1995-07-28	56.703125	56.703125	56.25	56.296875	415600
633	1995-07-31	56.34375	56.390625	56.03125	56.15625	342500
634	1995-08-01	56.234375	56.234375	55.75	56.0625	141000
635	1995-08-02	56.390625	56.796875	55.84375	55.9375	240400
636	1995-08-03	55.546875	55.953125	55.453125	55.921875	1193600
637	1995-08-04	56.03125	56.078125	55.921875	55.984375	240500
638	1995-08-07	56.109375	56.28125	56.078125	56.109375	193100
639	1995-08-08	56.140625	56.3125	55.9375	56.109375	951900
640	1995-08-09	56.296875	56.296875	56.046875	56.09375	107100
641	1995-08-10	56.15625	56.28125	55.734375	55.96875	280800
642	1995-08-11	55.921875	55.984375	55.421875	55.65625	257200
643	1995-08-14	55.796875	56.15625	55.671875	56.15625	254800
644	1995-08-15	56.140625	56.140625	55.65625	56.046875	44400
645	1995-08-16	56.0	56.203125	55.9375	56.203125	374900
646	1995-08-17	56.234375	56.234375	55.90625	56.109375	353800
647	1995-08-18	56.390625	56.40625	56.125	56.171875	85400
648	1995-08-21	56.40625	56.640625	56.0	56.015625	266700
649	1995-08-22	56.09375	56.21875	55.8125	56.125	220200
650	1995-08-23	56.171875	56.203125	55.921875	55.921875	176500
651	1995-08-24	55.9375	56.09375	55.75	55.984375	167400
652	1995-08-25	56.078125	56.390625	56.078125	56.296875	195000
653	1995-08-28	56.453125	56.453125	56.0	56.09375	293000
654	1995-08-29	56.15625	56.25	55.765625	56.234375	1133100
655	1995-08-30	56.28125	56.421875	56.21875	56.359375	437400
656	1995-08-31	56.34375	56.5	56.296875	56.40625	491900
657	1995-09-01	56.390625	56.75	56.34375	56.65625	629900
658	1995-09-05	56.828125	57.21875	56.734375	57.1875	272200
659	1995-09-06	57.234375	57.359375	57.21875	57.296875	214500
660	1995-09-07	57.359375	57.390625	57.25	57.328125	258800
661	1995-09-08	57.546875	57.546875	57.171875	57.546875	107300
662	1995-09-11	57.640625	57.8125	57.640625	57.703125	260700
663	1995-09-12	57.71875	57.96875	57.578125	57.96875	139500
664	1995-09-13	57.90625	58.3125	57.890625	58.234375	239800
665	1995-09-14	58.4375	58.8125	58.28125	58.765625	457600
666	1995-09-15	58.40625	58.578125	58.203125	58.4375	431200
667	1995-09-18	58.234375	58.265625	57.9375	58.21875	307500
668	1995-09-19	58.328125	58.53125	58.125	58.5	549600
669	1995-09-20	58.59375	58.78125	58.546875	58.78125	290800
670	1995-09-21	58.703125	58.75	58.0625	58.296875	508500
671	1995-09-22	57.828125	58.375	57.78125	58.3125	449900
672	1995-09-25	58.375	58.375	58.015625	58.21875	130000
673	1995-09-26	58.390625	58.53125	58.0625	58.203125	466600
674	1995-09-27	57.953125	58.1875	57.59375	58.15625	654400
675	1995-09-28	58.203125	58.59375	58.15625	58.59375	456200
676	1995-09-29	58.546875	58.90625	58.40625	58.484375	606600
677	1995-10-02	58.484375	58.625	58.046875	58.1875	293100
678	1995-10-03	58.1875	58.34375	57.953125	58.25	839700
679	1995-10-04	58.28125	58.28125	58.109375	58.1875	248800
680	1995-10-05	58.25	58.359375	58.09375	58.359375	268800
681	1995-10-06	58.390625	58.578125	58.390625	58.40625	75300
682	1995-10-09	58.1875	58.21875	57.8125	57.921875	358200
683	1995-10-10	57.328125	57.890625	57.265625	57.890625	360800
684	1995-10-11	58.09375	58.09375	57.875	58.078125	228100
685	1995-10-12	58.125	58.46875	58.125	58.4375	199800
686	1995-10-13	58.703125	58.859375	58.625	58.625	488100
687	1995-10-16	58.453125	58.5625	58.34375	58.34375	443600
688	1995-10-17	58.40625	58.796875	58.296875	58.734375	146000
689	1995-10-18	59.015625	59.09375	58.71875	58.90625	228100
690	1995-10-19	58.875	59.1875	58.796875	59.1875	500600
691	1995-10-20	59.140625	59.1875	58.828125	58.828125	748400
692	1995-10-23	58.546875	58.8125	58.546875	58.703125	533000
693	1995-10-24	58.78125	58.84375	58.625	58.765625	172200
694	1995-10-25	58.8125	58.890625	58.28125	58.28125	302700
695	1995-10-26	58.375	58.421875	57.28125	57.75	606800
696	1995-10-27	57.6875	58.1875	57.421875	58.1875	905800
697	1995-10-30	58.328125	58.59375	58.328125	58.5625	488700
698	1995-10-31	58.71875	58.84375	58.3125	58.3125	508200
699	1995-11-01	58.28125	58.78125	58.234375	58.78125	415700
700	1995-11-02	58.6875	59.15625	58.6875	59.15625	326000
701	1995-11-03	59.234375	59.25	59.0625	59.234375	615000
702	1995-11-06	59.21875	59.21875	59.015625	59.03125	311200
703	1995-11-07	59.0	59.0	58.625	58.8125	358200
704	1995-11-08	58.890625	59.375	58.890625	59.34375	357200
705	1995-11-09	59.578125	59.578125	59.28125	59.5625	503700
706	1995-11-10	59.234375	59.609375	59.21875	59.53125	795600
707	1995-11-13	59.421875	59.65625	59.3125	59.46875	818500
708	1995-11-14	59.359375	59.484375	59.078125	59.078125	341800
709	1995-11-15	59.140625	59.6875	59.109375	59.671875	584700
710	1995-11-16	59.671875	60.0625	59.65625	60.0	577700
711	1995-11-17	60.09375	60.203125	60.015625	60.1875	267000
712	1995-11-20	60.28125	60.296875	59.859375	59.875	448800
713	1995-11-21	59.9375	60.359375	59.921875	60.359375	119200
714	1995-11-22	60.3125	60.375	60.171875	60.171875	351600
715	1995-11-24	60.234375	60.328125	60.1875	60.328125	62400
716	1995-11-27	60.453125	60.640625	60.34375	60.34375	273000
717	1995-11-28	60.296875	60.984375	60.15625	60.984375	479000
718	1995-11-29	61.09375	61.09375	60.84375	61.046875	549200
719	1995-11-30	61.046875	61.203125	60.84375	60.90625	286200
720	1995-12-01	60.984375	61.078125	60.84375	60.984375	465200
721	1995-12-04	61.125	61.734375	61.046875	61.734375	631700
722	1995-12-05	61.671875	62.203125	61.625	62.140625	567700
723	1995-12-06	62.296875	62.53125	62.0	62.28125	272800
724	1995-12-07	62.203125	62.28125	61.90625	61.953125	289700
725	1995-12-08	62.21875	62.234375	61.765625	62.15625	296900
726	1995-12-11	62.28125	62.546875	62.15625	62.421875	186500
727	1995-12-12	62.140625	62.359375	62.140625	62.234375	299400
728	1995-12-13	62.3125	62.703125	62.3125	62.625	390700
729	1995-12-14	62.6875	62.796875	62.015625	62.171875	395000
730	1995-12-15	61.875	61.875	61.59375	61.8125	416700
731	1995-12-18	61.265625	61.265625	60.609375	60.625	862300
732	1995-12-19	60.65625	61.34375	60.578125	61.265625	1022600
733	1995-12-20	61.453125	61.515625	60.671875	60.671875	1349800
734	1995-12-21	61.03125	61.171875	60.75	60.984375	857600
735	1995-12-22	61.3125	61.375	61.140625	61.203125	332800
736	1995-12-26	61.453125	61.53125	61.328125	61.5	432200
737	1995-12-27	61.65625	61.65625	61.359375	61.46875	151800
738	1995-12-28	61.34375	61.65625	61.25	61.40625	256200
739	1995-12-29	61.46875	61.53125	61.25	61.484375	339200
740	1996-01-02	61.40625	62.140625	61.34375	62.140625	514400
741	1996-01-03	62.34375	62.5	62.0	62.3125	610300
742	1996-01-04	62.390625	62.625	61.21875	61.71875	1129700
743	1996-01-05	61.3125	61.75	61.171875	61.59375	302400
744	1996-01-08	61.8125	61.90625	61.734375	61.828125	179900
745	1996-01-09	62.015625	62.0625	60.625	60.765625	415500
746	1996-01-10	60.6875	60.8125	59.640625	59.96875	787700
747	1996-01-11	60.0625	60.328125	59.78125	60.328125	513200
748	1996-01-12	60.484375	60.5	59.671875	60.234375	390400
749	1996-01-15	60.25	60.453125	59.859375	60.109375	154200
750	1996-01-16	60.40625	60.890625	59.890625	60.84375	454600
751	1996-01-17	60.703125	61.125	60.453125	60.65625	407600
752	1996-01-18	60.890625	60.90625	60.375	60.859375	425600
753	1996-01-19	60.859375	61.421875	60.796875	61.265625	169800
754	1996-01-22	61.21875	61.421875	61.109375	61.28125	288200
755	1996-01-23	61.25	61.421875	61.125	61.421875	362200
756	1996-01-24	61.515625	62.046875	61.484375	61.921875	1506500
757	1996-01-25	61.96875	62.0	61.625	61.703125	298400
758	1996-01-26	61.65625	62.265625	61.578125	62.234375	726300
759	1996-01-29	62.1875	62.484375	62.140625	62.484375	254800
760	1996-01-30	62.609375	63.140625	62.53125	63.015625	272100
761	1996-01-31	63.0	63.6875	62.96875	63.671875	498000
762	1996-02-01	63.609375	63.90625	63.5625	63.90625	373900
763	1996-02-02	63.875	64.015625	63.5	63.640625	496200
764	1996-02-05	63.53125	64.25	63.4375	64.15625	295300
765	1996-02-06	64.1875	64.828125	64.09375	64.765625	301600
766	1996-02-07	64.75	65.140625	64.6875	65.140625	585100
767	1996-02-08	65.046875	65.90625	64.921875	65.84375	1526600
768	1996-02-09	65.8125	66.375	65.515625	65.828125	804600
769	1996-02-12	65.953125	66.625	65.890625	66.328125	626500
770	1996-02-13	66.046875	66.6875	66.0	66.1875	1045900
771	1996-02-14	66.140625	66.359375	65.578125	65.609375	431400
772	1996-02-15	65.46875	65.90625	65.125	65.203125	889500
773	1996-02-16	65.078125	65.234375	64.734375	64.9375	606100
774	1996-02-20	64.4375	64.625	63.875	64.296875	492300
775	1996-02-21	64.421875	65.140625	64.421875	65.09375	434000
776	1996-02-22	65.453125	66.328125	65.40625	66.125	721400
777	1996-02-23	66.5	66.609375	65.328125	65.9375	1430400
778	1996-02-26	65.75	65.890625	64.96875	65.0	1408400
779	1996-02-27	65.15625	65.171875	64.5	64.796875	601000
780	1996-02-28	65.3125	65.734375	64.5	64.5	865900
781	1996-02-29	64.125	64.953125	63.875	63.875	914300
782	1996-03-01	64.640625	64.890625	63.609375	64.890625	1452600
783	1996-03-04	65.03125	65.65625	64.8125	65.265625	652600
784	1996-03-05	65.109375	65.875	65.078125	65.875	402000
785	1996-03-06	65.78125	65.96875	65.296875	65.296875	624700
786	1996-03-07	65.421875	65.65625	65.234375	65.625	534200
787	1996-03-08	64.1875	64.875	62.0	63.5	2289900
788	1996-03-11	63.25	64.328125	63.0625	64.234375	1511400
789	1996-03-12	63.8125	64.046875	62.90625	63.734375	1385300
790	1996-03-13	64.15625	64.4375	63.796875	64.171875	1019300
791	1996-03-14	64.265625	64.8125	64.234375	64.453125	725600
792	1996-03-15	64.0625	64.328125	63.75	64.125	869200
793	1996-03-18	64.71875	65.359375	64.578125	65.359375	917600
794	1996-03-19	65.9375	65.9375	65.0	65.21875	858300
795	1996-03-20	65.53125	65.53125	64.640625	65.140625	744300
796	1996-03-21	65.21875	65.25	64.765625	64.984375	650800
797	1996-03-22	65.015625	65.328125	64.9375	65.15625	344500
798	1996-03-25	65.75	65.8125	64.859375	65.03125	802400
799	1996-03-26	64.921875	65.515625	64.859375	65.34375	969400
800	1996-03-27	65.4375	65.484375	64.6875	64.75	809600
801	1996-03-28	64.515625	65.03125	64.5	65.0	1001300
802	1996-03-29	65.1875	65.1875	64.375	64.6875	457700
803	1996-04-01	65.0	65.453125	64.796875	65.4375	773400
804	1996-04-02	65.515625	65.5625	65.296875	65.5625	638800
805	1996-04-03	65.328125	65.609375	65.171875	65.5625	288000
806	1996-04-04	65.5625	65.71875	65.5	65.515625	934900
807	1996-04-08	63.875	64.390625	63.59375	64.390625	2217200
808	1996-04-09	64.640625	64.640625	64.015625	64.140625	1180900
809	1996-04-10	64.03125	64.3125	62.75	63.0	939500
810	1996-04-11	63.15625	63.46875	62.125	62.921875	1276000
811	1996-04-12	63.359375	63.8125	63.171875	63.71875	411300
812	1996-04-15	64.046875	64.328125	63.84375	64.25	484200
813	1996-04-16	64.375	64.65625	64.234375	64.4375	429700
814	1996-04-17	64.375	64.5625	63.84375	64.28125	525300
815	1996-04-18	64.4375	64.578125	64.09375	64.375	818600
816	1996-04-19	64.6875	64.859375	64.421875	64.53125	885100
817	1996-04-22	65.125	65.28125	64.59375	65.03125	828900
818	1996-04-23	64.921875	65.28125	64.78125	65.234375	225400
819	1996-04-24	65.5625	65.5625	64.859375	65.0	699000
820	1996-04-25	65.140625	65.5625	64.75	65.296875	475500
821	1996-04-26	65.46875	65.8125	65.234375	65.4375	563300
822	1996-04-29	65.15625	65.5625	65.15625	65.4375	219900
823	1996-04-30	65.4375	65.5625	65.125	65.390625	184400
824	1996-05-01	65.375	65.796875	65.28125	65.53125	561900
825	1996-05-02	65.015625	65.375	64.09375	64.40625	1299600
826	1996-05-03	64.78125	64.984375	63.75	64.3125	1329300
827	1996-05-06	64.5625	64.5625	63.6875	64.25	647500
828	1996-05-07	64.25	64.25	63.765625	63.984375	582100
829	1996-05-08	63.671875	64.78125	63.078125	64.78125	1694700
830	1996-05-09	64.5625	65.0625	64.5	64.734375	593400
831	1996-05-10	65.375	65.59375	65.0625	65.375	925100
832	1996-05-13	65.53125	66.640625	65.46875	66.359375	867500
833	1996-05-14	66.625	66.9375	66.5625	66.765625	632300
834	1996-05-15	66.78125	67.3125	66.640625	66.6875	466100
835	1996-05-16	66.3125	66.9375	66.28125	66.828125	514400
836	1996-05-17	67.0	67.296875	67.0	67.1875	427700
837	1996-05-20	67.65625	67.75	66.984375	67.640625	788500
838	1996-05-21	67.75	67.875	67.5	67.546875	352700
839	1996-05-22	67.625	68.1875	67.390625	68.1875	1218100
840	1996-05-23	68.28125	68.4375	67.53125	67.90625	967900
841	1996-05-24	67.96875	68.328125	67.9375	68.171875	659100
842	1996-05-28	68.375	68.375	67.3125	67.484375	456400
843	1996-05-29	67.625	67.6875	66.8125	67.03125	649600
844	1996-05-30	66.9375	67.71875	66.75	67.375	895800
845	1996-05-31	67.359375	67.640625	66.875	66.875	923500
846	1996-06-03	66.890625	67.109375	66.703125	67.0625	503100
847	1996-06-04	67.375	67.59375	67.25	67.53125	627100
848	1996-06-05	67.5625	68.203125	67.421875	68.125	428000
849	1996-06-06	68.5	68.5	67.5	67.625	523300
850	1996-06-07	66.1875	67.640625	66.1875	67.625	1422800
851	1996-06-10	67.53125	67.734375	67.296875	67.40625	548800
852	1996-06-11	67.65625	68.03125	67.34375	67.34375	688700
853	1996-06-12	67.5625	67.734375	67.109375	67.21875	1120600
854	1996-06-13	67.375	67.46875	66.828125	67.21875	1502000
855	1996-06-14	67.25	67.25	66.71875	66.9375	1468200
856	1996-06-17	66.96875	67.21875	66.71875	66.890625	1101000
857	1996-06-18	66.84375	67.03125	66.328125	66.34375	718000
858	1996-06-19	66.65625	67.0	66.421875	66.640625	552100
859	1996-06-20	66.703125	66.921875	66.1875	66.59375	1234400
860	1996-06-21	66.5625	66.8125	66.375	66.8125	573300
861	1996-06-24	66.96875	67.21875	66.84375	66.9375	416500
862	1996-06-25	67.125	67.171875	66.78125	66.859375	454400
863	1996-06-26	66.78125	66.921875	66.390625	66.40625	838200
864	1996-06-27	66.40625	67.046875	66.15625	66.875	1090500
865	1996-06-28	67.15625	67.5	66.96875	67.109375	1060800
866	1996-07-01	67.28125	67.703125	67.1875	67.6875	471300
867	1996-07-02	67.625	67.640625	67.328125	67.4375	389400
868	1996-07-03	67.40625	67.5	67.0625	67.296875	308300
869	1996-07-05	66.125	66.4375	65.375	65.578125	842900
870	1996-07-08	65.625	65.984375	65.125	65.3125	942000
871	1996-07-09	65.609375	65.8125	65.375	65.578125	716300
872	1996-07-10	65.5625	65.84375	64.921875	65.84375	1132300
873	1996-07-11	65.5625	65.6875	63.875	64.515625	1587400
874	1996-07-12	64.625	64.90625	64.078125	64.5625	1312000
875	1996-07-15	64.71875	64.71875	62.65625	62.65625	1951300
876	1996-07-16	62.84375	63.5	60.375	62.8125	4141000
877	1996-07-17	63.75	64.0	63.0	63.5625	1340500
878	1996-07-18	63.75	64.546875	63.328125	64.4375	1432500
879	1996-07-19	64.28125	64.375	63.625	63.96875	1216000
880	1996-07-22	63.53125	63.75	63.015625	63.5	519800
881	1996-07-23	63.59375	63.9375	62.578125	62.6875	1479800
882	1996-07-24	61.9375	63.1875	61.625	62.8125	2463400
883	1996-07-25	63.4375	63.5625	63.125	63.375	1989800
884	1996-07-26	63.5625	63.8125	63.390625	63.71875	642300
885	1996-07-29	63.625	63.71875	62.9375	63.015625	1297900
886	1996-07-30	63.4375	63.6875	62.9375	63.625	1868200
887	1996-07-31	63.671875	64.265625	63.515625	64.09375	767100
888	1996-08-01	64.15625	65.390625	64.0625	65.15625	1168600
889	1996-08-02	66.0	66.59375	65.75	66.5625	1098500
890	1996-08-05	66.578125	66.59375	65.96875	66.171875	710200
891	1996-08-06	66.15625	66.515625	65.796875	66.375	640000
892	1996-08-07	66.625	66.75	66.125	66.546875	917800
893	1996-08-08	66.5625	66.5625	66.1875	66.4375	925100
894	1996-08-09	66.671875	66.765625	66.0625	66.21875	648800
895	1996-08-12	66.25	66.859375	66.0	66.703125	764200
896	1996-08-13	66.578125	66.625	66.0	66.171875	805200
897	1996-08-14	66.1875	66.46875	66.0	66.40625	533800
898	1996-08-15	66.234375	66.625	66.203125	66.28125	632600
899	1996-08-16	66.46875	66.875	66.46875	66.84375	475100
900	1996-08-19	66.859375	66.921875	66.625	66.875	436400
901	1996-08-20	66.890625	66.90625	66.671875	66.828125	645700
902	1996-08-21	66.65625	66.8125	66.375	66.59375	266400
903	1996-08-22	66.75	67.34375	66.71875	67.21875	584800
904	1996-08-23	67.09375	67.203125	66.640625	66.859375	757100
905	1996-08-26	66.703125	66.78125	66.421875	66.53125	784700
906	1996-08-27	66.71875	66.84375	66.5	66.78125	389400
907	1996-08-28	66.9375	67.0	66.65625	66.671875	227600
908	1996-08-29	66.59375	66.59375	65.625	66.015625	680200
909	1996-08-30	66.0	66.015625	65.125	65.328125	1500900
910	1996-09-03	64.46875	65.84375	64.375	65.75	1782000
911	1996-09-04	65.75	66.75	65.484375	65.8125	930200
912	1996-09-05	65.5	65.765625	65.015625	65.015625	616600
913	1996-09-06	65.25	66.171875	65.140625	65.9375	804900
914	1996-09-09	66.1875	66.734375	66.078125	66.71875	719200
915	1996-09-10	66.625	66.90625	66.375	66.6875	669900
916	1996-09-11	66.5625	67.125	66.40625	67.0625	713500
917	1996-09-12	67.25	67.734375	67.15625	67.53125	713300
918	1996-09-13	68.3125	68.625	68.125	68.5625	2008800
919	1996-09-16	68.65625	69.15625	68.5625	68.8125	1220200
920	1996-09-17	68.875	68.984375	68.234375	68.65625	604700
921	1996-09-18	68.5625	68.75	68.21875	68.484375	225500
922	1996-09-19	68.375	68.796875	68.28125	68.75	410000
923	1996-09-20	68.59375	68.78125	68.375	68.640625	948400
924	1996-09-23	68.46875	68.75	68.15625	68.625	466800
925	1996-09-24	68.5625	69.25	68.3125	68.609375	1269800
926	1996-09-25	68.9375	68.9375	68.5	68.65625	1353300
927	1996-09-26	68.75	69.1875	68.390625	68.625	773200
928	1996-09-27	68.71875	68.71875	68.375	68.6875	407600
929	1996-09-30	68.78125	69.0625	68.578125	68.625	578200
930	1996-10-01	68.703125	69.046875	68.4375	69.0	561400
931	1996-10-02	69.25	69.59375	69.15625	69.46875	609000
932	1996-10-03	69.5	69.53125	69.203125	69.40625	342200
933	1996-10-04	69.6875	70.34375	69.5	70.34375	754100
934	1996-10-07	70.3125	70.625	70.25	70.421875	235100
935	1996-10-08	70.453125	70.6875	70.015625	70.140625	386200
936	1996-10-09	70.25	70.375	69.515625	69.59375	528800
937	1996-10-10	69.59375	69.859375	69.375	69.453125	1562200
938	1996-10-11	69.71875	70.3125	69.71875	70.3125	331300
939	1996-10-14	70.3125	70.6875	70.296875	70.40625	201600
940	1996-10-15	71.125	71.125	69.953125	70.3125	776900
941	1996-10-16	70.5	70.65625	69.9375	70.65625	590100
942	1996-10-17	70.875	71.03125	70.546875	70.84375	792500
943	1996-10-18	70.875	71.3125	70.71875	71.21875	695800
944	1996-10-21	71.28125	71.625	70.9375	71.125	879200
945	1996-10-22	71.0625	71.078125	70.59375	70.625	848900
946	1996-10-23	70.46875	70.890625	70.1875	70.859375	735900
947	1996-10-24	70.859375	70.984375	70.21875	70.25	379300
948	1996-10-25	70.234375	70.5625	70.125	70.3125	568300
949	1996-10-28	70.375	70.734375	69.8125	69.84375	975400
950	1996-10-29	70.0625	70.578125	69.703125	70.40625	815900
951	1996-10-30	70.625	70.625	70.09375	70.171875	495400
952	1996-10-31	70.265625	70.875	70.1875	70.84375	726300
953	1996-11-01	70.984375	71.15625	70.265625	70.59375	821300
954	1996-11-04	70.6875	71.0625	70.53125	71.0625	1608400
955	1996-11-05	71.296875	71.796875	71.28125	71.46875	764000
956	1996-11-06	71.59375	72.875	71.53125	72.84375	1665000
957	1996-11-07	72.625	73.296875	72.53125	73.015625	1446300
958	1996-11-08	73.03125	73.4375	72.75	73.421875	1355700
959	1996-11-11	73.25	73.515625	73.21875	73.34375	655900
960	1996-11-12	73.546875	73.59375	73.015625	73.125	719900
961	1996-11-13	73.203125	73.5625	73.015625	73.453125	481900
962	1996-11-14	73.1875	73.9375	73.15625	73.9375	558800
963	1996-11-15	74.125	74.5	73.71875	74.03125	2250900
964	1996-11-18	74.171875	74.25	73.734375	74.046875	1518200
965	1996-11-19	74.140625	74.59375	74.03125	74.578125	1029300
966	1996-11-20	74.5625	75.015625	74.3125	74.703125	730000
967	1996-11-21	74.796875	74.84375	74.375	74.59375	653000
968	1996-11-22	74.703125	75.25	74.703125	75.171875	965100
969	1996-11-25	75.25	76.15625	75.078125	76.125	2058800
970	1996-11-26	76.28125	76.6875	75.46875	75.875	2861800
971	1996-11-27	76.0625	76.1875	75.640625	75.734375	872000
972	1996-11-29	76.0	76.21875	75.859375	76.015625	1073400
973	1996-12-02	75.921875	76.125	75.390625	76.046875	1350600
974	1996-12-03	76.0625	76.578125	74.75	74.75	1777800
975	1996-12-04	74.875	75.0625	74.09375	74.953125	2365100
976	1996-12-05	74.84375	75.140625	74.53125	74.75	1697700
977	1996-12-06	73.25	74.75	72.65625	74.3125	3401800
978	1996-12-09	74.6875	75.421875	74.578125	75.40625	1864600
979	1996-12-10	75.5625	75.671875	74.96875	75.046875	1331600
980	1996-12-11	73.625	74.625	73.3125	74.359375	1847900
981	1996-12-12	74.78125	74.875	72.9375	73.125	2540200
982	1996-12-13	73.0625	73.578125	72.40625	73.3125	1678300
983	1996-12-16	73.5	73.6875	72.0625	72.375	1831100
984	1996-12-17	72.15625	73.28125	71.875	72.953125	2023200
985	1996-12-18	73.375	73.765625	73.265625	73.53125	1666800
986	1996-12-19	74.1875	75.125	73.890625	75.046875	2269300
987	1996-12-20	75.125	75.71875	74.75	74.84375	1543200
988	1996-12-23	75.09375	75.203125	74.328125	74.65625	1263700
989	1996-12-24	74.84375	75.203125	74.796875	75.203125	633000
990	1996-12-26	75.4375	75.828125	75.375	75.78125	1384300
991	1996-12-27	75.78125	76.03125	75.5	75.875	410400
992	1996-12-30	76.125	76.125	75.15625	75.21875	694100
993	1996-12-31	75.28125	75.375	73.84375	73.84375	1378100
994	1997-01-02	74.375	74.375	72.75	74.03125	2031900
995	1997-01-03	74.375	75.125	74.078125	75.09375	2123200
996	1997-01-06	75.09375	75.4375	74.3125	74.4375	1374100
997	1997-01-07	74.4375	75.46875	74.125	75.34375	939000
998	1997-01-08	75.75	75.78125	74.6875	74.6875	1802200
999	1997-01-09	75.0625	75.875	74.9375	75.3125	1415700
1000	1997-01-10	74.25	76.25	74.25	76.125	2369500
1001	1997-01-13	76.5	76.5	75.640625	76.015625	1364600
1002	1997-01-14	76.6875	77.390625	76.5	76.96875	2111200
1003	1997-01-15	76.71875	77.203125	76.375	76.78125	1583900
1004	1997-01-16	77.03125	77.296875	76.5	77.09375	1308400
1005	1997-01-17	77.203125	77.75	77.109375	77.5625	1604000
1006	1997-01-20	77.75	78.09375	77.46875	77.65625	1889900
1007	1997-01-21	77.375	78.546875	77.109375	78.28125	2785800
1008	1997-01-22	78.3125	78.84375	77.875	78.84375	1201600
1009	1997-01-23	79.0625	79.6875	76.90625	77.75	2601100
1010	1997-01-24	77.875	77.90625	76.75	76.75	2176000
1011	1997-01-27	76.875	77.234375	76.375	76.53125	2108500
1012	1997-01-28	77.625	77.84375	76.0	76.75	4376000
1013	1997-01-29	76.875	77.5	76.59375	77.5	1122700
1014	1997-01-30	77.875	78.53125	77.40625	78.5	2126300
1015	1997-01-31	78.9375	79.40625	78.375	78.40625	3208100
1016	1997-02-03	78.71875	78.890625	78.359375	78.640625	755000
1017	1997-02-04	78.75	79.203125	78.4375	79.125	654100
1018	1997-02-05	79.234375	79.46875	77.125	77.640625	2255400
1019	1997-02-06	77.78125	78.203125	77.40625	78.15625	2483100
1020	1997-02-07	78.8125	79.25	77.78125	79.21875	2321000
1021	1997-02-10	79.25	79.53125	78.421875	78.46875	1670000
1022	1997-02-11	78.78125	79.375	78.125	79.375	1664300
1023	1997-02-12	79.375	80.640625	79.265625	80.5	2675400
1024	1997-02-13	80.8125	81.5625	80.6875	81.375	1104800
1025	1997-02-14	81.1875	81.46875	80.90625	81.1875	1112900
1026	1997-02-18	81.34375	81.9375	80.75	81.875	833100
1027	1997-02-19	81.65625	82.0	81.15625	81.328125	648100
1028	1997-02-20	81.03125	81.359375	80.15625	80.34375	1193900
1029	1997-02-21	80.40625	80.765625	80.140625	80.375	1844400
1030	1997-02-24	79.96875	81.375	79.96875	81.328125	787300
1031	1997-02-25	81.40625	81.53125	80.875	81.390625	1653900
1032	1997-02-26	81.3125	81.4375	79.625	80.59375	1597800
1033	1997-02-27	80.8125	80.8125	79.375	79.390625	1813100
1034	1997-02-28	79.25	79.875	79.0625	79.15625	2961200
1035	1997-03-03	78.75	79.75	78.6875	79.6875	1210400
1036	1997-03-04	79.90625	80.125	79.09375	79.25	1478700
1037	1997-03-05	79.71875	80.59375	79.453125	80.59375	1254800
1038	1997-03-06	80.625	80.90625	79.875	80.125	1528500
1039	1997-03-07	80.4375	81.15625	80.25	80.84375	1859300
1040	1997-03-10	80.9375	81.6875	80.546875	81.6875	1074900
1041	1997-03-11	81.75	81.796875	81.25	81.25	624600
1042	1997-03-12	81.3125	81.34375	80.296875	80.53125	1055600
1043	1997-03-13	80.25	80.46875	79.0625	79.28125	2514100
1044	1997-03-14	79.640625	80.03125	79.25	79.6875	1642700
1045	1997-03-17	79.25	80.03125	78.4375	79.90625	3013500
1046	1997-03-18	80.0	80.109375	78.71875	79.046875	1352500
1047	1997-03-19	78.84375	79.5	78.0625	78.78125	1510000
1048	1997-03-20	78.75	79.0	77.875	78.375	1808200
1049	1997-03-21	78.6875	78.75	78.34375	78.4375	2810600
1050	1997-03-24	78.5	79.578125	78.09375	79.53125	2145600
1051	1997-03-25	79.34375	79.96875	78.53125	78.75	2125800
1052	1997-03-26	79.0625	79.65625	78.6875	79.09375	1335300
1053	1997-03-27	79.375	79.375	76.15625	77.0	2898500
1054	1997-03-31	76.90625	77.125	75.25	75.375	4270700
1055	1997-04-01	75.25	76.1875	75.046875	75.859375	3210900
1056	1997-04-02	75.625	75.9375	74.4375	74.5	2672700
1057	1997-04-03	74.4375	75.125	74.1875	74.90625	2284200
1058	1997-04-04	74.5	75.859375	74.15625	75.84375	3706700
1059	1997-04-07	76.1875	76.625	76.140625	76.140625	2596200
1060	1997-04-08	76.125	76.78125	75.84375	76.6875	1822700
1061	1997-04-09	77.0	77.046875	75.84375	76.0625	2453200
1062	1997-04-10	76.09375	76.546875	75.6875	75.78125	1996500
1063	1997-04-11	75.0625	75.3125	73.375	73.375	4221600
1064	1997-04-14	73.734375	74.453125	73.3125	74.359375	3988500
1065	1997-04-15	75.25	75.640625	74.5	75.625	2760400
1066	1997-04-16	75.375	76.609375	75.25	76.5	2273300
1067	1997-04-17	76.5	77.0	76.0	76.1875	1386000
1068	1997-04-18	76.8125	76.984375	76.25	76.5625	1702100
1069	1997-04-21	76.75	76.90625	75.46875	76.0625	2809400
1070	1997-04-22	76.109375	77.734375	76.0	77.734375	3215000
1071	1997-04-23	77.65625	78.03125	77.1875	77.8125	2047700
1072	1997-04-24	78.046875	78.28125	76.875	77.421875	2689900
1073	1997-04-25	77.0625	77.203125	76.421875	76.53125	1606200
1074	1997-04-28	76.5	77.8125	76.375	77.28125	1666500
1075	1997-04-29	78.59375	79.78125	78.296875	79.71875	3197400
1076	1997-04-30	79.25	80.6875	79.21875	80.09375	3372200
1077	1997-05-01	80.21875	80.53125	79.3125	80.0	2149500
1078	1997-05-02	80.28125	81.671875	80.0625	81.4375	1448300
1079	1997-05-05	81.65625	83.5625	81.296875	83.375	3636200
1080	1997-05-06	82.96875	83.46875	82.5	83.3125	1721100
1081	1997-05-07	83.0	83.0	81.40625	81.5	2327200
1082	1997-05-08	81.3125	83.21875	81.1875	82.0625	2923700
1083	1997-05-09	82.96875	83.125	81.65625	82.625	2558200
1084	1997-05-12	82.9375	84.25	82.875	84.0	2357900
1085	1997-05-13	83.9375	84.09375	83.015625	83.65625	1195100
1086	1997-05-14	84.234375	84.5	83.4375	83.8125	2772000
1087	1997-05-15	83.8125	84.59375	83.515625	84.375	884100
1088	1997-05-16	84.125	84.3125	83.0	83.21875	1934200
1089	1997-05-19	83.3125	83.90625	83.0625	83.46875	1375800
1090	1997-05-20	83.28125	84.6875	82.75	84.46875	1756400
1091	1997-05-21	84.6875	84.984375	83.65625	84.28125	1208000
1092	1997-05-22	84.375	84.46875	83.5625	84.0	907600
1093	1997-05-23	84.375	85.21875	84.15625	84.78125	644400
1094	1997-05-27	84.375	85.53125	84.265625	85.125	1531000
1095	1997-05-28	85.125	85.453125	84.515625	85.109375	716700
1096	1997-05-29	85.09375	85.25	84.5	84.609375	1282700
1097	1997-05-30	83.21875	85.5625	83.125	85.15625	2143300
1098	1997-06-02	85.34375	85.5	84.71875	84.78125	1479100
1099	1997-06-03	84.40625	85.4375	84.34375	84.5	1562100
1100	1997-06-04	84.53125	84.75	84.078125	84.40625	1063100
1101	1997-06-05	84.59375	85.3125	84.421875	84.71875	1180800
1102	1997-06-06	84.59375	86.4375	84.59375	86.375	1511100
1103	1997-06-09	86.4375	86.875	86.34375	86.8125	1823400
1104	1997-06-10	86.84375	87.40625	86.5	87.078125	1217500
1105	1997-06-11	87.0	87.40625	86.828125	87.28125	1673800
1106	1997-06-12	87.875	89.0	87.5625	88.96875	4273300
1107	1997-06-13	89.0625	90.0	88.90625	89.71875	2132900
1108	1997-06-16	89.75	90.0	89.46875	89.75	800400
1109	1997-06-17	89.4375	90.234375	88.9375	89.625	2048100
1110	1997-06-18	89.125	89.625	88.96875	89.3125	1971900
1111	1997-06-19	89.609375	90.5	89.375	90.234375	2029900
1112	1997-06-20	89.9375	90.34375	89.5	89.578125	1396900
1113	1997-06-23	89.40625	89.90625	87.34375	87.40625	3991500
1114	1997-06-24	88.25	89.875	88.0	89.625	4895100
1115	1997-06-25	89.484375	90.25	87.9375	89.0	4708900
1116	1997-06-26	88.84375	89.625	87.6875	88.5625	2569900
1117	1997-06-27	88.96875	89.71875	88.6875	88.90625	2617900
1118	1997-06-30	88.90625	89.46875	87.875	88.3125	2384900
1119	1997-07-01	88.5	89.5625	88.390625	89.34375	1749000
1120	1997-07-02	89.5625	90.8125	89.21875	90.8125	1961800
1121	1997-07-03	91.875	92.15625	91.46875	92.0625	2539100
1122	1997-07-07	92.375	92.5	90.90625	91.125	1158600
1123	1997-07-08	91.25	92.1875	91.1875	92.078125	3396500
1124	1997-07-09	92.3125	92.375	90.03125	91.0625	5390300
1125	1997-07-10	91.125	91.84375	90.484375	91.46875	2072200
1126	1997-07-11	91.59375	92.1875	91.375	91.78125	2258900
1127	1997-07-14	91.890625	92.3125	91.21875	92.0625	3186400
1128	1997-07-15	92.3125	92.765625	91.46875	92.53125	2983100
1129	1997-07-16	93.125	94.09375	92.890625	93.75	2621300
1130	1997-07-17	93.625	93.8125	92.78125	93.28125	1794800
1131	1997-07-18	93.015625	93.21875	91.0625	91.296875	3961900
1132	1997-07-21	91.28125	91.59375	90.6875	91.3125	3810300
1133	1997-07-22	91.6875	93.796875	91.625	93.734375	4243400
1134	1997-07-23	93.9375	94.484375	93.53125	93.65625	3204300
1135	1997-07-24	93.9375	94.265625	92.6875	94.09375	4152700
1136	1997-07-25	94.5625	94.8125	93.625	94.03125	2364800
1137	1997-07-28	94.25	94.5625	93.5	93.96875	2794700
1138	1997-07-29	93.625	94.46875	93.421875	94.28125	2737100
1139	1997-07-30	94.5	95.625	94.40625	95.40625	4839800
1140	1997-07-31	95.40625	96.03125	95.03125	95.3125	2138700
1141	1997-08-01	95.5	95.71875	93.8125	94.9375	7077700
1142	1997-08-04	94.78125	95.546875	94.40625	95.1875	2339500
1143	1997-08-05	95.09375	95.6875	94.90625	95.25	1466700
1144	1997-08-06	95.4375	96.53125	95.0625	96.03125	2478200
1145	1997-08-07	96.5	96.625	95.125	95.3125	3641900
1146	1997-08-08	94.3125	94.75	92.40625	93.375	7113100
1147	1997-08-11	93.75	94.28125	92.625	94.0625	6355900
1148	1997-08-12	94.21875	94.546875	92.46875	92.5625	6132500
1149	1997-08-13	93.6875	93.84375	91.46875	92.28125	6982300
1150	1997-08-14	93.09375	93.3125	91.71875	92.625	3462700
1151	1997-08-15	92.125	92.125	89.625	89.78125	4907100
1152	1997-08-18	90.375	91.78125	89.34375	91.78125	5638900
1153	1997-08-19	92.21875	92.90625	91.53125	92.84375	3802800
1154	1997-08-20	92.9375	94.3125	92.609375	94.25	3564600
1155	1997-08-21	94.125	94.25	92.09375	92.59375	5392600
1156	1997-08-22	91.0	92.734375	90.5625	92.5625	8087800
1157	1997-08-25	92.78125	93.40625	91.84375	92.21875	3888000
1158	1997-08-26	92.0	92.5625	90.703125	90.859375	4290000
1159	1997-08-27	91.0	91.96875	90.40625	91.40625	5484300
1160	1997-08-28	91.1875	91.9375	90.0	90.015625	4287900
1161	1997-08-29	90.125	91.109375	89.71875	90.375	2652300
1162	1997-09-02	90.6875	93.359375	90.59375	93.3125	7294000
1163	1997-09-03	93.296875	94.0	92.75	92.8125	2812500
1164	1997-09-04	93.0625	93.71875	92.75	93.40625	2473700
1165	1997-09-05	93.96875	94.4375	92.59375	93.140625	3663300
1166	1997-09-08	93.71875	94.0	93.3125	93.546875	803500
1167	1997-09-09	93.21875	94.28125	92.90625	93.59375	1885200
1168	1997-09-10	93.125	93.5	91.65625	91.65625	3623700
1169	1997-09-11	91.78125	91.90625	90.25	91.1875	7055900
1170	1997-09-12	92.0	92.96875	90.9375	92.65625	6708000
1171	1997-09-15	92.65625	93.3125	92.1875	92.5	2060500
1172	1997-09-16	93.3125	95.28125	93.03125	94.8125	6979000
1173	1997-09-17	95.375	95.5	94.5	94.8125	2220000
1174	1997-09-18	95.0	96.375	94.96875	95.21875	5045400
1175	1997-09-19	94.65625	95.359375	94.40625	95.03125	1566400
1176	1997-09-22	95.5	96.203125	95.21875	95.5625	3259000
1177	1997-09-23	95.5625	95.703125	94.75	95.125	1872800
1178	1997-09-24	95.375	96.109375	94.28125	94.34375	2793100
1179	1997-09-25	94.25	94.75	93.625	93.6875	6327800
1180	1997-09-26	94.4375	94.8125	94.1875	94.46875	3995800
1181	1997-09-29	94.5	95.5625	94.15625	95.375	2065000
1182	1997-09-30	95.0	95.6875	94.375	94.375	4137600
1183	1997-10-01	95.25	95.8125	94.78125	95.625	3567500
1184	1997-10-02	95.53125	96.1875	95.3125	96.15625	2577500
1185	1997-10-03	97.46875	97.75	95.34375	96.640625	6499900
1186	1997-10-06	97.3125	97.609375	96.90625	97.28125	2272100
1187	1997-10-07	97.53125	98.5	97.203125	98.1875	1832800
1188	1997-10-08	98.359375	98.375	96.734375	97.5	4439400
1189	1997-10-09	96.78125	97.609375	96.21875	97.15625	3607600
1190	1997-10-10	96.3125	96.984375	96.25	96.875	2858100
1191	1997-10-13	97.34375	97.546875	96.71875	96.96875	1760300
1192	1997-10-14	97.46875	97.5	96.1875	97.0	2235700
1193	1997-10-15	96.3125	97.0625	96.28125	96.78125	2601700
1194	1997-10-16	97.3125	97.5	95.0	95.25	9488100
1195	1997-10-17	95.015625	95.375	93.0	94.28125	8151300
1196	1997-10-20	94.84375	95.75	94.15625	95.625	3636400
1197	1997-10-21	96.21875	97.5	96.03125	97.484375	5225400
1198	1997-10-22	97.34375	97.390625	96.53125	96.84375	4485200
1199	1997-10-23	94.9375	95.75	94.28125	94.9375	8054100
1200	1997-10-24	96.15625	96.15625	93.671875	94.0	6778700
1201	1997-10-27	93.015625	93.9375	86.84375	87.1875	10840700
1202	1997-10-28	84.375	92.875	84.375	92.21875	19548000
1203	1997-10-29	92.5	93.75	91.28125	91.96875	10134400
1204	1997-10-30	90.625	92.5625	89.75	89.9375	9772900
1205	1997-10-31	91.8125	92.5	90.4375	92.0625	7072700
1206	1997-11-03	93.1875	94.375	92.875	94.0	5548500
1207	1997-11-04	93.875	94.4375	93.28125	94.0	3455700
1208	1997-11-05	94.1875	95.28125	93.84375	94.3125	4774900
1209	1997-11-06	94.03125	94.34375	93.5	93.953125	3679800
1210	1997-11-07	92.375	93.25	91.4375	92.9375	10606800
1211	1997-11-10	93.625	93.84375	92.0	92.375	4347900
1212	1997-11-11	92.6875	93.0625	92.03125	92.40625	3212400
1213	1997-11-12	91.625	92.71875	90.375	90.5	6775300
1214	1997-11-13	91.46875	92.15625	90.09375	91.8125	8589600
1215	1997-11-14	92.3125	93.390625	91.609375	93.0625	5827900
1216	1997-11-17	94.375	95.3125	94.03125	94.78125	5149900
1217	1997-11-18	94.8125	95.09375	93.890625	94.1875	3433600
1218	1997-11-19	93.6875	95.0625	92.75	94.65625	4387900
1219	1997-11-20	95.3125	96.53125	95.28125	96.09375	4822700
1220	1997-11-21	96.625	96.8125	95.65625	96.75	5436500
1221	1997-11-24	96.0	96.34375	94.625	95.0	4337200
1222	1997-11-25	95.625	95.8125	94.65625	95.25	4525000
1223	1997-11-26	95.875	95.984375	95.3125	95.53125	2681100
1224	1997-11-28	95.75	96.25	95.59375	95.625	1564700
1225	1997-12-01	96.21875	98.09375	96.03125	98.09375	4850900
1226	1997-12-02	97.6875	97.984375	97.25	97.5	1974900
1227	1997-12-03	97.625	98.53125	96.875	97.78125	3302500
1228	1997-12-04	98.5	98.71875	97.375	97.6875	2872500
1229	1997-12-05	97.375	99.0	97.125	98.9375	3458800
1230	1997-12-08	98.96875	99.0	98.25	98.65625	2289200
1231	1997-12-09	98.21875	98.59375	97.625	98.0625	1703000
1232	1997-12-10	97.5625	97.84375	96.46875	97.21875	3558400
1233	1997-12-11	96.3125	96.59375	95.3125	95.5625	5072800
1234	1997-12-12	96.4375	96.5	94.90625	95.75	4478400
1235	1997-12-15	96.25	97.109375	95.875	96.71875	4674700
1236	1997-12-16	97.21875	97.8125	96.875	97.3125	2885800
1237	1997-12-17	97.84375	97.875	96.703125	96.8125	2236300
1238	1997-12-18	96.9375	96.9375	95.21875	95.875	4658300
1239	1997-12-19	94.53125	95.875	92.375	94.78125	8556000
1240	1997-12-22	95.4375	95.90625	94.5625	95.390625	5136800
1241	1997-12-23	95.4375	95.625	93.53125	93.6875	4436500
1242	1997-12-24	94.4375	94.4375	93.25	93.40625	2019200
1243	1997-12-26	94.125	94.125	93.40625	93.78125	941800
1244	1997-12-29	94.59375	95.71875	94.4375	95.625	2080000
1245	1997-12-30	95.9375	97.25	95.84375	97.125	3616000
1246	1997-12-31	96.875	97.625	96.6875	97.0625	4359500
1247	1998-01-02	97.3125	97.65625	96.53125	97.5625	2360900
1248	1998-01-05	97.84375	98.4375	96.78125	97.78125	4191800
1249	1998-01-06	97.25	97.28125	96.1875	96.21875	3154900
1250	1998-01-07	96.09375	96.71875	95.21875	96.46875	4424200
1251	1998-01-08	96.3125	96.3125	95.375	95.625	3831000
1252	1998-01-09	95.25	95.5	91.90625	92.3125	10258800
1253	1998-01-12	91.125	94.1875	90.90625	94.0	12097900
1254	1998-01-13	94.625	95.375	94.21875	95.3125	5224900
1255	1998-01-14	95.6875	95.96875	94.71875	95.75	3770400
1256	1998-01-15	95.5	95.75	94.8125	94.953125	2875400
1257	1998-01-16	96.25	96.6875	95.65625	96.3125	4374800
1258	1998-01-20	96.6875	98.015625	96.5	97.875	5091700
1259	1998-01-21	97.21875	97.6875	96.15625	96.9375	4699400
1260	1998-01-22	96.15625	96.875	95.875	96.078125	4543400
1261	1998-01-23	96.5	96.78125	95.0	95.9375	6350300
1262	1998-01-26	96.375	96.734375	95.40625	95.875	4362900
1263	1998-01-27	95.8125	97.5	95.65625	96.84375	7044200
1264	1998-01-28	97.40625	98.109375	97.1875	97.71875	4268600
1265	1998-01-29	97.84375	99.5625	97.5625	98.25	8007700
1266	1998-01-30	98.78125	98.96875	98.0	98.3125	3649100
1267	1998-02-02	99.90625	100.5	99.75	99.9375	5756300
1268	1998-02-03	100.0	100.8125	99.71875	100.6875	2759600
1269	1998-02-04	100.28125	101.15625	99.9375	100.5625	3374000
1270	1998-02-05	101.3125	101.59375	100.03125	100.5	5076200
1271	1998-02-06	101.0	101.625	100.6875	101.625	5701200
1272	1998-02-09	101.71875	101.75	100.71875	101.28125	2322200
1273	1998-02-10	101.4375	102.46875	101.1875	102.25	3660400
1274	1998-02-11	102.09375	102.34375	101.703125	102.15625	4073200
1275	1998-02-12	101.71875	102.9375	100.875	102.59375	5024700
1276	1998-02-13	102.1875	102.515625	101.875	102.0	2101300
1277	1998-02-17	102.8125	103.09375	102.15625	102.5	3055500
1278	1998-02-18	102.3125	103.484375	102.28125	103.4375	3007400
1279	1998-02-19	103.25	103.40625	102.75	102.890625	3387800
1280	1998-02-20	103.15625	103.71875	102.375	103.65625	3707000
1281	1998-02-23	104.25	104.25	103.34375	104.0625	3227800
1282	1998-02-24	103.90625	104.09375	102.9375	103.25	3386800
1283	1998-02-25	103.75	104.875	103.625	104.53125	3481800
1284	1998-02-26	104.4375	105.21875	104.1875	105.125	3187600
1285	1998-02-27	104.96875	105.53125	104.53125	105.125	3442900
1286	1998-03-02	105.25	105.75	104.625	104.90625	4252300
1287	1998-03-03	104.53125	105.625	104.53125	105.5	3349200
1288	1998-03-04	105.09375	105.40625	104.4375	104.8125	4404100
1289	1998-03-05	103.5	104.4375	103.15625	103.84375	7268000
1290	1998-03-06	104.5625	105.9375	104.4375	105.9375	6896300
1291	1998-03-09	105.53125	106.21875	105.25	105.5625	3362800
1292	1998-03-10	106.21875	106.84375	105.9375	106.5625	5481900
1293	1998-03-11	106.96875	107.3125	106.78125	107.0625	3439600
1294	1998-03-12	107.09375	107.59375	106.5	107.5	3191300
1295	1998-03-13	107.84375	108.0	106.875	107.09375	2879400
1296	1998-03-16	107.84375	108.375	107.53125	108.25	3223600
1297	1998-03-17	108.3125	108.5625	107.65625	108.5625	4581900
1298	1998-03-18	108.25	108.96875	108.03125	108.96875	1944100
1299	1998-03-19	108.96875	109.375	108.65625	109.25	2554800
1300	1998-03-20	109.5625	110.1875	108.875	109.875	3123300
1301	1998-03-23	109.71875	110.3125	109.40625	109.625	4453100
1302	1998-03-24	110.0625	110.8125	109.9375	110.5625	3333600
1303	1998-03-25	111.40625	111.53125	109.1875	110.15625	4597600
1304	1998-03-26	109.875	110.75	109.625	110.09375	3333500
1305	1998-03-27	110.75	110.78125	109.0	109.625	2611300
1306	1998-03-30	109.625	110.09375	108.96875	109.5625	3108700
1307	1998-03-31	110.15625	111.1875	109.75	109.9375	5926500
1308	1998-04-01	110.3125	111.078125	109.40625	110.828125	2929000
1309	1998-04-02	110.9375	112.25	110.75	112.03125	3920900
1310	1998-04-03	112.34375	112.8125	111.84375	112.59375	3787600
1311	1998-04-06	113.25	113.375	111.6875	111.6875	4550500
1312	1998-04-07	111.75	111.9375	110.15625	110.9375	5583700
1313	1998-04-08	111.21875	111.28125	109.75	110.3125	4854800
1314	1998-04-09	110.5625	111.28125	110.53125	111.1875	4481200
1315	1998-04-13	111.375	111.375	110.0	110.875	4350200
1316	1998-04-14	111.125	111.8125	110.90625	111.8125	3279100
1317	1998-04-15	111.96875	112.125	111.15625	112.125	3867200
1318	1998-04-16	111.3125	111.5	110.5	110.8125	7177900
1319	1998-04-17	110.71875	112.4375	110.4375	112.28125	5688800
1320	1998-04-20	112.0	112.5625	111.875	112.25	3688300
1321	1998-04-21	112.4375	113.15625	111.90625	112.78125	4573200
1322	1998-04-22	112.875	113.4375	112.8125	113.09375	2386100
1323	1998-04-23	112.625	113.0	111.75	112.0	5062000
1324	1998-04-24	111.75	112.46875	110.34375	110.8125	11039700
1325	1998-04-27	109.375	109.6875	107.625	108.71875	14510200
1326	1998-04-28	109.78125	109.8125	108.125	108.5625	6511400
1327	1998-04-29	109.03125	109.96875	108.4375	109.3125	7703100
1328	1998-04-30	110.5625	111.921875	110.40625	111.34375	8684500
1329	1998-05-01	111.75	112.59375	111.3125	112.59375	4008800
1330	1998-05-04	112.71875	113.3125	112.15625	112.3125	4537200
1331	1998-05-05	112.0	112.15625	111.125	111.53125	5146400
1332	1998-05-06	112.125	112.125	110.1875	110.21875	5526100
1333	1998-05-07	110.5	110.5625	109.34375	109.34375	6940400
1334	1998-05-08	110.0	111.375	110.0	111.125	7951000
1335	1998-05-11	111.5625	112.21875	110.375	110.75	6336300
1336	1998-05-12	110.8125	111.96875	110.34375	111.9375	6045200
1337	1998-05-13	112.0625	112.5625	111.59375	112.21875	4441500
1338	1998-05-14	111.53125	112.6875	111.34375	111.65625	4187500
1339	1998-05-15	112.0	112.21875	110.8125	111.03125	6716100
1340	1998-05-18	110.71875	111.59375	109.828125	110.59375	4847200
1341	1998-05-19	111.0	111.6875	110.78125	111.34375	5918700
1342	1998-05-20	112.09375	112.5	110.875	112.40625	5716600
1343	1998-05-21	112.375	112.78125	111.3125	111.6875	6301500
1344	1998-05-22	111.75	112.0625	110.9375	111.25	4862200
1345	1998-05-26	112.09375	112.09375	109.1875	109.46875	6899300
1346	1998-05-27	108.53125	109.90625	107.578125	109.625	10202600
1347	1998-05-28	109.875	110.375	109.0625	110.125	4907600
1348	1998-05-29	110.625	110.8125	109.03125	109.03125	4772600
1349	1998-06-01	108.96875	110.21875	108.5625	109.53125	6092200
1350	1998-06-02	110.0	110.34375	109.15625	109.625	6701100
1351	1998-06-03	109.875	110.1875	107.875	107.875	6445100
1352	1998-06-04	108.25	110.0625	108.0625	109.875	6566300
1353	1998-06-05	110.375	112.0	109.875	112.0	8463200
1354	1998-06-08	111.9375	112.46875	111.65625	111.875	4159900
1355	1998-06-09	111.71875	112.421875	111.40625	112.21875	2725300
1356	1998-06-10	111.625	113.0625	111.25	111.5	6186900
1357	1998-06-11	111.4375	111.875	109.375	109.40625	8056600
1358	1998-06-12	109.875	110.4375	108.25	110.4375	9779000
1359	1998-06-15	108.8125	109.90625	107.5	107.53125	10234200
1360	1998-06-16	108.40625	109.21875	107.75	109.1875	7471500
1361	1998-06-17	110.15625	111.78125	109.9375	111.46875	12057700
1362	1998-06-18	111.1875	111.4375	110.75	110.96875	3844600
1363	1998-06-19	111.0625	111.234375	109.625	110.0625	3549100
1364	1998-06-22	110.25	111.0625	110.0625	110.59375	5438300
1365	1998-06-23	111.09375	112.0625	111.0	111.90625	5004600
1366	1998-06-24	112.15625	113.6875	111.609375	113.40625	8291900
1367	1998-06-25	113.90625	114.4375	112.8125	113.21875	5854800
1368	1998-06-26	113.3125	113.84375	113.125	113.6875	4833100
1369	1998-06-29	114.25	114.6875	113.796875	114.09375	5953400
1370	1998-06-30	113.90625	114.1875	113.0625	113.3125	4284800
1371	1998-07-01	114.0625	114.9375	113.625	114.625	3489500
1372	1998-07-02	114.71875	114.875	114.25	114.84375	3503900
1373	1998-07-06	114.78125	116.0	114.5625	116.0	3144400
1374	1998-07-07	115.984375	116.125	115.28125	115.78125	4920700
1375	1998-07-08	115.875	116.9375	115.75	116.625	6875000
1376	1998-07-09	116.28125	116.71875	115.625	115.84375	6942500
1377	1998-07-10	116.03125	116.9375	115.0625	116.46875	7849700
1378	1998-07-13	116.5625	116.84375	116.0625	116.5	6555100
1379	1998-07-14	116.9375	118.15625	116.9375	117.8125	6983600
1380	1998-07-15	118.0625	118.28125	117.53125	117.59375	4977500
1381	1998-07-16	117.6875	118.59375	117.0625	118.40625	6315600
1382	1998-07-17	118.625	119.0	118.3125	118.5625	3539500
1383	1998-07-20	118.75	119.234375	117.9375	118.5625	2338400
1384	1998-07-21	119.0	119.0	116.28125	116.5	5518600
1385	1998-07-22	116.34375	116.984375	115.53125	116.5	10417300
1386	1998-07-23	116.3125	116.59375	113.90625	114.1875	15110900
1387	1998-07-24	114.96875	115.09375	112.875	114.09375	11540500
1388	1998-07-27	113.625	115.0	112.84375	114.90625	9600000
1389	1998-07-28	114.4375	114.65625	111.875	112.96875	13693000
1390	1998-07-29	113.71875	114.125	112.25	112.53125	7462400
1391	1998-07-30	113.625	114.59375	113.40625	114.21875	6821600
1392	1998-07-31	114.34375	114.5	111.3125	111.78125	7680500
1393	1998-08-03	111.78125	112.421875	111.03125	111.3125	10486500
1394	1998-08-04	112.21875	112.21875	107.0	107.0	15091600
1395	1998-08-05	107.9375	108.875	105.59375	108.46875	21718400
1396	1998-08-06	108.125	109.5	107.5625	108.9375	13084400
1397	1998-08-07	109.6875	110.59375	108.46875	109.125	12083800
1398	1998-08-10	108.75	109.65625	108.1875	108.5	6273000
1399	1998-08-11	106.78125	107.4375	105.5	106.875	14287100
1400	1998-08-12	107.75	108.875	107.5	108.6875	11158400
1401	1998-08-13	108.8125	109.65625	107.375	107.375	9073900
1402	1998-08-14	108.34375	108.71875	105.78125	106.125	8628500
1403	1998-08-17	106.0	108.9375	105.5	108.375	11290000
1404	1998-08-18	109.0	110.59375	108.78125	110.375	7603900
1405	1998-08-19	111.09375	111.09375	109.625	110.09375	6258600
1406	1998-08-20	109.6875	110.40625	109.15625	109.4375	7402800
1407	1998-08-21	108.1875	108.71875	105.5	108.5625	16685400
1408	1998-08-24	109.25	109.9375	108.3125	109.25	7201700
1409	1998-08-25	110.375	111.25	108.640625	109.5	9688300
1410	1998-08-26	108.28125	109.625	107.75	108.875	9339700
1411	1998-08-27	107.0	107.5625	103.46875	103.75	24887800
1412	1998-08-28	104.96875	105.71875	102.15625	103.375	23735900
1413	1998-08-31	103.75	104.015625	95.0	96.0	22563100
1414	1998-09-01	96.0625	100.5625	93.625	100.0625	24748500
1415	1998-09-02	99.8125	101.75	98.78125	99.34375	13843200
1416	1998-09-03	97.625	99.375	96.75	98.5625	17311300
1417	1998-09-04	99.4375	99.8125	95.75	97.75	17783800
1418	1998-09-08	100.875	103.0	99.8125	103.0	14746500
1419	1998-09-09	102.75	103.125	100.4375	100.5	12109700
1420	1998-09-10	98.4375	99.34375	96.8125	98.5	19889300
1421	1998-09-11	98.1875	101.6875	97.0	101.6875	20379800
1422	1998-09-14	102.875	104.453125	102.09375	103.4375	10686800
1423	1998-09-15	102.875	104.3125	102.28125	104.0625	8337900
1424	1998-09-16	104.75	105.25	103.15625	105.0	11024900
1425	1998-09-17	102.25	103.03125	101.78125	102.0	12945200
1426	1998-09-18	102.375	102.40625	101.09375	102.09375	7019200
1427	1998-09-21	99.625	103.40625	98.9375	102.03125	8834600
1428	1998-09-22	103.5	103.65625	102.15625	102.875	7270100
1429	1998-09-23	103.875	107.0	103.78125	107.0	13688500
1430	1998-09-24	106.3125	106.8125	103.25	104.375	11129500
1431	1998-09-25	103.125	105.421875	102.625	104.25	10247400
1432	1998-09-28	105.3125	106.3125	104.25	105.1875	8847800
1433	1998-09-29	105.375	105.9375	103.375	104.9375	10618100
1434	1998-09-30	103.5	104.3125	101.375	101.75	7908400
1435	1998-10-01	100.03125	101.546875	98.09375	98.8125	13335600
1436	1998-10-02	98.875	100.875	97.21875	100.71875	14351800
1437	1998-10-05	99.59375	99.96875	96.34375	98.6875	12807200
1438	1998-10-06	100.75	101.28125	97.53125	98.59375	12621000
1439	1998-10-07	98.625	100.03125	95.75	97.125	14348500
1440	1998-10-08	94.5625	96.75	92.21875	96.59375	20625000
1441	1998-10-09	97.0	98.78125	94.0625	98.53125	12708500
1442	1998-10-12	100.625	101.4375	99.6875	99.96875	9508500
1443	1998-10-13	99.5625	100.40625	98.75	99.625	6256800
1444	1998-10-14	98.9375	101.8125	98.84375	100.5625	8176900
1445	1998-10-15	100.125	107.25	99.9375	105.96875	20541100
1446	1998-10-16	106.125	106.75	105.0	106.0	16573900
1447	1998-10-19	105.6875	106.8125	105.5	106.375	7915900
1448	1998-10-20	107.5625	108.796875	106.09375	107.0	14611600
1449	1998-10-21	106.875	107.625	105.875	106.625	9178400
1450	1998-10-22	106.78125	108.46875	106.15625	108.21875	8277500
1451	1998-10-23	107.96875	108.0	106.78125	106.84375	6237200
1452	1998-10-26	107.71875	108.46875	106.78125	107.625	5838600
1453	1998-10-27	108.4375	108.96875	106.28125	107.0	10089700
1454	1998-10-28	106.5625	107.53125	106.03125	106.8125	5650600
1455	1998-10-29	107.09375	109.4375	106.625	109.40625	9625600
1456	1998-10-30	110.125	110.90625	109.5	110.0	9872800
1457	1998-11-02	110.8125	111.875	110.1875	111.875	6501400
1458	1998-11-03	111.59375	111.8125	110.75	111.0625	6866000
1459	1998-11-04	112.46875	113.09375	111.09375	112.25	8233600
1460	1998-11-05	111.53125	113.9375	111.125	113.78125	6841500
1461	1998-11-06	113.46875	114.5625	113.3125	114.125	5224800
1462	1998-11-09	113.9375	114.25	112.5	113.3125	6188700
1463	1998-11-10	113.0	113.9375	112.25	113.0	14015200
1464	1998-11-11	113.8125	114.0	111.890625	112.25	10922400
1465	1998-11-12	112.3125	113.125	111.6875	112.125	5457400
1466	1998-11-13	112.21875	113.21875	112.125	113.21875	5524600
1467	1998-11-16	114.21875	114.359375	112.890625	114.0625	6023700
1468	1998-11-17	113.65625	115.625	113.0	114.0625	9058900
1469	1998-11-18	114.3125	115.0	113.5	114.75	4567700
1470	1998-11-19	115.28125	115.90625	114.625	115.75	5249300
1471	1998-11-20	116.359375	116.75	115.84375	116.625	5562000
1472	1998-11-23	117.46875	119.625	117.15625	119.375	7151300
1473	1998-11-24	119.0	119.65625	118.453125	118.625	5323700
1474	1998-11-25	118.9375	119.1875	118.21875	118.625	4393500
1475	1998-11-27	119.46875	119.71875	119.015625	119.5	4557900
1476	1998-11-30	119.015625	119.375	116.125	116.125	8705400
1477	1998-12-01	116.125	118.03125	115.21875	117.625	8950600
1478	1998-12-02	117.21875	117.90625	116.0	117.28125	7495500
1479	1998-12-03	117.25	118.3125	115.09375	115.34375	12145300
1480	1998-12-04	116.625	118.5	116.5	118.375	10339500
1481	1998-12-07	118.0625	119.46875	118.0	118.9375	4290000
1482	1998-12-08	118.53125	119.75	117.5	118.40625	10102600
1483	1998-12-09	118.6875	118.96875	117.875	118.625	5327900
1484	1998-12-10	118.84375	118.84375	116.71875	116.890625	5966600
1485	1998-12-11	116.4375	117.34375	115.5625	117.125	8198200
1486	1998-12-14	116.15625	116.40625	113.75	113.75	9521400
1487	1998-12-15	114.6875	116.75	114.53125	116.6875	9631500
1488	1998-12-16	117.125	117.125	115.75	116.53125	7260000
1489	1998-12-17	117.21875	118.59375	117.03125	118.390625	6914700
1490	1998-12-18	118.3125	119.125	117.875	118.5	4802400
1491	1998-12-21	119.25	121.34375	119.0	120.15625	8580700
1492	1998-12-22	120.40625	121.21875	119.1875	120.6875	5461100
1493	1998-12-23	121.1875	123.21875	120.8125	123.21875	7791000
1494	1998-12-24	123.15625	123.25	122.5	122.6875	1507100
1495	1998-12-28	123.25	123.3125	122.0	122.375	4203600
1496	1998-12-29	122.71875	124.484375	122.125	124.3125	3935800
1497	1998-12-30	123.9375	124.75	123.03125	123.3125	6810700
1498	1998-12-31	123.3125	123.9375	122.46875	123.3125	6790500
1499	1999-01-04	123.375	125.21875	121.71875	123.03125	9450400
1500	1999-01-05	122.9375	124.875	122.9375	124.4375	8031000
1501	1999-01-06	125.8125	127.75	125.75	127.4375	7737700
1502	1999-01-07	126.375	127.21875	125.78125	126.8125	5504900
1503	1999-01-08	128.1875	128.5	125.96875	127.75	6224400
1504	1999-01-11	127.6875	127.6875	125.21875	126.53125	7578300
1505	1999-01-12	126.21875	126.21875	123.75	124.25	7768800
1506	1999-01-13	120.40625	125.125	120.375	123.375	10810600
1507	1999-01-14	123.625	123.90625	120.90625	121.21875	11400700
1508	1999-01-15	122.375	124.78125	122.0625	124.375	7817700
1509	1999-01-19	125.296875	125.625	123.5	125.1875	6535100
1510	1999-01-20	126.09375	127.9375	125.03125	126.1875	6534400
1511	1999-01-21	125.578125	125.84375	122.59375	122.84375	6937500
1512	1999-01-22	122.125	123.84375	121.78125	122.5625	7522300
1513	1999-01-25	123.28125	124.0	121.90625	123.8125	5700300
1514	1999-01-26	124.125	126.0625	123.625	126.0625	6047000
1515	1999-01-27	126.375	126.625	124.15625	124.59375	7399400
1516	1999-01-28	125.25	126.96875	125.1875	126.6875	5961700
1517	1999-01-29	127.34375	128.296875	125.40625	127.65625	6456800
1518	1999-02-01	128.6875	128.6875	126.90625	126.90625	9426800
1519	1999-02-02	127.078125	127.21875	124.765625	126.125	9194500
1520	1999-02-03	125.6875	127.9375	125.65625	127.40625	10290700
1521	1999-02-04	127.375	127.5	124.78125	125.5	7761100
1522	1999-02-05	125.65625	125.65625	123.21875	124.0625	7516100
1523	1999-02-08	125.09375	125.09375	123.34375	124.3125	8528400
1524	1999-02-09	124.375	124.5	121.515625	121.53125	8985700
1525	1999-02-10	122.125	123.0	121.328125	122.3125	6936700
1526	1999-02-11	123.0625	126.09375	122.5	125.125	9181800
1527	1999-02-12	124.8125	125.5	122.625	123.625	10676600
1528	1999-02-16	124.75	125.625	122.875	122.875	6915500
1529	1999-02-17	123.1875	125.359375	122.25	122.75	7858100
1530	1999-02-18	123.1875	124.375	122.21875	123.71875	9048900
1531	1999-02-19	124.0	125.75	123.375	124.25	5312200
1532	1999-02-22	124.4375	127.71875	124.28125	127.5625	10695800
1533	1999-02-23	127.59375	128.5	126.59375	127.5	7770700
1534	1999-02-24	127.84375	128.84375	125.0	125.25	7271000
1535	1999-02-25	124.53125	125.28125	122.6875	124.0625	11633000
1536	1999-02-26	124.75	124.84375	122.8125	123.5625	9621300
1537	1999-03-01	123.65625	124.3125	122.375	123.90625	7607200
1538	1999-03-02	124.5	125.3125	122.3125	122.8125	9651500
1539	1999-03-03	123.09375	123.5625	121.78125	123.46875	7881400
1540	1999-03-04	124.0625	125.484375	123.265625	125.03125	8256400
1541	1999-03-05	127.5	128.125	126.5625	127.546875	10703100
1542	1999-03-08	128.28125	128.796875	127.25	128.375	4802200
1543	1999-03-09	128.125	129.9375	127.75	128.0625	7893400
1544	1999-03-10	128.46875	129.25	127.78125	129.1875	3950000
1545	1999-03-11	129.6875	131.1875	128.875	130.625	6583700
1546	1999-03-12	131.0	131.03125	129.21875	129.375	5286500
1547	1999-03-15	129.9375	131.25	129.5	131.21875	5394400
1548	1999-03-16	131.125	131.65625	130.46875	130.71875	4547500
1549	1999-03-17	130.6875	130.9375	129.625	130.15625	4524100
1550	1999-03-18	129.78125	132.375	129.75	132.25	3506300
1551	1999-03-19	132.3125	132.625	129.6875	129.6875	5526700
1552	1999-03-22	130.0625	130.59375	129.421875	129.9375	4603800
1553	1999-03-23	129.3125	129.53125	125.703125	126.1875	9713800
1554	1999-03-24	126.84375	127.171875	125.625	126.90625	6280900
1555	1999-03-25	128.0625	129.5	127.75	129.5	6639600
1556	1999-03-26	128.625	129.125	127.71875	128.5625	6159700
1557	1999-03-29	129.15625	131.4375	129.15625	131.15625	5863900
1558	1999-03-30	129.9375	131.21875	129.5625	130.46875	5401400
1559	1999-03-31	131.15625	131.609375	128.3125	128.375	7413600
1560	1999-04-01	129.6875	129.6875	128.125	129.34375	7683600
1561	1999-04-05	130.9375	132.59375	130.25	132.40625	5791100
1562	1999-04-06	132.1875	132.984375	131.15625	132.09375	5381300
1563	1999-04-07	132.6875	133.375	131.375	133.15625	6248600
1564	1999-04-08	133.1875	134.9375	132.28125	134.84375	5909100
1565	1999-04-09	134.4375	135.5	133.59375	134.875	4365800
1566	1999-04-12	133.46875	136.40625	133.21875	136.3125	8213200
1567	1999-04-13	136.25	136.46875	134.5	135.4375	10071400
1568	1999-04-14	136.0625	136.0625	132.6875	133.15625	11551700
1569	1999-04-15	133.4375	133.5625	131.0	132.65625	11150000
1570	1999-04-16	132.90625	132.90625	131.1875	131.53125	6476200
1571	1999-04-19	132.6875	134.53125	128.375	129.5	12487200
1572	1999-04-20	129.8125	131.1875	129.0	131.125	9049600
1573	1999-04-21	131.0625	135.625	130.40625	134.875	5772200
1574	1999-04-22	135.125	136.375	134.390625	136.15625	6897400
1575	1999-04-23	135.875	136.75	135.0	135.8125	4593100
1576	1999-04-26	136.5	136.8125	135.46875	136.59375	3606500
1577	1999-04-27	137.125	137.5	135.84375	137.25	5147200
1578	1999-04-28	136.4375	137.25	135.0	135.375	5544300
1579	1999-04-29	135.5625	136.0625	133.8125	134.34375	9824300
1580	1999-04-30	135.09375	135.625	131.5	133.25	10991900
1581	1999-05-03	133.4375	135.84375	133.09375	135.6875	10709700
1582	1999-05-04	135.125	135.8125	133.125	133.75	10509300
1583	1999-05-05	133.9375	135.0625	131.84375	134.8125	10032300
1584	1999-05-06	134.4375	135.125	132.375	133.984375	13507200
1585	1999-05-07	134.5	135.125	133.4375	135.0	8680700
1586	1999-05-10	134.84375	135.71875	133.53125	134.328125	5580100
1587	1999-05-11	135.3125	136.875	134.71875	135.6875	7000600
1588	1999-05-12	135.75	137.21875	131.5	136.75	13865800
1589	1999-05-13	137.25	138.0	136.8125	137.34375	4485700
1590	1999-05-14	134.5625	135.875	133.5	133.78125	8370100
1591	1999-05-17	133.625	134.484375	132.375	134.1875	6268100
1592	1999-05-18	134.53125	134.984375	132.625	133.9375	8218600
1593	1999-05-19	134.46875	135.0	133.25	134.90625	5052400
1594	1999-05-20	135.125	135.59375	134.0625	134.09375	4670400
1595	1999-05-21	134.125	134.6875	132.59375	133.34375	6418200
1596	1999-05-24	133.84375	133.84375	130.390625	131.125	7952000
1597	1999-05-25	131.375	132.34375	128.4375	129.0	15406400
1598	1999-05-26	129.3125	131.0	128.09375	130.4375	12575900
1599	1999-05-27	129.84375	130.28125	128.0	128.5625	14515400
1600	1999-05-28	129.0	130.75	128.59375	130.203125	8748000
1601	1999-06-01	130.125	130.15625	128.375	129.75	6705300
1602	1999-06-02	129.75	130.1875	128.015625	129.875	6981900
1603	1999-06-03	130.6875	130.875	129.78125	130.59375	6076600
1604	1999-06-04	131.46875	133.359375	130.9375	133.21875	9787200
1605	1999-06-07	133.4375	134.1875	132.90625	133.5625	5299100
1606	1999-06-08	133.375	133.796875	131.59375	132.25	4895700
1607	1999-06-09	132.40625	133.09375	131.8125	132.125	7409700
1608	1999-06-10	131.4375	131.46875	129.59375	130.90625	7040700
1609	1999-06-11	131.21875	132.21875	129.09375	129.8125	12824800
1610	1999-06-14	130.6875	130.75	129.546875	129.9375	6823500
1611	1999-06-15	130.46875	131.65625	130.078125	130.8125	5700900
1612	1999-06-16	132.375	133.875	132.375	133.3125	7865800
1613	1999-06-17	132.875	135.5625	132.625	134.5625	8162800
1614	1999-06-18	134.0625	134.6875	133.375	134.3125	2875100
1615	1999-06-21	134.46875	135.25	133.65625	134.625	4646400
1616	1999-06-22	134.0	135.1875	133.5	133.6875	5862400
1617	1999-06-23	133.0	133.625	132.125	133.03125	9629200
1618	1999-06-24	132.875	132.9375	130.65625	132.03125	9176900
1619	1999-06-25	132.59375	133.015625	131.25	131.703125	4087000
1620	1999-06-28	132.6875	133.625	132.5	133.3125	5028900
1621	1999-06-29	133.0	135.1875	132.78125	134.5625	6956200
1622	1999-06-30	134.625	137.5	133.84375	137.0	16856100
1623	1999-07-01	137.0	138.5	136.0625	138.03125	9939500
1624	1999-07-02	138.125	139.5	137.90625	139.40625	3772800
1625	1999-07-06	139.25	140.75	138.59375	139.375	11221100
1626	1999-07-07	139.0625	139.71875	138.515625	139.5625	3230700
1627	1999-07-08	139.0625	140.625	138.75	139.671875	7101500
1628	1999-07-09	140.0	140.59375	139.5625	140.5	2976800
1629	1999-07-12	140.9375	140.9375	139.5	139.875	4436300
1630	1999-07-13	139.375	139.921875	138.65625	139.375	6477600
1631	1999-07-14	140.0	140.21875	138.75	140.15625	4382500
1632	1999-07-15	140.78125	141.375	140.3125	141.046875	3348600
1633	1999-07-16	141.25	142.15625	140.75	141.8125	2281500
1634	1999-07-19	142.1875	142.25	140.5625	140.875	4287000
1635	1999-07-20	140.125	140.40625	137.53125	137.984375	7060100
1636	1999-07-21	138.09375	138.90625	137.3125	137.828125	4793700
1637	1999-07-22	137.4375	138.0	135.46875	136.015625	7804100
1638	1999-07-23	136.65625	137.0	135.125	135.75	4603000
1639	1999-07-26	134.875	136.125	134.625	134.75	4333400
1640	1999-07-27	136.0	137.203125	135.375	135.875	5908500
1641	1999-07-28	136.25	137.3125	135.59375	136.3125	3955500
1642	1999-07-29	134.9375	135.25	133.3125	134.40625	7760600
1643	1999-07-30	134.8125	135.34375	132.5625	132.75	5994300
1644	1999-08-02	132.75	134.75	132.5	133.0625	6065500
1645	1999-08-03	133.71875	133.84375	131.375	132.4375	5445400
1646	1999-08-04	132.71875	133.875	130.4375	130.625	6497900
1647	1999-08-05	130.875	131.9375	128.84375	131.8125	10322000
1648	1999-08-06	131.21875	132.0	129.5	130.375	7537700
1649	1999-08-09	130.59375	131.796875	129.75	130.09375	5565900
1650	1999-08-10	129.875	130.15625	127.0	128.65625	9793300
1651	1999-08-11	129.6875	130.53125	128.625	130.21875	8003400
1652	1999-08-12	130.6875	131.8125	129.90625	130.140625	7036800
1653	1999-08-13	131.625	133.25	131.125	133.15625	5857700
1654	1999-08-16	133.125	133.96875	132.25	133.75	3927000
1655	1999-08-17	134.4375	134.84375	133.125	134.625	4808000
1656	1999-08-18	134.203125	134.375	133.25	133.65625	4355500
1657	1999-08-19	132.375	133.234375	131.6875	132.5625	6448100
1658	1999-08-20	133.0625	134.125	132.6875	133.90625	3663700
1659	1999-08-23	134.8125	136.546875	134.65625	136.46875	5637800
1660	1999-08-24	136.0625	137.96875	135.375	136.96875	9279500
1661	1999-08-25	137.1875	138.78125	136.15625	138.375	6005300
1662	1999-08-26	138.28125	138.421875	136.5	136.71875	4322300
1663	1999-08-27	136.875	137.0625	135.0625	135.0625	6247400
1664	1999-08-30	135.34375	135.5	132.0	132.5625	4652000
1665	1999-08-31	132.9375	133.75	130.875	132.0625	11453700
1666	1999-09-01	132.9375	133.734375	132.3125	133.6875	6863900
1667	1999-09-02	132.125	132.671875	130.65625	132.109375	10896300
1668	1999-09-03	134.875	136.5	134.6875	135.96875	9160800
1669	1999-09-07	136.0625	136.625	135.21875	135.46875	4560800
1670	1999-09-08	134.84375	136.0625	134.03125	134.8125	6159600
1671	1999-09-09	134.75	135.25	133.6875	134.75	6177800
1672	1999-09-10	136.25	136.359375	134.9375	135.875	2934500
1673	1999-09-13	135.125	135.46875	134.5	134.953125	2320500
1674	1999-09-14	134.0625	134.5625	133.375	134.0625	3736000
1675	1999-09-15	135.4375	135.4375	131.875	131.9375	6984500
1676	1999-09-16	132.5	132.8125	130.3125	132.453125	15377600
1677	1999-09-17	132.625	133.9375	132.15625	133.75	8542300
1678	1999-09-20	133.9375	134.0	133.09375	133.5625	2803900
1679	1999-09-21	132.25	132.46875	130.15625	130.75	9335200
1680	1999-09-22	131.25	131.84375	129.75	130.609375	13009100
1681	1999-09-23	131.8125	131.8125	127.625	127.875	12204100
1682	1999-09-24	127.75	128.375	126.3125	127.75	13792900
1683	1999-09-27	128.75	129.75	128.28125	128.59375	6970300
1684	1999-09-28	127.9375	128.8125	125.5625	128.34375	11063400
1685	1999-09-29	128.4375	129.125	126.75	126.8125	7580300
1686	1999-09-30	127.4375	129.4375	126.96875	128.75	7498900
1687	1999-10-01	127.9375	128.5625	126.625	128.46875	11127100
1688	1999-10-04	129.1875	130.875	128.75	130.75	6341600
1689	1999-10-05	130.71875	131.96875	128.6875	130.625	11976000
1690	1999-10-06	130.75	132.8125	130.6875	132.625	10308200
1691	1999-10-07	132.859375	133.0	131.5	131.875	6535600
1692	1999-10-08	131.75	133.875	131.234375	133.875	9674300
1693	1999-10-11	133.59375	134.125	133.3125	133.65625	4282000
1694	1999-10-12	133.125	133.3125	131.1875	131.59375	8686100
1695	1999-10-13	130.6875	131.3125	128.1875	128.1875	10469300
1696	1999-10-14	128.484375	129.1875	126.75	128.15625	10562200
1697	1999-10-15	126.0	126.75	124.5	124.875	14238700
1698	1999-10-18	124.9375	125.9375	123.4375	125.78125	9758800
1699	1999-10-19	127.1875	128.25	125.9375	127.0	14392900
1700	1999-10-20	127.75	129.46875	127.125	128.25	9759400
1701	1999-10-21	127.21875	129.0	126.625	129.0	9105400
1702	1999-10-22	129.75	131.21875	129.5625	130.09375	8309600
1703	1999-10-25	129.3125	130.46875	128.75	129.4375	8114300
1704	1999-10-26	130.1875	130.6875	127.8125	127.8125	6256300
1705	1999-10-27	128.375	130.3125	128.25	130.125	5433300
1706	1999-10-28	132.4375	134.859375	132.1875	134.5625	10509700
1707	1999-10-29	135.84375	137.6875	135.71875	137.0	10988600
1708	1999-11-01	136.5	137.0	135.5625	135.5625	4006500
1709	1999-11-02	135.96875	137.25	134.59375	134.59375	6516900
1710	1999-11-03	136.0	136.375	135.125	135.5	7222300
1711	1999-11-04	136.75	137.359375	135.765625	136.53125	7907500
1712	1999-11-05	138.625	139.109375	136.78125	137.875	7431500
1713	1999-11-08	137.0	138.375	136.75	138.0	4649200
1714	1999-11-09	138.5	138.6875	136.28125	136.703125	4533700
1715	1999-11-10	136.25	138.390625	136.078125	137.71875	6405600
1716	1999-11-11	138.1875	138.5	137.46875	138.5	4794100
1717	1999-11-12	139.25	139.984375	137.125	139.75	11802900
1718	1999-11-15	139.84375	140.25	139.40625	140.078125	2187500
1719	1999-11-16	140.5625	143.0	140.09375	141.25	7544800
1720	1999-11-17	142.25	142.9375	141.3125	141.625	9459000
1721	1999-11-18	142.4375	143.0	141.625	142.625	4491000
1722	1999-11-19	142.40625	142.96875	142.0	142.5	4832100
1723	1999-11-22	142.4375	143.0	141.5	142.46875	4155400
1724	1999-11-23	142.84375	142.84375	140.375	141.21875	5918000
1725	1999-11-24	140.75	142.4375	140.0	141.96875	4459700
1726	1999-11-26	142.46875	142.875	141.25	141.4375	1693900
1727	1999-11-29	140.875	141.921875	140.4375	140.9375	7348600
1728	1999-11-30	140.75	142.3125	139.0	139.28125	7682000
1729	1999-12-01	139.3125	140.5	139.0	140.40625	6980200
1730	1999-12-02	140.625	141.375	140.375	141.25	6698300
1731	1999-12-03	143.03125	145.34375	143.03125	143.84375	10045400
1732	1999-12-06	143.53125	143.71875	142.25	142.78125	3138900
1733	1999-12-07	143.28125	143.3125	141.375	141.625	10714200
1734	1999-12-08	141.34375	142.0625	140.5	140.71875	4611400
1735	1999-12-09	141.8125	142.21875	139.375	141.40625	6474700
1736	1999-12-10	142.28125	142.8125	140.875	141.875	5127300
1737	1999-12-13	141.4375	142.71875	141.28125	142.125	4210800
1738	1999-12-14	141.625	142.484375	140.625	140.75	5739000
1739	1999-12-15	140.375	142.203125	140.03125	141.5	6879100
1740	1999-12-16	142.1875	142.65625	141.15625	142.125	5854900
1741	1999-12-17	143.0	143.3125	142.0625	142.6875	4775400
1742	1999-12-20	142.5625	143.1875	141.09375	141.65625	4608700
1743	1999-12-21	141.59375	144.0625	141.34375	143.8125	7981300
1744	1999-12-22	143.625	144.1875	142.96875	144.1875	5377500
1745	1999-12-23	145.015625	146.484375	145.0	146.484375	5721700
1746	1999-12-27	146.5	146.78125	145.0625	146.28125	2691000
1747	1999-12-28	145.875	146.5	145.484375	146.1875	4084500
1748	1999-12-29	146.3125	146.8125	145.3125	146.8125	3001000
1749	1999-12-30	147.125	147.5625	146.1875	146.640625	3641300
1750	1999-12-31	146.84375	147.5	146.25	146.875	3172700
1751	2000-01-03	148.25	148.25	143.875	145.4375	8164300
1752	2000-01-04	143.53125	144.0625	139.640625	139.75	8089800
1753	2000-01-05	139.9375	141.53125	137.25	140.0	12177900
1754	2000-01-06	139.625	141.5	137.75	137.75	6227200
1755	2000-01-07	140.3125	145.75	140.0625	145.75	8066500
1756	2000-01-10	146.25	146.90625	145.03125	146.25	5741700
1757	2000-01-11	145.8125	146.09375	143.5	144.5	7503700
1758	2000-01-12	144.59375	144.59375	142.875	143.0625	6907700
1759	2000-01-13	144.46875	145.75	143.28125	145.0	5158300
1760	2000-01-14	146.53125	147.46875	145.96875	146.96875	7437300
1761	2000-01-18	145.34375	146.625	145.1875	145.8125	6488500
1762	2000-01-19	145.3125	147.0	145.0	147.0	6157900
1763	2000-01-20	146.96875	146.96875	143.8125	144.75	5800100
1764	2000-01-21	145.5	145.5	144.0625	144.4375	6244800
1765	2000-01-24	145.65625	145.84375	139.40625	140.34375	7896900
1766	2000-01-25	140.515625	141.9375	139.0	141.9375	9942500
1767	2000-01-26	141.0	141.546875	140.09375	140.8125	5158100
1768	2000-01-27	141.84375	142.21875	138.125	140.25	10922700
1769	2000-01-28	139.4375	140.0625	135.53125	135.875	11916200
1770	2000-01-31	135.8125	139.671875	135.0	139.5625	10768700
1771	2000-02-01	139.75	141.6875	138.53125	140.9375	8419900
1772	2000-02-02	141.28125	142.25	140.375	141.0625	6205900
1773	2000-02-03	140.875	143.25	140.0	143.1875	7997500
1774	2000-02-04	143.1875	144.0	142.125	142.59375	4925400
1775	2000-02-07	142.5625	142.78125	141.4375	142.375	5845800
1776	2000-02-08	143.96875	144.5625	143.625	144.3125	4936400
1777	2000-02-09	144.46875	144.46875	141.265625	141.28125	8511500
1778	2000-02-10	141.625	142.5625	140.875	141.5625	6690600
1779	2000-02-11	141.84375	141.9375	138.03125	138.6875	9849800
1780	2000-02-14	139.78125	139.78125	138.3125	139.5	8528800
1781	2000-02-15	139.25	141.21875	137.796875	141.078125	11078300
1782	2000-02-16	140.375	140.9375	138.796875	139.0	8845400
1783	2000-02-17	140.4375	140.4375	138.21875	138.28125	7584200
1784	2000-02-18	138.875	138.875	134.625	135.3125	9409200
1785	2000-02-22	135.1875	136.34375	133.53125	134.96875	16415400
1786	2000-02-23	135.625	137.46875	134.5	136.5625	12119000
1787	2000-02-24	136.6875	137.03125	133.09375	133.8125	17375000
1788	2000-02-25	135.1875	136.71875	133.125	133.328125	10559900
1789	2000-02-28	133.375	136.6875	132.71875	136.125	13397800
1790	2000-02-29	136.0625	137.4375	135.75	137.4375	8242500
1791	2000-03-01	137.625	139.0	137.21875	138.4375	6868000
1792	2000-03-02	138.6875	139.125	137.34375	138.53125	7600200
1793	2000-03-03	140.4375	141.71875	139.71875	141.125	12770300
1794	2000-03-06	140.8125	141.34375	138.75	139.75	11967100
1795	2000-03-07	140.0	140.15625	135.21875	137.046875	20062000
1796	2000-03-08	136.46875	137.84375	135.03125	136.875	11808500
1797	2000-03-09	137.25	140.875	136.125	140.875	5500900
1798	2000-03-10	140.1875	142.0	139.53125	140.125	7924600
1799	2000-03-13	136.6875	140.46875	135.6875	138.59375	10540500
1800	2000-03-14	139.28125	140.09375	136.15625	136.625	8263900
1801	2000-03-15	136.875	140.4375	136.0625	139.8125	10300800
1802	2000-03-16	141.625	146.84375	140.875	146.34375	25601400
1803	2000-03-17	145.8125	148.0	145.4375	146.9375	10272900
1804	2000-03-20	146.875	147.34375	144.78125	146.1875	12502300
1805	2000-03-21	145.53125	149.75	144.5	149.1875	13612600
1806	2000-03-22	149.5625	150.84375	148.6875	150.09375	8260000
1807	2000-03-23	149.15625	153.46875	149.15625	152.65625	11654500
1808	2000-03-24	152.875	155.75	151.71875	153.5625	11462900
1809	2000-03-27	153.375	153.78125	151.8125	151.9375	8798600
1810	2000-03-28	151.25	152.984375	150.59375	151.0625	6334400
1811	2000-03-29	151.5625	152.484375	149.65625	151.21875	6747500
1812	2000-03-30	150.15625	151.921875	147.125	148.6875	9491900
1813	2000-03-31	149.625	152.3125	148.4375	150.375	9249100
1814	2000-04-03	150.125	151.25	148.6875	151.25	8508200
1815	2000-04-04	151.75	153.0	141.390625	150.125	19585500
1816	2000-04-05	147.875	150.8125	147.625	149.1875	8387200
1817	2000-04-06	150.25	151.6875	149.0	150.484375	6378500
1818	2000-04-07	151.5625	152.125	150.5	151.4375	6023600
1819	2000-04-10	151.75	153.109375	150.3125	150.84375	9624200
1820	2000-04-11	150.0	151.625	148.375	150.40625	9006400
1821	2000-04-12	150.375	151.15625	146.15625	146.28125	10779200
1822	2000-04-13	147.46875	148.15625	143.78125	144.25	12225800
1823	2000-04-14	142.625	142.8125	133.5	136.0	29604000
1824	2000-04-17	135.1875	140.75	134.6875	140.75	23918200
1825	2000-04-18	140.5625	144.46875	139.78125	144.46875	11069200
1826	2000-04-19	144.5	145.125	142.53125	143.125	6553700
1827	2000-04-20	143.5625	143.9375	142.375	143.8125	8537600
1828	2000-04-24	141.5	143.3125	140.5	142.25	12893100
1829	2000-04-25	144.625	148.15625	144.4375	148.15625	14102000
1830	2000-04-26	147.96875	148.75	146.0	146.484375	7711100
1831	2000-04-27	143.0	147.34375	143.0	146.0	15595300
1832	2000-04-28	147.0	147.859375	145.0625	145.09375	8743400
1833	2000-05-01	146.5625	148.484375	145.84375	147.0625	7328300
1834	2000-05-02	145.5	147.125	144.125	144.125	9411900
1835	2000-05-03	144.0	144.0	139.78125	140.75	12630700
1836	2000-05-04	142.0	142.359375	140.75	141.8125	5963600
1837	2000-05-05	141.0625	144.0	140.9375	143.53125	7862400
1838	2000-05-08	142.75	143.375	141.84375	142.453125	5064100
1839	2000-05-09	143.0625	143.40625	140.265625	141.3125	5620300
1840	2000-05-10	140.5	140.96875	137.75	138.125	10293900
1841	2000-05-11	140.125	141.5	139.125	141.28125	7091100
1842	2000-05-12	141.8125	143.46875	141.625	142.8125	5960800
1843	2000-05-15	142.75	145.609375	142.0	145.28125	4441300
1844	2000-05-16	146.5625	147.71875	145.3125	146.6875	8192200
1845	2000-05-17	145.6875	146.1875	144.46875	145.15625	5907200
1846	2000-05-18	145.625	146.3125	143.375	143.375	4325600
1847	2000-05-19	142.5625	143.234375	140.40625	141.125	6518400
1848	2000-05-22	141.25	141.46875	137.0	140.0625	10839400
1849	2000-05-23	140.4375	140.8125	137.5625	138.0	7979200
1850	2000-05-24	138.0	140.6875	136.5	140.25	11081500
1851	2000-05-25	140.6875	141.8125	137.71875	137.84375	8278900
1852	2000-05-26	138.8125	139.6875	137.328125	138.0	4814000
1853	2000-05-30	140.0	142.9375	139.46875	142.5	5362700
1854	2000-05-31	142.5625	144.0	142.09375	142.8125	6056500
1855	2000-06-01	143.6875	145.4375	143.0	145.3125	8961600
1856	2000-06-02	148.9375	149.09375	147.484375	147.84375	8962200
1857	2000-06-05	147.46875	148.21875	146.875	147.125	6998100
1858	2000-06-06	146.625	147.78125	145.90625	146.46875	4858900
1859	2000-06-07	146.625	148.0	146.0	147.484375	4919500
1860	2000-06-08	147.5	147.75	146.0625	146.90625	5723100
1861	2000-06-09	147.5	147.96875	145.625	146.59375	3085300
1862	2000-06-12	146.96875	146.96875	144.875	144.875	3678900
1863	2000-06-13	144.8125	147.75	144.625	147.59375	6558700
1864	2000-06-14	148.25	148.875	147.1875	147.84375	6420500
1865	2000-06-15	148.125	148.75	146.84375	148.15625	5881200
1866	2000-06-16	148.3125	148.3125	145.875	146.59375	5567900
1867	2000-06-19	146.46875	149.15625	146.25	148.46875	5106900
1868	2000-06-20	148.1875	148.875	147.0	147.9375	6480000
1869	2000-06-21	146.9375	148.4375	146.890625	147.875	3115000
1870	2000-06-22	147.5625	147.6875	145.0	145.625	7490500
1871	2000-06-23	145.8125	146.125	143.875	144.375	4863300
1872	2000-06-26	145.375	146.25	144.875	146.234375	5201300
1873	2000-06-27	145.984375	146.71875	145.015625	145.15625	4159500
1874	2000-06-28	145.625	146.984375	145.3125	145.5625	5347700
1875	2000-06-29	144.75	145.75	143.515625	144.1875	6345700
1876	2000-06-30	143.9375	145.59375	143.890625	145.28125	7420200
1877	2000-07-03	145.4375	147.4375	145.1875	147.28125	1436600
1878	2000-07-05	146.375	146.65625	144.375	144.625	2748200
1879	2000-07-06	144.9375	146.46875	144.21875	145.75	5963200
1880	2000-07-07	146.6875	148.78125	146.25	148.09375	3034800
1881	2000-07-10	147.875	148.90625	147.53125	147.84375	2816100
1882	2000-07-11	147.46875	149.125	147.15625	148.15625	5431600
1883	2000-07-12	149.28125	150.125	148.6875	149.125	5883000
1884	2000-07-13	149.984375	150.375	149.1875	149.78125	5356000
1885	2000-07-14	150.4375	151.25	149.671875	151.25	5341900
1886	2000-07-17	150.984375	151.984375	150.6875	151.0	4208300
1887	2000-07-18	150.625	150.625	149.34375	149.765625	4262100
1888	2000-07-19	149.46875	149.90625	148.25	148.5625	8506800
1889	2000-07-20	149.0	150.625	148.8125	150.625	4538900
1890	2000-07-21	149.75	149.75	147.6875	147.6875	5656900
1891	2000-07-24	148.125	148.859375	146.5625	146.84375	5628500
1892	2000-07-25	147.75	147.84375	146.78125	147.3125	4757100
1893	2000-07-26	146.96875	147.15625	145.640625	145.875	12062500
1894	2000-07-27	145.9375	146.625	144.6875	145.375	7652600
1895	2000-07-28	145.71875	145.90625	141.515625	142.09375	6229500
1896	2000-07-31	142.9375	144.125	142.0625	143.0	5265500
1897	2000-08-01	143.625	144.71875	143.125	143.875	3946600
1898	2000-08-02	143.875	145.40625	143.625	144.59375	7439800
1899	2000-08-03	142.875	145.8125	142.625	145.59375	4607100
1900	2000-08-04	146.3125	146.71875	145.40625	146.375	3686600
1901	2000-08-07	146.71875	148.4375	146.375	148.125	4159800
1902	2000-08-08	147.5	148.8125	147.5	148.6875	3658700
1903	2000-08-09	149.140625	149.21875	147.375	147.4375	5383800
1904	2000-08-10	147.53125	147.859375	146.28125	146.71875	4193400
1905	2000-08-11	146.625	148.0	145.5625	147.40625	5089400
1906	2000-08-14	147.78125	149.5625	147.0625	149.28125	2966700
1907	2000-08-15	149.34375	149.8125	148.5625	149.15625	5564600
1908	2000-08-16	149.3125	149.9375	147.84375	148.625	5191600
1909	2000-08-17	148.6875	150.4375	148.34375	150.1875	5652200
1910	2000-08-18	150.375	150.375	149.21875	149.6875	4626400
1911	2000-08-21	150.03125	150.71875	149.40625	150.5	2380600
1912	2000-08-22	150.5625	151.3125	150.09375	150.25	3075300
1913	2000-08-23	149.8125	151.28125	149.28125	150.84375	5483200
1914	2000-08-24	151.15625	151.5	150.5	151.3125	4529000
1915	2000-08-25	151.15625	151.625	150.9375	151.25	2822200
1916	2000-08-28	151.25	152.90625	151.25	151.765625	5518700
1917	2000-08-29	151.4375	151.875	150.90625	151.796875	3561900
1918	2000-08-30	151.3125	151.5	150.34375	150.34375	3964800
1919	2000-08-31	151.0625	153.09375	150.90625	152.34375	4863100
1920	2000-09-01	153.25	153.59375	152.0	152.5	3191200
1921	2000-09-05	151.875	152.203125	150.8125	151.28125	3470800
1922	2000-09-06	151.1875	151.953125	149.53125	149.5625	4322200
1923	2000-09-07	150.25	151.078125	149.828125	150.84375	4265500
1924	2000-09-08	150.28125	150.5	149.328125	149.8125	3518200
1925	2000-09-11	149.75	151.1875	148.6875	149.59375	3937500
1926	2000-09-12	149.75	150.25	148.4375	148.5	4769100
1927	2000-09-13	148.0	149.34375	147.65625	148.890625	7691600
1928	2000-09-14	149.875	149.9375	148.15625	149.640625	3397100
1929	2000-09-15	148.1875	148.25	146.0	146.0	4085700
1930	2000-09-18	146.375	146.96875	144.203125	144.65625	5109300
1931	2000-09-19	145.125	146.3125	144.703125	145.96875	6588200
1932	2000-09-20	145.6875	146.03125	143.15625	144.890625	6508100
1933	2000-09-21	144.46875	145.5625	142.625	142.6875	5972300
1934	2000-09-22	142.625	145.3125	142.421875	145.28125	7791300
1935	2000-09-25	145.9375	146.0625	143.71875	144.25	9726300
1936	2000-09-26	144.375	145.0	142.40625	142.40625	5302400
1937	2000-09-27	143.5625	143.96875	142.125	143.15625	7186200
1938	2000-09-28	143.1875	146.328125	142.890625	145.0	7036400
1939	2000-09-29	145.46875	145.96875	143.625	143.625	9333600
1940	2000-10-02	144.28125	144.90625	143.140625	143.84375	5517800
1941	2000-10-03	144.53125	145.75	142.28125	142.5	9347200
1942	2000-10-04	142.875	144.25	141.75	143.6875	6148900
1943	2000-10-05	143.40625	144.84375	143.3125	144.1875	4566900
1944	2000-10-06	143.875	144.640625	139.75	141.0625	10014900
1945	2000-10-09	141.3125	141.3125	139.375	140.0	4508000
1946	2000-10-10	140.09375	141.25	137.6875	137.6875	6104700
1947	2000-10-11	137.625	138.625	135.125	136.53125	10346000
1948	2000-10-12	137.28125	137.59375	132.78125	133.125	12336900
1949	2000-10-13	132.9375	137.65625	132.875	137.5625	11778800
1950	2000-10-16	137.40625	138.234375	136.6875	138.1875	5659000
1951	2000-10-17	138.4375	138.5625	134.40625	134.75	7831700
1952	2000-10-18	132.625	136.125	130.15625	134.25	10897300
1953	2000-10-19	136.84375	139.453125	136.4375	139.3125	8767300
1954	2000-10-20	138.375	141.1875	138.375	139.90625	7373500
1955	2000-10-23	139.9375	141.03125	138.9375	140.53125	5290000
1956	2000-10-24	140.96875	141.9375	139.0	139.59375	5750700
1957	2000-10-25	138.75	139.5625	136.125	136.3125	9137600
1958	2000-10-26	137.125	137.65625	134.03125	136.6875	9345800
1959	2000-10-27	137.875	139.28125	136.625	139.28125	9762900
1960	2000-10-30	138.4375	141.09375	138.15625	140.53125	10154100
1961	2000-10-31	141.015625	143.6875	140.0625	142.953125	7752400
1962	2000-11-01	142.25	143.25	141.21875	142.46875	6753600
1963	2000-11-02	143.15625	143.90625	142.515625	142.703125	11395100
1964	2000-11-03	143.46875	143.75	142.375	142.78125	5187100
1965	2000-11-06	143.15625	144.296875	143.03125	143.78125	4042500
1966	2000-11-07	143.140625	144.0	142.5625	143.75	5231300
1967	2000-11-08	144.0625	144.0625	140.5625	140.5625	6123300
1968	2000-11-09	140.0	141.21875	137.25	140.03125	10635300
1969	2000-11-10	139.0	139.46875	136.53125	136.625	8569500
1970	2000-11-13	135.625	136.984375	133.015625	135.5625	17285300
1971	2000-11-14	137.46875	139.625	137.0	139.125	7668900
1972	2000-11-15	139.0625	140.109375	137.75	139.5625	8837700
1973	2000-11-16	138.578125	139.875	137.3125	137.375	6684100
1974	2000-11-17	137.3125	139.0	135.75	136.640625	6551100
1975	2000-11-20	135.75	136.375	134.3125	134.6875	5458500
1976	2000-11-21	134.875	136.1875	133.515625	135.375	7684300
1977	2000-11-22	134.34375	134.875	132.125	132.140625	5736900
1978	2000-11-24	133.625	134.96875	133.625	134.84375	3411600
1979	2000-11-27	136.46875	136.6875	135.3125	136.03125	5992000
1980	2000-11-28	135.125	136.59375	133.640625	133.6875	5336100
1981	2000-11-29	134.375	135.90625	133.265625	133.4375	6914100
1982	2000-11-30	132.5	133.5	129.75	132.28125	11201600
1983	2000-12-01	133.1875	134.0625	131.0	132.21875	7587200
1984	2000-12-04	131.875	133.875	131.5	133.34375	6996600
1985	2000-12-05	134.875	138.25	134.40625	137.71875	8883400
1986	2000-12-06	137.78125	138.34375	135.03125	135.515625	12888000
1987	2000-12-07	134.875	135.875	133.65625	133.65625	6529100
1988	2000-12-08	137.0625	139.46875	133.875	133.96875	10276300
1989	2000-12-11	137.375	139.5625	136.71875	138.625	6405600
1990	2000-12-12	138.1875	138.8125	137.375	138.03125	5022900
1991	2000-12-13	139.25	139.40625	136.03125	136.140625	6070500
1992	2000-12-14	135.875	136.5	134.03125	134.40625	7678400
1993	2000-12-15	133.125	133.125	130.5625	130.96875	9065300
1994	2000-12-18	132.0625	133.46875	131.765625	132.71875	7235400
1995	2000-12-19	132.46875	134.96875	130.015625	130.015625	9616600
1996	2000-12-20	128.625	128.9375	126.09375	126.25	9994300
1997	2000-12-21	126.0	128.859375	125.53125	127.125	14331500
1998	2000-12-22	129.0	131.109375	128.84375	130.9375	10182900
1999	2000-12-26	130.84375	132.34375	130.28125	132.34375	4665300
2000	2000-12-27	131.75	133.734375	131.25	133.3125	4854100
2001	2000-12-28	132.8125	133.875	132.59375	133.71875	8358700
2002	2000-12-29	134.0625	134.28125	131.1875	131.1875	8774600
2003	2001-01-02	132.0	132.15625	127.5625	128.8125	8737500
2004	2001-01-03	128.3125	136.0	127.65625	135.0	19431600
2005	2001-01-04	134.9375	135.46875	133.0	133.546875	9219000
2006	2001-01-05	133.46875	133.625	129.1875	129.1875	12911400
2007	2001-01-08	129.875	130.1875	127.6875	130.1875	6625300
2008	2001-01-09	131.046875	131.5	129.421875	129.84375	5702400
2009	2001-01-10	129.0	132.125	128.8125	132.125	8746100
2010	2001-01-11	131.09375	133.484375	131.09375	132.25	7245100
2011	2001-01-12	132.6875	133.71875	131.28125	132.0	7244000
2012	2001-01-16	132.0	133.1875	131.515625	132.84375	8542200
2013	2001-01-17	134.84375	135.046875	132.640625	133.453125	7851400
2014	2001-01-18	133.4375	135.703125	132.9375	134.78125	8107000
2015	2001-01-19	136.1875	136.1875	133.875	134.015625	7782500
2016	2001-01-22	134.25	135.78125	133.5625	134.90625	7050900
2017	2001-01-23	134.46875	136.65625	134.15625	135.96875	8463100
2018	2001-01-24	136.25	137.3125	135.84375	136.375	6199900
2019	2001-01-25	136.25	137.25	135.65625	136.03125	10818300
2020	2001-01-26	135.15625	136.125	134.453125	135.875	7136800
2021	2001-01-29	135.5	136.89999389648438	135.3699951171875	136.60000610351562	6705900
2022	2001-01-30	136.3000030517578	137.9199981689453	135.7899932861328	137.8000030517578	7069100
2023	2001-01-31	137.39999389648438	138.6999969482422	136.60000610351562	137.02000427246094	9706900
2024	2001-02-01	137.10000610351562	137.9499969482422	136.25	137.92999267578125	8239100
2025	2001-02-02	137.39999389648438	137.99000549316406	134.75	134.8000030517578	8276600
2026	2001-02-05	134.8000030517578	135.94000244140625	134.75	135.7899932861328	4352900
2027	2001-02-06	135.3000030517578	136.6999969482422	135.22000122070312	135.38999938964844	7106700
2028	2001-02-07	134.72000122070312	135.39999389648438	133.67999267578125	134.69000244140625	5748700
2029	2001-02-08	134.8000030517578	135.39999389648438	133.10000610351562	133.1199951171875	5943300
2030	2001-02-09	133.35000610351562	133.35000610351562	131.25999450683594	131.83999633789062	9913000
2031	2001-02-12	131.6999969482422	133.5	131.6999969482422	133.35000610351562	5804400
2032	2001-02-13	133.6999969482422	134.1699981689453	132.0	132.25999450683594	6587600
2033	2001-02-14	132.64999389648438	132.64999389648438	130.66000366210938	132.05999755859375	8400100
2034	2001-02-15	132.83999633789062	133.52000427246094	131.99000549316406	133.33999633789062	5929800
2035	2001-02-16	131.0	131.2899932861328	129.3000030517578	130.39999389648438	6434900
2036	2001-02-20	131.0399932861328	131.13999938964844	128.10000610351562	128.38999938964844	5760000
2037	2001-02-21	127.9000015258789	128.83999633789062	125.5	125.62000274658203	10910800
2038	2001-02-22	126.3499984741211	126.54000091552734	123.0199966430664	125.80999755859375	21281600
2039	2001-02-23	125.08000183105469	125.54000091552734	121.80000305175781	124.95999908447266	20173000
2040	2001-02-26	125.80000305175781	127.62000274658203	124.5	127.62000274658203	11503700
2041	2001-02-27	126.80000305175781	127.83999633789062	125.51000213623047	126.44000244140625	11415000
2042	2001-02-28	126.75	126.83999633789062	123.2699966430664	123.94999694824219	14825800
2043	2001-03-01	124.05000305175781	124.5999984741211	121.75	124.5999984741211	14672000
2044	2001-03-02	122.5	125.6500015258789	122.30000305175781	123.61000061035156	12564300
2045	2001-03-05	124.1500015258789	124.77999877929688	123.80999755859375	124.73999786376953	5293200
2046	2001-03-06	126.3499984741211	127.75	125.48999786376953	126.08000183105469	6917000
2047	2001-03-07	126.9000015258789	127.04000091552734	125.76000213623047	126.9800033569336	6371700
2048	2001-03-08	126.5999984741211	127.23999786376953	126.13999938964844	127.12000274658203	6055000
2049	2001-03-09	126.0999984741211	126.0999984741211	123.11000061035156	123.36000061035156	10020300
2050	2001-03-12	122.33999633789062	122.5	117.75	118.08000183105469	13972900
2051	2001-03-13	119.4000015258789	120.44000244140625	117.52999877929688	120.0199966430664	12888000
2052	2001-03-14	117.05000305175781	119.29000091552734	115.75	117.6500015258789	19883400
2053	2001-03-15	118.44999694824219	118.86000061035156	117.36000061035156	117.68000030517578	10370300
2054	2001-03-16	117.12999725341797	117.4000015258789	114.80999755859375	115.01000213623047	58514600
2055	2001-03-19	115.76000213623047	117.69000244140625	114.81999969482422	117.3499984741211	10067800
2056	2001-03-20	117.9000015258789	118.45999908447266	114.11000061035156	114.19999694824219	15083900
2057	2001-03-21	114.18000030517578	115.26000213623047	111.9000015258789	112.26000213623047	19004600
2058	2001-03-22	112.0199966430664	112.5999984741211	108.04000091552734	111.12000274658203	28624800
2059	2001-03-23	113.25	114.66000366210938	111.5	114.4800033569336	12861700
2060	2001-03-26	115.69999694824219	116.2699966430664	114.7699966430664	115.94000244140625	9943800
2061	2001-03-27	115.62000274658203	118.6500015258789	115.27999877929688	118.30999755859375	12880700
2062	2001-03-28	116.9000015258789	116.94999694824219	114.9000015258789	115.04000091552734	10953300
2063	2001-03-29	114.69999694824219	116.5	112.13999938964844	115.4800033569336	12060300
2064	2001-03-30	115.55000305175781	116.69000244140625	114.5	116.69000244140625	9183600
2065	2001-04-02	116.30000305175781	117.37999725341797	113.80000305175781	114.19999694824219	10561000
2066	2001-04-03	113.9800033569336	114.1500015258789	110.05999755859375	110.38999938964844	12836000
2067	2001-04-04	110.56999969482422	112.0999984741211	109.30000305175781	110.8499984741211	14884300
2068	2001-04-05	113.30000305175781	115.48999786376953	112.5	115.05000305175781	21522800
2069	2001-04-06	113.98999786376953	114.4000015258789	112.05999755859375	113.30000305175781	14937800
2070	2001-04-09	114.0	114.98999786376953	112.77999877929688	114.55999755859375	9034300
2071	2001-04-10	115.44999694824219	117.75	115.16999816894531	116.6500015258789	17873600
2072	2001-04-11	118.77999877929688	118.98999786376953	116.13999938964844	116.7300033569336	12722300
2073	2001-04-12	116.30000305175781	118.94000244140625	115.95999908447266	118.8499984741211	9233200
2074	2001-04-16	118.29000091552734	118.88999938964844	116.91000366210938	117.5999984741211	7350000
2075	2001-04-17	117.30999755859375	119.66000366210938	117.0199966430664	119.26000213623047	10924700
2076	2001-04-18	121.05999755859375	126.0	120.69000244140625	124.0	32481600
2077	2001-04-19	124.25	125.83999633789062	123.58000183105469	125.6500015258789	13809900
2078	2001-04-20	124.9000015258789	125.4000015258789	123.66000366210938	124.5	7626700
2079	2001-04-23	123.6500015258789	123.88999938964844	121.91000366210938	122.23999786376953	8451800
2080	2001-04-24	122.5199966430664	123.6500015258789	121.0999984741211	121.58000183105469	10044700
2081	2001-04-25	121.41999816894531	123.66999816894531	120.94999694824219	123.16999816894531	8249000
2082	2001-04-26	123.7300033569336	125.22000122070312	123.5	123.72000122070312	10590400
2083	2001-04-27	124.91999816894531	125.83999633789062	124.19999694824219	125.77999877929688	7938700
2084	2001-04-30	126.44999694824219	127.2699966430664	124.66999816894531	126.66000366210938	10766900
2085	2001-05-01	125.06999969482422	127.1500015258789	124.5999984741211	127.05000305175781	10578000
2086	2001-05-02	127.41000366210938	127.69000244140625	126.0	126.81999969482422	9572900
2087	2001-05-03	126.12999725341797	126.1500015258789	124.22000122070312	125.20999908447266	9926200
2088	2001-05-04	123.6500015258789	127.3499984741211	123.44000244140625	127.33999633789062	12145300
2089	2001-05-07	126.86000061035156	127.37999725341797	126.2300033569336	126.23999786376953	7185200
2090	2001-05-08	126.86000061035156	127.0999984741211	125.55999755859375	126.18000030517578	6952600
2091	2001-05-09	125.25	126.55000305175781	125.05999755859375	125.6500015258789	9507400
2092	2001-05-10	127.26000213623047	127.5	125.7699966430664	126.0199966430664	6872400
2093	2001-05-11	126.0	126.48999786376953	124.4000015258789	125.1500015258789	7734400
2094	2001-05-14	124.9000015258789	125.44000244140625	124.45999908447266	125.4000015258789	7914000
2095	2001-05-15	125.55000305175781	126.5	124.8499984741211	125.9800033569336	9782200
2096	2001-05-16	124.83999633789062	129.1999969482422	124.62000274658203	128.9499969482422	14909000
2097	2001-05-17	129.0	130.0800018310547	128.55999755859375	129.14999389648438	11824600
2098	2001-05-18	129.08999633789062	129.74000549316406	128.10000610351562	129.74000549316406	6683100
2099	2001-05-21	129.83999633789062	131.83999633789062	129.14999389648438	131.64999389648438	11531500
2100	2001-05-22	131.8300018310547	132.08999633789062	131.07000732421875	131.47999572753906	8342700
2101	2001-05-23	131.0500030517578	131.0500030517578	129.25	129.25	12330800
2102	2001-05-24	129.47000122070312	130.0	128.5500030517578	129.6300048828125	7902800
2103	2001-05-25	129.64999389648438	129.6999969482422	127.9000015258789	128.10000610351562	7425000
2104	2001-05-29	128.22000122070312	128.35000610351562	126.9000015258789	127.08000183105469	9003900
2105	2001-05-30	126.58999633789062	127.08999633789062	125.0	125.30000305175781	10041800
2106	2001-05-31	125.43000030517578	126.76000213623047	125.26000213623047	125.94999694824219	9874200
2107	2001-06-01	126.19999694824219	127.0999984741211	125.12000274658203	126.7300033569336	8848300
2108	2001-06-04	126.80000305175781	127.43000030517578	126.08000183105469	127.33999633789062	5623500
2109	2001-06-05	127.48999786376953	129.22999572753906	127.2699966430664	128.8000030517578	9115400
2110	2001-06-06	128.8300018310547	128.8300018310547	127.36000061035156	127.7300033569336	12064900
2111	2001-06-07	127.05000305175781	128.35000610351562	127.0	128.19000244140625	7355300
2112	2001-06-08	127.69999694824219	127.87000274658203	126.13999938964844	127.0	8170600
2113	2001-06-11	126.70999908447266	126.98999786376953	125.41000366210938	126.0999984741211	7012200
2114	2001-06-12	124.86000061035156	126.73999786376953	124.04000091552734	125.87999725341797	9364400
2115	2001-06-13	126.16999816894531	126.58000183105469	124.6500015258789	124.80000305175781	7629400
2116	2001-06-14	124.18000030517578	124.30000305175781	121.75	122.0	12603000
2117	2001-06-15	120.91000366210938	122.4000015258789	120.4000015258789	121.8499984741211	16821100
2118	2001-06-18	121.6500015258789	122.44000244140625	120.91000366210938	121.26000213623047	11368300
2119	2001-06-19	122.37999725341797	122.88999938964844	120.88999938964844	121.79000091552734	7732300
2120	2001-06-20	121.19000244140625	122.86000061035156	121.0999984741211	122.43000030517578	8787200
2121	2001-06-21	122.22000122070312	124.30999755859375	122.1500015258789	123.81999969482422	12259100
2122	2001-06-22	123.48999786376953	123.58999633789062	122.16000366210938	122.8499984741211	12212000
2123	2001-06-25	123.27999877929688	123.44000244140625	121.5	121.72000122070312	8406800
2124	2001-06-26	120.9000015258789	122.38999938964844	120.56999969482422	121.55000305175781	8005800
2125	2001-06-27	121.5999984741211	122.23999786376953	120.91000366210938	121.4800033569336	10105100
2126	2001-06-28	122.0	123.94000244140625	121.93000030517578	122.1500015258789	10269300
2127	2001-06-29	122.80000305175781	124.01000213623047	122.26000213623047	122.5999984741211	9824200
2128	2001-07-02	122.80000305175781	124.31999969482422	122.62000274658203	124.12999725341797	8522200
2129	2001-07-03	123.9800033569336	124.0999984741211	123.05000305175781	124.0999984741211	3303100
2130	2001-07-05	123.06999969482422	123.6500015258789	121.66000366210938	121.68000030517578	5517900
2131	2001-07-06	121.30999755859375	121.48999786376953	119.05000305175781	119.05000305175781	11665900
2132	2001-07-09	119.48999786376953	120.54000091552734	119.19999694824219	119.69999694824219	8339300
2133	2001-07-10	120.29000091552734	120.63999938964844	118.20999908447266	118.26000213623047	8630700
2134	2001-07-11	118.0999984741211	118.88999938964844	117.08999633789062	118.37999725341797	15328600
2135	2001-07-12	119.5	121.47000122070312	119.30999755859375	121.19000244140625	12002800
2136	2001-07-13	120.83999633789062	122.31999969482422	120.62000274658203	122.23999786376953	10433800
2137	2001-07-16	121.7699966430664	122.27999877929688	120.29000091552734	120.70999908447266	6915300
2138	2001-07-17	120.19999694824219	121.94999694824219	119.83000183105469	121.83999633789062	7469800
2139	2001-07-18	120.55999755859375	121.63999938964844	120.05999755859375	121.01000213623047	7709300
2140	2001-07-19	122.18000030517578	122.9800033569336	120.76000213623047	122.06999969482422	10082900
2141	2001-07-20	121.1500015258789	121.94000244140625	120.91999816894531	121.33999633789062	6705800
2142	2001-07-23	121.80000305175781	121.87999725341797	118.94999694824219	118.94999694824219	8065200
2143	2001-07-24	119.0	119.19999694824219	116.75	117.80000305175781	12269000
2144	2001-07-25	117.91999816894531	119.4800033569336	117.45999908447266	119.0999984741211	12088500
2145	2001-07-26	119.05999755859375	120.8499984741211	118.55999755859375	120.3499984741211	12898200
2146	2001-07-27	120.83000183105469	121.3499984741211	119.91000366210938	120.80999755859375	8478800
2147	2001-07-30	121.19000244140625	121.3499984741211	120.30000305175781	120.8499984741211	8547700
2148	2001-07-31	121.0	122.68000030517578	120.80000305175781	121.3499984741211	11918100
2149	2001-08-01	121.97000122070312	122.69999694824219	121.55000305175781	122.11000061035156	11940800
2150	2001-08-02	123.2300033569336	123.25	121.88999938964844	122.61000061035156	11070100
2151	2001-08-03	122.36000061035156	122.36000061035156	120.9000015258789	121.94000244140625	10816300
2152	2001-08-06	121.3499984741211	121.51000213623047	120.0999984741211	120.30000305175781	8550100
2153	2001-08-07	120.2699966430664	121.19999694824219	119.91000366210938	120.7699966430664	8865100
2154	2001-08-08	120.12000274658203	121.16000366210938	118.43000030517578	118.52999877929688	15183800
2155	2001-08-09	118.69999694824219	118.97000122070312	117.86000061035156	118.87999725341797	14118500
2156	2001-08-10	118.80000305175781	119.83999633789062	117.33999633789062	119.29000091552734	11173300
2157	2001-08-13	119.5999984741211	119.8499984741211	118.80999755859375	119.31999969482422	7431600
2158	2001-08-14	120.13999938964844	120.3499984741211	118.80000305175781	119.2699966430664	13178100
2159	2001-08-15	119.2300033569336	119.61000061035156	118.08000183105469	118.23999786376953	8520600
2160	2001-08-16	117.80000305175781	118.75	117.0	118.6500015258789	10734700
2161	2001-08-17	117.6500015258789	117.87000274658203	116.01000213623047	116.75	11604600
2162	2001-08-20	116.80000305175781	117.9000015258789	116.55000305175781	117.83000183105469	10417400
2163	2001-08-21	117.80000305175781	118.54000091552734	115.80000305175781	115.81999969482422	14480800
2164	2001-08-22	116.75	117.43000030517578	115.77999877929688	117.0199966430664	11752300
2165	2001-08-23	116.95999908447266	117.5199966430664	116.48999786376953	116.5999984741211	8744100
2166	2001-08-24	117.20999908447266	119.12999725341797	116.73999786376953	119.0199966430664	11687700
2167	2001-08-27	118.97000122070312	119.19999694824219	118.26000213623047	118.30999755859375	7425100
2168	2001-08-28	118.27999877929688	118.48999786376953	116.58000183105469	116.58000183105469	12046600
2169	2001-08-29	117.12999725341797	117.18000030517578	115.16999816894531	115.54000091552734	16180000
2170	2001-08-30	114.8499984741211	115.73999786376953	112.04000091552734	113.31999969482422	17692600
2171	2001-08-31	113.4000015258789	114.7699966430664	113.12999725341797	114.1500015258789	15985400
2172	2001-09-04	113.8499984741211	116.16999816894531	113.37000274658203	113.41999816894531	24473400
2173	2001-09-05	113.69999694824219	114.19000244140625	111.94999694824219	113.69999694824219	21477100
2174	2001-09-06	112.6500015258789	113.30000305175781	110.7699966430664	110.7699966430664	21653000
2175	2001-09-07	110.0199966430664	111.25	108.62999725341797	108.72000122070312	33133900
2176	2001-09-10	107.69999694824219	110.3499984741211	107.69999694824219	110.05000305175781	23408700
2177	2001-09-17	101.0	106.4000015258789	100.0	104.30000305175781	32388700
2178	2001-09-18	104.33000183105469	105.30000305175781	103.36000061035156	104.05000305175781	22029200
2179	2001-09-19	104.0999984741211	104.5	98.55999755859375	101.94999694824219	42771800
2180	2001-09-20	100.4000015258789	101.80999755859375	98.55999755859375	98.70999908447266	36210900
2181	2001-09-21	94.27999877929688	98.98999786376953	93.80000305175781	97.27999877929688	49782100
2182	2001-09-24	99.72000122070312	101.16000366210938	99.05999755859375	100.69999694824219	25549600
2183	2001-09-25	100.75	102.0	99.9000015258789	101.75	25466200
2184	2001-09-26	102.3499984741211	102.4000015258789	100.43000030517578	101.38999938964844	18587500
2185	2001-09-27	101.25	102.29000091552734	100.0	102.2699966430664	20536800
2186	2001-09-28	102.9800033569336	109.62000274658203	102.5	104.44000244140625	21687200
2187	2001-10-01	103.9000015258789	104.31999969482422	102.83000183105469	104.2699966430664	20457400
2188	2001-10-02	104.0	105.58000183105469	103.6500015258789	105.58000183105469	19833100
2189	2001-10-03	104.5999984741211	107.87999725341797	104.3499984741211	107.3499984741211	32045800
2190	2001-10-04	108.29000091552734	108.97000122070312	106.75	107.44000244140625	32674100
2191	2001-10-05	107.25	107.62000274658203	105.5199966430664	107.2300033569336	29796100
2192	2001-10-08	106.2699966430664	107.30000305175781	105.87000274658203	106.52999877929688	12970300
2193	2001-10-09	106.61000061035156	106.75	105.5999984741211	105.95999908447266	15976300
2194	2001-10-10	105.80000305175781	108.55000305175781	105.5199966430664	108.31999969482422	19987400
2195	2001-10-11	108.94999694824219	110.30000305175781	108.94999694824219	110.0	23006300
2196	2001-10-12	109.1500015258789	109.88999938964844	107.30000305175781	109.5	31360500
2197	2001-10-15	108.62999725341797	109.44999694824219	108.05999755859375	109.30000305175781	16873000
2198	2001-10-16	109.80000305175781	110.61000061035156	108.94999694824219	109.98999786376953	15877100
2199	2001-10-17	111.06999969482422	111.1500015258789	107.6500015258789	107.6500015258789	28542300
2200	2001-10-18	107.81999969482422	108.16000366210938	106.75	107.41999816894531	16510000
2201	2001-10-19	107.0	107.91000366210938	106.01000213623047	107.3499984741211	21912500
2202	2001-10-22	107.30000305175781	109.56999969482422	107.20999908447266	109.47000122070312	17540600
2203	2001-10-23	109.95999908447266	110.27999877929688	108.37999725341797	108.91000366210938	22062500
2204	2001-10-24	108.9800033569336	109.44999694824219	108.22000122070312	108.62000274658203	16065200
2205	2001-10-25	107.44999694824219	110.5999984741211	106.73999786376953	110.56999969482422	27467900
2206	2001-10-26	109.94999694824219	111.79000091552734	109.66999816894531	110.31999969482422	18623300
2207	2001-10-29	110.16000366210938	110.55000305175781	107.44999694824219	107.44999694824219	18727500
2208	2001-10-30	107.3499984741211	107.69999694824219	105.55999755859375	106.16000366210938	26178600
2209	2001-10-31	106.9000015258789	107.86000061035156	105.80000305175781	105.80000305175781	28124200
2210	2001-11-01	106.5999984741211	109.01000213623047	105.69999694824219	108.51000213623047	29806800
2211	2001-11-02	108.44000244140625	109.37999725341797	107.87000274658203	109.25	17575900
2212	2001-11-05	110.12000274658203	111.08999633789062	109.94999694824219	110.68000030517578	15929500
2213	2001-11-06	110.3499984741211	112.4800033569336	109.8499984741211	112.4000015258789	23245800
2214	2001-11-07	111.7699966430664	113.12000274658203	111.63999938964844	112.25	19716000
2215	2001-11-08	112.87000274658203	114.08000183105469	111.9000015258789	112.5999984741211	22563500
2216	2001-11-09	112.25	112.95999908447266	111.44000244140625	112.72000122070312	15895800
2217	2001-11-12	111.0	112.6500015258789	110.0	112.02999877929688	26068800
2218	2001-11-13	113.44000244140625	114.55000305175781	113.18000030517578	114.55000305175781	15296200
2219	2001-11-14	115.16999816894531	115.4000015258789	113.70999908447266	114.66000366210938	17571300
2220	2001-11-15	114.37000274658203	115.18000030517578	113.93000030517578	114.87000274658203	19470200
2221	2001-11-16	115.08000183105469	115.0999984741211	113.4000015258789	114.36000061035156	18134900
2222	2001-11-19	114.91999816894531	115.8499984741211	114.44999694824219	115.7699966430664	13625400
2223	2001-11-20	115.37000274658203	115.80000305175781	114.63999938964844	114.80000305175781	16209700
2224	2001-11-21	114.5	114.66999816894531	113.51000213623047	114.04000091552734	11470200
2225	2001-11-23	114.04000091552734	115.75	114.0	115.68000030517578	6717100
2226	2001-11-26	115.75	116.33999633789062	115.06999969482422	115.93000030517578	13726000
2227	2001-11-27	115.62000274658203	116.9000015258789	114.08999633789062	115.43000030517578	19261400
2228	2001-11-28	114.73999786376953	115.16999816894531	113.25	113.33999633789062	20195500
2229	2001-11-29	113.66000366210938	114.91999816894531	113.0	114.87000274658203	16354700
2230	2001-11-30	114.4000015258789	114.91000366210938	114.0199966430664	114.05000305175781	13680300
2231	2001-12-03	113.6500015258789	114.08000183105469	113.01000213623047	113.37000274658203	15220400
2232	2001-12-04	113.91999816894531	115.30000305175781	113.3499984741211	115.29000091552734	17239900
2233	2001-12-05	115.61000061035156	118.0	115.55999755859375	117.4000015258789	25204000
2234	2001-12-06	117.33999633789062	117.94000244140625	116.93000030517578	117.33999633789062	17972900
2235	2001-12-07	116.9000015258789	117.08999633789062	115.69999694824219	116.55999755859375	18857800
2236	2001-12-10	115.8499984741211	116.38999938964844	114.3499984741211	114.37999725341797	13862700
2237	2001-12-11	114.9000015258789	115.72000122070312	113.9000015258789	114.1500015258789	20833300
2238	2001-12-12	114.55000305175781	114.77999877929688	113.11000061035156	114.27999877929688	16171500
2239	2001-12-13	113.44999694824219	113.69999694824219	112.04000091552734	112.05999755859375	19026700
2240	2001-12-14	112.33000183105469	113.48999786376953	112.0	113.12999725341797	16721900
2241	2001-12-17	112.98999786376953	114.36000061035156	112.9000015258789	114.30000305175781	13925900
2242	2001-12-18	114.62999725341797	115.1500015258789	114.33999633789062	114.9800033569336	13663700
2243	2001-12-19	114.08999633789062	115.91999816894531	114.0	115.79000091552734	20143400
2244	2001-12-20	115.5	115.80000305175781	114.55000305175781	114.6500015258789	14867900
2245	2001-12-21	115.02999877929688	115.06999969482422	114.19999694824219	114.94999694824219	14037700
2246	2001-12-24	114.83000183105469	115.04000091552734	114.61000061035156	114.7300033569336	5728800
2247	2001-12-26	114.6500015258789	116.20999908447266	114.6500015258789	115.36000061035156	10304800
2248	2001-12-27	115.30000305175781	116.08000183105469	115.25	116.05999755859375	9407300
2249	2001-12-28	116.29000091552734	116.75	115.91999816894531	116.0	10593800
2250	2001-12-31	116.1500015258789	116.38999938964844	114.2300033569336	114.30000305175781	14619500
2251	2002-01-02	115.11000061035156	115.75	113.80999755859375	115.52999877929688	18651900
2252	2002-01-03	115.6500015258789	116.94999694824219	115.54000091552734	116.83999633789062	15743000
2253	2002-01-04	117.16999816894531	117.9800033569336	116.55000305175781	117.62000274658203	20140700
2254	2002-01-07	117.69999694824219	117.98999786376953	116.55999755859375	116.79000091552734	13106500
2255	2002-01-08	116.79000091552734	117.05999755859375	115.97000122070312	116.5199966430664	12683700
2256	2002-01-09	116.68000030517578	117.77999877929688	115.33999633789062	115.56999969482422	16610300
2257	2002-01-10	115.69000244140625	116.3499984741211	115.30000305175781	116.08000183105469	12823400
2258	2002-01-11	116.20999908447266	116.27999877929688	114.69999694824219	114.94000244140625	13708400
2259	2002-01-14	114.6500015258789	114.83999633789062	113.95999908447266	114.22000122070312	12301100
2260	2002-01-15	114.55000305175781	115.38999938964844	113.9000015258789	115.1500015258789	20219900
2261	2002-01-16	114.30000305175781	114.4000015258789	112.69000244140625	112.81999969482422	17067000
2262	2002-01-17	113.76000213623047	114.23999786376953	113.4000015258789	113.66999816894531	17283400
2263	2002-01-18	113.0	113.8499984741211	112.66999816894531	113.1500015258789	17028000
2264	2002-01-22	113.75	113.93000030517578	112.0199966430664	112.37000274658203	11689300
2265	2002-01-23	112.62999725341797	113.55000305175781	112.0199966430664	113.2300033569336	12438900
2266	2002-01-24	113.63999938964844	114.25	113.31999969482422	113.58000183105469	12142800
2267	2002-01-25	113.12000274658203	114.18000030517578	113.04000091552734	113.55000305175781	12810700
2268	2002-01-28	113.9000015258789	114.19000244140625	112.91999816894531	113.86000061035156	10589200
2269	2002-01-29	113.8499984741211	114.12999725341797	110.05000305175781	110.27999877929688	27720800
2270	2002-01-30	110.38999938964844	113.38999938964844	108.4000015258789	111.87000274658203	34711800
2271	2002-01-31	112.1500015258789	113.30000305175781	111.62000274658203	113.18000030517578	19909200
2272	2002-02-01	113.08999633789062	113.30000305175781	112.16999816894531	112.6500015258789	15838500
2273	2002-02-04	112.2300033569336	112.2300033569336	109.44000244140625	109.8499984741211	24243400
2274	2002-02-05	109.4000015258789	110.48999786376953	108.52999877929688	109.16999816894531	33614000
2275	2002-02-06	109.6500015258789	109.73999786376953	108.05999755859375	108.69999694824219	29486000
2276	2002-02-07	108.72000122070312	109.86000061035156	108.0	108.0199966430664	23445400
2277	2002-02-08	108.62999725341797	110.75	108.30000305175781	110.08999633789062	19277800
2278	2002-02-11	110.05000305175781	111.63999938964844	109.81999969482422	111.44000244140625	18792400
2279	2002-02-12	110.95999908447266	111.70999908447266	110.02999877929688	111.08999633789062	13942500
2280	2002-02-13	111.4800033569336	112.54000091552734	111.3499984741211	112.2699966430664	16781100
2281	2002-02-14	112.51000213623047	112.97000122070312	111.58999633789062	112.05999755859375	20453800
2282	2002-02-15	112.1500015258789	112.23999786376953	110.70999908447266	110.88999938964844	18366800
2283	2002-02-19	110.1500015258789	110.29000091552734	108.61000061035156	108.76000213623047	15988100
2284	2002-02-20	109.05000305175781	110.58999633789062	107.81999969482422	110.58999633789062	29242800
2285	2002-02-21	109.93000030517578	110.62999725341797	108.26000213623047	108.30000305175781	26288600
2286	2002-02-22	108.3499984741211	109.94000244140625	107.87000274658203	109.63999938964844	26572900
2287	2002-02-25	109.73999786376953	111.80999755859375	109.69999694824219	111.44999694824219	17458700
2288	2002-02-26	111.5999984741211	112.04000091552734	110.56999969482422	111.22000122070312	22346500
2289	2002-02-27	111.95999908447266	112.86000061035156	110.6500015258789	111.6500015258789	28597900
2290	2002-02-28	111.83000183105469	112.75	111.02999877929688	111.1500015258789	23755400
2291	2002-03-01	111.72000122070312	113.8499984741211	111.51000213623047	113.73999786376953	26273600
2292	2002-03-04	113.9000015258789	115.98999786376953	113.6500015258789	115.75	27184600
2293	2002-03-05	115.33000183105469	116.4000015258789	114.97000122070312	115.37999725341797	22718900
2294	2002-03-06	115.0999984741211	117.1500015258789	115.06999969482422	116.75	20143200
2295	2002-03-07	117.36000061035156	117.5	115.56999969482422	116.5	19330800
2296	2002-03-08	117.37999725341797	117.9000015258789	116.4800033569336	116.98999786376953	19930100
2297	2002-03-11	116.88999938964844	117.9000015258789	116.43000030517578	117.23999786376953	15621800
2298	2002-03-12	116.0999984741211	117.25	115.94000244140625	117.16999816894531	17153600
2299	2002-03-13	116.62999725341797	116.75	115.63999938964844	116.04000091552734	17175300
2300	2002-03-14	116.04000091552734	116.43000030517578	115.62999725341797	115.87999725341797	11168100
2301	2002-03-15	115.97000122070312	116.94999694824219	115.9000015258789	116.6500015258789	21220100
2302	2002-03-18	117.0999984741211	117.55999755859375	116.0999984741211	116.66999816894531	17548900
2303	2002-03-19	117.30000305175781	117.73999786376953	116.81999969482422	117.44999694824219	17912000
2304	2002-03-20	116.5	116.58000183105469	115.19000244140625	115.23999786376953	17114500
2305	2002-03-21	115.30000305175781	115.9000015258789	114.12000274658203	115.29000091552734	25846800
2306	2002-03-22	115.5	115.94000244140625	114.69999694824219	115.04000091552734	15235400
2307	2002-03-25	115.08999633789062	115.36000061035156	113.30000305175781	113.61000061035156	17499600
2308	2002-03-26	113.5199966430664	115.0199966430664	113.47000122070312	114.2699966430664	19947600
2309	2002-03-27	114.02999877929688	115.01000213623047	113.76000213623047	114.56999969482422	19020300
2310	2002-03-28	114.97000122070312	115.7699966430664	114.5	114.5199966430664	17532900
2311	2002-04-01	114.2300033569336	115.0999984741211	113.5	114.56999969482422	17711000
2312	2002-04-02	113.9800033569336	114.94999694824219	113.7699966430664	113.94000244140625	15669500
2313	2002-04-03	114.01000213623047	114.20999908447266	112.16000366210938	113.13999938964844	25658500
2314	2002-04-04	112.5999984741211	113.4000015258789	112.2300033569336	112.66999816894531	23549000
2315	2002-04-05	113.19000244140625	113.62999725341797	112.18000030517578	112.69000244140625	19404900
2316	2002-04-08	111.31999969482422	113.02999877929688	111.2300033569336	112.93000030517578	16470100
2317	2002-04-09	113.18000030517578	113.18000030517578	111.93000030517578	112.13999938964844	15122700
2318	2002-04-10	112.0999984741211	113.54000091552734	112.08999633789062	113.41000366210938	17199300
2319	2002-04-11	112.88999938964844	113.05000305175781	110.5	110.58999633789062	25453700
2320	2002-04-12	111.0199966430664	111.6500015258789	110.04000091552734	111.41999816894531	14950600
2321	2002-04-15	111.62000274658203	111.86000061035156	110.19999694824219	110.56999969482422	17394900
2322	2002-04-16	111.69999694824219	113.31999969482422	111.66999816894531	113.19999694824219	15040900
2323	2002-04-17	113.38999938964844	113.66999816894531	112.5999984741211	112.95999908447266	12920100
2324	2002-04-18	112.9000015258789	113.45999908447266	111.1500015258789	112.47000122070312	25204800
2325	2002-04-19	113.19999694824219	113.23999786376953	112.55999755859375	112.87999725341797	10499200
2326	2002-04-22	112.37999725341797	112.43000030517578	110.83999633789062	111.0	13922900
2327	2002-04-23	111.08999633789062	111.4800033569336	110.16999816894531	110.5199966430664	16967000
2328	2002-04-24	110.55999755859375	111.80999755859375	109.4000015258789	109.41000366210938	18902700
2329	2002-04-25	109.20999908447266	109.73999786376953	108.72000122070312	109.47000122070312	25451500
2330	2002-04-26	109.79000091552734	110.01000213623047	107.29000091552734	107.38999938964844	19769800
2331	2002-04-29	107.93000030517578	108.26000213623047	106.62999725341797	106.86000061035156	17724400
2332	2002-04-30	107.0199966430664	108.63999938964844	106.63999938964844	107.86000061035156	19473500
2333	2002-05-01	107.97000122070312	109.25	106.80000305175781	109.18000030517578	24575600
2334	2002-05-02	109.0999984741211	109.91000366210938	107.77999877929688	108.76000213623047	15666800
2335	2002-05-03	108.5999984741211	108.76000213623047	107.19999694824219	107.58000183105469	18185500
2336	2002-05-06	107.63999938964844	107.98999786376953	105.30999755859375	105.47000122070312	23630400
2337	2002-05-07	106.0999984741211	106.31999969482422	104.9000015258789	105.0999984741211	21910000
2338	2002-05-08	107.05000305175781	109.36000061035156	106.79000091552734	109.01000213623047	27917400
2339	2002-05-09	108.6500015258789	109.0999984741211	107.58000183105469	107.75	18085600
2340	2002-05-10	107.97000122070312	108.05000305175781	105.5999984741211	105.72000122070312	18958900
2341	2002-05-13	106.22000122070312	107.94999694824219	105.79000091552734	107.87000274658203	14677700
2342	2002-05-14	109.62000274658203	110.37000274658203	109.0	110.22000122070312	34201200
2343	2002-05-15	109.5	110.91000366210938	109.29000091552734	109.79000091552734	29535300
2344	2002-05-16	109.69999694824219	110.4800033569336	109.33000183105469	110.36000061035156	28092000
2345	2002-05-17	110.66000366210938	111.25	110.0999984741211	110.9000015258789	27823700
2346	2002-05-20	110.63999938964844	110.69000244140625	109.48999786376953	109.69999694824219	13833800
2347	2002-05-21	110.11000061035156	110.4800033569336	108.31999969482422	108.69999694824219	16877200
2348	2002-05-22	108.22000122070312	109.12000274658203	108.0	108.94000244140625	15844200
2349	2002-05-23	109.26000213623047	110.36000061035156	108.4800033569336	110.0999984741211	13879800
2350	2002-05-24	109.9800033569336	110.19999694824219	108.61000061035156	108.69000244140625	11877000
2351	2002-05-28	109.05000305175781	109.12999725341797	107.44999694824219	108.0999984741211	24236900
2352	2002-05-29	107.62000274658203	108.0199966430664	107.12999725341797	107.30000305175781	14773300
2353	2002-05-30	106.55000305175781	107.51000213623047	105.9000015258789	107.0	18217900
2354	2002-05-31	107.4000015258789	108.55999755859375	106.8499984741211	107.22000122070312	19826300
2355	2002-06-03	107.08999633789062	107.5999984741211	104.12999725341797	104.37000274658203	26056300
2356	2002-06-04	104.1500015258789	105.19999694824219	103.55000305175781	104.62999725341797	25856200
2357	2002-06-05	104.94999694824219	105.66999816894531	104.3499984741211	105.61000061035156	19695900
2358	2002-06-06	105.54000091552734	105.5999984741211	103.1500015258789	103.45999908447266	22998500
2359	2002-06-07	101.77999877929688	103.91999816894531	101.72000122070312	103.33999633789062	24011600
2360	2002-06-10	103.23999786376953	104.45999908447266	103.0199966430664	103.73999786376953	18759900
2361	2002-06-11	104.12999725341797	104.54000091552734	101.7300033569336	101.95999908447266	19990700
2362	2002-06-12	101.70999908447266	102.80999755859375	100.77999877929688	102.58000183105469	31266000
2363	2002-06-13	102.12999725341797	103.0	101.33999633789062	101.55000305175781	21043900
2364	2002-06-14	100.30999755859375	101.55999755859375	98.5	101.4000015258789	39267500
2365	2002-06-17	101.91999816894531	104.33999633789062	101.8499984741211	104.12000274658203	17647200
2366	2002-06-18	103.73999786376953	105.02999877929688	103.62999725341797	104.97000122070312	21628500
2367	2002-06-19	103.5	104.43000030517578	102.23999786376953	102.5199966430664	21540700
2368	2002-06-20	102.26000213623047	103.05000305175781	100.95999908447266	101.20999908447266	25691000
2369	2002-06-21	100.47000122070312	100.93000030517578	98.68000030517578	99.27999877929688	31190700
2370	2002-06-24	98.61000061035156	100.69000244140625	97.25	99.80000305175781	37169700
2371	2002-06-25	100.30000305175781	100.88999938964844	97.54000091552734	97.55999755859375	33355000
2372	2002-06-26	95.19999694824219	98.1500015258789	95.19000244140625	97.72000122070312	37913600
2373	2002-06-27	98.5	99.48999786376953	96.56999969482422	99.43000030517578	31616400
2374	2002-06-28	99.23999786376953	100.5	98.87999725341797	98.95999908447266	28184200
2375	2002-07-01	99.18000030517578	99.80000305175781	96.88999938964844	97.02999877929688	20270200
2376	2002-07-02	96.86000061035156	97.19999694824219	94.7699966430664	94.97000122070312	34213900
2377	2002-07-03	94.62000274658203	95.83999633789062	93.72000122070312	95.51000213623047	30565800
2378	2002-07-05	96.77999877929688	99.52999877929688	96.66000366210938	99.30999755859375	19013500
2379	2002-07-08	98.9800033569336	99.69999694824219	97.55999755859375	98.06999969482422	19118600
2380	2002-07-09	97.7300033569336	98.33999633789062	95.01000213623047	95.5999984741211	28620400
2381	2002-07-10	96.0	96.06999969482422	92.04000091552734	92.12000274658203	50522500
2382	2002-07-11	91.76000213623047	93.3499984741211	90.31999969482422	92.87000274658203	59476500
2383	2002-07-12	93.33000183105469	93.88999938964844	91.5199966430664	91.8499984741211	39018600
2384	2002-07-15	91.63999938964844	92.4000015258789	87.88999938964844	92.33999633789062	77317200
2385	2002-07-16	91.12000274658203	92.37999725341797	89.87000274658203	90.55999755859375	53282400
2386	2002-07-17	92.45999908447266	93.30000305175781	89.75	90.73999786376953	48880600
2387	2002-07-18	90.69999694824219	91.0999984741211	87.75	87.80000305175781	32656700
2388	2002-07-19	86.76000213623047	87.55000305175781	84.30000305175781	84.70999908447266	77572600
2389	2002-07-22	84.0999984741211	85.91000366210938	81.44999694824219	82.19999694824219	78134000
2390	2002-07-23	82.55000305175781	83.23999786376953	79.75	79.94999694824219	74484100
2391	2002-07-24	78.12999725341797	85.12000274658203	77.68000030517578	84.72000122070312	107022800
2392	2002-07-25	84.2699966430664	85.8499984741211	81.5999984741211	84.0	87176600
2393	2002-07-26	84.6500015258789	85.93000030517578	83.80000305175781	85.5999984741211	41206800
2394	2002-07-29	87.5	90.33999633789062	87.30000305175781	89.7699966430664	53492900
2395	2002-07-30	89.31999969482422	91.4000015258789	88.72000122070312	90.94000244140625	47532200
2396	2002-07-31	90.48999786376953	91.55000305175781	89.25	91.16000366210938	44669900
2397	2002-08-01	90.87999725341797	91.3499984741211	88.33000183105469	88.77999877929688	66571900
2398	2002-08-02	88.5	88.91000366210938	85.62000274658203	86.79000091552734	51772900
2399	2002-08-05	86.48999786376953	86.93000030517578	83.55000305175781	83.7699966430664	47191300
2400	2002-08-06	85.2300033569336	87.9000015258789	85.11000061035156	86.58999633789062	64730000
2401	2002-08-07	87.87000274658203	88.5	85.7699966430664	88.0999984741211	43289400
2402	2002-08-08	88.41999816894531	91.0999984741211	87.80000305175781	90.94999694824219	48339800
2403	2002-08-09	90.0999984741211	91.94000244140625	89.3499984741211	91.29000091552734	41879200
2404	2002-08-12	89.98999786376953	91.2699966430664	89.55000305175781	90.62000274658203	25841700
2405	2002-08-13	90.1500015258789	91.66000366210938	88.6500015258789	88.97000122070312	49690500
2406	2002-08-14	89.0199966430664	92.62999725341797	88.0199966430664	92.22000122070312	57423600
2407	2002-08-15	92.83999633789062	93.98999786376953	92.19999694824219	93.5	45551500
2408	2002-08-16	92.81999969482422	94.08000183105469	92.0	93.22000122070312	36517300
2409	2002-08-19	93.45999908447266	95.75	93.0999984741211	95.4000015258789	33669900
2410	2002-08-20	94.81999969482422	95.4000015258789	93.62000274658203	94.38999938964844	30508300
2411	2002-08-21	95.05999755859375	95.77999877929688	93.56999969482422	95.75	39628900
2412	2002-08-22	95.48999786376953	97.1500015258789	95.06999969482422	96.68000030517578	38399800
2413	2002-08-23	96.01000213623047	96.1500015258789	94.1500015258789	94.5999984741211	33716400
2414	2002-08-26	94.91000366210938	95.63999938964844	93.5	95.26000213623047	33830100
2415	2002-08-27	95.69999694824219	96.25	93.5	94.16000366210938	35335700
2416	2002-08-28	93.27999877929688	93.48999786376953	91.80000305175781	92.0999984741211	38970600
2417	2002-08-29	91.2699966430664	93.05000305175781	90.80999755859375	92.13999938964844	42965700
2418	2002-08-30	91.68000030517578	93.38999938964844	91.4000015258789	91.77999877929688	30366700
2419	2002-09-03	90.7300033569336	91.0	88.1500015258789	88.27999877929688	76586400
2420	2002-09-04	88.61000061035156	90.25	88.05999755859375	89.54000091552734	51099500
2421	2002-09-05	88.48999786376953	89.43000030517578	87.5	88.77999877929688	67250900
2422	2002-09-06	89.75	90.56999969482422	89.33999633789062	90.0	38622200
2423	2002-09-09	89.0999984741211	91.3499984741211	88.80000305175781	90.66000366210938	33998400
2424	2002-09-10	91.13999938964844	91.77999877929688	90.55999755859375	91.69999694824219	41416600
2425	2002-09-11	92.47000122070312	93.33000183105469	91.0999984741211	91.12999725341797	27711200
2426	2002-09-12	90.75	90.83999633789062	88.98999786376953	89.44999694824219	43601700
2427	2002-09-13	88.69000244140625	89.9000015258789	88.25	89.66999816894531	41131000
2428	2002-09-16	89.30999755859375	89.88999938964844	88.45999908447266	89.88999938964844	28167600
2429	2002-09-17	90.88999938964844	91.19000244140625	87.75	87.83000183105469	47609700
2430	2002-09-18	87.01000213623047	88.5	86.27999877929688	86.94999694824219	54719400
2431	2002-09-19	85.98999786376953	86.80000305175781	84.69999694824219	84.69999694824219	48510500
2432	2002-09-20	84.91999816894531	85.19999694824219	84.05000305175781	84.3499984741211	46325600
2433	2002-09-23	83.6500015258789	84.05999755859375	82.69000244140625	83.66000366210938	46893800
2434	2002-09-24	82.44000244140625	83.6500015258789	81.8499984741211	82.30999755859375	69507000
2435	2002-09-25	83.37000274658203	84.7699966430664	82.04000091552734	84.3499984741211	59294400
2436	2002-09-26	85.0199966430664	85.97000122070312	84.44999694824219	85.7300033569336	53638000
2437	2002-09-27	85.0	85.62999725341797	82.75	82.75	64648300
2438	2002-09-30	82.0	82.80000305175781	80.9000015258789	81.79000091552734	73096400
2439	2002-10-01	82.43000030517578	85.7699966430664	81.47000122070312	85.72000122070312	67198100
2440	2002-10-02	84.69000244140625	85.52999877929688	82.5999984741211	83.1500015258789	56749100
2441	2002-10-03	83.13999938964844	84.5999984741211	81.94999694824219	82.30999755859375	55547000
2442	2002-10-04	82.80000305175781	82.91999816894531	79.58000183105469	80.80000305175781	68483700
2443	2002-10-07	80.05999755859375	81.19999694824219	78.55000305175781	79.12999725341797	53188000
2444	2002-10-08	79.80999755859375	81.30999755859375	78.19999694824219	80.37000274658203	79531000
2445	2002-10-09	79.08999633789062	79.69999694824219	77.77999877929688	78.0999984741211	79956400
2446	2002-10-10	77.94000244140625	81.06999969482422	77.06999969482422	80.62999725341797	76749000
2447	2002-10-11	82.0999984741211	84.7300033569336	81.81999969482422	84.16000366210938	82308300
2448	2002-10-14	83.19999694824219	84.8499984741211	83.04000091552734	84.62999725341797	40631900
2449	2002-10-15	86.98999786376953	88.72000122070312	86.8499984741211	88.69999694824219	82320300
2450	2002-10-16	87.41000366210938	87.80000305175781	85.91999816894531	86.55000305175781	62977800
2451	2002-10-17	88.87000274658203	89.30000305175781	87.8499984741211	88.2699966430664	68534100
2452	2002-10-18	87.6500015258789	89.11000061035156	86.93000030517578	88.63999938964844	47448700
2453	2002-10-21	88.12000274658203	90.5	87.56999969482422	90.16999816894531	45859100
2454	2002-10-22	89.05000305175781	90.01000213623047	88.5199966430664	89.5199966430664	40966800
2455	2002-10-23	88.7699966430664	90.2699966430664	87.68000030517578	90.19999694824219	54905800
2456	2002-10-24	90.75	90.9000015258789	88.0999984741211	88.36000061035156	54987400
2457	2002-10-25	88.20999908447266	90.38999938964844	87.94000244140625	90.19999694824219	43672100
2458	2002-10-28	91.1500015258789	91.29000091552734	88.8499984741211	89.61000061035156	39416100
2459	2002-10-29	89.08000183105469	89.48999786376953	87.0	88.56999969482422	59508200
2460	2002-10-30	88.68000030517578	89.95999908447266	88.2300033569336	89.43000030517578	41688600
2461	2002-10-31	89.66000366210938	90.30000305175781	88.19000244140625	88.5199966430664	41620600
2462	2002-11-01	88.3499984741211	90.81999969482422	88.05000305175781	90.2699966430664	51878900
2463	2002-11-04	91.80000305175781	92.94000244140625	90.9000015258789	91.12999725341797	49080600
2464	2002-11-05	90.83999633789062	92.06999969482422	90.83999633789062	91.8499984741211	37270800
2465	2002-11-06	92.4800033569336	93.06999969482422	90.79000091552734	93.04000091552734	65013100
2466	2002-11-07	92.0199966430664	92.22000122070312	90.22000122070312	90.76000213623047	51572000
2467	2002-11-08	90.52999877929688	91.56999969482422	89.5199966430664	89.6500015258789	37905400
2468	2002-11-11	89.51000213623047	89.55999755859375	87.80000305175781	88.26000213623047	33505100
2469	2002-11-12	88.66000366210938	89.93000030517578	88.37000274658203	88.95999908447266	37724500
2470	2002-11-13	88.31999969482422	89.73999786376953	87.44999694824219	89.05000305175781	63891500
2471	2002-11-14	90.06999969482422	91.0	89.75	90.7300033569336	31896800
2472	2002-11-15	90.0	91.55000305175781	89.94999694824219	91.4000015258789	39152100
2473	2002-11-18	92.1500015258789	92.1500015258789	90.3499984741211	90.4800033569336	28934800
2474	2002-11-19	90.0199966430664	91.0999984741211	89.76000213623047	90.36000061035156	32806600
2475	2002-11-20	89.9800033569336	92.41999816894531	89.94999694824219	92.37000274658203	36688400
2476	2002-11-21	92.5999984741211	94.19000244140625	92.43000030517578	94.08999633789062	55128200
2477	2002-11-22	93.4800033569336	94.2699966430664	93.2699966430664	93.41999816894531	32513800
2478	2002-11-25	93.43000030517578	94.26000213623047	92.7699966430664	93.4800033569336	33846400
2479	2002-11-26	93.06999969482422	93.44999694824219	91.62000274658203	91.69999694824219	42284700
2480	2002-11-27	92.5199966430664	94.6500015258789	92.43000030517578	94.27999877929688	37764000
2481	2002-11-29	94.80000305175781	94.94999694824219	93.7699966430664	93.9800033569336	19385700
2482	2002-12-02	95.47000122070312	96.05000305175781	93.22000122070312	94.12999725341797	49911900
2483	2002-12-03	93.25	93.4000015258789	92.3499984741211	92.87000274658203	34407700
2484	2002-12-04	91.7699966430664	93.13999938964844	91.43000030517578	92.44999694824219	64040800
2485	2002-12-05	92.7300033569336	92.80000305175781	91.0999984741211	91.43000030517578	36724900
2486	2002-12-06	90.12000274658203	92.16999816894531	89.9800033569336	92.02999877929688	49824100
2487	2002-12-09	91.06999969482422	91.45999908447266	89.4800033569336	89.5	36789600
2488	2002-12-10	90.0199966430664	91.0999984741211	89.76000213623047	90.69999694824219	33319900
2489	2002-12-11	90.41999816894531	91.62000274658203	90.16000366210938	90.77999877929688	39201000
2490	2002-12-12	91.19999694824219	91.48999786376953	90.19999694824219	90.7699966430664	34465600
2491	2002-12-13	89.91000366210938	90.4800033569336	89.2699966430664	89.33999633789062	36862200
2492	2002-12-16	89.81999969482422	91.79000091552734	89.66000366210938	91.6500015258789	37098400
2493	2002-12-17	91.37000274658203	91.73999786376953	90.73999786376953	90.8499984741211	32353900
2494	2002-12-18	90.31999969482422	90.4000015258789	89.33000183105469	89.80000305175781	35612600
2495	2002-12-19	89.3499984741211	90.69999694824219	88.5999984741211	89.16000366210938	39264200
2496	2002-12-20	89.19999694824219	90.0199966430664	89.0999984741211	89.98999786376953	31176900
2497	2002-12-23	89.58999633789062	90.47000122070312	89.30999755859375	90.0199966430664	22599300
2498	2002-12-24	89.58999633789062	89.86000061035156	89.25	89.3499984741211	10937000
2499	2002-12-26	89.69999694824219	90.61000061035156	88.83999633789062	89.38999938964844	17485600
2500	2002-12-27	88.95999908447266	89.29000091552734	87.37999725341797	87.37999725341797	22205700

The file is too large to be shown. View Raw

671 KiB Vendored Raw Permalink Blame History

671 KiB

Vendored

Raw Permalink Blame History