OpenBB/SPY_1d.csv at main

mirror of https://github.com/OpenBB-finance/OpenBB.git synced 2026-10-29 13:32:08 +00:00

Files

Danglewood 869cfed125 [Release] openbb-v5.0.0 (#7741 )

* merge branch develop with main

* bump desktop version

* fix the merge

* sync Cargo.lock to desktop 2.0.0

* fix cli conftest.py

---------

Co-authored-by: deeleeramone <>

2026-09-29 10:58:44 -07:00

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