-
Notifications
You must be signed in to change notification settings - Fork 2
/
SPY.csv
We can't make this file beautiful and searchable because it's too large.
6716 lines (6716 loc) · 659 KB
/
SPY.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,High,Low,Open,Close,Volume,Adj Close
1993-01-29,43.96875,43.75,43.96875,43.9375,1003200.0,25.884183883666992
1993-02-01,44.25,43.96875,43.96875,44.25,480500.0,26.06827735900879
1993-02-02,44.375,44.125,44.21875,44.34375,201300.0,26.123498916625977
1993-02-03,44.84375,44.375,44.40625,44.8125,529400.0,26.399648666381836
1993-02-04,45.09375,44.46875,44.96875,45.0,531500.0,26.51011085510254
1993-02-05,45.0625,44.71875,44.96875,44.96875,492100.0,26.491710662841797
1993-02-08,45.125,44.90625,44.96875,44.96875,596100.0,26.491710662841797
1993-02-09,44.8125,44.5625,44.8125,44.65625,122100.0,26.30759048461914
1993-02-10,44.75,44.53125,44.65625,44.71875,379600.0,26.34442710876465
1993-02-11,45.125,44.78125,44.78125,44.9375,19500.0,26.473289489746094
1993-02-12,44.875,44.59375,44.875,44.59375,42500.0,26.27078628540039
1993-02-16,44.46875,43.40625,44.46875,43.46875,374800.0,25.6080322265625
1993-02-17,43.53125,43.28125,43.46875,43.4375,210900.0,25.58962631225586
1993-02-18,43.9375,42.8125,43.9375,43.40625,378100.0,25.571208953857422
1993-02-19,43.5625,43.34375,43.40625,43.5625,34900.0,25.663249969482422
1993-02-22,43.78125,43.5625,43.6875,43.71875,513600.0,25.755306243896484
1993-02-23,43.875,43.46875,43.84375,43.6875,373700.0,25.736900329589844
1993-02-24,44.25,43.71875,43.71875,44.25,26300.0,26.06827735900879
1993-02-25,44.375,44.125,44.21875,44.34375,44500.0,26.123498916625977
1993-02-26,44.4375,44.1875,44.4375,44.40625,66200.0,26.160335540771484
1993-03-01,44.5625,44.21875,44.5625,44.28125,66500.0,26.08668327331543
1993-03-02,44.9375,44.25,44.3125,44.9375,182400.0,26.473289489746094
1993-03-03,45.15625,44.9375,45.0,45.125,280100.0,26.58376121520996
1993-03-04,45.1875,44.875,45.1875,44.875,89500.0,26.436471939086914
1993-03-05,45.125,44.71875,44.9375,44.75,40000.0,26.362821578979492
1993-03-08,45.75,44.84375,44.84375,45.75,50800.0,26.951932907104492
1993-03-09,45.6875,45.5,45.65625,45.59375,169300.0,26.859912872314453
1993-03-10,45.6875,45.40625,45.59375,45.6875,194400.0,26.915115356445312
1993-03-11,45.84375,45.5,45.71875,45.5625,70900.0,26.84147834777832
1993-03-12,45.21875,44.8125,45.1875,45.09375,643600.0,26.565349578857422
1993-03-15,45.3125,45.0625,45.0625,45.3125,310800.0,26.6942138671875
1993-03-16,45.4375,45.3125,45.3125,45.3125,30800.0,26.6942138671875
1993-03-17,45.25,44.96875,45.25,45.03125,21800.0,26.52851676940918
1993-03-18,45.5,45.21875,45.21875,45.3125,59300.0,26.6942138671875
1993-03-19,45.28125,45.03125,45.28125,45.03125,66900.0,26.6538028717041
1993-03-22,44.875,44.5625,44.59375,44.78125,183400.0,26.50584602355957
1993-03-23,44.9375,44.8125,44.90625,44.875,55200.0,26.561325073242188
1993-03-24,45.0625,44.59375,44.8125,44.875,37200.0,26.561325073242188
1993-03-25,45.25,44.84375,44.90625,45.15625,110100.0,26.72780418395996
1993-03-26,45.15625,44.875,45.125,44.90625,101500.0,26.579814910888672
1993-03-29,45.3125,44.9375,44.9375,45.09375,87100.0,26.690807342529297
1993-03-30,45.21875,45.09375,45.15625,45.21875,56000.0,26.764802932739258
1993-03-31,45.46875,45.1875,45.34375,45.1875,111600.0,26.74630355834961
1993-04-01,45.25,44.9375,45.25,45.03125,129500.0,26.6538028717041
1993-04-02,44.65625,44.09375,44.65625,44.09375,59400.0,26.09891700744629
1993-04-05,44.4375,44.1875,44.4375,44.3125,172200.0,26.22838592529297
1993-04-06,44.40625,44.0625,44.40625,44.1875,129700.0,26.15441131591797
1993-04-07,44.34375,44.15625,44.25,44.34375,28000.0,26.24687385559082
1993-04-08,44.53125,44.09375,44.53125,44.28125,180800.0,26.209897994995117
1993-04-12,44.9375,44.65625,44.71875,44.90625,348500.0,26.579814910888672
1993-04-13,45.15625,44.84375,44.875,45.0,146100.0,26.635313034057617
1993-04-14,45.0625,44.90625,45.03125,44.9375,119600.0,26.59832191467285
1993-04-15,45.03125,44.75,44.90625,44.9375,148600.0,26.59832191467285
1993-04-16,45.03125,44.875,44.96875,44.9375,47900.0,26.59832191467285
1993-04-19,45.0625,44.71875,44.9375,44.75,157000.0,26.487342834472656
1993-04-20,44.75,44.25,44.6875,44.53125,279500.0,26.35787010192871
1993-04-21,44.625,44.375,44.625,44.5,67900.0,26.3393611907959
1993-04-22,44.6875,43.9375,44.3125,43.9375,97700.0,26.006425857543945
1993-04-23,43.96875,43.6875,43.84375,43.75,106000.0,25.895456314086914
1993-04-26,43.9375,43.28125,43.78125,43.40625,62600.0,25.691980361938477
1993-04-27,43.875,43.34375,43.34375,43.875,156800.0,25.969440460205078
1993-04-28,43.90625,43.71875,43.8125,43.78125,85900.0,25.9139347076416
1993-04-29,43.96875,43.625,43.875,43.96875,85000.0,26.02493667602539
1993-04-30,44.28125,44.03125,44.125,44.03125,88500.0,26.06191635131836
1993-05-03,44.3125,43.90625,44.09375,44.3125,80500.0,26.22838592529297
1993-05-04,44.625,44.34375,44.40625,44.46875,149100.0,26.320871353149414
1993-05-05,44.75,44.46875,44.46875,44.59375,109000.0,26.39485740661621
1993-05-06,44.5625,44.40625,44.53125,44.4375,54700.0,26.302385330200195
1993-05-07,44.46875,44.28125,44.46875,44.34375,68000.0,26.24687385559082
1993-05-10,44.6875,44.40625,44.40625,44.4375,113900.0,26.302385330200195
1993-05-11,44.625,44.3125,44.4375,44.625,42600.0,26.413349151611328
1993-05-12,44.59375,44.4375,44.4375,44.5625,31000.0,26.376388549804688
1993-05-13,44.375,44.0,44.375,44.03125,129100.0,26.06191635131836
1993-05-14,44.15625,43.96875,44.03125,44.0,63500.0,26.043426513671875
1993-05-17,44.15625,43.9375,44.125,44.15625,34000.0,26.135896682739258
1993-05-18,44.21875,43.96875,44.1875,44.125,105200.0,26.11741065979004
1993-05-19,45.03125,43.84375,44.125,45.03125,50200.0,26.6538028717041
1993-05-20,45.15625,44.9375,45.03125,45.15625,98200.0,26.72780418395996
1993-05-21,45.25,44.71875,45.1875,44.75,221400.0,26.487342834472656
1993-05-24,45.09375,44.84375,44.84375,44.9375,30500.0,26.59832191467285
1993-05-25,45.125,45.03125,45.125,45.03125,191800.0,26.6538028717041
1993-05-26,45.625,45.125,45.15625,45.59375,102400.0,26.98674964904785
1993-05-27,45.65625,45.375,45.65625,45.4375,53800.0,26.894283294677734
1993-05-28,45.40625,45.0,45.40625,45.21875,79100.0,26.764802932739258
1993-06-01,45.8125,45.3125,45.375,45.65625,28300.0,27.023746490478516
1993-06-02,45.75,45.34375,45.53125,45.59375,20300.0,26.98674964904785
1993-06-03,45.5,45.34375,45.5,45.4375,21600.0,26.894283294677734
1993-06-04,45.3125,45.09375,45.3125,45.28125,32000.0,26.801790237426758
1993-06-07,45.375,45.125,45.375,45.125,121400.0,26.709299087524414
1993-06-08,45.0,44.71875,45.0,44.71875,104500.0,26.468835830688477
1993-06-09,45.0625,44.8125,44.875,44.875,43300.0,26.561325073242188
1993-06-10,44.9375,44.75,44.84375,44.90625,17900.0,26.579814910888672
1993-06-11,45.15625,44.90625,45.0625,45.09375,647400.0,26.690807342529297
1993-06-14,45.1875,45.03125,45.15625,45.03125,64200.0,26.6538028717041
1993-06-15,45.125,44.9375,45.09375,44.9375,142400.0,26.59832191467285
1993-06-16,45.03125,44.8125,44.9375,45.03125,330900.0,26.6538028717041
1993-06-17,45.1875,45.03125,45.125,45.1875,37400.0,26.74630355834961
1993-06-18,44.84375,44.5,44.84375,44.5,58500.0,26.526042938232422
1993-06-21,44.625,44.53125,44.625,44.59375,29300.0,26.58193016052246
1993-06-22,44.65625,44.5625,44.65625,44.625,137500.0,26.600543975830078
1993-06-23,44.625,44.21875,44.625,44.21875,227600.0,26.358369827270508
1993-06-24,44.8125,44.34375,44.34375,44.8125,243700.0,26.712312698364258
1993-06-25,44.90625,44.75,44.78125,44.78125,44800.0,26.693693161010742
1993-06-28,45.28125,44.9375,45.0,45.28125,439900.0,26.991744995117188
1993-06-29,45.21875,45.0,45.21875,45.0625,207500.0,26.86134147644043
1993-06-30,45.21875,45.0,45.125,45.0625,437600.0,26.86134147644043
1993-07-01,45.125,44.875,45.125,44.9375,605700.0,26.786832809448242
1993-07-02,44.8125,44.53125,44.78125,44.6875,285400.0,26.637800216674805
1993-07-06,44.75,44.15625,44.625,44.21875,246400.0,26.358369827270508
1993-07-07,44.40625,44.1875,44.1875,44.34375,343700.0,26.432893753051758
1993-07-08,44.9375,44.3125,44.375,44.84375,248200.0,26.730955123901367
1993-07-09,44.96875,44.75,44.84375,44.96875,378200.0,26.805461883544922
1993-07-12,44.96875,44.84375,44.90625,44.9375,373700.0,26.786832809448242
1993-07-13,45.09375,44.65625,44.96875,44.90625,389600.0,26.768190383911133
1993-07-14,45.1875,44.90625,44.9375,45.0625,617300.0,26.86134147644043
1993-07-15,45.03125,44.78125,45.03125,44.875,443800.0,26.749568939208984
1993-07-16,44.9375,44.6875,44.90625,44.75,216400.0,26.675060272216797
1993-07-19,44.75,44.59375,44.75,44.71875,188200.0,26.656421661376953
1993-07-20,44.84375,44.46875,44.6875,44.84375,68500.0,26.730955123901367
1993-07-21,44.8125,44.65625,44.78125,44.8125,142700.0,26.712312698364258
1993-07-22,44.8125,44.5,44.75,44.5,632400.0,26.526042938232422
1993-07-23,44.71875,44.5625,44.59375,44.71875,286200.0,26.656421661376953
1993-07-26,45.0625,44.84375,44.84375,44.96875,121300.0,26.805461883544922
1993-07-27,45.03125,44.78125,45.0,44.9375,92800.0,26.786832809448242
1993-07-28,44.9375,44.78125,44.84375,44.84375,30800.0,26.730955123901367
1993-07-29,45.21875,44.875,44.9375,45.09375,331000.0,26.879974365234375
1993-07-30,45.09375,44.78125,45.09375,44.84375,75300.0,26.730955123901367
1993-08-02,45.125,44.90625,44.90625,44.96875,41300.0,26.805461883544922
1993-08-03,45.1875,44.84375,45.0625,45.0,81600.0,26.82408332824707
1993-08-04,45.09375,44.875,45.0,45.0,434000.0,26.82408332824707
1993-08-05,45.0,44.84375,45.0,44.90625,36800.0,26.768190383911133
1993-08-06,45.0625,44.90625,45.03125,44.96875,402300.0,26.805461883544922
1993-08-09,45.34375,45.0,45.09375,45.21875,828200.0,26.95449447631836
1993-08-10,45.21875,45.125,45.1875,45.1875,604900.0,26.935853958129883
1993-08-11,45.3125,45.15625,45.15625,45.1875,542200.0,26.935853958129883
1993-08-12,45.3125,44.90625,45.3125,45.0625,303700.0,26.86134147644043
1993-08-13,45.15625,45.09375,45.09375,45.125,103500.0,26.898591995239258
1993-08-16,45.5,45.15625,45.15625,45.375,241800.0,27.04762077331543
1993-08-17,45.53125,45.34375,45.34375,45.53125,369300.0,27.140766143798828
1993-08-18,45.875,45.65625,45.6875,45.78125,414300.0,27.289783477783203
1993-08-19,45.8125,45.71875,45.8125,45.78125,28500.0,27.289783477783203
1993-08-20,45.8125,45.65625,45.6875,45.8125,80700.0,27.308406829833984
1993-08-23,45.75,45.625,45.625,45.71875,15600.0,27.252527236938477
1993-08-24,46.21875,45.71875,45.71875,46.21875,273400.0,27.550567626953125
1993-08-25,46.4375,46.15625,46.21875,46.25,242300.0,27.5692081451416
1993-08-26,46.53125,46.09375,46.28125,46.28125,120000.0,27.587827682495117
1993-08-27,46.25,46.15625,46.15625,46.25,25700.0,27.5692081451416
1993-08-30,46.5,46.28125,46.28125,46.4375,183500.0,27.68096160888672
1993-08-31,46.5625,46.34375,46.40625,46.5625,66500.0,27.755481719970703
1993-09-01,46.59375,46.40625,46.40625,46.5,136500.0,27.718225479125977
1993-09-02,46.59375,46.3125,46.53125,46.34375,472400.0,27.625080108642578
1993-09-03,46.4375,46.25,46.3125,46.375,630500.0,27.643705368041992
1993-09-07,46.4375,46.0,46.375,46.0625,196400.0,27.457435607910156
1993-09-08,46.0625,45.59375,46.0625,45.90625,269900.0,27.364307403564453
1993-09-09,46.03125,45.71875,45.71875,46.0,239200.0,27.420183181762695
1993-09-10,46.4375,46.0625,46.125,46.40625,106500.0,27.66234016418457
1993-09-13,46.5625,46.4375,46.5625,46.4375,66900.0,27.68096160888672
1993-09-14,46.3125,46.09375,46.3125,46.25,184500.0,27.5692081451416
1993-09-15,46.40625,45.90625,46.0625,46.375,101000.0,27.643705368041992
1993-09-16,46.34375,46.15625,46.3125,46.1875,54300.0,27.531944274902344
1993-09-17,45.90625,45.75,45.875,45.8125,200900.0,27.478567123413086
1993-09-20,45.96875,45.4375,45.875,45.4375,57800.0,27.25363540649414
1993-09-21,45.5625,44.8125,45.5,45.28125,318200.0,27.159912109375
1993-09-22,45.71875,45.375,45.4375,45.65625,439700.0,27.38483428955078
1993-09-23,45.9375,45.71875,45.78125,45.90625,88500.0,27.53479766845703
1993-09-24,45.875,45.71875,45.84375,45.78125,53500.0,27.459815979003906
1993-09-27,46.28125,46.125,46.125,46.28125,274600.0,27.759723663330078
1993-09-28,46.3125,46.15625,46.3125,46.1875,158300.0,27.70350456237793
1993-09-29,46.3125,45.96875,46.1875,46.03125,221000.0,27.60976791381836
1993-09-30,46.125,45.84375,46.03125,45.9375,99300.0,27.553539276123047
1993-10-01,46.21875,45.8125,45.875,46.15625,22700.0,27.684743881225586
1993-10-04,46.21875,46.09375,46.21875,46.21875,1038500.0,27.722232818603516
1993-10-05,46.3125,46.0,46.3125,46.15625,436500.0,27.684743881225586
1993-10-06,46.375,46.125,46.1875,46.125,209200.0,27.666004180908203
1993-10-07,46.1875,45.96875,46.1875,46.0,59400.0,27.591022491455078
1993-10-08,46.15625,45.71875,46.125,46.0625,54400.0,27.628520965576172
1993-10-11,46.25,46.15625,46.15625,46.15625,467100.0,27.684743881225586
1993-10-12,46.25,46.1875,46.21875,46.21875,26200.0,27.722232818603516
1993-10-13,46.25,46.15625,46.25,46.21875,139100.0,27.722232818603516
1993-10-14,46.8125,46.28125,46.40625,46.8125,108100.0,28.07836151123047
1993-10-15,47.15625,46.90625,47.03125,47.0625,1502500.0,28.228321075439453
1993-10-18,47.03125,46.875,47.03125,46.9375,722400.0,28.153350830078125
1993-10-19,46.96875,46.59375,46.875,46.59375,880100.0,27.947166442871094
1993-10-20,46.75,46.5625,46.75,46.65625,230400.0,27.984636306762695
1993-10-21,46.6875,46.53125,46.6875,46.59375,56200.0,27.947166442871094
1993-10-22,46.84375,46.375,46.65625,46.375,390700.0,27.815946578979492
1993-10-25,46.5625,46.28125,46.40625,46.5,114500.0,27.89093017578125
1993-10-26,46.5,46.3125,46.46875,46.46875,186200.0,27.872175216674805
1993-10-27,46.53125,46.40625,46.40625,46.5,118400.0,27.89093017578125
1993-10-28,46.96875,46.5625,46.5625,46.84375,129600.0,28.09710693359375
1993-10-29,46.875,46.78125,46.8125,46.84375,80700.0,28.09710693359375
1993-11-01,47.0,46.78125,46.78125,46.96875,36400.0,28.17207908630371
1993-11-02,47.0,46.65625,46.90625,46.9375,262100.0,28.153350830078125
1993-11-03,46.90625,46.125,46.90625,46.34375,479100.0,27.797210693359375
1993-11-04,46.34375,45.8125,46.34375,45.84375,130400.0,27.497299194335938
1993-11-05,46.0625,45.53125,45.71875,46.0625,363200.0,27.628520965576172
1993-11-08,46.25,45.96875,46.09375,46.125,367600.0,27.666004180908203
1993-11-09,46.46875,46.125,46.4375,46.15625,246900.0,27.684743881225586
1993-11-10,46.5,46.03125,46.15625,46.5,46500.0,27.89093017578125
1993-11-11,46.625,46.34375,46.5,46.375,88900.0,27.815946578979492
1993-11-12,46.75,46.4375,46.46875,46.59375,108200.0,27.947166442871094
1993-11-15,46.6875,46.4375,46.6875,46.5625,243300.0,27.92841148376465
1993-11-16,46.8125,46.46875,46.65625,46.78125,492600.0,28.059629440307617
1993-11-17,46.8125,46.40625,46.8125,46.53125,39600.0,27.909666061401367
1993-11-18,46.5625,46.28125,46.46875,46.40625,240800.0,27.83469009399414
1993-11-19,46.375,46.21875,46.25,46.3125,106000.0,27.778465270996094
1993-11-22,46.21875,45.875,46.1875,46.03125,165300.0,27.60976791381836
1993-11-23,46.3125,46.03125,46.28125,46.28125,89700.0,27.759723663330078
1993-11-24,46.5,46.34375,46.40625,46.46875,77200.0,27.872175216674805
1993-11-26,46.59375,46.46875,46.59375,46.5,1019800.0,27.89093017578125
1993-11-29,46.71875,46.3125,46.625,46.3125,517500.0,27.778465270996094
1993-11-30,46.5625,46.25,46.28125,46.34375,230000.0,27.797210693359375
1993-12-01,46.625,46.40625,46.59375,46.40625,379200.0,27.83469009399414
1993-12-02,46.5625,46.40625,46.5,46.53125,352000.0,27.909666061401367
1993-12-03,46.71875,46.5,46.5,46.71875,306000.0,28.02213478088379
1993-12-06,46.9375,46.78125,46.78125,46.875,99500.0,28.1158390045166
1993-12-07,46.90625,46.78125,46.875,46.84375,88800.0,28.09710693359375
1993-12-08,46.84375,46.78125,46.84375,46.84375,146700.0,28.09710693359375
1993-12-09,46.90625,46.625,46.84375,46.6875,416500.0,28.00338363647461
1993-12-10,46.71875,46.5,46.71875,46.59375,412900.0,27.947166442871094
1993-12-13,46.875,46.53125,46.59375,46.875,273200.0,28.1158390045166
1993-12-14,46.90625,46.53125,46.90625,46.53125,41900.0,27.909666061401367
1993-12-15,46.625,46.46875,46.59375,46.46875,82600.0,27.872175216674805
1993-12-16,46.65625,46.5625,46.65625,46.625,78200.0,27.965913772583008
1993-12-17,46.59375,46.375,46.40625,46.5625,104700.0,28.119586944580078
1993-12-20,46.65625,46.5,46.53125,46.625,68800.0,28.15733528137207
1993-12-21,46.5625,46.40625,46.5625,46.46875,205700.0,28.06298065185547
1993-12-22,46.8125,46.5,46.59375,46.78125,410300.0,28.25171661376953
1993-12-23,46.84375,46.6875,46.75,46.75,533800.0,28.232845306396484
1993-12-27,47.0,46.75,46.75,47.0,447100.0,28.383813858032227
1993-12-28,47.125,46.9375,46.96875,47.09375,880600.0,28.440427780151367
1993-12-29,47.15625,47.0,47.125,47.03125,266700.0,28.40266990661621
1993-12-30,47.0,46.75,47.0,46.84375,219900.0,28.28946876525879
1993-12-31,47.0,46.5625,46.9375,46.59375,312900.0,28.138471603393555
1994-01-03,46.65625,46.40625,46.59375,46.46875,960900.0,28.06298065185547
1994-01-04,46.65625,46.46875,46.53125,46.65625,164300.0,28.176218032836914
1994-01-05,46.78125,46.53125,46.71875,46.75,710900.0,28.232845306396484
1994-01-06,46.84375,46.6875,46.8125,46.75,201000.0,28.232845306396484
1994-01-07,47.0625,46.71875,46.84375,47.03125,775500.0,28.40266990661621
1994-01-10,47.59375,46.96875,47.09375,47.59375,593700.0,28.74237060546875
1994-01-11,47.5625,47.34375,47.5625,47.5,295200.0,28.685766220092773
1994-01-12,47.53125,47.1875,47.53125,47.34375,158400.0,28.591407775878906
1994-01-13,47.3125,47.15625,47.21875,47.21875,244300.0,28.515926361083984
1994-01-14,47.5,47.375,47.375,47.40625,137200.0,28.629154205322266
1994-01-17,47.46875,47.3125,47.40625,47.40625,17700.0,28.629154205322266
1994-01-18,47.53125,47.375,47.46875,47.46875,166400.0,28.666893005371094
1994-01-19,47.46875,47.25,47.40625,47.34375,200800.0,28.591407775878906
1994-01-20,47.5,47.375,47.40625,47.46875,281100.0,28.666893005371094
1994-01-21,47.53125,47.34375,47.53125,47.375,85600.0,28.610273361206055
1994-01-24,47.5625,47.1875,47.34375,47.1875,373800.0,28.49704933166504
1994-01-25,47.25,47.09375,47.21875,47.1875,310400.0,28.49704933166504
1994-01-26,47.34375,47.125,47.1875,47.3125,145100.0,28.57253074645996
1994-01-27,47.8125,47.34375,47.40625,47.75,344500.0,28.836732864379883
1994-01-28,48.03125,47.875,47.9375,47.875,356500.0,28.91221809387207
1994-01-31,48.3125,48.0,48.0625,48.21875,313800.0,29.119831085205078
1994-02-01,48.15625,47.90625,48.15625,47.96875,303600.0,28.968852996826172
1994-02-02,48.28125,48.09375,48.125,48.28125,307600.0,29.157567977905273
1994-02-03,48.1875,47.90625,48.1875,48.0625,466100.0,29.02547264099121
1994-02-04,48.125,46.96875,48.0625,46.96875,1403200.0,28.36493682861328
1994-02-07,47.3125,46.84375,46.84375,47.1875,516400.0,28.49704933166504
1994-02-08,47.28125,47.03125,47.28125,47.21875,188200.0,28.515926361083984
1994-02-09,47.4375,47.1875,47.25,47.40625,144600.0,28.629154205322266
1994-02-10,47.40625,47.0,47.375,47.0,883900.0,28.383813858032227
1994-02-11,47.28125,46.8125,47.03125,47.15625,519400.0,28.47817039489746
1994-02-14,47.375,47.0,47.0625,47.21875,2742100.0,28.515926361083984
1994-02-15,47.5,47.25,47.3125,47.46875,374700.0,28.666893005371094
1994-02-16,47.53125,47.34375,47.53125,47.4375,287600.0,28.648025512695312
1994-02-17,47.6875,47.03125,47.65625,47.15625,342400.0,28.47817039489746
1994-02-18,47.21875,46.75,47.1875,46.875,313300.0,28.308330535888672
1994-02-22,47.34375,47.0,47.0,47.34375,154500.0,28.591407775878906
1994-02-23,47.4375,47.0625,47.40625,47.21875,391700.0,28.515926361083984
1994-02-24,47.0625,46.5625,47.0625,46.59375,770800.0,28.138471603393555
1994-02-25,46.8125,46.5625,46.65625,46.8125,531300.0,28.270565032958984
1994-02-28,47.0625,46.8125,46.9375,46.8125,333000.0,28.270565032958984
1994-03-01,46.90625,46.375,46.8125,46.625,423600.0,28.15733528137207
1994-03-02,46.6875,45.90625,46.03125,46.6875,581500.0,28.19508934020996
1994-03-03,46.625,46.4375,46.625,46.5625,223200.0,28.119586944580078
1994-03-04,46.8125,46.40625,46.5625,46.6875,595800.0,28.19508934020996
1994-03-07,47.0,46.84375,46.84375,46.9375,539800.0,28.346073150634766
1994-03-08,46.96875,46.6875,46.96875,46.75,880300.0,28.232845306396484
1994-03-09,47.0,46.59375,46.8125,46.96875,2500100.0,28.36493682861328
1994-03-10,46.9375,46.4375,46.9375,46.59375,207400.0,28.138471603393555
1994-03-11,46.90625,46.40625,46.65625,46.84375,576600.0,28.28946876525879
1994-03-14,47.03125,46.84375,47.03125,46.90625,345900.0,28.327207565307617
1994-03-15,47.09375,46.84375,47.0,46.875,748600.0,28.308330535888672
1994-03-16,47.25,46.78125,46.9375,47.25,455500.0,28.53477668762207
1994-03-17,47.3125,47.09375,47.09375,47.25,133000.0,28.53477668762207
1994-03-18,47.03125,46.71875,46.75,46.96875,365500.0,28.52855110168457
1994-03-21,46.9375,46.71875,46.8125,46.84375,324800.0,28.452646255493164
1994-03-22,47.0625,46.75,46.84375,46.96875,435700.0,28.52855110168457
1994-03-23,47.0625,46.90625,46.9375,46.9375,698500.0,28.50958251953125
1994-03-24,46.84375,46.15625,46.75,46.375,1200500.0,28.167919158935547
1994-03-25,46.53125,45.9375,46.40625,45.9375,100900.0,27.90219497680664
1994-03-28,46.0625,45.59375,46.0,46.0,1117200.0,27.940141677856445
1994-03-29,46.03125,45.09375,46.0,45.09375,338400.0,27.389699935913086
1994-03-30,45.25,44.46875,45.125,44.46875,1123900.0,27.01006317138672
1994-03-31,44.6875,43.53125,44.46875,44.59375,788800.0,27.086002349853516
1994-04-04,44.03125,43.34375,43.34375,43.90625,2627300.0,26.668411254882812
1994-04-05,44.8125,44.34375,44.34375,44.8125,1179000.0,27.218856811523438
1994-04-06,44.90625,44.5,44.875,44.8125,516500.0,27.218856811523438
1994-04-07,45.125,44.53125,44.78125,45.03125,666100.0,27.351726531982422
1994-04-08,44.9375,44.46875,44.9375,44.6875,242400.0,27.142940521240234
1994-04-11,45.0625,44.703125,44.8125,44.875,203300.0,27.25682830810547
1994-04-12,45.0,44.71875,44.921875,44.8125,1409200.0,27.218856811523438
1994-04-13,44.90625,44.25,44.796875,44.578125,364100.0,27.076509475708008
1994-04-14,44.828125,44.40625,44.5,44.59375,419900.0,27.086002349853516
1994-04-15,44.78125,44.515625,44.578125,44.59375,387300.0,27.086002349853516
1994-04-18,44.765625,44.15625,44.640625,44.296875,369100.0,26.905672073364258
1994-04-19,44.53125,43.984375,44.25,44.359375,472200.0,26.943632125854492
1994-04-20,44.515625,44.078125,44.40625,44.3125,508000.0,26.915159225463867
1994-04-21,44.96875,44.34375,44.5,44.90625,200300.0,27.27581214904785
1994-04-22,45.046875,44.734375,45.015625,44.859375,301800.0,27.247339248657227
1994-04-25,45.359375,44.84375,44.84375,45.328125,394600.0,27.532054901123047
1994-04-26,45.34375,45.1875,45.265625,45.28125,399000.0,27.503583908081055
1994-04-28,45.25,44.8125,45.1875,44.953125,287000.0,27.304279327392578
1994-04-29,45.15625,44.8125,44.875,45.09375,481900.0,27.389699935913086
1994-05-02,45.71875,44.9375,45.09375,45.375,275000.0,27.56052017211914
1994-05-03,45.40625,45.0625,45.390625,45.328125,183400.0,27.532054901123047
1994-05-04,45.421875,45.078125,45.421875,45.25,401900.0,27.48458480834961
1994-05-05,45.375,45.1875,45.296875,45.1875,659800.0,27.446619033813477
1994-05-06,44.96875,44.59375,44.96875,44.75,216300.0,27.180912017822266
1994-05-09,44.75,44.28125,44.625,44.359375,499300.0,26.943632125854492
1994-05-10,44.84375,44.546875,44.578125,44.703125,583400.0,27.152435302734375
1994-05-11,44.71875,44.171875,44.65625,44.296875,210600.0,26.905672073364258
1994-05-12,44.625,44.40625,44.578125,44.515625,305200.0,27.038557052612305
1994-05-13,44.640625,44.296875,44.640625,44.515625,321300.0,27.038557052612305
1994-05-16,44.75,44.515625,44.609375,44.53125,450400.0,27.048046112060547
1994-05-17,45.1875,44.5,44.5625,45.1875,470200.0,27.446619033813477
1994-05-18,45.6875,45.015625,45.21875,45.515625,824800.0,27.645946502685547
1994-05-19,45.859375,45.421875,45.421875,45.734375,531000.0,27.778823852539062
1994-05-20,45.6875,45.5,45.65625,45.5625,370400.0,27.674402236938477
1994-05-23,45.53125,45.34375,45.515625,45.484375,262700.0,27.6269588470459
1994-05-24,45.84375,45.609375,45.609375,45.671875,549600.0,27.740848541259766
1994-05-25,45.828125,45.34375,45.5,45.796875,738200.0,27.81676483154297
1994-05-26,45.9375,45.734375,45.78125,45.828125,369600.0,27.83574867248535
1994-05-27,45.875,45.671875,45.75,45.875,162000.0,27.864219665527344
1994-05-31,45.90625,45.65625,45.734375,45.8125,160000.0,27.826265335083008
1994-06-01,46.015625,45.5625,45.703125,46.015625,200500.0,27.949626922607422
1994-06-02,46.046875,45.890625,46.046875,45.96875,55100.0,27.92116928100586
1994-06-03,46.390625,45.859375,46.0,46.234375,550400.0,28.082487106323242
1994-06-06,46.46875,46.1875,46.328125,46.21875,99300.0,28.0730037689209
1994-06-07,46.21875,46.03125,46.140625,46.15625,120600.0,28.035049438476562
1994-06-08,46.265625,45.78125,46.265625,45.78125,131900.0,27.80727767944336
1994-06-09,46.03125,45.890625,45.984375,46.03125,80500.0,27.959121704101562
1994-06-10,46.203125,46.078125,46.078125,46.109375,83100.0,28.00657844543457
1994-06-13,46.1875,46.03125,46.046875,46.171875,109700.0,28.044527053833008
1994-06-14,46.546875,46.3125,46.3125,46.53125,161000.0,28.262819290161133
1994-06-15,46.5625,46.3125,46.546875,46.34375,142800.0,28.148935317993164
1994-06-16,46.46875,46.296875,46.34375,46.4375,44000.0,28.205881118774414
1994-06-17,46.203125,45.8125,46.15625,45.875,403800.0,28.048446655273438
1994-06-20,45.625,45.4375,45.546875,45.484375,137400.0,27.80961036682129
1994-06-21,45.453125,44.90625,45.453125,45.09375,139200.0,27.570785522460938
1994-06-22,45.421875,45.171875,45.21875,45.265625,279900.0,27.67585563659668
1994-06-23,45.40625,44.9375,45.34375,45.0,922500.0,27.513452529907227
1994-06-24,44.78125,44.0,44.78125,44.0625,353800.0,26.940261840820312
1994-06-27,44.828125,44.015625,44.234375,44.828125,371200.0,27.40837860107422
1994-06-28,44.84375,44.25,44.84375,44.609375,5382300.0,27.274625778198242
1994-06-29,45.015625,44.625,44.671875,44.75,311800.0,27.360612869262695
1994-06-30,44.84375,44.3125,44.828125,44.46875,271900.0,27.188642501831055
1994-07-01,44.6875,44.375,44.6875,44.5625,406900.0,27.245960235595703
1994-07-05,44.859375,44.515625,44.65625,44.796875,112000.0,27.389265060424805
1994-07-06,44.8125,44.46875,44.625,44.734375,174800.0,27.351051330566406
1994-07-07,44.921875,44.6875,44.734375,44.921875,66700.0,27.465707778930664
1994-07-08,44.984375,44.625,44.640625,44.90625,148400.0,27.456146240234375
1994-07-11,45.015625,44.53125,44.9375,44.75,124000.0,27.360612869262695
1994-07-12,44.828125,44.515625,44.765625,44.8125,257300.0,27.398815155029297
1994-07-13,45.03125,44.828125,44.828125,44.890625,532700.0,27.44659996032715
1994-07-14,45.46875,45.078125,45.109375,45.375,494200.0,27.74273109436035
1994-07-15,45.484375,45.328125,45.34375,45.390625,49100.0,27.752294540405273
1994-07-18,45.578125,45.390625,45.390625,45.46875,72300.0,27.800058364868164
1994-07-19,45.5625,45.375,45.546875,45.375,609500.0,27.74273109436035
1994-07-20,45.40625,45.0625,45.40625,45.171875,185300.0,27.618541717529297
1994-07-21,45.296875,45.078125,45.171875,45.265625,86300.0,27.67585563659668
1994-07-22,45.40625,45.25,45.375,45.34375,151600.0,27.723628997802734
1994-07-25,45.453125,45.3125,45.359375,45.40625,120900.0,27.7618465423584
1994-07-26,45.421875,45.3125,45.390625,45.359375,489600.0,27.73318099975586
1994-07-27,45.359375,45.171875,45.359375,45.359375,83200.0,27.73318099975586
1994-07-28,45.578125,45.359375,45.359375,45.453125,828200.0,27.79050636291504
1994-07-29,46.046875,45.75,45.765625,45.90625,459100.0,28.067554473876953
1994-08-01,46.15625,45.890625,45.9375,46.125,486300.0,28.2012882232666
1994-08-02,46.375,46.03125,46.28125,46.1875,505500.0,28.23951530456543
1994-08-03,46.234375,46.09375,46.171875,46.203125,144100.0,28.24907112121582
1994-08-04,46.21875,45.921875,46.171875,45.9375,231700.0,28.08666229248047
1994-08-05,45.84375,45.65625,45.703125,45.78125,138400.0,27.991121292114258
1994-08-08,45.9375,45.78125,45.828125,45.890625,328600.0,28.058006286621094
1994-08-09,45.96875,45.71875,45.71875,45.96875,105900.0,28.10576820373535
1994-08-10,46.1875,45.9375,46.0,46.140625,840300.0,28.21083641052246
1994-08-11,46.234375,45.734375,46.03125,45.96875,876200.0,28.10576820373535
1994-08-12,46.34375,46.046875,46.046875,46.328125,184100.0,28.325481414794922
1994-08-15,46.484375,46.3125,46.375,46.3125,325900.0,28.315942764282227
1994-08-16,46.6875,46.15625,46.34375,46.640625,1089500.0,28.51654052734375
1994-08-17,46.734375,46.578125,46.703125,46.609375,133700.0,28.49744415283203
1994-08-18,46.5625,46.40625,46.453125,46.453125,620000.0,28.401897430419922
1994-08-19,46.515625,46.3125,46.46875,46.421875,103200.0,28.382797241210938
1994-08-22,46.4375,46.28125,46.4375,46.375,79700.0,28.354154586791992
1994-08-23,46.859375,46.515625,46.578125,46.640625,268600.0,28.51654052734375
1994-08-24,47.140625,46.671875,46.6875,47.140625,254700.0,28.822254180908203
1994-08-25,47.203125,46.890625,47.09375,47.015625,147400.0,28.745824813842773
1994-08-26,47.78125,47.125,47.125,47.6875,339500.0,29.156612396240234
1994-08-29,47.984375,47.640625,47.8125,47.65625,350300.0,29.13752555847168
1994-08-30,47.859375,47.578125,47.640625,47.78125,36000.0,29.213932037353516
1994-08-31,47.890625,47.59375,47.703125,47.65625,356200.0,29.13752555847168
1994-09-01,47.53125,47.328125,47.5,47.5,294600.0,29.041988372802734
1994-09-02,47.71875,47.21875,47.71875,47.296875,99600.0,28.917795181274414
1994-09-06,47.359375,47.125,47.265625,47.3125,229800.0,28.92734718322754
1994-09-07,47.421875,47.21875,47.421875,47.265625,27900.0,28.898677825927734
1994-09-08,47.5625,47.34375,47.359375,47.5,284800.0,29.041988372802734
1994-09-09,47.125,46.8125,47.03125,47.0,488400.0,28.73628807067871
1994-09-12,47.0625,46.78125,47.0,46.859375,129400.0,28.650299072265625
1994-09-13,47.125,46.859375,46.953125,47.0,389200.0,28.73628807067871
1994-09-14,47.109375,46.84375,46.84375,47.046875,423500.0,28.764949798583984
1994-09-15,47.640625,47.171875,47.171875,47.640625,779800.0,29.12796974182129
1994-09-16,47.140625,46.84375,47.0,47.015625,571300.0,28.920663833618164
1994-09-19,47.328125,47.015625,47.125,47.0625,167300.0,28.949506759643555
1994-09-20,46.859375,46.171875,46.8125,46.171875,355600.0,28.401641845703125
1994-09-21,46.3125,45.734375,46.3125,46.171875,397500.0,28.401641845703125
1994-09-22,46.28125,46.015625,46.28125,46.0625,266400.0,28.334381103515625
1994-09-23,46.171875,45.828125,46.078125,45.90625,176600.0,28.23826026916504
1994-09-26,46.171875,45.984375,46.078125,46.140625,223000.0,28.382413864135742
1994-09-27,46.265625,46.0,46.140625,46.109375,479500.0,28.363210678100586
1994-09-28,46.53125,46.328125,46.359375,46.46875,324000.0,28.584280014038086
1994-09-29,46.46875,46.09375,46.46875,46.234375,195900.0,28.440078735351562
1994-09-30,46.4375,46.171875,46.21875,46.171875,5200.0,28.401641845703125
1994-10-03,46.25,45.984375,46.203125,46.0625,72600.0,28.334381103515625
1994-10-04,46.296875,45.34375,46.296875,45.375,84200.0,27.911462783813477
1994-10-05,45.390625,45.0,45.296875,45.390625,461900.0,27.92108917236328
1994-10-06,45.453125,45.171875,45.421875,45.25,345200.0,27.834564208984375
1994-10-07,45.578125,45.203125,45.25,45.453125,188700.0,27.959531784057617
1994-10-10,46.015625,45.640625,45.65625,45.9375,213600.0,28.257482528686523
1994-10-11,46.75,46.140625,46.140625,46.625,461400.0,28.680370330810547
1994-10-12,46.75,46.578125,46.6875,46.6875,162400.0,28.718828201293945
1994-10-13,47.328125,46.796875,47.21875,46.84375,1564500.0,28.8149471282959
1994-10-14,47.0625,46.6875,47.0,47.046875,72800.0,28.939899444580078
1994-10-17,47.0625,46.90625,47.0,46.953125,282300.0,28.882230758666992
1994-10-18,46.90625,46.6875,46.90625,46.84375,132100.0,28.8149471282959
1994-10-19,47.234375,46.65625,46.671875,47.0625,136700.0,28.949506759643555
1994-10-20,47.0625,46.609375,47.0625,46.75,290300.0,28.757280349731445
1994-10-21,46.6875,46.359375,46.625,46.5625,87800.0,28.64193344116211
1994-10-24,46.765625,46.15625,46.578125,46.171875,149600.0,28.401641845703125
1994-10-25,46.3125,46.0,46.015625,46.21875,91800.0,28.430479049682617
1994-10-26,46.4375,46.171875,46.390625,46.390625,201000.0,28.536216735839844
1994-10-27,46.671875,46.453125,46.5625,46.671875,210300.0,28.709211349487305
1994-10-28,47.703125,46.765625,46.765625,47.65625,192100.0,29.314748764038086
1994-10-31,47.59375,47.46875,47.546875,47.484375,36300.0,29.20899772644043
1994-11-01,47.28125,46.9375,47.28125,46.953125,435200.0,28.882230758666992
1994-11-02,47.234375,46.6875,46.8125,46.6875,115600.0,28.718828201293945
1994-11-03,47.015625,46.78125,46.84375,46.9375,87000.0,28.87261199951172
1994-11-04,47.15625,46.328125,47.15625,46.328125,124400.0,28.497760772705078
1994-11-07,46.59375,46.3125,46.4375,46.46875,115000.0,28.584280014038086
1994-11-08,46.984375,46.546875,46.625,46.828125,308300.0,28.805335998535156
1994-11-09,47.328125,46.5,47.328125,46.90625,318500.0,28.853404998779297
1994-11-10,47.03125,46.546875,46.9375,46.578125,172100.0,28.65155792236328
1994-11-11,46.5625,46.28125,46.515625,46.40625,302200.0,28.54582405090332
1994-11-14,46.859375,46.609375,46.609375,46.84375,181400.0,28.8149471282959
1994-11-15,47.09375,46.328125,46.796875,46.6875,316900.0,28.718828201293945
1994-11-16,46.84375,46.609375,46.765625,46.84375,106900.0,28.8149471282959
1994-11-17,46.875,46.34375,46.875,46.53125,104700.0,28.62271499633789
1994-11-18,46.625,46.265625,46.546875,46.46875,269300.0,28.584280014038086
1994-11-21,46.578125,46.0,46.4375,46.0,283100.0,28.295928955078125
1994-11-22,46.0,45.0,45.828125,45.0,483600.0,27.680795669555664
1994-11-23,45.265625,44.609375,45.03125,45.25,601600.0,27.834564208984375
1994-11-25,45.53125,45.28125,45.28125,45.46875,77300.0,27.969131469726562
1994-11-28,45.6875,45.34375,45.453125,45.671875,79900.0,28.09409523010254
1994-11-29,45.75,45.5,45.65625,45.65625,105500.0,28.0844669342041
1994-11-30,45.953125,45.59375,45.890625,45.59375,218800.0,28.046030044555664
1994-12-01,45.640625,45.046875,45.640625,45.140625,439000.0,27.767303466796875
1994-12-02,45.5625,45.046875,45.046875,45.5625,318500.0,28.026798248291016
1994-12-05,45.8125,45.5,45.65625,45.609375,139200.0,28.05563735961914
1994-12-06,45.65625,45.359375,45.4375,45.640625,249900.0,28.074859619140625
1994-12-07,45.5,45.265625,45.359375,45.3125,531900.0,27.87301254272461
1994-12-08,45.5625,44.75,45.5,44.875,261500.0,27.603910446166992
1994-12-09,45.078125,44.6875,44.875,45.046875,235900.0,27.70962905883789
1994-12-12,45.34375,44.953125,44.953125,45.34375,151100.0,27.89224624633789
1994-12-13,45.53125,45.3125,45.3125,45.515625,70900.0,27.997983932495117
1994-12-14,45.953125,45.453125,45.453125,45.75,203300.0,28.14215087890625
1994-12-15,46.03125,45.8125,45.8125,45.890625,130100.0,28.228654861450195
1994-12-16,45.84375,45.625,45.671875,45.75,266100.0,28.36652946472168
1994-12-19,45.84375,45.609375,45.75,45.8125,1120200.0,28.405284881591797
1994-12-20,45.890625,45.671875,45.859375,45.671875,675600.0,28.31809425354004
1994-12-21,46.265625,45.703125,45.703125,46.15625,544500.0,28.61841583251953
1994-12-22,46.203125,45.96875,46.15625,46.015625,222000.0,28.53121566772461
1994-12-23,46.171875,45.984375,45.984375,46.0625,125800.0,28.56028938293457
1994-12-27,46.40625,46.1875,46.21875,46.3125,95200.0,28.715303421020508
1994-12-28,46.359375,45.96875,46.359375,46.078125,358200.0,28.569961547851562
1994-12-29,46.25,46.0625,46.25,46.109375,220100.0,28.589351654052734
1994-12-30,46.25,45.5625,46.203125,45.5625,2209500.0,28.250261306762695
1995-01-03,45.84375,45.6875,45.703125,45.78125,324300.0,28.38590431213379
1995-01-04,46.0,45.75,45.984375,46.0,351800.0,28.52153778076172
1995-01-05,46.109375,45.953125,46.03125,46.0,89800.0,28.52153778076172
1995-01-06,46.25,45.90625,46.09375,46.046875,448400.0,28.55059051513672
1995-01-09,46.09375,46.0,46.03125,46.09375,36800.0,28.579660415649414
1995-01-10,46.390625,46.140625,46.203125,46.140625,229800.0,28.608718872070312
1995-01-11,46.296875,45.8125,46.296875,46.171875,222400.0,28.62809181213379
1995-01-12,46.21875,46.03125,46.125,46.1875,40300.0,28.637794494628906
1995-01-13,46.734375,46.375,46.4375,46.734375,170600.0,28.976865768432617
1995-01-16,47.03125,46.71875,46.71875,47.015625,105100.0,29.15125846862793
1995-01-17,47.0625,46.859375,46.921875,47.03125,89500.0,29.16094207763672
1995-01-18,47.078125,46.875,47.0,46.984375,84500.0,29.13187599182129
1995-01-19,46.875,46.6875,46.828125,46.71875,139100.0,28.967185974121094
1995-01-20,46.671875,46.453125,46.65625,46.546875,78700.0,28.86060905456543
1995-01-23,46.6875,46.203125,46.234375,46.6875,53700.0,28.947811126708984
1995-01-24,46.75,46.640625,46.671875,46.75,32400.0,28.986568450927734
1995-01-25,47.046875,46.515625,46.515625,46.875,15700.0,29.064075469970703
1995-01-26,46.984375,46.75,46.84375,46.921875,9800.0,29.093116760253906
1995-01-27,47.234375,46.921875,47.234375,47.109375,91200.0,29.209383010864258
1995-01-30,47.046875,46.84375,47.015625,46.90625,26600.0,29.08346176147461
1995-01-31,47.171875,46.921875,47.0,47.09375,127500.0,29.199695587158203
1995-02-01,47.328125,47.0,47.15625,47.078125,380200.0,29.190011978149414
1995-02-02,47.359375,47.0625,47.0625,47.359375,131700.0,29.364381790161133
1995-02-03,48.109375,47.578125,47.65625,48.03125,405100.0,29.78096580505371
1995-02-06,48.375,47.96875,48.015625,48.234375,405400.0,29.906917572021484
1995-02-07,48.3125,48.140625,48.3125,48.296875,702900.0,29.94567108154297
1995-02-08,48.46875,48.203125,48.234375,48.296875,521500.0,29.94567108154297
1995-02-09,48.296875,48.125,48.21875,48.296875,390700.0,29.94567108154297
1995-02-10,48.359375,48.09375,48.234375,48.359375,148300.0,29.984426498413086
1995-02-13,48.46875,48.328125,48.328125,48.375,79700.0,29.99411392211914
1995-02-14,48.53125,48.25,48.53125,48.4375,170200.0,30.03288459777832
1995-02-15,48.765625,48.390625,48.4375,48.703125,431500.0,30.19757843017578
1995-02-16,48.6875,48.5,48.640625,48.640625,99300.0,30.158832550048828
1995-02-17,48.625,48.4375,48.59375,48.453125,49100.0,30.042552947998047
1995-02-21,48.53125,48.421875,48.453125,48.4375,168000.0,30.03288459777832
1995-02-22,48.796875,48.453125,48.484375,48.796875,386400.0,30.255687713623047
1995-02-23,49.15625,48.859375,48.984375,48.875,402800.0,30.30413246154785
1995-02-24,49.015625,48.8125,48.9375,49.0,307600.0,30.381635665893555
1995-02-27,49.0,48.53125,48.859375,48.609375,280900.0,30.139429092407227
1995-02-28,49.015625,48.5625,48.5625,49.015625,493500.0,30.391319274902344
1995-03-01,49.03125,48.65625,48.96875,48.703125,242600.0,30.19757843017578
1995-03-02,48.765625,48.546875,48.6875,48.765625,488600.0,30.236318588256836
1995-03-03,48.78125,48.484375,48.609375,48.78125,290000.0,30.24601173400879
1995-03-06,48.8125,48.390625,48.453125,48.8125,85700.0,30.265369415283203
1995-03-07,48.75,48.21875,48.640625,48.4375,180900.0,30.03288459777832
1995-03-08,48.625,48.34375,48.515625,48.5625,155900.0,30.11037826538086
1995-03-09,48.59375,48.421875,48.546875,48.546875,63500.0,30.100677490234375
1995-03-10,49.390625,48.53125,48.59375,49.265625,192100.0,30.54633140563965
1995-03-13,49.390625,49.171875,49.234375,49.21875,261300.0,30.517271041870117
1995-03-14,49.640625,49.359375,49.359375,49.578125,223300.0,30.740089416503906
1995-03-15,49.578125,49.296875,49.5,49.484375,278500.0,30.681964874267578
1995-03-16,49.8125,49.4375,49.4375,49.78125,20400.0,30.866037368774414
1995-03-17,49.625,49.40625,49.4375,49.5625,89900.0,30.896739959716797
1995-03-20,49.625,49.46875,49.625,49.5625,91700.0,30.896739959716797
1995-03-21,49.875,49.359375,49.5625,49.4375,104400.0,30.81882095336914
1995-03-22,49.53125,49.328125,49.53125,49.484375,74900.0,30.8480224609375
1995-03-23,49.65625,49.359375,49.421875,49.515625,220500.0,30.867507934570312
1995-03-24,50.21875,49.671875,49.671875,50.21875,134000.0,31.30583381652832
1995-03-27,50.421875,50.171875,50.296875,50.421875,132100.0,31.432466506958008
1995-03-28,50.421875,50.234375,50.296875,50.421875,121900.0,31.432466506958008
1995-03-29,50.890625,50.125,50.375,50.40625,246100.0,31.422739028930664
1995-03-30,50.515625,50.109375,50.515625,50.3125,298400.0,31.36429214477539
1995-03-31,50.171875,49.546875,49.921875,50.109375,541300.0,31.237651824951172
1995-04-03,50.234375,50.0625,50.09375,50.234375,193300.0,31.315568923950195
1995-04-04,50.5625,50.25,50.25,50.5625,66900.0,31.520126342773438
1995-04-05,50.609375,50.421875,50.453125,50.5625,107200.0,31.520126342773438
1995-04-06,50.796875,50.59375,50.6875,50.75,352500.0,31.63701629638672
1995-04-07,50.859375,50.46875,50.859375,50.703125,361400.0,31.607791900634766
1995-04-10,50.796875,50.59375,50.625,50.796875,285400.0,31.666227340698242
1995-04-11,50.9375,50.59375,50.921875,50.625,250300.0,31.55908966064453
1995-04-12,50.796875,50.609375,50.703125,50.796875,150900.0,31.666227340698242
1995-04-13,51.09375,50.859375,50.890625,51.078125,243400.0,31.841571807861328
1995-04-17,51.3125,50.625,51.265625,50.78125,178900.0,31.656496047973633
1995-04-18,50.828125,50.484375,50.828125,50.609375,329500.0,31.549354553222656
1995-04-19,50.71875,50.296875,50.609375,50.5625,223000.0,31.520126342773438
1995-04-20,50.78125,50.4375,50.703125,50.640625,207900.0,31.56883430480957
1995-04-21,50.90625,50.65625,50.65625,50.890625,145000.0,31.724685668945312
1995-04-24,51.484375,50.859375,50.859375,51.484375,169000.0,32.09483337402344
1995-04-25,51.484375,51.3125,51.40625,51.34375,293200.0,32.00715255737305
1995-04-26,51.421875,51.125,51.25,51.390625,204400.0,32.036373138427734
1995-04-27,51.546875,51.28125,51.3125,51.515625,502200.0,32.114288330078125
1995-04-28,51.671875,51.171875,51.5,51.59375,130800.0,32.163002014160156
1995-05-01,51.65625,51.453125,51.546875,51.453125,518700.0,32.07533645629883
1995-05-02,51.640625,51.390625,51.5,51.5625,228400.0,32.143516540527344
1995-05-03,52.28125,51.734375,51.734375,52.28125,724700.0,32.59159469604492
1995-05-04,52.6875,52.125,52.34375,52.25,311400.0,32.57210922241211
1995-05-05,52.46875,52.078125,52.46875,52.1875,314900.0,32.533138275146484
1995-05-08,52.734375,52.09375,52.140625,52.5625,183100.0,32.766910552978516
1995-05-09,52.84375,52.4375,52.78125,52.515625,180600.0,32.7376823425293
1995-05-10,52.671875,52.328125,52.65625,52.578125,330300.0,32.776641845703125
1995-05-11,52.71875,52.484375,52.65625,52.71875,351700.0,32.86432647705078
1995-05-12,52.875,52.5,52.515625,52.75,94600.0,32.8837890625
1995-05-15,53.0,52.78125,52.890625,53.0,147200.0,33.039649963378906
1995-05-16,53.15625,52.890625,52.984375,53.03125,221600.0,33.059120178222656
1995-05-17,53.046875,52.78125,53.03125,52.828125,189200.0,32.932498931884766
1995-05-18,52.765625,52.0625,52.734375,52.0625,577800.0,32.455204010009766
1995-05-19,52.1875,51.90625,51.984375,52.09375,363900.0,32.474693298339844
1995-05-22,52.75,52.234375,52.265625,52.671875,216000.0,32.83509826660156
1995-05-23,53.15625,52.609375,52.765625,53.15625,136800.0,33.13705062866211
1995-05-24,53.421875,52.796875,53.25,53.125,370800.0,33.11756134033203
1995-05-25,53.21875,52.71875,52.96875,53.171875,379900.0,33.146793365478516
1995-05-26,52.984375,52.359375,52.96875,52.5625,518600.0,32.766910552978516
1995-05-30,52.828125,52.375,52.6875,52.546875,61500.0,32.757164001464844
1995-05-31,53.640625,52.453125,52.453125,53.640625,564500.0,33.43900680541992
1995-06-01,53.90625,53.25,53.40625,53.5,810100.0,33.35133361816406
1995-06-02,53.921875,53.09375,53.28125,53.546875,112900.0,33.380550384521484
1995-06-05,54.046875,53.5,53.546875,53.875,257200.0,33.58510208129883
1995-06-06,54.015625,53.78125,53.828125,53.78125,165800.0,33.52668380737305
1995-06-07,53.703125,53.4375,53.671875,53.5,41900.0,33.35133361816406
1995-06-08,53.640625,53.375,53.484375,53.375,141100.0,33.27340316772461
1995-06-09,53.328125,52.75,53.265625,53.0625,304900.0,33.0786018371582
1995-06-12,53.578125,53.203125,53.234375,53.359375,378500.0,33.263668060302734
1995-06-13,53.96875,53.5625,53.609375,53.9375,120000.0,33.62406539916992
1995-06-14,53.953125,53.6875,53.859375,53.890625,389400.0,33.5948486328125
1995-06-15,54.234375,53.875,53.96875,54.125,274500.0,33.740970611572266
1995-06-16,53.96875,53.703125,53.703125,53.96875,325100.0,33.841121673583984
1995-06-19,54.609375,54.09375,54.125,54.578125,134600.0,34.223228454589844
1995-06-20,54.609375,54.390625,54.421875,54.4375,287800.0,34.135066986083984
1995-06-21,54.65625,54.40625,54.609375,54.40625,158200.0,34.1154670715332
1995-06-22,55.15625,54.640625,54.640625,55.125,297000.0,34.56615447998047
1995-06-23,55.03125,54.84375,55.0,55.015625,315400.0,34.49755859375
1995-06-26,54.953125,54.359375,54.859375,54.359375,132900.0,34.08607482910156
1995-06-27,54.703125,54.21875,54.34375,54.25,127700.0,34.017486572265625
1995-06-28,54.75,54.078125,54.25,54.53125,212600.0,34.19385528564453
1995-06-29,54.671875,54.0625,54.53125,54.4375,89200.0,34.135066986083984
1995-06-30,54.734375,54.296875,54.546875,54.40625,714100.0,34.1154670715332
1995-07-03,54.609375,54.46875,54.46875,54.609375,9500.0,34.24281311035156
1995-07-05,55.0625,54.640625,54.765625,54.8125,409300.0,34.370208740234375
1995-07-06,55.515625,54.71875,54.828125,55.515625,202500.0,34.81108856201172
1995-07-07,55.78125,55.375,55.40625,55.765625,481700.0,34.967857360839844
1995-07-10,55.953125,55.703125,55.8125,55.796875,400400.0,34.98746109008789
1995-07-11,55.796875,55.453125,55.75,55.53125,420500.0,34.8209114074707
1995-07-12,56.3125,55.53125,55.640625,56.21875,203400.0,35.25197219848633
1995-07-13,56.265625,56.03125,56.140625,56.09375,215600.0,35.1735954284668
1995-07-14,56.09375,55.75,55.796875,56.046875,543700.0,35.14421463012695
1995-07-17,56.421875,56.078125,56.125,56.359375,171500.0,35.34015655517578
1995-07-18,56.265625,55.828125,56.265625,55.875,221200.0,35.03642654418945
1995-07-19,55.71875,54.203125,55.65625,55.265625,486600.0,34.654327392578125
1995-07-20,55.578125,55.03125,55.328125,55.46875,318900.0,34.781700134277344
1995-07-21,55.625,55.1875,55.421875,55.40625,94000.0,34.74250030517578
1995-07-24,55.875,55.484375,55.484375,55.8125,108400.0,34.99723815917969
1995-07-25,56.3125,55.703125,55.875,56.234375,107400.0,35.261775970458984
1995-07-26,56.46875,56.171875,56.203125,56.1875,167800.0,35.232391357421875
1995-07-27,56.703125,56.453125,56.453125,56.65625,187700.0,35.526329040527344
1995-07-28,56.703125,56.25,56.703125,56.296875,415600.0,35.300968170166016
1995-07-31,56.390625,56.03125,56.34375,56.15625,342500.0,35.212791442871094
1995-08-01,56.234375,55.75,56.234375,56.0625,141000.0,35.154022216796875
1995-08-02,56.796875,55.84375,56.390625,55.9375,240400.0,35.07561492919922
1995-08-03,55.953125,55.453125,55.546875,55.921875,1193600.0,35.06584548950195
1995-08-04,56.078125,55.921875,56.03125,55.984375,240500.0,35.105018615722656
1995-08-07,56.28125,56.078125,56.109375,56.109375,193100.0,35.183406829833984
1995-08-08,56.3125,55.9375,56.140625,56.109375,951900.0,35.183406829833984
1995-08-09,56.296875,56.046875,56.296875,56.09375,107100.0,35.1735954284668
1995-08-10,56.28125,55.734375,56.15625,55.96875,280800.0,35.09523010253906
1995-08-11,55.984375,55.421875,55.921875,55.65625,257200.0,34.8992805480957
1995-08-14,56.15625,55.671875,55.796875,56.15625,254800.0,35.212791442871094
1995-08-15,56.140625,55.65625,56.140625,56.046875,44400.0,35.14421463012695
1995-08-16,56.203125,55.9375,56.0,56.203125,374900.0,35.24221420288086
1995-08-17,56.234375,55.90625,56.234375,56.109375,353800.0,35.183406829833984
1995-08-18,56.40625,56.125,56.390625,56.171875,85400.0,35.22258758544922
1995-08-21,56.640625,56.0,56.40625,56.015625,266700.0,35.1246223449707
1995-08-22,56.21875,55.8125,56.09375,56.125,220200.0,35.193199157714844
1995-08-23,56.203125,55.921875,56.171875,55.921875,176500.0,35.06584548950195
1995-08-24,56.09375,55.75,55.9375,55.984375,167400.0,35.105018615722656
1995-08-25,56.390625,56.078125,56.078125,56.296875,195000.0,35.300968170166016
1995-08-28,56.453125,56.0,56.453125,56.09375,293000.0,35.1735954284668
1995-08-29,56.25,55.765625,56.15625,56.234375,1133100.0,35.261775970458984
1995-08-30,56.421875,56.21875,56.28125,56.359375,437400.0,35.34015655517578
1995-08-31,56.5,56.296875,56.34375,56.40625,491900.0,35.369544982910156
1995-09-01,56.75,56.34375,56.390625,56.65625,629900.0,35.526329040527344
1995-09-05,57.21875,56.734375,56.828125,57.1875,272200.0,35.85945129394531
1995-09-06,57.359375,57.21875,57.234375,57.296875,214500.0,35.928009033203125
1995-09-07,57.390625,57.25,57.359375,57.328125,258800.0,35.947635650634766
1995-09-08,57.546875,57.171875,57.546875,57.546875,107300.0,36.08479690551758
1995-09-11,57.8125,57.640625,57.640625,57.703125,260700.0,36.18275833129883
1995-09-12,57.96875,57.578125,57.71875,57.96875,139500.0,36.34932327270508
1995-09-13,58.3125,57.890625,57.90625,58.234375,239800.0,36.515872955322266
1995-09-14,58.8125,58.28125,58.4375,58.765625,457600.0,36.84900665283203
1995-09-15,58.578125,58.203125,58.40625,58.4375,431200.0,36.838844299316406
1995-09-18,58.265625,57.9375,58.234375,58.21875,307500.0,36.700950622558594
1995-09-19,58.53125,58.125,58.328125,58.5,549600.0,36.87824249267578
1995-09-20,58.78125,58.546875,58.59375,58.78125,290800.0,37.0555305480957
1995-09-21,58.75,58.0625,58.703125,58.296875,508500.0,36.750179290771484
1995-09-22,58.375,57.78125,57.828125,58.3125,449900.0,36.76003646850586
1995-09-25,58.375,58.015625,58.375,58.21875,130000.0,36.700950622558594
1995-09-26,58.53125,58.0625,58.390625,58.203125,466600.0,36.691097259521484
1995-09-27,58.1875,57.59375,57.953125,58.15625,654400.0,36.66155242919922
1995-09-28,58.59375,58.15625,58.203125,58.59375,456200.0,36.93734359741211
1995-09-29,58.90625,58.40625,58.546875,58.484375,606600.0,36.86838912963867
1995-10-02,58.625,58.046875,58.484375,58.1875,293100.0,36.681243896484375
1995-10-03,58.34375,57.953125,58.1875,58.25,839700.0,36.720638275146484
1995-10-04,58.28125,58.109375,58.28125,58.1875,248800.0,36.681243896484375
1995-10-05,58.359375,58.09375,58.25,58.359375,268800.0,36.789581298828125
1995-10-06,58.578125,58.390625,58.390625,58.40625,75300.0,36.81913375854492
1995-10-09,58.21875,57.8125,58.1875,57.921875,358200.0,36.5137939453125
1995-10-10,57.890625,57.265625,57.328125,57.890625,360800.0,36.49409103393555
1995-10-11,58.09375,57.875,58.09375,58.078125,228100.0,36.61229705810547
1995-10-12,58.46875,58.125,58.125,58.4375,199800.0,36.838844299316406
1995-10-13,58.859375,58.625,58.703125,58.625,488100.0,36.95704650878906
1995-10-16,58.5625,58.34375,58.453125,58.34375,443600.0,36.77975082397461
1995-10-17,58.796875,58.296875,58.40625,58.734375,146000.0,37.02598190307617
1995-10-18,59.09375,58.71875,59.015625,58.90625,228100.0,37.13433074951172
1995-10-19,59.1875,58.796875,58.875,59.1875,500600.0,37.31163024902344
1995-10-20,59.1875,58.828125,59.140625,58.828125,748400.0,37.0850944519043
1995-10-23,58.8125,58.546875,58.546875,58.703125,533000.0,37.00629425048828
1995-10-24,58.84375,58.625,58.78125,58.765625,172200.0,37.04568862915039
1995-10-25,58.890625,58.28125,58.8125,58.28125,302700.0,36.740333557128906
1995-10-26,58.421875,57.28125,58.375,57.75,606800.0,36.40545654296875
1995-10-27,58.1875,57.421875,57.6875,58.1875,905800.0,36.681243896484375
1995-10-30,58.59375,58.328125,58.328125,58.5625,488700.0,36.917625427246094
1995-10-31,58.84375,58.3125,58.71875,58.3125,508200.0,36.76003646850586
1995-11-01,58.78125,58.234375,58.28125,58.78125,415700.0,37.0555305480957
1995-11-02,59.15625,58.6875,58.6875,59.15625,326000.0,37.29193115234375
1995-11-03,59.25,59.0625,59.234375,59.234375,615000.0,37.34120178222656
1995-11-06,59.21875,59.015625,59.21875,59.03125,311200.0,37.21315002441406
1995-11-07,59.0,58.625,59.0,58.8125,358200.0,37.07524490356445
1995-11-08,59.375,58.890625,58.890625,59.34375,357200.0,37.41014099121094
1995-11-09,59.578125,59.28125,59.578125,59.5625,503700.0,37.54803466796875
1995-11-10,59.609375,59.21875,59.234375,59.53125,795600.0,37.52833557128906
1995-11-13,59.65625,59.3125,59.421875,59.46875,818500.0,37.488929748535156
1995-11-14,59.484375,59.078125,59.359375,59.078125,341800.0,37.24267578125
1995-11-15,59.6875,59.109375,59.140625,59.671875,584700.0,37.61699295043945
1995-11-16,60.0625,59.65625,59.671875,60.0,577700.0,37.82383346557617
1995-11-17,60.203125,60.015625,60.09375,60.1875,267000.0,37.94203567504883
1995-11-20,60.296875,59.859375,60.28125,59.875,448800.0,37.74502182006836
1995-11-21,60.359375,59.921875,59.9375,60.359375,119200.0,38.05040740966797
1995-11-22,60.375,60.171875,60.3125,60.171875,351600.0,37.932193756103516
1995-11-24,60.328125,60.1875,60.234375,60.328125,62400.0,38.030696868896484
1995-11-27,60.640625,60.34375,60.453125,60.34375,273000.0,38.04054641723633
1995-11-28,60.984375,60.15625,60.296875,60.984375,479000.0,38.44437026977539
1995-11-29,61.09375,60.84375,61.09375,61.046875,549200.0,38.483795166015625
1995-11-30,61.203125,60.84375,61.046875,60.90625,286200.0,38.39515686035156
1995-12-01,61.078125,60.84375,60.984375,60.984375,465200.0,38.44437026977539
1995-12-04,61.734375,61.046875,61.125,61.734375,631700.0,38.917171478271484
1995-12-05,62.203125,61.625,61.671875,62.140625,567700.0,39.17327880859375
1995-12-06,62.53125,62.0,62.296875,62.28125,272800.0,39.261940002441406
1995-12-07,62.28125,61.90625,62.203125,61.953125,289700.0,39.05508804321289
1995-12-08,62.234375,61.765625,62.21875,62.15625,296900.0,39.18312454223633
1995-12-11,62.546875,62.15625,62.28125,62.421875,186500.0,39.3505744934082
1995-12-12,62.359375,62.140625,62.140625,62.234375,299400.0,39.232391357421875
1995-12-13,62.703125,62.3125,62.3125,62.625,390700.0,39.47862243652344
1995-12-14,62.796875,62.015625,62.6875,62.171875,395000.0,39.19298553466797
1995-12-15,61.875,61.59375,61.875,61.8125,416700.0,39.20732116699219
1995-12-18,61.265625,60.609375,61.265625,60.625,862300.0,38.45411682128906
1995-12-19,61.34375,60.578125,60.65625,61.265625,1022600.0,38.86045455932617
1995-12-20,61.515625,60.671875,61.453125,60.671875,1349800.0,38.48384094238281
1995-12-21,61.171875,60.75,61.03125,60.984375,857600.0,38.68204879760742
1995-12-22,61.375,61.140625,61.3125,61.203125,332800.0,38.82081985473633
1995-12-26,61.53125,61.328125,61.453125,61.5,432200.0,39.00910949707031
1995-12-27,61.65625,61.359375,61.65625,61.46875,151800.0,38.98928451538086
1995-12-28,61.65625,61.25,61.34375,61.40625,256200.0,38.94965362548828
1995-12-29,61.53125,61.25,61.46875,61.484375,339200.0,38.99921417236328
1996-01-02,62.140625,61.34375,61.40625,62.140625,514400.0,39.41545104980469
1996-01-03,62.5,62.0,62.34375,62.3125,610300.0,39.52448654174805
1996-01-04,62.625,61.21875,62.390625,61.71875,1129700.0,39.14786911010742
1996-01-05,61.75,61.171875,61.3125,61.59375,302400.0,39.068572998046875
1996-01-08,61.90625,61.734375,61.8125,61.828125,179900.0,39.21724319458008
1996-01-09,62.0625,60.625,62.015625,60.765625,415500.0,38.543304443359375
1996-01-10,60.8125,59.640625,60.6875,59.96875,787700.0,38.037837982177734
1996-01-11,60.328125,59.78125,60.0625,60.328125,513200.0,38.26581573486328
1996-01-12,60.5,59.671875,60.484375,60.234375,390400.0,38.20634841918945
1996-01-15,60.453125,59.859375,60.25,60.109375,154200.0,38.127037048339844
1996-01-16,60.890625,59.890625,60.40625,60.84375,454600.0,38.59286880493164
1996-01-17,61.125,60.453125,60.703125,60.65625,407600.0,38.473915100097656
1996-01-18,60.90625,60.375,60.890625,60.859375,425600.0,38.602779388427734
1996-01-19,61.421875,60.796875,60.859375,61.265625,169800.0,38.86045455932617
1996-01-22,61.421875,61.109375,61.21875,61.28125,288200.0,38.8703727722168
1996-01-23,61.421875,61.125,61.25,61.421875,362200.0,38.95956802368164
1996-01-24,62.046875,61.484375,61.515625,61.921875,1506500.0,39.276702880859375
1996-01-25,62.0,61.625,61.96875,61.703125,298400.0,39.137969970703125
1996-01-26,62.265625,61.578125,61.65625,62.234375,726300.0,39.47492218017578
1996-01-29,62.484375,62.140625,62.1875,62.484375,254800.0,39.63349151611328
1996-01-30,63.140625,62.53125,62.609375,63.015625,272100.0,39.9704704284668
1996-01-31,63.6875,62.96875,63.0,63.671875,498000.0,40.386722564697266
1996-02-01,63.90625,63.5625,63.609375,63.90625,373900.0,40.53538513183594
1996-02-02,64.015625,63.5,63.875,63.640625,496200.0,40.36689376831055
1996-02-05,64.25,63.4375,63.53125,64.15625,295300.0,40.69396209716797
1996-02-06,64.828125,64.09375,64.1875,64.765625,301600.0,41.080482482910156
1996-02-07,65.140625,64.6875,64.75,65.140625,585100.0,41.31834411621094
1996-02-08,65.90625,64.921875,65.046875,65.84375,1526600.0,41.76435089111328
1996-02-09,66.375,65.515625,65.8125,65.828125,804600.0,41.75443649291992
1996-02-12,66.625,65.890625,65.953125,66.328125,626500.0,42.07155990600586
1996-02-13,66.6875,66.0,66.046875,66.1875,1045900.0,41.98239517211914
1996-02-14,66.359375,65.578125,66.140625,65.609375,431400.0,41.61568832397461
1996-02-15,65.90625,65.125,65.46875,65.203125,889500.0,41.35798263549805
1996-02-16,65.234375,64.734375,65.078125,64.9375,606100.0,41.189517974853516
1996-02-20,64.625,63.875,64.4375,64.296875,492300.0,40.783180236816406
1996-02-21,65.140625,64.421875,64.421875,65.09375,434000.0,41.28862380981445
1996-02-22,66.328125,65.40625,65.453125,66.125,721400.0,41.942718505859375
1996-02-23,66.609375,65.328125,66.5,65.9375,1430400.0,41.82378005981445
1996-02-26,65.890625,64.96875,65.75,65.0,1408400.0,41.229156494140625
1996-02-27,65.171875,64.5,65.15625,64.796875,601000.0,41.10029983520508
1996-02-28,65.734375,64.5,65.3125,64.5,865900.0,40.91200256347656
1996-02-29,64.953125,63.875,64.125,63.875,914300.0,40.51557159423828
1996-03-01,64.890625,63.609375,64.640625,64.890625,1452600.0,41.1597785949707
1996-03-04,65.65625,64.8125,65.03125,65.265625,652600.0,41.39762878417969
1996-03-05,65.875,65.078125,65.109375,65.875,402000.0,41.784149169921875
1996-03-06,65.96875,65.296875,65.78125,65.296875,624700.0,41.41743850708008
1996-03-07,65.65625,65.234375,65.421875,65.625,534200.0,41.625572204589844
1996-03-08,64.875,62.0,64.1875,63.5,2289900.0,40.277687072753906
1996-03-11,64.328125,63.0625,63.25,64.234375,1511400.0,40.74351119995117
1996-03-12,64.046875,62.90625,63.8125,63.734375,1385300.0,40.426353454589844
1996-03-13,64.4375,63.796875,64.15625,64.171875,1019300.0,40.703887939453125
1996-03-14,64.8125,64.234375,64.265625,64.453125,725600.0,40.88225555419922
1996-03-15,64.328125,63.75,64.0625,64.125,869200.0,40.85479736328125
1996-03-18,65.359375,64.578125,64.71875,65.359375,917600.0,41.6412353515625
1996-03-19,65.9375,65.0,65.9375,65.21875,858300.0,41.551612854003906
1996-03-20,65.53125,64.640625,65.53125,65.140625,744300.0,41.50185775756836
1996-03-21,65.25,64.765625,65.21875,64.984375,650800.0,41.40230178833008
1996-03-22,65.328125,64.9375,65.015625,65.15625,344500.0,41.511810302734375
1996-03-25,65.8125,64.859375,65.75,65.03125,802400.0,41.43216323852539
1996-03-26,65.515625,64.859375,64.921875,65.34375,969400.0,41.63126754760742
1996-03-27,65.484375,64.6875,65.4375,64.75,809600.0,41.25298309326172
1996-03-28,65.03125,64.5,64.515625,65.0,1001300.0,41.412269592285156
1996-03-29,65.1875,64.375,65.1875,64.6875,457700.0,41.213172912597656
1996-04-01,65.453125,64.796875,65.0,65.4375,773400.0,41.691009521484375
1996-04-02,65.5625,65.296875,65.515625,65.5625,638800.0,41.77064895629883
1996-04-03,65.609375,65.171875,65.328125,65.5625,288000.0,41.77064895629883
1996-04-04,65.71875,65.5,65.5625,65.515625,934900.0,41.74079132080078
1996-04-08,64.390625,63.59375,63.875,64.390625,2217200.0,41.02402877807617
1996-04-09,64.640625,64.015625,64.640625,64.140625,1180900.0,40.864749908447266
1996-04-10,64.3125,62.75,64.03125,63.0,939500.0,40.13804626464844
1996-04-11,63.46875,62.125,63.15625,62.921875,1276000.0,40.0882568359375
1996-04-12,63.8125,63.171875,63.359375,63.71875,411300.0,40.59596633911133
1996-04-15,64.328125,63.84375,64.046875,64.25,484200.0,40.934417724609375
1996-04-16,64.65625,64.234375,64.375,64.4375,429700.0,41.05386734008789
1996-04-17,64.5625,63.84375,64.375,64.28125,525300.0,40.9543342590332
1996-04-18,64.578125,64.09375,64.4375,64.375,818600.0,41.01407241821289
1996-04-19,64.859375,64.421875,64.6875,64.53125,885100.0,41.113616943359375
1996-04-22,65.28125,64.59375,65.125,65.03125,828900.0,41.43216323852539
1996-04-23,65.28125,64.78125,64.921875,65.234375,225400.0,41.56157684326172
1996-04-24,65.5625,64.859375,65.5625,65.0,699000.0,41.412269592285156
1996-04-25,65.5625,64.75,65.140625,65.296875,475500.0,41.60139083862305
1996-04-26,65.8125,65.234375,65.46875,65.4375,563300.0,41.691009521484375
1996-04-29,65.5625,65.15625,65.15625,65.4375,219900.0,41.691009521484375
1996-04-30,65.5625,65.125,65.4375,65.390625,184400.0,41.661136627197266
1996-05-01,65.796875,65.28125,65.375,65.53125,561900.0,41.750728607177734
1996-05-02,65.375,64.09375,65.015625,64.40625,1299600.0,41.03398895263672
1996-05-03,64.984375,63.75,64.78125,64.3125,1329300.0,40.9742546081543
1996-05-06,64.5625,63.6875,64.5625,64.25,647500.0,40.934417724609375
1996-05-07,64.25,63.765625,64.25,63.984375,582100.0,40.76521682739258
1996-05-08,64.78125,63.078125,63.671875,64.78125,1694700.0,41.272911071777344
1996-05-09,65.0625,64.5,64.5625,64.734375,593400.0,41.2430534362793
1996-05-10,65.59375,65.0625,65.375,65.375,925100.0,41.65117263793945
1996-05-13,66.640625,65.46875,65.53125,66.359375,867500.0,42.27833938598633
1996-05-14,66.9375,66.5625,66.625,66.765625,632300.0,42.537166595458984
1996-05-15,67.3125,66.640625,66.78125,66.6875,466100.0,42.487403869628906
1996-05-16,66.9375,66.28125,66.3125,66.828125,514400.0,42.57698059082031
1996-05-17,67.296875,67.0,67.0,67.1875,427700.0,42.805946350097656
1996-05-20,67.75,66.984375,67.65625,67.640625,788500.0,43.094642639160156
1996-05-21,67.875,67.5,67.75,67.546875,352700.0,43.034912109375
1996-05-22,68.1875,67.390625,67.625,68.1875,1218100.0,43.443050384521484
1996-05-23,68.4375,67.53125,68.28125,67.90625,967900.0,43.26387405395508
1996-05-24,68.328125,67.9375,67.96875,68.171875,659100.0,43.43312072753906
1996-05-28,68.375,67.3125,68.375,67.484375,456400.0,42.995086669921875
1996-05-29,67.6875,66.8125,67.625,67.03125,649600.0,42.706390380859375
1996-05-30,67.71875,66.75,66.9375,67.375,895800.0,42.9254035949707
1996-05-31,67.640625,66.875,67.359375,66.875,923500.0,42.60685729980469
1996-06-03,67.109375,66.703125,66.890625,67.0625,503100.0,42.726314544677734
1996-06-04,67.59375,67.25,67.375,67.53125,627100.0,43.02495193481445
1996-06-05,68.203125,67.421875,67.5625,68.125,428000.0,43.40324020385742
1996-06-06,68.5,67.5,68.5,67.625,523300.0,43.08466720581055
1996-06-07,67.640625,66.1875,66.1875,67.625,1422800.0,43.08466720581055
1996-06-10,67.734375,67.296875,67.53125,67.40625,548800.0,42.94532012939453
1996-06-11,68.03125,67.34375,67.65625,67.34375,688700.0,42.90549850463867
1996-06-12,67.734375,67.109375,67.5625,67.21875,1120600.0,42.82585525512695
1996-06-13,67.46875,66.828125,67.375,67.21875,1502000.0,42.82585525512695
1996-06-14,67.25,66.71875,67.25,66.9375,1468200.0,42.64665985107422
1996-06-17,67.21875,66.71875,66.96875,66.890625,1101000.0,42.61682891845703
1996-06-18,67.03125,66.328125,66.84375,66.34375,718000.0,42.26838684082031
1996-06-19,67.0,66.421875,66.65625,66.640625,552100.0,42.45751953125
1996-06-20,66.921875,66.1875,66.703125,66.59375,1234400.0,42.42766571044922
1996-06-21,66.8125,66.375,66.5625,66.8125,573300.0,42.7926025390625
1996-06-24,67.21875,66.84375,66.96875,66.9375,416500.0,42.87263870239258
1996-06-25,67.171875,66.78125,67.125,66.859375,454400.0,42.82259750366211
1996-06-26,66.921875,66.390625,66.78125,66.40625,838200.0,42.53238296508789
1996-06-27,67.046875,66.15625,66.40625,66.875,1090500.0,42.83262634277344
1996-06-28,67.5,66.96875,67.15625,67.109375,1060800.0,42.98272705078125
1996-07-01,67.703125,67.1875,67.28125,67.6875,471300.0,43.35301971435547
1996-07-02,67.640625,67.328125,67.625,67.4375,389400.0,43.192893981933594
1996-07-03,67.5,67.0625,67.40625,67.296875,308300.0,43.102821350097656
1996-07-05,66.4375,65.375,66.125,65.578125,842900.0,42.00197982788086
1996-07-08,65.984375,65.125,65.625,65.3125,942000.0,41.83185958862305
1996-07-09,65.8125,65.375,65.609375,65.578125,716300.0,42.00197982788086
1996-07-10,65.84375,64.921875,65.5625,65.84375,1132300.0,42.172119140625
1996-07-11,65.6875,63.875,65.5625,64.515625,1587400.0,41.32146453857422
1996-07-12,64.90625,64.078125,64.625,64.5625,1312000.0,41.351478576660156
1996-07-15,64.71875,62.65625,64.71875,62.65625,1951300.0,40.13054275512695
1996-07-16,63.5,60.375,62.84375,62.8125,4141000.0,40.23061752319336
1996-07-17,64.0,63.0,63.75,63.5625,1340500.0,40.71099090576172
1996-07-18,64.546875,63.328125,63.75,64.4375,1432500.0,41.27140426635742
1996-07-19,64.375,63.625,64.28125,63.96875,1216000.0,40.971195220947266
1996-07-22,63.75,63.015625,63.53125,63.5,519800.0,40.67094802856445
1996-07-23,63.9375,62.578125,63.59375,62.6875,1479800.0,40.15055465698242
1996-07-24,63.1875,61.625,61.9375,62.8125,2463400.0,40.23061752319336
1996-07-25,63.5625,63.125,63.4375,63.375,1989800.0,40.590919494628906
1996-07-26,63.8125,63.390625,63.5625,63.71875,642300.0,40.811073303222656
1996-07-29,63.71875,62.9375,63.625,63.015625,1297900.0,40.3607292175293
1996-07-30,63.6875,62.9375,63.4375,63.625,1868200.0,40.751033782958984
1996-07-31,64.265625,63.515625,63.671875,64.09375,767100.0,41.051265716552734
1996-08-01,65.390625,64.0625,64.15625,65.15625,1168600.0,41.731773376464844
1996-08-02,66.59375,65.75,66.0,66.5625,1098500.0,42.6324577331543
1996-08-05,66.59375,65.96875,66.578125,66.171875,710200.0,42.38228225708008
1996-08-06,66.515625,65.796875,66.15625,66.375,640000.0,42.51236343383789
1996-08-07,66.75,66.125,66.625,66.546875,917800.0,42.6224479675293
1996-08-08,66.5625,66.1875,66.5625,66.4375,925100.0,42.55239486694336
1996-08-09,66.765625,66.0625,66.671875,66.21875,648800.0,42.41230010986328
1996-08-12,66.859375,66.0,66.25,66.703125,764200.0,42.7225341796875
1996-08-13,66.625,66.0,66.578125,66.171875,805200.0,42.38228225708008
1996-08-14,66.46875,66.0,66.1875,66.40625,533800.0,42.53238296508789
1996-08-15,66.625,66.203125,66.234375,66.28125,632600.0,42.45231246948242
1996-08-16,66.875,66.46875,66.46875,66.84375,475100.0,42.81260299682617
1996-08-19,66.921875,66.625,66.859375,66.875,436400.0,42.83262634277344
1996-08-20,66.90625,66.671875,66.890625,66.828125,645700.0,42.802581787109375
1996-08-21,66.8125,66.375,66.65625,66.59375,266400.0,42.65248489379883
1996-08-22,67.34375,66.71875,66.75,67.21875,584800.0,43.05277633666992
1996-08-23,67.203125,66.640625,67.09375,66.859375,757100.0,42.82259750366211
1996-08-26,66.78125,66.421875,66.703125,66.53125,784700.0,42.612457275390625
1996-08-27,66.84375,66.5,66.71875,66.78125,389400.0,42.772544860839844
1996-08-28,67.0,66.65625,66.9375,66.671875,227600.0,42.7025146484375
1996-08-29,66.59375,65.625,66.59375,66.015625,680200.0,42.28221130371094
1996-08-30,66.015625,65.125,66.0,65.328125,1500900.0,41.84186553955078
1996-09-03,65.84375,64.375,64.46875,65.75,1782000.0,42.11206817626953
1996-09-04,66.75,65.484375,65.75,65.8125,930200.0,42.15208435058594
1996-09-05,65.765625,65.015625,65.5,65.015625,616600.0,41.64170455932617
1996-09-06,66.171875,65.140625,65.25,65.9375,804900.0,42.23213195800781
1996-09-09,66.734375,66.078125,66.1875,66.71875,719200.0,42.73253631591797
1996-09-10,66.90625,66.375,66.625,66.6875,669900.0,42.71253204345703
1996-09-11,67.125,66.40625,66.5625,67.0625,713500.0,42.95270538330078
1996-09-12,67.734375,67.15625,67.25,67.53125,713300.0,43.2529296875
1996-09-13,68.625,68.125,68.3125,68.5625,2008800.0,43.91343307495117
1996-09-16,69.15625,68.5625,68.65625,68.8125,1220200.0,44.07352828979492
1996-09-17,68.984375,68.234375,68.875,68.65625,604700.0,43.97349166870117
1996-09-18,68.75,68.21875,68.5625,68.484375,225500.0,43.8634147644043
1996-09-19,68.796875,68.28125,68.375,68.75,410000.0,44.03354263305664
1996-09-20,68.78125,68.375,68.59375,68.640625,948400.0,44.18971633911133
1996-09-23,68.75,68.15625,68.46875,68.625,466800.0,44.17966842651367
1996-09-24,69.25,68.3125,68.5625,68.609375,1269800.0,44.16960525512695
1996-09-25,68.9375,68.5,68.9375,68.65625,1353300.0,44.19980239868164
1996-09-26,69.1875,68.390625,68.75,68.625,773200.0,44.17966842651367
1996-09-27,68.71875,68.375,68.71875,68.6875,407600.0,44.219905853271484
1996-09-30,69.0625,68.578125,68.78125,68.625,578200.0,44.17966842651367
1996-10-01,69.046875,68.4375,68.703125,69.0,561400.0,44.42109680175781
1996-10-02,69.59375,69.15625,69.25,69.46875,609000.0,44.722862243652344
1996-10-03,69.53125,69.203125,69.5,69.40625,342200.0,44.68262481689453
1996-10-04,70.34375,69.5,69.6875,70.34375,754100.0,45.286155700683594
1996-10-07,70.625,70.25,70.3125,70.421875,235100.0,45.336463928222656
1996-10-08,70.6875,70.015625,70.453125,70.140625,386200.0,45.155399322509766
1996-10-09,70.375,69.515625,70.25,69.59375,528800.0,44.8033332824707
1996-10-10,69.859375,69.375,69.59375,69.453125,1562200.0,44.712799072265625
1996-10-11,70.3125,69.71875,69.71875,70.3125,331300.0,45.266048431396484
1996-10-14,70.6875,70.296875,70.3125,70.40625,201600.0,45.3264274597168
1996-10-15,71.125,69.953125,71.125,70.3125,776900.0,45.266048431396484
1996-10-16,70.65625,69.9375,70.5,70.65625,590100.0,45.48734664916992
1996-10-17,71.03125,70.546875,70.875,70.84375,792500.0,45.608055114746094
1996-10-18,71.3125,70.71875,70.875,71.21875,695800.0,45.8494758605957
1996-10-21,71.625,70.9375,71.28125,71.125,879200.0,45.789127349853516
1996-10-22,71.078125,70.59375,71.0625,70.625,848900.0,45.46723937988281
1996-10-23,70.890625,70.1875,70.46875,70.859375,735900.0,45.61811065673828
1996-10-24,70.984375,70.21875,70.859375,70.25,379300.0,45.225807189941406
1996-10-25,70.5625,70.125,70.234375,70.3125,568300.0,45.266048431396484
1996-10-28,70.734375,69.8125,70.375,69.84375,975400.0,44.96427536010742
1996-10-29,70.578125,69.703125,70.0625,70.40625,815900.0,45.3264274597168
1996-10-30,70.625,70.09375,70.625,70.171875,495400.0,45.1755256652832
1996-10-31,70.875,70.1875,70.265625,70.84375,726300.0,45.608055114746094
1996-11-01,71.15625,70.265625,70.984375,70.59375,821300.0,45.447105407714844
1996-11-04,71.0625,70.53125,70.6875,71.0625,1608400.0,45.748897552490234
1996-11-05,71.796875,71.28125,71.296875,71.46875,764000.0,46.010440826416016
1996-11-06,72.875,71.53125,71.59375,72.84375,1665000.0,46.89564895629883
1996-11-07,73.296875,72.53125,72.625,73.015625,1446300.0,47.00627899169922
1996-11-08,73.4375,72.75,73.03125,73.421875,1355700.0,47.267822265625
1996-11-11,73.515625,73.21875,73.25,73.34375,655900.0,47.21752166748047
1996-11-12,73.59375,73.015625,73.546875,73.125,719900.0,47.07668685913086
1996-11-13,73.5625,73.015625,73.203125,73.453125,481900.0,47.28792190551758
1996-11-14,73.9375,73.15625,73.1875,73.9375,558800.0,47.59976577758789
1996-11-15,74.5,73.71875,74.125,74.03125,2250900.0,47.66013717651367
1996-11-18,74.25,73.734375,74.171875,74.046875,1518200.0,47.670162200927734
1996-11-19,74.59375,74.03125,74.140625,74.578125,1029300.0,48.01219940185547
1996-11-20,75.015625,74.3125,74.5625,74.703125,730000.0,48.0926628112793
1996-11-21,74.84375,74.375,74.796875,74.59375,653000.0,48.02223587036133
1996-11-22,75.25,74.703125,74.703125,75.171875,965100.0,48.39442443847656
1996-11-25,76.15625,75.078125,75.25,76.125,2058800.0,49.008056640625
1996-11-26,76.6875,75.46875,76.28125,75.875,2861800.0,48.84709930419922
1996-11-27,76.1875,75.640625,76.0625,75.734375,872000.0,48.75656509399414
1996-11-29,76.21875,75.859375,76.0,76.015625,1073400.0,48.93760681152344
1996-12-02,76.125,75.390625,75.921875,76.046875,1350600.0,48.957759857177734
1996-12-03,76.578125,74.75,76.0625,74.75,1777800.0,48.12284469604492
1996-12-04,75.0625,74.09375,74.875,74.953125,2365100.0,48.25361633300781
1996-12-05,75.140625,74.53125,74.84375,74.75,1697700.0,48.12284469604492
1996-12-06,74.75,72.65625,73.25,74.3125,3401800.0,47.8411865234375
1996-12-09,75.421875,74.578125,74.6875,75.40625,1864600.0,48.54533386230469
1996-12-10,75.671875,74.96875,75.5625,75.046875,1331600.0,48.313961029052734
1996-12-11,74.625,73.3125,73.625,74.359375,1847900.0,47.871368408203125
1996-12-12,74.875,72.9375,74.78125,73.125,2540200.0,47.07668685913086
1996-12-13,73.578125,72.40625,73.0625,73.3125,1678300.0,47.19740676879883
1996-12-16,73.6875,72.0625,73.5,72.375,1831100.0,46.5938606262207
1996-12-17,73.28125,71.875,72.15625,72.953125,2023200.0,46.966041564941406
1996-12-18,73.765625,73.265625,73.375,73.53125,1666800.0,47.33822250366211
1996-12-19,75.125,73.890625,74.1875,75.046875,2269300.0,48.313961029052734
1996-12-20,75.71875,74.75,75.125,74.84375,1543200.0,48.42000198364258
1996-12-23,75.203125,74.328125,75.09375,74.65625,1263700.0,48.29865264892578
1996-12-24,75.203125,74.796875,74.84375,75.203125,633000.0,48.65248489379883
1996-12-26,75.828125,75.375,75.4375,75.78125,1384300.0,49.0264892578125
1996-12-27,76.03125,75.5,75.78125,75.875,410400.0,49.08713150024414
1996-12-30,76.125,75.15625,76.125,75.21875,694100.0,48.66257095336914
1996-12-31,75.375,73.84375,75.28125,73.84375,1378100.0,47.77302169799805
1997-01-02,74.375,72.75,74.375,74.03125,2031900.0,47.89435577392578
1997-01-03,75.125,74.078125,74.375,75.09375,2123200.0,48.58173370361328
1997-01-06,75.4375,74.3125,75.09375,74.4375,1374100.0,48.157161712646484
1997-01-07,75.46875,74.125,74.4375,75.34375,939000.0,48.743438720703125
1997-01-08,75.78125,74.6875,75.75,74.6875,1802200.0,48.31889724731445
1997-01-09,75.875,74.9375,75.0625,75.3125,1415700.0,48.72324752807617
1997-01-10,76.25,74.25,74.25,76.125,2369500.0,49.248878479003906