msft.csv

Date,Open,High,Low,Close,Adj Close,Volume
1986-03-13,0.088542,0.101563,0.088542,0.097222,0.062549,1031788800
1986-03-14,0.097222,0.102431,0.097222,0.100694,0.064783,308160000
1986-03-17,0.100694,0.103299,0.100694,0.102431,0.065899,133171200
1986-03-18,0.102431,0.103299,0.098958,0.099826,0.064224,67766400
1986-03-19,0.099826,0.100694,0.097222,0.098090,0.063107,47894400
1986-03-20,0.098090,0.098090,0.094618,0.095486,0.061432,58435200
1986-03-21,0.095486,0.097222,0.091146,0.092882,0.059756,59990400
1986-03-24,0.092882,0.092882,0.089410,0.090278,0.058081,65289600
1986-03-25,0.090278,0.092014,0.089410,0.092014,0.059198,32083200
1986-03-26,0.092014,0.095486,0.091146,0.094618,0.060873,22752000
1986-03-27,0.094618,0.096354,0.094618,0.096354,0.061990,16848000
1986-03-31,0.096354,0.096354,0.093750,0.095486,0.061432,12873600
1986-04-01,0.095486,0.095486,0.094618,0.094618,0.060873,11088000
1986-04-02,0.094618,0.097222,0.094618,0.095486,0.061432,27014400
1986-04-03,0.096354,0.098958,0.096354,0.096354,0.061990,23040000
1986-04-04,0.096354,0.097222,0.096354,0.096354,0.061990,26582400
1986-04-07,0.096354,0.097222,0.092882,0.094618,0.060873,16560000
1986-04-08,0.094618,0.097222,0.094618,0.095486,0.061432,10252800
1986-04-09,0.095486,0.098090,0.095486,0.097222,0.062549,12153600
1986-04-10,0.097222,0.098958,0.095486,0.098090,0.063107,13881600
1986-04-11,0.098958,0.101563,0.098958,0.099826,0.064224,17222400
1986-04-14,0.099826,0.101563,0.099826,0.100694,0.064783,12153600
1986-04-15,0.100694,0.100694,0.097222,0.100694,0.064783,9302400
1986-04-16,0.100694,0.105035,0.099826,0.104167,0.067016,31910400
1986-04-17,0.104167,0.105035,0.104167,0.105035,0.067575,22003200
1986-04-18,0.105035,0.105035,0.100694,0.101563,0.065341,21628800
1986-04-21,0.101563,0.102431,0.098958,0.101563,0.065341,22924800
1986-04-22,0.101563,0.101563,0.099826,0.099826,0.064224,15552000
1986-04-23,0.099826,0.100694,0.098958,0.100260,0.064503,15609600
1986-04-24,0.100260,0.111979,0.099826,0.110243,0.070926,62352000
1986-04-25,0.111111,0.121962,0.111111,0.117188,0.075393,85795200
1986-04-28,0.117188,0.118924,0.116319,0.118056,0.075952,28886400
1986-04-29,0.118056,0.118056,0.113715,0.114583,0.073718,30326400
1986-04-30,0.114583,0.115451,0.109375,0.111979,0.072043,30902400
1986-05-01,0.111979,0.111979,0.108507,0.110243,0.070926,54345600
1986-05-02,0.110243,0.111979,0.109375,0.110243,0.070926,20246400
1986-05-05,0.110243,0.110243,0.109375,0.109375,0.070367,3254400
1986-05-06,0.110243,0.111979,0.110243,0.110243,0.070926,9734400
1986-05-07,0.110243,0.111111,0.108507,0.110243,0.070926,5155200
1986-05-08,0.110243,0.111111,0.109375,0.111111,0.071484,3542400
1986-05-09,0.111111,0.111111,0.110243,0.110243,0.070926,6076800
1986-05-12,0.110243,0.113715,0.110243,0.111111,0.071484,10483200
1986-05-13,0.111111,0.112847,0.111111,0.111979,0.072043,3830400
1986-05-14,0.111979,0.111979,0.111111,0.111111,0.071484,9302400
1986-05-15,0.111111,0.112847,0.111111,0.111111,0.071484,3801600
1986-05-16,0.111111,0.114583,0.111111,0.111979,0.072043,11952000
1986-05-19,0.111979,0.111979,0.109375,0.110243,0.070926,11001600
1986-05-20,0.110243,0.110243,0.108507,0.109375,0.070367,61977600
1986-05-21,0.109375,0.110243,0.107639,0.107639,0.069250,8092800
1986-05-22,0.107639,0.108507,0.107639,0.107639,0.069250,4406400
1986-05-23,0.107639,0.109375,0.107639,0.107639,0.069250,4089600
1986-05-27,0.107639,0.111111,0.107639,0.111111,0.071484,13881600
1986-05-28,0.111111,0.114583,0.111111,0.114583,0.073718,15523200
1986-05-29,0.114583,0.118924,0.113715,0.117188,0.075393,45676800
1986-05-30,0.118056,0.123264,0.118056,0.121528,0.078186,27072000
1986-06-02,0.121528,0.121528,0.118056,0.118056,0.075952,19728000
1986-06-03,0.118056,0.118056,0.116319,0.118056,0.075952,5011200
1986-06-04,0.118056,0.118924,0.116319,0.117188,0.075393,4723200
1986-06-05,0.117188,0.118924,0.116319,0.118924,0.076510,13708800
1986-06-06,0.118924,0.118924,0.117188,0.118924,0.076510,3427200
1986-06-09,0.118924,0.118924,0.113715,0.113715,0.073160,12672000
1986-06-10,0.113715,0.113715,0.111979,0.113715,0.073160,3427200
1986-06-11,0.113715,0.113715,0.111979,0.113715,0.073160,2304000
1986-06-12,0.113715,0.113715,0.108507,0.109375,0.070367,13708800
1986-06-13,0.109375,0.110243,0.108507,0.109375,0.070367,7891200
1986-06-16,0.109375,0.110243,0.107639,0.108507,0.069809,9590400
1986-06-17,0.109375,0.111979,0.109375,0.110243,0.070926,13075200
1986-06-18,0.110243,0.110243,0.107639,0.109375,0.070367,4348800
1986-06-19,0.109375,0.110243,0.107639,0.108507,0.069809,8467200
1986-06-20,0.108507,0.109375,0.108507,0.108941,0.070088,3801600
1986-06-23,0.108941,0.110243,0.106771,0.110243,0.070926,46195200
1986-06-24,0.110243,0.111111,0.108507,0.109375,0.070367,14572800
1986-06-25,0.109375,0.110243,0.107639,0.107639,0.069250,15235200
1986-06-26,0.107639,0.108507,0.104167,0.104167,0.067016,19152000
1986-06-27,0.104167,0.105035,0.102431,0.103299,0.066458,10396800
1986-06-30,0.103299,0.109375,0.102431,0.106771,0.068692,62352000
1986-07-01,0.106771,0.106771,0.105903,0.106771,0.068692,47577600
1986-07-02,0.106771,0.106771,0.105903,0.106771,0.068692,52617600
1986-07-03,0.107639,0.109375,0.107639,0.108507,0.069809,14140800
1986-07-07,0.108507,0.108507,0.104167,0.104167,0.067016,14054400
1986-07-08,0.104167,0.104167,0.100694,0.101563,0.065341,14256000
1986-07-09,0.101563,0.101563,0.096354,0.097222,0.062549,46137600
1986-07-10,0.097222,0.098090,0.090278,0.094618,0.060873,46886400
1986-07-11,0.094618,0.098958,0.094618,0.097222,0.062549,17395200
1986-07-14,0.094618,0.098090,0.094618,0.095920,0.061711,28598400
1986-07-15,0.095920,0.098958,0.094618,0.097222,0.062549,13190400
1986-07-16,0.098090,0.100694,0.098090,0.100694,0.064783,9360000
1986-07-17,0.100694,0.102431,0.099826,0.102431,0.065899,6940800
1986-07-18,0.102431,0.104167,0.099826,0.103299,0.066458,12326400
1986-07-21,0.103299,0.105035,0.103299,0.103299,0.066458,3513600
1986-07-22,0.103299,0.106771,0.103299,0.106771,0.068692,10512000
1986-07-23,0.106771,0.108507,0.104167,0.104167,0.067016,20793600
1986-07-24,0.105903,0.109375,0.105903,0.107639,0.069250,14140800
1986-07-25,0.107639,0.109375,0.107639,0.108507,0.069809,20448000
1986-07-28,0.108507,0.108507,0.105903,0.105903,0.068133,11808000
1986-07-29,0.105903,0.106771,0.101563,0.103299,0.066458,14054400
1986-07-30,0.103299,0.103299,0.096354,0.099826,0.064224,26409600
1986-07-31,0.099826,0.100694,0.098958,0.098958,0.063666,15638400
1986-08-01,0.098958,0.099826,0.097222,0.098090,0.063107,12902400
1986-08-04,0.098090,0.098090,0.095486,0.098090,0.063107,12441600
1986-08-05,0.098090,0.098958,0.097222,0.097222,0.062549,2822400
1986-08-06,0.097222,0.098090,0.094618,0.096354,0.061990,18316800
1986-08-07,0.096354,0.097222,0.094618,0.095486,0.061432,3657600
1986-08-08,0.095486,0.098090,0.095486,0.096354,0.061990,4147200
1986-08-11,0.098090,0.100694,0.098090,0.099826,0.064224,7948800
1986-08-12,0.099826,0.102431,0.099826,0.102431,0.065899,9993600
1986-08-13,0.102431,0.103299,0.101563,0.103299,0.066458,6883200
1986-08-14,0.103299,0.106771,0.103299,0.105903,0.068133,20131200
1986-08-15,0.105903,0.106771,0.105035,0.106337,0.068413,6105600
1986-08-18,0.106337,0.106771,0.105035,0.105035,0.067575,12787200
1986-08-19,0.105035,0.105469,0.103299,0.105035,0.067575,20390400
1986-08-20,0.105035,0.105035,0.104167,0.104167,0.067016,20764800
1986-08-21,0.104167,0.105903,0.104167,0.104167,0.067016,49536000
1986-08-22,0.104167,0.105035,0.100694,0.102431,0.065899,5760000
1986-08-25,0.102431,0.102431,0.100694,0.102431,0.065899,2419200
1986-08-26,0.102431,0.102431,0.101563,0.101563,0.065341,10857600
1986-08-27,0.101563,0.102431,0.100694,0.101563,0.065341,9532800
1986-08-28,0.101563,0.102431,0.101563,0.101563,0.065341,3427200
1986-08-29,0.101563,0.102431,0.097222,0.098958,0.063666,25430400
1986-09-02,0.098958,0.098958,0.095052,0.096354,0.061990,5212800
1986-09-03,0.095486,0.095486,0.091146,0.093750,0.060315,18316800
1986-09-04,0.095486,0.101563,0.095486,0.101563,0.065341,39427200
1986-09-05,0.101563,0.105903,0.100694,0.105903,0.068133,26352000
1986-09-08,0.105903,0.106771,0.105035,0.105035,0.067575,9619200
1986-09-09,0.105035,0.109375,0.105035,0.106771,0.068692,37526400
1986-09-10,0.106771,0.107639,0.105035,0.105035,0.067575,10886400
1986-09-11,0.105035,0.105903,0.100694,0.100694,0.064783,35654400
1986-09-12,0.100694,0.101563,0.098090,0.098090,0.063107,24451200
1986-09-15,0.098090,0.099826,0.096354,0.099826,0.064224,22492800
1986-09-16,0.099826,0.100694,0.098090,0.099826,0.064224,5184000
1986-09-17,0.099826,0.104167,0.098958,0.102431,0.065899,8035200
1986-09-18,0.102431,0.105035,0.102431,0.103299,0.066458,5356800
1986-09-19,0.103299,0.104167,0.102431,0.103299,0.066458,2505600
1986-09-22,0.103299,0.103299,0.102431,0.102431,0.065899,4492800
1986-09-23,0.102431,0.105035,0.102431,0.104167,0.067016,5961600
1986-09-24,0.104167,0.104167,0.102431,0.102865,0.066179,4780800
1986-09-25,0.102865,0.103299,0.100694,0.100694,0.064783,5155200
1986-09-26,0.100694,0.101563,0.099826,0.100694,0.064783,2332800
1986-09-29,0.100694,0.100694,0.098090,0.098090,0.063107,6192000
1986-09-30,0.098090,0.099826,0.098090,0.098090,0.063107,5184000
1986-10-01,0.098090,0.099826,0.095486,0.097222,0.062549,32428800
1986-10-02,0.097222,0.098958,0.096354,0.097222,0.062549,22723200
1986-10-03,0.097222,0.098958,0.097222,0.098090,0.063107,14716800
1986-10-06,0.100694,0.107639,0.100694,0.105903,0.068133,85334400
1986-10-07,0.105903,0.110243,0.105903,0.108073,0.069530,59788800
1986-10-08,0.108073,0.112413,0.106771,0.111111,0.071484,119606400
1986-10-09,0.111111,0.117188,0.111111,0.114583,0.073718,92563200
1986-10-10,0.114583,0.122396,0.112847,0.119792,0.077069,76752000
1986-10-13,0.119792,0.119792,0.114583,0.114583,0.073718,27129600
1986-10-14,0.115451,0.117188,0.115451,0.116319,0.074835,12873600
1986-10-15,0.116319,0.122396,0.116319,0.121528,0.078186,63532800
1986-10-16,0.121528,0.122396,0.120660,0.121528,0.078186,21859200
1986-10-17,0.121528,0.125868,0.121528,0.125000,0.080420,124444800
1986-10-20,0.125000,0.127604,0.122396,0.125868,0.080978,43545600
1986-10-21,0.126736,0.131076,0.126736,0.131076,0.084329,112377600
1986-10-22,0.131076,0.132378,0.130208,0.131076,0.084329,54576000
1986-10-23,0.131076,0.131944,0.129774,0.131076,0.084329,70444800
1986-10-24,0.131076,0.131076,0.126736,0.130208,0.083771,101376000
1986-10-27,0.131076,0.134549,0.131076,0.134549,0.086563,125654400
1986-10-28,0.134549,0.139757,0.134549,0.137587,0.088517,142646400
1986-10-29,0.137587,0.138021,0.131944,0.133681,0.086004,53222400
1986-10-30,0.133681,0.138021,0.132813,0.136285,0.087680,44380800
1986-10-31,0.136285,0.138021,0.133681,0.134549,0.086563,63734400
1986-11-03,0.135417,0.138021,0.135417,0.137153,0.088238,42192000
1986-11-04,0.137153,0.142361,0.137153,0.142361,0.091589,54403200
1986-11-05,0.142361,0.151910,0.141493,0.151042,0.097174,45100800
1986-11-06,0.151042,0.157986,0.150174,0.154514,0.099408,72576000
1986-11-07,0.154514,0.155382,0.151042,0.153646,0.098849,44323200
1986-11-10,0.153646,0.153646,0.146701,0.147569,0.094940,28684800
1986-11-11,0.148438,0.150174,0.148438,0.148438,0.095498,11894400
1986-11-12,0.148438,0.151910,0.146701,0.148438,0.095498,34156800
1986-11-13,0.148438,0.149306,0.145833,0.146267,0.094102,30211200
1986-11-14,0.146267,0.147569,0.143229,0.147569,0.094940,18720000
1986-11-17,0.147569,0.150174,0.145833,0.148438,0.095498,24307200
1986-11-18,0.148438,0.149306,0.140625,0.140625,0.090472,59673600
1986-11-19,0.140625,0.146701,0.140625,0.145833,0.093823,48729600
1986-11-20,0.145833,0.157118,0.145833,0.157118,0.101083,98179200
1986-11-21,0.157986,0.164063,0.157986,0.162326,0.104434,91065600
1986-11-24,0.162326,0.176215,0.157118,0.175347,0.112811,173836800
1986-11-25,0.175347,0.177951,0.174479,0.177083,0.113928,95788800
1986-11-26,0.177083,0.177951,0.175347,0.175347,0.112811,38793600
1986-11-28,0.175347,0.176215,0.171007,0.172743,0.111136,41328000
1986-12-01,0.172743,0.173611,0.168403,0.169271,0.108902,40291200
1986-12-02,0.170139,0.173611,0.170139,0.170139,0.109460,28771200
1986-12-03,0.170139,0.171875,0.168403,0.168837,0.108622,35164800
1986-12-04,0.168837,0.172743,0.167535,0.171007,0.110019,42508800
1986-12-05,0.171007,0.171875,0.170139,0.170139,0.109460,107510400
1986-12-08,0.170139,0.171875,0.165799,0.168403,0.108343,22665600
1986-12-09,0.168403,0.169271,0.166667,0.167535,0.107785,16099200
1986-12-10,0.167535,0.169271,0.165799,0.168837,0.108622,27590400
1986-12-11,0.168837,0.171007,0.168403,0.170139,0.109460,11635200
1986-12-12,0.170139,0.170139,0.164063,0.164063,0.105551,25286400
1986-12-15,0.164063,0.164931,0.157118,0.159722,0.102759,50774400
1986-12-16,0.160590,0.164063,0.160590,0.161458,0.103875,77299200
1986-12-17,0.161458,0.164063,0.161458,0.163194,0.104992,23356800
1986-12-18,0.163194,0.164931,0.162326,0.164497,0.105830,12672000
1986-12-19,0.164931,0.170139,0.164931,0.168403,0.108343,56592000
1986-12-22,0.168403,0.171875,0.168403,0.170139,0.109460,18316800
1986-12-23,0.170139,0.171875,0.170139,0.171875,0.110577,23788800
1986-12-24,0.171875,0.171875,0.171007,0.171441,0.110298,7027200
1986-12-26,0.171441,0.172743,0.171007,0.171007,0.110019,3715200
1986-12-29,0.171007,0.172743,0.164063,0.164063,0.105551,41702400
1986-12-30,0.164063,0.166667,0.162326,0.165799,0.106668,25401600
1986-12-31,0.165799,0.170139,0.165799,0.167535,0.107785,23356800
1987-01-02,0.167535,0.169271,0.164931,0.165799,0.106668,12643200
1987-01-05,0.165799,0.177083,0.164931,0.175347,0.112811,48499200
1987-01-06,0.175347,0.178819,0.174479,0.177951,0.114486,40032000
1987-01-07,0.177951,0.187500,0.177951,0.187500,0.120630,60998400
1987-01-08,0.188368,0.195313,0.188368,0.193576,0.124539,61488000
1987-01-09,0.193576,0.202257,0.192708,0.201389,0.129565,63705600
1987-01-12,0.201389,0.216146,0.199653,0.214410,0.137942,128793600
1987-01-13,0.212674,0.212674,0.204861,0.208333,0.134033,76320000
1987-01-14,0.208333,0.209201,0.203993,0.208333,0.134033,69465600
1987-01-15,0.208333,0.224826,0.208333,0.219618,0.141293,117014400
1987-01-16,0.219618,0.219618,0.210069,0.214410,0.137942,65433600
1987-01-19,0.214410,0.222222,0.210069,0.222222,0.142968,88243200
1987-01-20,0.222222,0.230903,0.221354,0.225694,0.145202,95760000
1987-01-21,0.225694,0.241319,0.221354,0.235243,0.151345,108489600
1987-01-22,0.235243,0.259549,0.228299,0.258681,0.166424,116035200
1987-01-23,0.258681,0.269097,0.234375,0.234375,0.150787,317894400
1987-01-26,0.236111,0.241319,0.228299,0.238715,0.153579,116553600
1987-01-27,0.238715,0.251736,0.238715,0.248264,0.159722,114105600
1987-01-28,0.248264,0.252604,0.241319,0.249132,0.160281,76723200
1987-01-29,0.249132,0.251736,0.233507,0.238715,0.153579,79228800
1987-01-30,0.238715,0.254340,0.235243,0.253906,0.163352,104169600
1987-02-02,0.253906,0.258681,0.253472,0.253472,0.163073,46915200
1987-02-03,0.253472,0.256076,0.244792,0.249132,0.160281,59328000
1987-02-04,0.249132,0.250868,0.246528,0.250000,0.160839,31737600
1987-02-05,0.250000,0.251736,0.245660,0.248264,0.159722,42652800
1987-02-06,0.248264,0.249566,0.237847,0.239149,0.153859,45619200
1987-02-09,0.238715,0.238715,0.235677,0.236979,0.152462,136080000
1987-02-10,0.236979,0.237847,0.231771,0.237847,0.153021,44668800
1987-02-11,0.238715,0.249132,0.238715,0.249132,0.160281,60307200
1987-02-12,0.249132,0.267795,0.249132,0.266493,0.171450,185731200
1987-02-13,0.266493,0.269965,0.257813,0.263889,0.169775,81763200
1987-02-17,0.263889,0.266493,0.257813,0.265625,0.170892,70732800
1987-02-18,0.265625,0.269965,0.248264,0.249132,0.160281,128592000
1987-02-19,0.248264,0.248264,0.236111,0.238715,0.153579,317750400
1987-02-20,0.238715,0.238715,0.232639,0.236111,0.151904,87897600
1987-02-23,0.236111,0.254340,0.230903,0.250868,0.161398,125913600
1987-02-24,0.250868,0.263889,0.250868,0.263021,0.169216,120816000
1987-02-25,0.263021,0.267795,0.256944,0.258681,0.166424,65001600
1987-02-26,0.258681,0.276042,0.253472,0.268229,0.172567,145209600
1987-02-27,0.268229,0.269965,0.262153,0.266493,0.171450,37555200
1987-03-02,0.266493,0.266493,0.256944,0.258681,0.166424,79516800
1987-03-03,0.258681,0.261285,0.255208,0.258681,0.166424,81100800
1987-03-04,0.258681,0.277778,0.257813,0.276910,0.178152,98179200
1987-03-05,0.276910,0.296007,0.276910,0.289931,0.186529,128188800
1987-03-06,0.289931,0.291667,0.282118,0.289063,0.185971,63561600
1987-03-09,0.289063,0.289931,0.282118,0.283854,0.182620,38275200
1987-03-10,0.283854,0.296007,0.282986,0.292535,0.188204,74102400
1987-03-11,0.296875,0.298611,0.293403,0.296875,0.190997,43862400
1987-03-12,0.296875,0.300347,0.289931,0.298177,0.191834,71337600
1987-03-13,0.298177,0.300347,0.281250,0.287326,0.184854,105120000
1987-03-16,0.286458,0.286458,0.276910,0.285590,0.183737,88473600
1987-03-17,0.285590,0.296875,0.284722,0.295139,0.189880,54547200
1987-03-18,0.296875,0.313368,0.296875,0.310764,0.199932,119347200
1987-03-19,0.310764,0.316840,0.305556,0.316840,0.203842,62812800
1987-03-20,0.316840,0.316840,0.311632,0.313368,0.201608,38246400
1987-03-23,0.313368,0.317708,0.308160,0.311198,0.200211,67478400
1987-03-24,0.303819,0.315104,0.303819,0.313368,0.201608,69609600
1987-03-25,0.313368,0.315104,0.309896,0.312066,0.200770,33840000
1987-03-26,0.312066,0.312500,0.309028,0.309896,0.199374,33379200
1987-03-27,0.311632,0.325521,0.311632,0.318576,0.204958,120873600
1987-03-30,0.318576,0.335938,0.307292,0.335938,0.216128,186134400
1987-03-31,0.331597,0.343750,0.331597,0.335938,0.216128,125337600
1987-04-01,0.335938,0.342882,0.314236,0.315972,0.203283,259430400
1987-04-02,0.321181,0.336806,0.321181,0.329861,0.212219,159955200
1987-04-03,0.329861,0.348090,0.329861,0.346354,0.222830,155606400
1987-04-06,0.346354,0.347222,0.338542,0.344618,0.221713,98956800
1987-04-07,0.344618,0.344618,0.326389,0.326389,0.209985,73728000
1987-04-08,0.326389,0.339410,0.326389,0.335938,0.216128,106214400
1987-04-09,0.335938,0.335938,0.327257,0.329861,0.212219,71568000
1987-04-10,0.329861,0.332465,0.328993,0.332031,0.213615,43372800
1987-04-13,0.331597,0.331597,0.319444,0.321181,0.206634,50256000
1987-04-14,0.321181,0.331597,0.315972,0.326389,0.209985,87379200
1987-04-15,0.328993,0.336806,0.328993,0.333333,0.214452,95961600
1987-04-16,0.333333,0.348958,0.332465,0.342014,0.220037,188092800
1987-04-20,0.342014,0.345486,0.331597,0.332465,0.213894,100310400
1987-04-21,0.332465,0.340278,0.325521,0.337674,0.217245,113184000
1987-04-22,0.337674,0.342882,0.337674,0.342014,0.220037,74678400
1987-04-23,0.342014,0.345486,0.336806,0.342014,0.220037,48326400
1987-04-24,0.342014,0.345486,0.337674,0.343750,0.221154,54172800
1987-04-27,0.343750,0.346354,0.337674,0.343750,0.221154,53107200
1987-04-28,0.343750,0.369792,0.340278,0.368924,0.237350,111081600
1987-04-29,0.368924,0.378472,0.358507,0.358507,0.230648,85161600
1987-04-30,0.358507,0.368924,0.353299,0.361111,0.232324,88041600
1987-05-01,0.361111,0.365451,0.356771,0.364583,0.234557,37843200
1987-05-04,0.364583,0.374132,0.362847,0.371528,0.239025,34531200
1987-05-05,0.372396,0.401910,0.372396,0.401910,0.258572,110995200
1987-05-06,0.401910,0.405382,0.390625,0.392361,0.252429,153504000
1987-05-07,0.392361,0.411458,0.389757,0.410590,0.264156,289699200
1987-05-08,0.411458,0.445313,0.411458,0.439236,0.282586,150048000
1987-05-11,0.439236,0.439236,0.426649,0.427083,0.274767,127382400
1987-05-12,0.427083,0.431424,0.406250,0.412326,0.265273,148464000
1987-05-13,0.414931,0.424479,0.414931,0.422743,0.271975,73382400
1987-05-14,0.422743,0.434028,0.422743,0.426215,0.274209,59961600
1987-05-15,0.425347,0.425347,0.414063,0.414063,0.266390,84326400
1987-05-18,0.414063,0.414063,0.388889,0.400174,0.257455,172598400
1987-05-19,0.400174,0.400174,0.386285,0.386285,0.248519,78336000
1987-05-20,0.384549,0.384549,0.372396,0.380208,0.244610,228355200
1987-05-21,0.381076,0.391493,0.381076,0.387153,0.249078,93312000
1987-05-22,0.387153,0.388889,0.374132,0.375868,0.241818,64627200
1987-05-26,0.375868,0.381944,0.375000,0.380208,0.244610,46886400
1987-05-27,0.380208,0.388889,0.378472,0.380208,0.244610,48758400
1987-05-28,0.380208,0.404514,0.379340,0.403646,0.259689,108662400
1987-05-29,0.403646,0.410590,0.399306,0.400174,0.257455,80380800
1987-06-01,0.400174,0.400174,0.392361,0.392361,0.252429,30326400
1987-06-02,0.392361,0.398438,0.385417,0.390625,0.251312,51552000
1987-06-03,0.392361,0.398438,0.392361,0.393229,0.252987,21628800
1987-06-04,0.393229,0.393229,0.388021,0.390625,0.251312,20390400
1987-06-05,0.390625,0.392361,0.371528,0.379340,0.244051,59270400
1987-06-08,0.379340,0.381944,0.373264,0.381076,0.245168,111571200
1987-06-09,0.381076,0.381944,0.376736,0.378472,0.243493,25833600
1987-06-10,0.378472,0.380208,0.351563,0.359375,0.231207,176256000
1987-06-11,0.365451,0.367188,0.337674,0.338542,0.217803,268704000
1987-06-12,0.338542,0.352431,0.337674,0.341146,0.219479,196156800
1987-06-15,0.341146,0.346354,0.334201,0.341146,0.219479,125222400
1987-06-16,0.341146,0.352431,0.340278,0.348090,0.223946,73526400
1987-06-17,0.349826,0.361111,0.349826,0.360243,0.231765,71078400
1987-06-18,0.359375,0.364583,0.354167,0.364149,0.234278,56188800
1987-06-19,0.365451,0.368924,0.361111,0.362847,0.233441,40809600
1987-06-22,0.364583,0.364583,0.357639,0.360243,0.231765,87436800
1987-06-23,0.360243,0.360243,0.348958,0.356771,0.229531,100771200
1987-06-24,0.358507,0.368056,0.358507,0.363715,0.233999,82684800
1987-06-25,0.362847,0.364583,0.359375,0.362847,0.233441,44035200
1987-06-26,0.363715,0.365451,0.360243,0.363715,0.233999,21945600
1987-06-29,0.363715,0.363715,0.355903,0.361979,0.232882,25632000
1987-06-30,0.362847,0.363715,0.353299,0.354167,0.227856,38332800
1987-07-01,0.353299,0.358507,0.352431,0.355903,0.228973,21945600
1987-07-02,0.356771,0.356771,0.342882,0.347222,0.223388,56880000
1987-07-06,0.346354,0.350694,0.336806,0.338542,0.217803,65491200
1987-07-07,0.337674,0.337674,0.310764,0.313368,0.201608,197078400
1987-07-08,0.315972,0.328993,0.307292,0.323785,0.208309,193449600
1987-07-09,0.325521,0.340278,0.323785,0.332465,0.213894,92707200
1987-07-10,0.330729,0.338542,0.326389,0.336806,0.216686,75830400
1987-07-13,0.336806,0.345486,0.333333,0.344618,0.221713,48326400
1987-07-14,0.347222,0.365451,0.345486,0.364583,0.234557,152812800
1987-07-15,0.364583,0.367188,0.355035,0.355035,0.228414,96768000
1987-07-16,0.355903,0.357639,0.347222,0.354167,0.227856,72979200
1987-07-17,0.354167,0.361111,0.353299,0.355035,0.228414,51264000
1987-07-20,0.354167,0.354167,0.344618,0.345486,0.222271,42019200
1987-07-21,0.345486,0.350694,0.342014,0.344618,0.221713,36547200
1987-07-22,0.344618,0.348958,0.342014,0.347222,0.223388,53366400
1987-07-23,0.347222,0.347222,0.326389,0.339410,0.218362,148492800
1987-07-24,0.340278,0.345486,0.339410,0.342014,0.220037,57744000
1987-07-27,0.342014,0.346354,0.336806,0.346354,0.222830,41817600
1987-07-28,0.348090,0.353299,0.344618,0.345486,0.222271,38160000
1987-07-29,0.345486,0.346354,0.339410,0.344618,0.221713,27676800
1987-07-30,0.344618,0.344618,0.333333,0.336806,0.216686,55555200
1987-07-31,0.335069,0.335069,0.319444,0.326389,0.209985,186624000
1987-08-03,0.326389,0.328125,0.316840,0.318576,0.204958,116352000
1987-08-04,0.318576,0.325521,0.318576,0.325521,0.209426,135072000
1987-08-05,0.326389,0.342014,0.325521,0.337674,0.217245,211190400
1987-08-06,0.338542,0.352865,0.338542,0.350694,0.225622,152553600
1987-08-07,0.350694,0.362847,0.349826,0.359375,0.231207,171014400
1987-08-10,0.360243,0.361111,0.355903,0.359375,0.231207,56448000
1987-08-11,0.361111,0.362847,0.350694,0.352431,0.226739,68544000
1987-08-12,0.352431,0.353299,0.347222,0.347222,0.223388,42364800
1987-08-13,0.347222,0.362847,0.347222,0.357639,0.230090,80640000
1987-08-14,0.357639,0.360243,0.355903,0.359375,0.231207,50832000
1987-08-17,0.359375,0.361979,0.357639,0.361979,0.232882,33667200
1987-08-18,0.359375,0.361111,0.352431,0.355903,0.228973,46944000
1987-08-19,0.355903,0.356771,0.348958,0.355903,0.228973,48902400
1987-08-20,0.355903,0.367188,0.355903,0.365451,0.235116,82051200
1987-08-21,0.364583,0.375868,0.364583,0.371528,0.239025,68976000
1987-08-24,0.371528,0.389757,0.366319,0.388021,0.249636,97747200
1987-08-25,0.391493,0.405382,0.387153,0.398438,0.256338,185961600
1987-08-26,0.398438,0.409722,0.396701,0.401042,0.258013,114105600
1987-08-27,0.401042,0.403646,0.396701,0.401910,0.258572,72432000
1987-08-28,0.402778,0.421007,0.402778,0.417535,0.268624,114796800
1987-08-31,0.415799,0.417535,0.405382,0.412326,0.265273,84326400
1987-09-01,0.409722,0.412326,0.392361,0.394097,0.253545,93859200
1987-09-02,0.390625,0.400174,0.389757,0.399306,0.256896,78393600
1987-09-03,0.403646,0.408854,0.394965,0.400174,0.257455,70934400
1987-09-04,0.400174,0.401042,0.388021,0.388889,0.250195,48355200
1987-09-08,0.388021,0.388889,0.375868,0.387153,0.249078,96336000
1987-09-09,0.388889,0.395833,0.387153,0.391493,0.251870,60710400
1987-09-10,0.393229,0.401910,0.392361,0.397569,0.255779,58176000
1987-09-11,0.397569,0.404514,0.395833,0.403646,0.259689,41040000
1987-09-14,0.404514,0.416667,0.404514,0.414063,0.266390,94464000
1987-09-15,0.414931,0.414931,0.403646,0.409288,0.263319,39052800
1987-09-16,0.409722,0.416667,0.405382,0.405382,0.260806,57715200
1987-09-17,0.406250,0.407986,0.394965,0.402778,0.259130,69436800
1987-09-18,0.402778,0.402778,0.395833,0.399306,0.256896,31651200
1987-09-21,0.371528,0.397569,0.368056,0.371528,0.239025,85548800
1987-09-22,0.371528,0.401042,0.368056,0.397569,0.255779,82006400
1987-09-23,0.401042,0.419271,0.401042,0.418403,0.269183,107696000
1987-09-24,0.416667,0.439236,0.416667,0.425347,0.273650,118438400
1987-09-25,0.427083,0.451389,0.425347,0.430556,0.277001,82454400
1987-09-28,0.430556,0.453125,0.428819,0.444444,0.285937,95542400
1987-09-29,0.447917,0.453125,0.441840,0.446181,0.287054,57411200
1987-09-30,0.444444,0.462674,0.444444,0.460069,0.295989,85680000
1987-10-01,0.460069,0.477431,0.458333,0.475694,0.306042,127222400
1987-10-02,0.479167,0.505208,0.477431,0.503472,0.323913,131644800
1987-10-05,0.510417,0.548611,0.510417,0.548611,0.352953,184320000
1987-10-06,0.548611,0.550347,0.509549,0.512153,0.329497,203040000
1987-10-07,0.513889,0.522569,0.496528,0.506944,0.326146,125638400
1987-10-08,0.508681,0.515625,0.482639,0.500000,0.321679,96940800
1987-10-09,0.501736,0.522569,0.498264,0.498264,0.320562,93888000
1987-10-12,0.500000,0.506944,0.479167,0.496528,0.319445,117187200
1987-10-13,0.501736,0.513889,0.493056,0.508681,0.327263,96809600
1987-10-14,0.508681,0.519097,0.491319,0.494792,0.318328,114220800
1987-10-15,0.489583,0.505208,0.486111,0.489583,0.314977,128822400
1987-10-16,0.489583,0.517361,0.446181,0.449653,0.289288,210240000
1987-10-19,0.427083,0.440972,0.312500,0.314236,0.202166,146880000
1987-10-20,0.319444,0.361111,0.298611,0.333333,0.214452,324000000
1987-10-21,0.359375,0.420139,0.347222,0.393229,0.252987,262080000
1987-10-22,0.394097,0.402778,0.354167,0.369792,0.237908,223200000
1987-10-23,0.364583,0.368056,0.329861,0.335069,0.215570,112764800
1987-10-26,0.322917,0.333333,0.258681,0.272569,0.175360,148320000
1987-10-27,0.282986,0.298611,0.272569,0.286458,0.184295,234720000
1987-10-28,0.277778,0.295139,0.267361,0.286458,0.184295,149760000
1987-10-29,0.286458,0.338542,0.286458,0.331597,0.213336,167040000
1987-10-30,0.345486,0.362847,0.336806,0.345486,0.222271,168480000
1987-11-02,0.342014,0.354167,0.336806,0.348958,0.224505,84771200
1987-11-03,0.342014,0.347222,0.303819,0.333333,0.214452,116150400
1987-11-04,0.326389,0.352431,0.319444,0.338542,0.217803,95340800
1987-11-05,0.340278,0.355903,0.338542,0.350694,0.225622,81430400
1987-11-06,0.348958,0.350694,0.326389,0.329861,0.212219,75353600
1987-11-09,0.324653,0.329861,0.315972,0.326389,0.209985,86585600
1987-11-10,0.322917,0.336806,0.315972,0.326389,0.209985,91164800
1987-11-11,0.329861,0.342014,0.328125,0.340278,0.218920,54617600
1987-11-12,0.352431,0.361111,0.340278,0.347222,0.223388,99171200
1987-11-13,0.347222,0.348958,0.335069,0.335069,0.215570,58492800
1987-11-16,0.338542,0.345486,0.329861,0.331597,0.213336,59472000
1987-11-17,0.324653,0.329861,0.314236,0.324653,0.208868,69321600
1987-11-18,0.329861,0.333333,0.312500,0.333333,0.214452,89308800
1987-11-19,0.335069,0.336806,0.319444,0.321181,0.206634,75024000
1987-11-20,0.315972,0.331597,0.310764,0.329861,0.212219,82467200
1987-11-23,0.328125,0.338542,0.326389,0.331597,0.213336,44640000
1987-11-24,0.336806,0.340278,0.315972,0.329861,0.212219,72230400
1987-11-25,0.329861,0.331597,0.319444,0.319444,0.205517,32153600
1987-11-27,0.319444,0.321181,0.312500,0.314236,0.202166,18316800
1987-11-30,0.307292,0.312500,0.281250,0.310764,0.199932,164160000
1987-12-01,0.309028,0.317708,0.298611,0.303819,0.195465,73539200
1987-12-02,0.302083,0.310764,0.296875,0.305556,0.196581,68515200
1987-12-03,0.307292,0.310764,0.279514,0.280382,0.180386,127670400
1987-12-04,0.279514,0.294271,0.277778,0.291667,0.187646,121750400
1987-12-07,0.298611,0.303819,0.293403,0.300347,0.193231,66211200
1987-12-08,0.300347,0.329861,0.298611,0.329861,0.212219,112521600
1987-12-09,0.328125,0.335069,0.319444,0.321181,0.206634,83792000
1987-12-10,0.315972,0.343750,0.307292,0.329861,0.212219,165600000
1987-12-11,0.331597,0.336806,0.324653,0.333333,0.214452,72473600
1987-12-14,0.333333,0.354167,0.331597,0.352431,0.226739,95110400
1987-12-15,0.355903,0.360243,0.347222,0.355903,0.228973,112217600
1987-12-16,0.350694,0.380208,0.348958,0.376736,0.242376,105536000
1987-12-17,0.380208,0.380208,0.359375,0.361111,0.232324,94016000
1987-12-18,0.364583,0.373264,0.361111,0.361111,0.232324,52486400
1987-12-21,0.364583,0.371528,0.352431,0.357639,0.230090,51161600
1987-12-22,0.357639,0.368056,0.347222,0.364583,0.234557,41772800
1987-12-23,0.369792,0.373264,0.362847,0.369792,0.237908,60710400
1987-12-24,0.369792,0.373264,0.368056,0.369792,0.237908,12672000
1987-12-28,0.368056,0.369792,0.347222,0.355903,0.228973,50716800
1987-12-29,0.355903,0.381944,0.350694,0.378472,0.243493,79459200
1987-12-30,0.378472,0.388889,0.376736,0.387153,0.249078,70704000
1987-12-31,0.383681,0.387153,0.373264,0.376736,0.242376,61545600
1988-01-04,0.380208,0.392361,0.378472,0.388889,0.250195,110345600
1988-01-05,0.397569,0.402778,0.392361,0.395833,0.254662,155520000
1988-01-06,0.397569,0.414931,0.395833,0.406250,0.261364,121680000
1988-01-07,0.402778,0.421007,0.399306,0.420139,0.270300,90675200
1988-01-08,0.418403,0.428819,0.386285,0.388889,0.250195,145440000
1988-01-11,0.387153,0.402778,0.380208,0.401910,0.258572,143568000
1988-01-12,0.402778,0.406250,0.376736,0.394097,0.253545,168480000
1988-01-13,0.388889,0.406250,0.380208,0.394097,0.253545,96147200
1988-01-14,0.397569,0.402778,0.388889,0.390625,0.251312,40608000
1988-01-15,0.409722,0.411458,0.401042,0.401042,0.258013,92172800
1988-01-18,0.402778,0.402778,0.390625,0.397569,0.255779,30038400
1988-01-19,0.388889,0.404514,0.387153,0.397569,0.255779,47417600
1988-01-20,0.394097,0.397569,0.364583,0.375000,0.241259,208800000
1988-01-21,0.376736,0.390625,0.376736,0.381944,0.245727,125107200
1988-01-22,0.386285,0.389757,0.366319,0.374132,0.240701,75296000
1988-01-25,0.376736,0.390625,0.376736,0.387153,0.249078,75497600
1988-01-26,0.381944,0.388021,0.376736,0.378472,0.243493,43558400
1988-01-27,0.380208,0.390625,0.380208,0.387153,0.249078,100409600
1988-01-28,0.388889,0.394097,0.388889,0.392361,0.252429,29318400
1988-01-29,0.392361,0.395833,0.378472,0.387153,0.249078,66700800
1988-02-01,0.394097,0.395833,0.381944,0.383681,0.246844,48729600
1988-02-02,0.383681,0.388889,0.380208,0.387153,0.249078,60752000
1988-02-03,0.387153,0.387153,0.362847,0.366319,0.235674,75801600
1988-02-04,0.368056,0.369792,0.345486,0.354167,0.227856,114710400
1988-02-05,0.361111,0.371528,0.355903,0.357639,0.230090,94102400
1988-02-08,0.352431,0.364583,0.352431,0.359375,0.231207,72876800
1988-02-09,0.362847,0.368056,0.361111,0.366319,0.235674,49939200
1988-02-10,0.368056,0.375000,0.364583,0.373264,0.240142,77024000
1988-02-11,0.375000,0.380208,0.373264,0.380208,0.244610,69436800
1988-02-12,0.380208,0.390625,0.378472,0.383681,0.246844,80220800
1988-02-16,0.381944,0.401042,0.378472,0.399306,0.256896,67334400
1988-02-17,0.402778,0.407986,0.397569,0.399306,0.256896,101318400
1988-02-18,0.397569,0.409722,0.395833,0.402778,0.259130,84153600
1988-02-19,0.404514,0.407986,0.401042,0.407986,0.262481,53164800
1988-02-22,0.407986,0.409722,0.402778,0.407986,0.262481,52227200
1988-02-23,0.407986,0.416667,0.407986,0.413194,0.265832,91728000
1988-02-24,0.413194,0.421875,0.413194,0.415799,0.267507,79558400
1988-02-25,0.414931,0.420139,0.401910,0.403646,0.259689,61558400
1988-02-26,0.404514,0.407986,0.397569,0.404514,0.260247,29923200
1988-02-29,0.406250,0.413194,0.402778,0.412326,0.265273,39324800
1988-03-01,0.414931,0.416667,0.406250,0.409722,0.263598,43299200
1988-03-02,0.409722,0.421875,0.407986,0.413194,0.265832,67894400
1988-03-03,0.416667,0.427083,0.414931,0.423611,0.272533,83664000
1988-03-04,0.423611,0.425347,0.414931,0.421875,0.271417,68355200
1988-03-07,0.423611,0.435764,0.421875,0.434896,0.279793,78003200
1988-03-08,0.437500,0.449653,0.435764,0.443576,0.285378,96896000
1988-03-09,0.440972,0.447917,0.439236,0.444444,0.285937,81734400
1988-03-10,0.446181,0.451389,0.433160,0.435764,0.280352,97948800
1988-03-11,0.434028,0.437500,0.423611,0.434028,0.279235,84297600
1988-03-14,0.432292,0.442708,0.427083,0.441840,0.284261,46281600
1988-03-15,0.442708,0.442708,0.432292,0.434028,0.279235,43760000
1988-03-16,0.435764,0.449653,0.430556,0.449653,0.289288,54547200
1988-03-17,0.451389,0.454861,0.442708,0.443576,0.285378,125308800
1988-03-18,0.442708,0.444444,0.404514,0.404514,0.260247,169920000
1988-03-21,0.406250,0.407986,0.394097,0.407986,0.262481,198720000
1988-03-22,0.407986,0.421875,0.407986,0.418403,0.269183,115833600
1988-03-23,0.428819,0.433160,0.407986,0.409722,0.263598,151200000
1988-03-24,0.407986,0.407986,0.387153,0.392361,0.252429,159840000
1988-03-25,0.394097,0.400174,0.387153,0.389757,0.250753,47331200
1988-03-28,0.385417,0.395833,0.381944,0.394965,0.254104,67145600
1988-03-29,0.397569,0.404514,0.390625,0.392361,0.252429,80710400
1988-03-30,0.394097,0.395833,0.376736,0.380208,0.244610,100713600
1988-03-31,0.378472,0.392361,0.378472,0.392361,0.252429,50256000
1988-04-04,0.388889,0.392361,0.378472,0.383681,0.246844,47721600
1988-04-05,0.385417,0.388889,0.378472,0.388889,0.250195,41760000
1988-04-06,0.388889,0.404514,0.387153,0.403646,0.259689,75296000
1988-04-07,0.404514,0.407986,0.397569,0.397569,0.255779,74921600
1988-04-08,0.399306,0.406250,0.396701,0.402778,0.259130,57974400
1988-04-11,0.406250,0.406250,0.395833,0.399306,0.256896,40406400
1988-04-12,0.397569,0.401042,0.381944,0.387153,0.249078,52444800
1988-04-13,0.388889,0.395833,0.385417,0.395833,0.254662,42204800
1988-04-14,0.385417,0.392361,0.366319,0.368056,0.236791,110028800
1988-04-15,0.369792,0.381944,0.366319,0.376736,0.242376,114220800
1988-04-18,0.375000,0.383681,0.373264,0.380208,0.244610,48051200
1988-04-19,0.380208,0.395833,0.375000,0.376736,0.242376,75772800
1988-04-20,0.376736,0.381944,0.373264,0.378472,0.243493,65404800
1988-04-21,0.381944,0.385417,0.373264,0.377604,0.242935,63977600
1988-04-22,0.378472,0.387153,0.378472,0.383681,0.246844,33926400
1988-04-25,0.383681,0.387153,0.380208,0.382813,0.246285,23385600
1988-04-26,0.387153,0.392361,0.383681,0.387153,0.249078,46454400
1988-04-27,0.387153,0.388889,0.376736,0.385417,0.247961,47894400
1988-04-28,0.385417,0.387153,0.381944,0.384549,0.247402,28467200
1988-04-29,0.381944,0.381944,0.376736,0.378472,0.243493,64771200
1988-05-02,0.378472,0.383681,0.371528,0.381944,0.245727,49260800
1988-05-03,0.383681,0.395833,0.383681,0.392361,0.252429,62739200
1988-05-04,0.394097,0.401042,0.388889,0.396701,0.255221,75152000
1988-05-05,0.394097,0.397569,0.390625,0.395833,0.254662,24883200
1988-05-06,0.394097,0.402778,0.394097,0.397569,0.255779,43977600
1988-05-09,0.397569,0.404514,0.394097,0.397569,0.255779,34790400
1988-05-10,0.397569,0.400174,0.390625,0.395833,0.254662,46828800
1988-05-11,0.392361,0.392361,0.381944,0.387153,0.249078,59484800
1988-05-12,0.387153,0.392361,0.385417,0.388889,0.250195,26409600
1988-05-13,0.392361,0.395833,0.390625,0.394097,0.253545,17913600
1988-05-16,0.394097,0.408854,0.394097,0.404514,0.260247,59788800
1988-05-17,0.409722,0.411458,0.402778,0.402778,0.259130,70428800
1988-05-18,0.402778,0.405382,0.392361,0.394097,0.253545,81372800
1988-05-19,0.388889,0.397569,0.387153,0.395833,0.254662,57728000
1988-05-20,0.397569,0.401042,0.388889,0.390625,0.251312,42521600
1988-05-23,0.390625,0.392361,0.378472,0.381944,0.245727,50227200
1988-05-24,0.381944,0.394097,0.380208,0.394097,0.253545,55324800
1988-05-25,0.392361,0.395833,0.385417,0.387153,0.249078,53580800
1988-05-26,0.388889,0.395833,0.387153,0.389757,0.250753,43385600
1988-05-27,0.390625,0.390625,0.385417,0.385417,0.247961,33148800
1988-05-31,0.385417,0.404514,0.383681,0.402778,0.259130,44048000
1988-06-01,0.404514,0.416667,0.401042,0.411458,0.264715,95788800
1988-06-02,0.413194,0.416667,0.407986,0.409722,0.263598,63228800
1988-06-03,0.409722,0.414931,0.407986,0.413194,0.265832,34832000
1988-06-06,0.413194,0.423611,0.411458,0.421875,0.271417,81747200
1988-06-07,0.423611,0.430556,0.419271,0.423611,0.272533,82166400
1988-06-08,0.421875,0.434028,0.421875,0.430556,0.277001,66281600
1988-06-09,0.432292,0.436632,0.427951,0.428819,0.275884,69264000
1988-06-10,0.428819,0.435764,0.425347,0.432292,0.278118,45014400
1988-06-13,0.434028,0.437500,0.432292,0.433160,0.278677,31116800
1988-06-14,0.437500,0.440972,0.435764,0.437500,0.281469,60377600
1988-06-15,0.435764,0.444444,0.434028,0.444444,0.285937,51033600
1988-06-16,0.439236,0.442708,0.437500,0.440972,0.283703,73712000
1988-06-17,0.440972,0.446181,0.435764,0.437500,0.281469,42105600
1988-06-20,0.435764,0.437500,0.430556,0.435764,0.280352,28137600
1988-06-21,0.434028,0.444444,0.434028,0.444444,0.285937,39715200
1988-06-22,0.451389,0.468750,0.447049,0.465278,0.299340,127324800
1988-06-23,0.465278,0.467014,0.456597,0.458333,0.294872,41052800
1988-06-24,0.458333,0.460069,0.451389,0.453125,0.291521,28553600
1988-06-27,0.453125,0.453125,0.444444,0.444444,0.285937,23628800
1988-06-28,0.444444,0.458333,0.442708,0.456597,0.293755,32140800
1988-06-29,0.458333,0.461806,0.454861,0.456597,0.293755,49808000
1988-06-30,0.460069,0.465278,0.458333,0.465278,0.299340,31548800
1988-07-01,0.465278,0.472222,0.463542,0.472222,0.303808,42940800
1988-07-05,0.468750,0.484375,0.465278,0.483507,0.311068,48096000
1988-07-06,0.484375,0.489583,0.475694,0.477431,0.307159,89379200
1988-07-07,0.473958,0.479167,0.470486,0.477431,0.307159,68428800
1988-07-08,0.472222,0.477431,0.470486,0.475694,0.306042,40089600
1988-07-11,0.477431,0.477431,0.463542,0.463542,0.298223,65763200
1988-07-12,0.465278,0.467014,0.449653,0.455729,0.293197,90000000
1988-07-13,0.454861,0.463542,0.451389,0.463542,0.298223,57427200
1988-07-14,0.463542,0.465278,0.458333,0.465278,0.299340,34848000
1988-07-15,0.465278,0.467014,0.460069,0.465278,0.299340,31577600
1988-07-18,0.467014,0.470486,0.465278,0.468750,0.301574,20102400
1988-07-19,0.467014,0.468750,0.456597,0.458333,0.294872,36460800
1988-07-20,0.461806,0.461806,0.442708,0.444444,0.285937,111094400
1988-07-21,0.442708,0.444444,0.420139,0.423611,0.272533,128937600
1988-07-22,0.421875,0.434028,0.420139,0.428819,0.275884,68816000
1988-07-25,0.430556,0.434028,0.418403,0.420139,0.270300,52704000
1988-07-26,0.402778,0.409722,0.394097,0.402778,0.259130,228960000
1988-07-27,0.404514,0.409722,0.399306,0.400174,0.257455,68140800
1988-07-28,0.399306,0.406250,0.395833,0.404514,0.260247,57945600
1988-07-29,0.406250,0.416667,0.404514,0.413194,0.265832,59385600
1988-08-01,0.414931,0.416667,0.406250,0.406250,0.261364,51824000
1988-08-02,0.406250,0.407986,0.394097,0.399306,0.256896,65475200
1988-08-03,0.397569,0.399306,0.385417,0.390625,0.251312,91987200
1988-08-04,0.390625,0.392361,0.385417,0.385417,0.247961,53494400
1988-08-05,0.385417,0.385417,0.359375,0.371528,0.239025,201600000
1988-08-08,0.373264,0.373264,0.366319,0.369792,0.237908,148320000
1988-08-09,0.368056,0.369792,0.354167,0.359375,0.231207,138828800
1988-08-10,0.355903,0.359375,0.347222,0.350694,0.225622,113168000
1988-08-11,0.354167,0.361111,0.347222,0.359375,0.231207,123104000
1988-08-12,0.359375,0.362847,0.357639,0.361111,0.232324,58262400
1988-08-15,0.361111,0.362847,0.347222,0.352431,0.226739,41081600
1988-08-16,0.350694,0.366319,0.348958,0.364583,0.234557,90876800
1988-08-17,0.364583,0.374132,0.356771,0.364583,0.234557,59110400
1988-08-18,0.366319,0.369792,0.364583,0.366319,0.235674,32025600
1988-08-19,0.366319,0.368056,0.348958,0.350694,0.225622,67376000
1988-08-22,0.348958,0.350694,0.331597,0.333333,0.214452,110172800
1988-08-23,0.335069,0.345486,0.331597,0.342882,0.220596,88313600
1988-08-24,0.343750,0.358507,0.342014,0.357639,0.230090,102585600
1988-08-25,0.348958,0.357639,0.347222,0.352431,0.226739,72633600
1988-08-26,0.352431,0.359375,0.352431,0.356771,0.229531,24451200
1988-08-29,0.361111,0.364583,0.359375,0.361979,0.232882,35033600
1988-08-30,0.361111,0.362847,0.354167,0.355903,0.228973,20966400
1988-08-31,0.357639,0.359375,0.342014,0.347222,0.223388,71884800
1988-09-01,0.343750,0.345486,0.333333,0.339410,0.218362,82380800
1988-09-02,0.345486,0.359375,0.343750,0.357639,0.230090,115328000
1988-09-06,0.357639,0.364583,0.355903,0.361111,0.232324,67750400
1988-09-07,0.362847,0.366319,0.352431,0.359375,0.231207,72115200
1988-09-08,0.357639,0.369792,0.355903,0.361111,0.232324,69206400
1988-09-09,0.359375,0.380208,0.357639,0.375000,0.241259,111123200
1988-09-12,0.373264,0.381944,0.371528,0.373264,0.240142,43257600
1988-09-13,0.369792,0.376736,0.366319,0.375000,0.241259,40608000
1988-09-14,0.381076,0.383681,0.373264,0.375000,0.241259,79212800
1988-09-15,0.375000,0.376736,0.361111,0.362847,0.233441,72921600
1988-09-16,0.362847,0.364583,0.359375,0.361111,0.232324,48700800
1988-09-19,0.364583,0.364583,0.354167,0.359375,0.231207,44697600
1988-09-20,0.361111,0.369792,0.359375,0.369792,0.237908,53625600
1988-09-21,0.371528,0.375000,0.371528,0.373264,0.240142,16054400
1988-09-22,0.375000,0.381944,0.373264,0.378472,0.243493,59686400
1988-09-23,0.378472,0.378472,0.373264,0.373264,0.240142,35091200
1988-09-26,0.373264,0.375000,0.359375,0.363715,0.233999,50211200
1988-09-27,0.361111,0.362847,0.357639,0.361111,0.232324,35366400
1988-09-28,0.362847,0.368056,0.359375,0.368056,0.236791,25516800
1988-09-29,0.366319,0.371528,0.364583,0.368056,0.236791,56460800
1988-09-30,0.366319,0.368056,0.359375,0.362847,0.233441,37251200
1988-10-03,0.355903,0.359375,0.350694,0.356771,0.229531,41097600
1988-10-04,0.357639,0.361111,0.353299,0.355035,0.228414,29260800
1988-10-05,0.355903,0.355903,0.347222,0.348958,0.224505,67088000
1988-10-06,0.348958,0.352431,0.347222,0.347222,0.223388,33609600
1988-10-07,0.347222,0.348958,0.332465,0.345486,0.222271,208064000
1988-10-10,0.347222,0.347222,0.331597,0.342014,0.220037,106358400
1988-10-11,0.345486,0.350694,0.340278,0.345486,0.222271,65952000
1988-10-12,0.343750,0.359375,0.340278,0.351563,0.226180,137532800
1988-10-13,0.349826,0.362847,0.348958,0.357639,0.230090,82467200
1988-10-14,0.361111,0.362847,0.354167,0.355903,0.228973,56764800
1988-10-17,0.355903,0.364583,0.355903,0.361111,0.232324,25673600
1988-10-18,0.359375,0.366319,0.355903,0.364583,0.234557,37222400
1988-10-19,0.371528,0.373264,0.362847,0.369792,0.237908,80681600
1988-10-20,0.366319,0.375000,0.366319,0.371528,0.239025,73296000
1988-10-21,0.368056,0.371528,0.364583,0.368056,0.236791,24262400
1988-10-24,0.369792,0.369792,0.360243,0.361111,0.232324,28627200
1988-10-25,0.361111,0.362847,0.347222,0.350694,0.225622,74547200
1988-10-26,0.348958,0.350694,0.336806,0.345486,0.222271,157420800
1988-10-27,0.342014,0.343750,0.331597,0.343750,0.221154,114336000
1988-10-28,0.342014,0.345486,0.336806,0.343750,0.221154,46540800
1988-10-31,0.342014,0.342014,0.336806,0.340278,0.218920,41283200
1988-11-01,0.340278,0.345486,0.338542,0.338542,0.217803,53280000
1988-11-02,0.338542,0.338542,0.324653,0.328125,0.211102,221801600
1988-11-03,0.328125,0.331597,0.320313,0.328125,0.211102,118339200
1988-11-04,0.322917,0.331597,0.322917,0.322917,0.207751,106601600
1988-11-07,0.322917,0.326389,0.319444,0.324653,0.208868,55065600
1988-11-08,0.328125,0.340278,0.326389,0.337674,0.217245,56604800
1988-11-09,0.333333,0.347222,0.331597,0.345486,0.222271,124732800
1988-11-10,0.345486,0.350694,0.340278,0.340278,0.218920,78796800
1988-11-11,0.336806,0.340278,0.329861,0.330729,0.212777,54934400
1988-11-14,0.333333,0.338542,0.329861,0.336806,0.216686,34329600
1988-11-15,0.336806,0.336806,0.322917,0.326389,0.209985,93900800
1988-11-16,0.327257,0.328125,0.315972,0.321181,0.206634,199008000
1988-11-17,0.321181,0.324653,0.317708,0.319444,0.205517,65865600
1988-11-18,0.321181,0.324653,0.317708,0.323785,0.208309,34428800
1988-11-21,0.319444,0.321181,0.314236,0.319444,0.205517,47100800
1988-11-22,0.319444,0.322917,0.315972,0.319444,0.205517,30310400
1988-11-23,0.321181,0.326389,0.319444,0.325521,0.209426,56547200
1988-11-25,0.321181,0.322917,0.317708,0.322049,0.207192,11462400
1988-11-28,0.321181,0.329861,0.321181,0.326389,0.209985,58736000
1988-11-29,0.326389,0.329861,0.324653,0.329861,0.212219,21872000
1988-11-30,0.328125,0.331597,0.328125,0.328125,0.211102,35193600
1988-12-01,0.329861,0.343750,0.326389,0.340278,0.218920,82006400
1988-12-02,0.336806,0.348958,0.336806,0.345486,0.222271,91497600
1988-12-05,0.345486,0.350694,0.338542,0.343750,0.221154,70140800
1988-12-06,0.343750,0.345486,0.340278,0.345486,0.222271,44364800
1988-12-07,0.343750,0.347222,0.341146,0.342014,0.220037,30886400
1988-12-08,0.342014,0.343750,0.338542,0.340278,0.218920,40176000
1988-12-09,0.338542,0.342014,0.336806,0.340278,0.218920,22304000
1988-12-12,0.338542,0.340278,0.328993,0.328993,0.211660,38892800
1988-12-13,0.328125,0.331597,0.328125,0.331597,0.213336,39168000
1988-12-14,0.331597,0.338542,0.329861,0.335938,0.216128,28006400
1988-12-15,0.340278,0.342014,0.336806,0.340278,0.218920,23196800
1988-12-16,0.338542,0.348958,0.338542,0.345486,0.222271,51795200
1988-12-19,0.351563,0.357639,0.350694,0.352431,0.226739,83532800
1988-12-20,0.356771,0.364583,0.354167,0.355903,0.228973,92188800
1988-12-21,0.357639,0.364583,0.355903,0.362847,0.233441,46438400
1988-12-22,0.364583,0.368056,0.359375,0.361111,0.232324,74592000
1988-12-23,0.359375,0.361111,0.357639,0.361111,0.232324,17120000
1988-12-27,0.361111,0.364583,0.359375,0.359375,0.231207,30771200
1988-12-28,0.361111,0.362847,0.359375,0.362847,0.233441,21267200
1988-12-29,0.361111,0.371528,0.361111,0.369792,0.237908,38275200
1988-12-30,0.371528,0.376736,0.369792,0.369792,0.237908,63820800
1989-01-03,0.371528,0.373264,0.366319,0.372396,0.239584,51824000
1989-01-04,0.371528,0.381076,0.371528,0.376736,0.242376,53897600
1989-01-05,0.380208,0.380208,0.369792,0.370660,0.238467,47244800
1989-01-06,0.371528,0.373264,0.368056,0.368056,0.236791,59052800
1989-01-09,0.368056,0.369792,0.361979,0.364583,0.234557,46006400
1989-01-10,0.362847,0.364583,0.359375,0.361111,0.232324,54128000
1989-01-11,0.360243,0.364583,0.357639,0.364583,0.234557,48297600
1989-01-12,0.362847,0.373264,0.362847,0.364583,0.234557,54588800
1989-01-13,0.364583,0.369792,0.364583,0.368056,0.236791,35568000
1989-01-16,0.369792,0.375868,0.366319,0.368924,0.237350,27532800
1989-01-17,0.365451,0.367188,0.355903,0.357639,0.230090,41744000
1989-01-18,0.359375,0.359375,0.348958,0.357639,0.230090,63632000
1989-01-19,0.362847,0.373264,0.362847,0.371528,0.239025,84297600
1989-01-20,0.371528,0.377604,0.369792,0.375868,0.241818,61027200
1989-01-23,0.375000,0.375000,0.367188,0.368056,0.236791,52227200
1989-01-24,0.368056,0.371528,0.364583,0.366319,0.235674,56217600
1989-01-25,0.368056,0.369792,0.364583,0.368056,0.236791,49046400
1989-01-26,0.365451,0.378472,0.364583,0.376736,0.242376,87132800
1989-01-27,0.375868,0.392361,0.373264,0.384549,0.247402,166419200
1989-01-30,0.385417,0.407986,0.383681,0.406250,0.261364,110086400
1989-01-31,0.409722,0.418403,0.406250,0.414063,0.266390,125091200
1989-02-01,0.413194,0.414931,0.409722,0.411458,0.264715,131212800
1989-02-02,0.413194,0.437500,0.411458,0.422743,0.271975,180028800
1989-02-03,0.420139,0.434028,0.416667,0.423611,0.272533,91324800
1989-02-06,0.421875,0.423611,0.414931,0.420139,0.270300,87580800
1989-02-07,0.421007,0.434028,0.420139,0.431424,0.277560,127094400
1989-02-08,0.430556,0.444444,0.427083,0.434028,0.279235,133315200
1989-02-09,0.430556,0.449653,0.428819,0.442708,0.284820,199036800
1989-02-10,0.437500,0.440972,0.427951,0.429688,0.276443,129036800
1989-02-13,0.427083,0.430556,0.423611,0.425347,0.273650,94073600
1989-02-14,0.429688,0.432292,0.416667,0.418403,0.269183,62956800
1989-02-15,0.420139,0.432292,0.418403,0.432292,0.278118,81936000
1989-02-16,0.434028,0.440972,0.425347,0.435764,0.280352,61385600
1989-02-17,0.437500,0.439236,0.432292,0.434028,0.279235,29692800
1989-02-21,0.432292,0.435764,0.427083,0.428819,0.275884,33753600
1989-02-22,0.427083,0.428819,0.416667,0.416667,0.268066,95513600
1989-02-23,0.418403,0.421875,0.411458,0.419271,0.269741,75945600
1989-02-24,0.418403,0.421875,0.407986,0.407986,0.262481,76016000
1989-02-27,0.407986,0.418403,0.406250,0.414931,0.266949,68787200
1989-02-28,0.416667,0.418403,0.409722,0.413194,0.265832,43443200
1989-03-01,0.416667,0.418403,0.411458,0.411458,0.264715,59888000
1989-03-02,0.411458,0.423611,0.411458,0.421875,0.271417,92304000
1989-03-03,0.421875,0.430556,0.420139,0.428819,0.275884,68947200
1989-03-06,0.428819,0.432292,0.423611,0.430556,0.277001,56633600
1989-03-07,0.414931,0.416667,0.369792,0.371528,0.239025,788688000
1989-03-08,0.373264,0.378472,0.363715,0.364583,0.234557,253612800
1989-03-09,0.366319,0.366319,0.357639,0.359375,0.231207,123305600
1989-03-10,0.357639,0.364583,0.354167,0.359375,0.231207,66902400
1989-03-13,0.361111,0.366319,0.359375,0.366319,0.235674,60204800
1989-03-14,0.369792,0.369792,0.362847,0.366319,0.235674,63718400
1989-03-15,0.366319,0.366319,0.348958,0.348958,0.224505,104889600
1989-03-16,0.352431,0.357639,0.350694,0.355903,0.228973,102886400
1989-03-17,0.348958,0.350694,0.319444,0.322917,0.207751,245577600
1989-03-20,0.322049,0.322917,0.317708,0.322917,0.207751,238995200
1989-03-21,0.324653,0.347222,0.321181,0.346354,0.222830,224467200
1989-03-22,0.343750,0.345486,0.336806,0.340278,0.218920,167024000
1989-03-23,0.338542,0.348958,0.338542,0.348958,0.224505,87811200
1989-03-27,0.347222,0.351563,0.343750,0.345486,0.222271,75542400
1989-03-28,0.348958,0.350694,0.342014,0.345486,0.222271,70803200
1989-03-29,0.345486,0.345486,0.342014,0.343750,0.221154,30009600
1989-03-30,0.345486,0.347222,0.341146,0.346354,0.222830,46742400
1989-03-31,0.347222,0.348958,0.343750,0.346354,0.222830,29734400
1989-04-03,0.347222,0.352431,0.344618,0.348958,0.224505,35049600
1989-04-04,0.348958,0.348958,0.343750,0.347222,0.223388,25027200
1989-04-05,0.347222,0.350694,0.345486,0.349826,0.225063,19641600
1989-04-06,0.350694,0.357639,0.348958,0.355903,0.228973,51680000
1989-04-07,0.355903,0.359375,0.354167,0.355903,0.228973,29446400
1989-04-10,0.355903,0.362847,0.355903,0.356771,0.229531,28668800
1989-04-11,0.357639,0.361111,0.349826,0.356771,0.229531,28726400
1989-04-12,0.359375,0.359375,0.330729,0.334201,0.215011,71020800
1989-04-13,0.331597,0.349826,0.329861,0.338542,0.217803,92880000
1989-04-14,0.342014,0.355903,0.342014,0.352431,0.226739,62624000
1989-04-17,0.355903,0.363715,0.352431,0.357639,0.230090,51638400
1989-04-18,0.364583,0.369792,0.361111,0.369792,0.237908,69334400
1989-04-19,0.381944,0.387153,0.378472,0.381076,0.245168,168969600
1989-04-20,0.381944,0.392361,0.378472,0.388889,0.250195,138800000
1989-04-21,0.388889,0.388889,0.381944,0.383681,0.246844,58188800
1989-04-24,0.381944,0.385417,0.378472,0.382813,0.246285,29331200
1989-04-25,0.385417,0.387153,0.378472,0.380208,0.244610,24896000
1989-04-26,0.381944,0.381944,0.372396,0.375000,0.241259,44508800
1989-04-27,0.375000,0.381076,0.375000,0.380208,0.244610,34588800
1989-04-28,0.380208,0.390625,0.373264,0.388021,0.249636,69782400
1989-05-01,0.384549,0.388889,0.376736,0.379340,0.244051,33737600
1989-05-02,0.380208,0.381944,0.371528,0.375000,0.241259,34371200
1989-05-03,0.375000,0.380208,0.375000,0.375000,0.241259,28857600
1989-05-04,0.376736,0.376736,0.362847,0.364583,0.234557,37424000
1989-05-05,0.369792,0.369792,0.359375,0.361111,0.232324,35827200
1989-05-08,0.361111,0.362847,0.354167,0.357639,0.230090,49001600
1989-05-09,0.359375,0.371528,0.357639,0.368056,0.236791,54588800
1989-05-10,0.371528,0.380208,0.369792,0.375000,0.241259,58752000
1989-05-11,0.376736,0.376736,0.371528,0.375000,0.241259,34400000
1989-05-12,0.379340,0.381944,0.371528,0.376736,0.242376,71091200
1989-05-15,0.375868,0.381944,0.375000,0.380208,0.244610,74736000
1989-05-16,0.380208,0.392361,0.378472,0.390625,0.251312,83433600
1989-05-17,0.391493,0.402778,0.391493,0.398438,0.256338,89811200
1989-05-18,0.397569,0.407118,0.397569,0.404514,0.260247,52572800
1989-05-19,0.403646,0.413194,0.403646,0.404514,0.260247,62566400
1989-05-22,0.404514,0.413194,0.401042,0.411458,0.264715,74275200
1989-05-23,0.404514,0.409722,0.390625,0.393229,0.252987,97545600
1989-05-24,0.389757,0.399306,0.387153,0.399306,0.256896,69363200
1989-05-25,0.399306,0.406250,0.395833,0.399306,0.256896,33840000
1989-05-26,0.402778,0.409722,0.401042,0.408854,0.263039,37884800
1989-05-30,0.409722,0.414063,0.406250,0.409722,0.263598,63907200
1989-05-31,0.409722,0.423611,0.409722,0.420139,0.270300,80969600
1989-06-01,0.418403,0.421875,0.414931,0.416667,0.268066,62796800
1989-06-02,0.417535,0.418403,0.404514,0.404514,0.260247,54041600
1989-06-05,0.406250,0.406250,0.392361,0.394097,0.253545,61414400
1989-06-06,0.394097,0.407118,0.392361,0.406250,0.261364,53897600
1989-06-07,0.407986,0.416667,0.407986,0.414931,0.266949,44928000
1989-06-08,0.414931,0.418403,0.413194,0.414931,0.266949,29216000
1989-06-09,0.414931,0.417535,0.411458,0.414931,0.266949,36144000
1989-06-12,0.414931,0.418403,0.407118,0.409722,0.263598,51680000
1989-06-13,0.405382,0.406250,0.397569,0.397569,0.255779,40563200
1989-06-14,0.401042,0.402778,0.392361,0.401042,0.258013,47302400
1989-06-15,0.401042,0.401042,0.390625,0.394097,0.253545,52112000
1989-06-16,0.393229,0.395833,0.390625,0.394097,0.253545,47360000
1989-06-19,0.395833,0.395833,0.385417,0.392361,0.252429,27158400
1989-06-20,0.392361,0.394097,0.378472,0.378472,0.243493,45804800
1989-06-21,0.369792,0.388889,0.369792,0.381944,0.245727,80496000
1989-06-22,0.383681,0.385417,0.381944,0.385417,0.247961,36070400
1989-06-23,0.385417,0.388889,0.383681,0.384549,0.247402,33536000
1989-06-26,0.383681,0.385417,0.376736,0.380208,0.244610,30240000
1989-06-27,0.380208,0.383681,0.373264,0.374132,0.240701,35897600
1989-06-28,0.375000,0.375000,0.361111,0.366319,0.235674,57456000
1989-06-29,0.367188,0.367188,0.355903,0.361111,0.232324,77196800
1989-06-30,0.361111,0.371528,0.355903,0.368056,0.236791,67248000
1989-07-03,0.368924,0.376736,0.368924,0.375000,0.241259,14688000
1989-07-05,0.378472,0.385417,0.375000,0.383681,0.246844,26537600
1989-07-06,0.387153,0.388889,0.363715,0.366319,0.235674,94780800
1989-07-07,0.366319,0.376736,0.365451,0.371528,0.239025,41456000
1989-07-10,0.373264,0.381944,0.371528,0.381076,0.245168,27257600
1989-07-11,0.381076,0.385417,0.369792,0.371528,0.239025,43488000
1989-07-12,0.368056,0.371528,0.361111,0.369792,0.237908,52156800
1989-07-13,0.368924,0.373264,0.364583,0.368056,0.236791,33408000
1989-07-14,0.369792,0.371528,0.359375,0.366319,0.235674,42768000
1989-07-17,0.366319,0.371528,0.364583,0.369792,0.237908,31289600
1989-07-18,0.369792,0.376736,0.369792,0.371528,0.239025,42982400
1989-07-19,0.375000,0.378472,0.369792,0.375868,0.241818,29763200
1989-07-20,0.376736,0.383681,0.371528,0.371528,0.239025,44524800
1989-07-21,0.368056,0.392361,0.366319,0.383681,0.246844,99763200
1989-07-24,0.380208,0.387153,0.376736,0.383681,0.246844,38361600
1989-07-25,0.381944,0.395833,0.357639,0.361111,0.232324,326028800
1989-07-26,0.366319,0.369792,0.361111,0.366319,0.235674,123638400
1989-07-27,0.372396,0.375000,0.369792,0.373264,0.240142,45561600
1989-07-28,0.375000,0.378472,0.369792,0.376736,0.242376,29216000
1989-07-31,0.375000,0.381944,0.373264,0.380208,0.244610,33334400
1989-08-01,0.380208,0.383681,0.375000,0.376736,0.242376,62134400
1989-08-02,0.375000,0.380208,0.375000,0.376736,0.242376,28368000
1989-08-03,0.377604,0.383681,0.376736,0.381944,0.245727,27590400
1989-08-04,0.380208,0.399306,0.378472,0.395833,0.254662,178128000
1989-08-07,0.401042,0.402778,0.395833,0.401042,0.258013,93571200
1989-08-08,0.399306,0.411458,0.399306,0.409722,0.263598,110547200
1989-08-09,0.408854,0.416667,0.407986,0.407986,0.262481,113772800
1989-08-10,0.409722,0.409722,0.404514,0.406250,0.261364,48339200
1989-08-11,0.409722,0.413194,0.401042,0.401042,0.258013,61472000
1989-08-14,0.401042,0.401042,0.395833,0.395833,0.254662,68988800
1989-08-15,0.395833,0.402778,0.393229,0.399306,0.256896,17856000
1989-08-16,0.401042,0.402778,0.385417,0.388021,0.249636,46668800
1989-08-17,0.387153,0.394097,0.383681,0.392361,0.252429,39958400
1989-08-18,0.392361,0.401042,0.392361,0.399306,0.256896,24912000
1989-08-21,0.399306,0.401910,0.388889,0.389757,0.250753,32096000
1989-08-22,0.388889,0.407986,0.388889,0.405382,0.260806,64771200
1989-08-23,0.407118,0.414063,0.402778,0.411458,0.264715,46092800
1989-08-24,0.415799,0.420139,0.404514,0.409722,0.263598,92764800
1989-08-25,0.407986,0.411458,0.401042,0.408854,0.263039,85145600
1989-08-28,0.407986,0.413194,0.404514,0.410590,0.264156,28540800
1989-08-29,0.415799,0.416667,0.405382,0.406250,0.261364,54416000
1989-08-30,0.407986,0.414063,0.406250,0.411458,0.264715,40377600
1989-08-31,0.413194,0.414931,0.407986,0.407986,0.262481,14198400
1989-09-01,0.409722,0.418403,0.407986,0.415799,0.267507,44409600
1989-09-05,0.414931,0.423611,0.414063,0.416667,0.268066,93340800
1989-09-06,0.414931,0.416667,0.407986,0.411458,0.264715,42377600
1989-09-07,0.409722,0.411458,0.402778,0.404514,0.260247,41904000
1989-09-08,0.402778,0.413194,0.401042,0.409722,0.263598,39785600
1989-09-11,0.407986,0.413194,0.406250,0.412326,0.265273,27907200
1989-09-12,0.413194,0.423611,0.411458,0.418403,0.269183,67795200
1989-09-13,0.423611,0.440972,0.420139,0.432292,0.278118,181020800
1989-09-14,0.435764,0.447917,0.432292,0.442708,0.284820,78163200
1989-09-15,0.444444,0.447917,0.434028,0.435764,0.280352,89148800
1989-09-18,0.434028,0.440972,0.434028,0.440972,0.283703,39110400
1989-09-19,0.442708,0.444444,0.434028,0.434028,0.279235,49203200
1989-09-20,0.435764,0.451389,0.432292,0.451389,0.290404,72128000
1989-09-21,0.456597,0.463542,0.447917,0.454861,0.292638,89350400
1989-09-22,0.454861,0.458333,0.449653,0.458333,0.294872,43948800
1989-09-25,0.458333,0.472222,0.454861,0.465278,0.299340,69939200
1989-09-26,0.465278,0.468750,0.461806,0.467014,0.300457,39987200
1989-09-27,0.460069,0.467882,0.456597,0.462674,0.297665,69235200
1989-09-28,0.461806,0.472222,0.461806,0.472222,0.303808,41427200
1989-09-29,0.472222,0.482639,0.470486,0.475694,0.306042,64323200
1989-10-02,0.473958,0.486111,0.472222,0.483507,0.311068,50428800
1989-10-03,0.489583,0.489583,0.478299,0.479167,0.308276,68918400
1989-10-04,0.479167,0.526042,0.475694,0.524306,0.337316,260019200
1989-10-05,0.524306,0.571181,0.522569,0.550347,0.354070,284758400
1989-10-06,0.552951,0.559028,0.543403,0.553819,0.356304,87609600
1989-10-09,0.552083,0.569444,0.548611,0.567708,0.365239,58534400
1989-10-10,0.572917,0.576389,0.560764,0.564236,0.363005,68297600
1989-10-11,0.557292,0.559028,0.548611,0.555556,0.357421,106400000
1989-10-12,0.555556,0.559028,0.543403,0.545139,0.350719,58880000
1989-10-13,0.539931,0.541667,0.506944,0.510417,0.328380,102643200
1989-10-16,0.491319,0.529514,0.479167,0.526042,0.338433,253065600
1989-10-17,0.522569,0.565972,0.515625,0.546007,0.351278,177206400
1989-10-18,0.547743,0.560764,0.545139,0.559028,0.359655,134784000
1989-10-19,0.562500,0.597222,0.557292,0.585069,0.376409,179424000
1989-10-20,0.583333,0.593750,0.572917,0.592014,0.380877,93542400
1989-10-23,0.588542,0.595486,0.572917,0.577257,0.371383,60912000
1989-10-24,0.572917,0.572917,0.546875,0.561632,0.361330,157088000
1989-10-25,0.565972,0.574653,0.550347,0.553819,0.356304,71481600
1989-10-26,0.546875,0.557292,0.538194,0.539931,0.347368,135459200
1989-10-27,0.539931,0.541667,0.529514,0.534722,0.344018,97040000
1989-10-30,0.541667,0.553819,0.540799,0.552951,0.355745,45920000
1989-10-31,0.557292,0.569444,0.555556,0.567708,0.365239,56563200
1989-11-01,0.567708,0.576389,0.567708,0.570313,0.366915,74649600
1989-11-02,0.561632,0.561632,0.527778,0.529514,0.340667,226051200
1989-11-03,0.531250,0.546875,0.529514,0.543403,0.349602,98755200
1989-11-06,0.543403,0.553819,0.531250,0.536458,0.345134,88025600
1989-11-07,0.538194,0.572049,0.536458,0.562500,0.361889,131542400
1989-11-08,0.570313,0.586806,0.569444,0.578125,0.371941,106486400
1989-11-09,0.583333,0.586806,0.572917,0.581597,0.374175,111526400
1989-11-10,0.583333,0.590278,0.581597,0.586806,0.377526,59168000
1989-11-13,0.586806,0.612847,0.581597,0.611979,0.393721,178905600
1989-11-14,0.616319,0.619792,0.597222,0.600694,0.386461,95241600
1989-11-15,0.602431,0.619792,0.598958,0.614583,0.395397,94492800
1989-11-16,0.618056,0.619792,0.598958,0.607639,0.390929,68054400
1989-11-17,0.608507,0.612847,0.602431,0.603299,0.388137,31651200
1989-11-20,0.602431,0.602431,0.586806,0.600694,0.386461,56937600
1989-11-21,0.600694,0.614583,0.600694,0.611979,0.393721,67116800
1989-11-22,0.612847,0.614583,0.607639,0.612847,0.394280,38230400
1989-11-24,0.617188,0.618056,0.607639,0.608507,0.391488,17971200
1989-11-27,0.607639,0.609375,0.595486,0.602431,0.387578,37280000
1989-11-28,0.604167,0.612847,0.598958,0.604167,0.388695,56662400
1989-11-29,0.607639,0.611111,0.585069,0.593750,0.381994,85894400
1989-11-30,0.583333,0.605903,0.581597,0.604167,0.388695,111209600
1989-12-01,0.605035,0.609375,0.589410,0.590278,0.379760,52070400
1989-12-04,0.590278,0.605903,0.585938,0.598958,0.385344,40534400
1989-12-05,0.602431,0.605903,0.597222,0.602431,0.387578,44048000
1989-12-06,0.600694,0.604167,0.586806,0.592014,0.380877,57382400
1989-12-07,0.583333,0.598958,0.583333,0.593750,0.381994,40348800
1989-12-08,0.593750,0.597222,0.576389,0.588542,0.378643,107625600
1989-12-11,0.588542,0.588542,0.569444,0.576389,0.370824,103376000
1989-12-12,0.581597,0.581597,0.559028,0.572917,0.368590,93628800
1989-12-13,0.560764,0.572917,0.550347,0.555556,0.357421,95788800
1989-12-14,0.548611,0.553819,0.541667,0.541667,0.348485,61516800
1989-12-15,0.543403,0.545139,0.520833,0.534722,0.344018,107164800
1989-12-18,0.536458,0.548611,0.534722,0.543403,0.349602,78435200
1989-12-19,0.543403,0.559028,0.539931,0.558160,0.359096,70473600
1989-12-20,0.564236,0.576389,0.560764,0.574653,0.369707,111008000
1989-12-21,0.574653,0.579861,0.564236,0.579861,0.373058,55020800
1989-12-22,0.579861,0.598958,0.574653,0.595486,0.383110,54892800
1989-12-26,0.596354,0.599826,0.588542,0.593750,0.381994,23817600
1989-12-27,0.597222,0.604167,0.592014,0.598958,0.385344,62796800
1989-12-28,0.579861,0.595486,0.576389,0.592014,0.380877,123091200
1989-12-29,0.593750,0.612847,0.592014,0.604167,0.388695,77628800
1990-01-02,0.605903,0.616319,0.598090,0.616319,0.396514,53033600
1990-01-03,0.621528,0.626736,0.614583,0.619792,0.398748,113772800
1990-01-04,0.619792,0.638889,0.616319,0.638021,0.410475,125740800
1990-01-05,0.635417,0.638889,0.621528,0.622396,0.400423,69564800
1990-01-08,0.621528,0.631944,0.614583,0.631944,0.406566,58982400
1990-01-09,0.631944,0.638889,0.626736,0.630208,0.405449,70300800
1990-01-10,0.625000,0.633681,0.611979,0.612847,0.394280,103766400
1990-01-11,0.616319,0.621528,0.590278,0.600694,0.386461,95772800
1990-01-12,0.591146,0.605903,0.583333,0.598090,0.384786,148908800
1990-01-15,0.595486,0.604167,0.592014,0.598090,0.384786,62467200
1990-01-16,0.593750,0.619792,0.586806,0.616319,0.396514,80092800
1990-01-17,0.611111,0.628472,0.604167,0.607639,0.390929,97587200
1990-01-18,0.622396,0.659722,0.621528,0.659722,0.424437,292361600
1990-01-19,0.661458,0.666667,0.649306,0.653646,0.420528,99257600
1990-01-22,0.652778,0.652778,0.628472,0.630208,0.405449,167686400
1990-01-23,0.631944,0.633681,0.619792,0.623264,0.400982,139347200
1990-01-24,0.611111,0.630208,0.605035,0.630208,0.405449,180345600
1990-01-25,0.635417,0.642361,0.628472,0.630208,0.405449,112752000
1990-01-26,0.628472,0.633681,0.625000,0.630208,0.405449,68083200
1990-01-29,0.635417,0.640625,0.626736,0.635417,0.408800,55078400
1990-01-30,0.637153,0.642361,0.625000,0.633681,0.407683,73107200
1990-01-31,0.638889,0.642361,0.633681,0.642361,0.413268,112937600
1990-02-01,0.642361,0.654514,0.642361,0.651042,0.418853,89193600
1990-02-02,0.645833,0.663194,0.645833,0.651042,0.418853,71395200
1990-02-05,0.650174,0.654514,0.647569,0.654514,0.421087,59731200
1990-02-06,0.652778,0.654514,0.640625,0.652778,0.419970,81964800
1990-02-07,0.649306,0.657986,0.645833,0.647569,0.416619,134150400
1990-02-08,0.650174,0.659722,0.647569,0.654514,0.421087,95225600
1990-02-09,0.654514,0.657986,0.652778,0.656250,0.422203,62380800
1990-02-12,0.656250,0.663194,0.652778,0.657986,0.423320,56086400
1990-02-13,0.659722,0.661458,0.656250,0.657986,0.423320,58752000
1990-02-14,0.661458,0.661458,0.656250,0.659722,0.424437,35868800
1990-02-15,0.659722,0.680556,0.659722,0.673611,0.433373,89494400
1990-02-16,0.682292,0.685764,0.678819,0.680556,0.437841,70876800
1990-02-20,0.678819,0.697917,0.673611,0.696181,0.447893,132652800
1990-02-21,0.685764,0.694444,0.664931,0.667535,0.429464,103347200
1990-02-22,0.671875,0.682292,0.668403,0.669271,0.430580,60809600
1990-02-23,0.664931,0.678819,0.663194,0.677083,0.435607,56851200
1990-02-26,0.677083,0.694444,0.675347,0.689236,0.443425,69219200
1990-02-27,0.690972,0.690972,0.680556,0.680556,0.437841,62019200
1990-02-28,0.680556,0.692708,0.680556,0.685764,0.441191,39312000
1990-03-01,0.684028,0.706597,0.684028,0.694444,0.446776,76867200
1990-03-02,0.696181,0.724826,0.695313,0.720486,0.463530,100208000
1990-03-05,0.718750,0.734375,0.710069,0.730903,0.470232,75526400
1990-03-06,0.727431,0.729167,0.711806,0.725694,0.466881,68630400
1990-03-07,0.727431,0.732639,0.713542,0.713542,0.459062,47606400
1990-03-08,0.715278,0.744792,0.706597,0.737847,0.474700,88976000
1990-03-09,0.736111,0.750000,0.730903,0.739583,0.475817,75744000
1990-03-12,0.737847,0.755208,0.736111,0.751736,0.483635,68873600
1990-03-13,0.753472,0.756944,0.737847,0.737847,0.474700,85203200
1990-03-14,0.744792,0.755208,0.736111,0.749132,0.481960,130966400
1990-03-15,0.749132,0.776042,0.748264,0.770833,0.495922,81676800
1990-03-16,0.777778,0.800347,0.776042,0.791667,0.509325,118899200
1990-03-19,0.789931,0.812500,0.784722,0.809028,0.520494,81171200
1990-03-20,0.809028,0.810764,0.781250,0.784722,0.504857,92144000
1990-03-21,0.783854,0.802083,0.779514,0.786458,0.505974,69840000
1990-03-22,0.788194,0.789931,0.765625,0.772569,0.497039,92419200
1990-03-23,0.777778,0.786458,0.756944,0.765625,0.492571,53596800
1990-03-26,0.767361,0.781250,0.766493,0.774306,0.498155,55929600
1990-03-27,0.771701,0.784722,0.769097,0.781250,0.502623,52515200
1990-03-28,0.779514,0.779514,0.753472,0.770833,0.495922,99532800
1990-03-29,0.766493,0.782986,0.763889,0.767361,0.493688,64784000
1990-03-30,0.763889,0.770833,0.758681,0.769097,0.494804,36691200
1990-04-02,0.762153,0.780382,0.758681,0.774306,0.498155,74057600
1990-04-03,0.782986,0.807292,0.781250,0.805556,0.518260,84643200
1990-04-04,0.805556,0.824653,0.802083,0.812500,0.522728,79644800
1990-04-05,0.811632,0.813368,0.795139,0.795139,0.511558,66368000
1990-04-06,0.796875,0.800347,0.786458,0.793403,0.510442,72876800
1990-04-09,0.789931,0.800347,0.789931,0.795139,0.511558,31174400
1990-04-10,0.796007,0.819444,0.795139,0.819444,0.527196,45187200
1990-04-11,0.822917,0.840278,0.821181,0.840278,0.540599,70371200
1990-04-12,0.845486,0.847222,0.833333,0.838542,0.539482,48252800
1990-04-16,0.847222,0.857639,0.835069,0.843750,0.542833,39468800
1990-04-17,0.842014,0.875000,0.829861,0.861111,0.554002,66777600
1990-04-18,0.855903,0.857639,0.815972,0.842014,0.541716,97795200
1990-04-19,0.833333,0.850694,0.822917,0.826389,0.531663,58003200
1990-04-20,0.833333,0.840278,0.815972,0.822917,0.529430,44659200
1990-04-23,0.817708,0.826389,0.795139,0.819444,0.527196,64876800
1990-04-24,0.829861,0.829861,0.784722,0.805556,0.518260,47913600
1990-04-25,0.809028,0.815972,0.791667,0.805556,0.518260,53868800
1990-04-26,0.812500,0.815972,0.795139,0.796875,0.512675,46294400
1990-04-27,0.793403,0.795139,0.772569,0.781250,0.502623,57123200
1990-04-30,0.781250,0.805556,0.774306,0.805556,0.518260,51449600
1990-05-01,0.815972,0.815972,0.788194,0.793403,0.510442,52473600
1990-05-02,0.795139,0.812500,0.795139,0.809028,0.520494,33264000
1990-05-03,0.812500,0.829861,0.809028,0.819444,0.527196,45891200
1990-05-04,0.826389,0.857639,0.819444,0.857639,0.551768,47811200
1990-05-07,0.861111,0.916667,0.854167,0.888889,0.571873,97347200
1990-05-08,0.871528,0.881944,0.864583,0.871528,0.560704,50822400
1990-05-09,0.873264,0.878472,0.861111,0.871528,0.560704,35164800
1990-05-10,0.878472,0.902778,0.871528,0.895833,0.576341,48800000
1990-05-11,0.902778,0.916667,0.878472,0.909722,0.585277,49164800
1990-05-14,0.920139,0.923611,0.909722,0.913194,0.587511,47232000
1990-05-15,0.909722,0.913194,0.892361,0.899306,0.578575,54118400
1990-05-16,0.895833,0.899306,0.881944,0.899306,0.578575,38553600
1990-05-17,0.899306,0.906250,0.892361,0.899306,0.578575,41731200
1990-05-18,0.897569,0.961806,0.895833,0.947917,0.609849,101820800
1990-05-21,0.954861,1.003472,0.954861,0.975694,0.627720,159593600
1990-05-22,0.986111,1.003472,0.958333,0.993056,0.638890,142435200
1990-05-23,1.000000,1.055556,0.998264,1.053819,0.677982,141180800
1990-05-24,1.065972,1.093750,1.055556,1.062500,0.683568,146649600
1990-05-25,1.031250,1.059028,1.027778,1.031250,0.663462,104688000
1990-05-29,1.031250,1.048611,1.027778,1.045139,0.672398,61478400
1990-05-30,1.057292,1.062500,1.038194,1.048611,0.674632,65072000
1990-05-31,1.038194,1.048611,1.006944,1.013889,0.652293,69436800
1990-06-01,1.017361,1.045139,1.013889,1.043403,0.671281,69065600
1990-06-04,1.039931,1.072917,1.027778,1.062500,0.683568,59158400
1990-06-05,1.072917,1.076389,1.010417,1.019097,0.655644,80256000
1990-06-06,1.017361,1.034722,1.006944,1.013889,0.652293,86288000
1990-06-07,1.017361,1.024306,0.986111,1.000000,0.643358,90118400
1990-06-08,1.000000,1.024306,0.993056,1.020833,0.656761,63766400
1990-06-11,1.013889,1.048611,1.013889,1.039931,0.669047,58236800
1990-06-12,1.048611,1.055556,1.034722,1.053819,0.677982,46656000
1990-06-13,1.053819,1.079861,1.043403,1.062500,0.683568,80265600
1990-06-14,1.062500,1.065972,1.031250,1.048611,0.674632,58204800
1990-06-15,1.034722,1.069444,1.034722,1.055556,0.679100,51552000
1990-06-18,1.052083,1.059028,1.034722,1.039931,0.669047,52790400
1990-06-19,1.038194,1.048611,1.024306,1.041667,0.670164,41715200
1990-06-20,1.046875,1.079861,1.041667,1.078125,0.693620,39561600
1990-06-21,1.076389,1.079861,1.055556,1.069444,0.688035,34304000
1990-06-22,1.072917,1.079861,1.048611,1.052083,0.676866,34032000
1990-06-25,1.050347,1.062500,1.031250,1.034722,0.665696,68979200
1990-06-26,1.045139,1.050347,1.034722,1.038194,0.667930,50198400
1990-06-27,1.038194,1.062500,1.034722,1.059028,0.681333,35760000
1990-06-28,1.064236,1.072917,1.057292,1.062500,0.683568,30051200
1990-06-29,1.062500,1.062500,1.045139,1.055556,0.679100,34953600
1990-07-02,1.055556,1.055556,1.022569,1.024306,0.658995,35472000
1990-07-03,1.019097,1.020833,0.993056,1.000000,0.643358,79257600
1990-07-05,0.993056,1.006944,0.982639,1.003472,0.645591,61852800
1990-07-06,1.001736,1.027778,0.996528,1.017361,0.654527,41801600
1990-07-09,1.020833,1.038194,1.017361,1.031250,0.663462,37315200
1990-07-10,1.031250,1.041667,1.020833,1.024306,0.658995,29696000
1990-07-11,1.027778,1.052083,1.017361,1.048611,0.674632,28918400
1990-07-12,1.045139,1.079861,1.045139,1.076389,0.692503,89040000
1990-07-13,1.079861,1.118056,1.076389,1.088542,0.700321,93628800
1990-07-16,1.093750,1.121528,1.090278,1.100694,0.708140,48729600
1990-07-17,1.102431,1.104167,1.069444,1.079861,0.694737,54473600
1990-07-18,1.072917,1.079861,1.048611,1.055556,0.679100,41849600
1990-07-19,1.046875,1.065972,1.024306,1.065972,0.685801,63132800
1990-07-20,1.069444,1.086806,1.013889,1.017361,0.654527,87724800
1990-07-23,1.017361,1.027778,0.989583,1.000000,0.643358,74201600
1990-07-24,1.006944,1.006944,0.927083,0.965278,0.621019,137100800
1990-07-25,0.972222,0.996528,0.954861,0.993056,0.638890,60147200
1990-07-26,0.989583,1.027778,0.916667,0.954861,0.614317,303321600
1990-07-27,0.951389,0.972222,0.940972,0.958333,0.616551,51017600
1990-07-30,0.951389,0.958333,0.913194,0.944444,0.607615,87955200
1990-07-31,0.947917,0.953125,0.916667,0.923611,0.594212,42307200
1990-08-01,0.920139,0.934028,0.885417,0.927083,0.596446,111113600
1990-08-02,0.909722,0.927083,0.892361,0.916667,0.589745,91769600
1990-08-03,0.909722,0.913194,0.838542,0.878472,0.565172,117177600
1990-08-06,0.854167,0.861111,0.812500,0.840278,0.540599,113184000
1990-08-07,0.850694,0.864583,0.833333,0.850694,0.547301,91065600
1990-08-08,0.868056,0.888889,0.861111,0.881944,0.567406,86259200
1990-08-09,0.888889,0.913194,0.878472,0.904514,0.581926,77052800
1990-08-10,0.904514,0.913194,0.871528,0.895833,0.576341,73184000
1990-08-13,0.885417,0.909722,0.878472,0.902778,0.580809,53942400
1990-08-14,0.906250,0.914931,0.885417,0.892361,0.574107,33708800
1990-08-15,0.899306,0.913194,0.892361,0.892361,0.574107,51408000
1990-08-16,0.888889,0.895833,0.857639,0.857639,0.551768,53328000
1990-08-17,0.847222,0.857639,0.833333,0.836806,0.538365,95225600
1990-08-20,0.836806,0.840278,0.770833,0.770833,0.495922,113600000
1990-08-21,0.753472,0.760417,0.704861,0.753472,0.484752,165648000
1990-08-22,0.763889,0.770833,0.741319,0.746528,0.480284,79232000
1990-08-23,0.729167,0.746528,0.708333,0.718750,0.462413,107443200
1990-08-24,0.725694,0.802083,0.725694,0.795139,0.511558,95443200
1990-08-27,0.819444,0.850694,0.819444,0.843750,0.542833,110115200
1990-08-28,0.836806,0.878472,0.833333,0.873264,0.561821,79824000
1990-08-29,0.868056,0.885417,0.833333,0.840278,0.540599,77952000
1990-08-30,0.843750,0.866319,0.833333,0.833333,0.536131,65379200
1990-08-31,0.833333,0.861111,0.822917,0.854167,0.549535,40736000
1990-09-04,0.847222,0.868056,0.843750,0.864583,0.556236,47376000
1990-09-05,0.868056,0.875000,0.812500,0.819444,0.527196,54675200
1990-09-06,0.805556,0.812500,0.781250,0.798611,0.513793,115616000
1990-09-07,0.791667,0.819444,0.784722,0.802083,0.516026,53702400
1990-09-10,0.815972,0.833333,0.774306,0.774306,0.498155,74246400
1990-09-11,0.777778,0.784722,0.756944,0.770833,0.495922,78867200
1990-09-12,0.781250,0.802083,0.774306,0.796875,0.512675,75014400
1990-09-13,0.805556,0.812500,0.791667,0.798611,0.513793,49865600
1990-09-14,0.791667,0.836806,0.782986,0.829861,0.533898,67670400
1990-09-17,0.826389,0.857639,0.822917,0.843750,0.542833,70390400
1990-09-18,0.842014,0.866319,0.829861,0.857639,0.551768,60636800
1990-09-19,0.875000,0.878472,0.857639,0.861111,0.554002,52694400
1990-09-20,0.854167,0.861111,0.829861,0.829861,0.533898,52444800
1990-09-21,0.829861,0.843750,0.812500,0.840278,0.540599,79891200
1990-09-24,0.826389,0.833333,0.798611,0.812500,0.522728,81436800
1990-09-25,0.828125,0.840278,0.815972,0.838542,0.539482,53308800
1990-09-26,0.840278,0.843750,0.826389,0.836806,0.538365,39267200
1990-09-27,0.847222,0.854167,0.809028,0.822917,0.529430,65724800
1990-09-28,0.809028,0.881944,0.805556,0.875000,0.562938,97980800
1990-10-01,0.899306,0.937500,0.895833,0.932292,0.599797,131619200
1990-10-02,0.947917,0.951389,0.909722,0.914931,0.588628,83465600
1990-10-03,0.909722,0.935764,0.906250,0.913194,0.587511,57600000
1990-10-04,0.906250,0.913194,0.888889,0.890625,0.572990,69292800
1990-10-05,0.875000,0.913194,0.864583,0.899306,0.578575,82099200
1990-10-08,0.916667,0.923611,0.895833,0.916667,0.589745,38678400
1990-10-09,0.906250,0.916667,0.868056,0.875000,0.562938,66374400
1990-10-10,0.861111,0.864583,0.819444,0.826389,0.531663,115593600
1990-10-11,0.829861,0.836806,0.791667,0.805556,0.518260,83811200
1990-10-12,0.812500,0.815972,0.750000,0.791667,0.509325,109251200
1990-10-15,0.802083,0.805556,0.770833,0.784722,0.504857,130332800
1990-10-16,0.788194,0.800347,0.750000,0.758681,0.488103,300886400
1990-10-17,0.760417,0.788194,0.743056,0.784722,0.504857,135820800
1990-10-18,0.791667,0.854167,0.788194,0.848958,0.546184,123737600
1990-10-19,0.861111,0.878472,0.840278,0.861111,0.554002,170336000
1990-10-22,0.861111,0.899306,0.857639,0.888889,0.571873,80294400
1990-10-23,0.885417,0.913194,0.878472,0.892361,0.574107,71884800
1990-10-24,0.881944,0.909722,0.878472,0.907986,0.584160,54732800
1990-10-25,0.909722,0.920139,0.888889,0.899306,0.578575,51497600
1990-10-26,0.885417,0.895833,0.878472,0.880208,0.566289,59126400
1990-10-29,0.885417,0.892361,0.861111,0.868056,0.558470,67881600
1990-10-30,0.868056,0.892361,0.861111,0.887153,0.570756,52563200
1990-10-31,0.895833,0.906250,0.885417,0.885417,0.569639,61200000
1990-11-01,0.875000,0.892361,0.871528,0.881944,0.567406,49440000
1990-11-02,0.881944,0.913194,0.878472,0.902778,0.580809,74764800
1990-11-05,0.906250,0.916667,0.899306,0.911458,0.586394,50700800
1990-11-06,0.913194,0.923611,0.881944,0.892361,0.574107,59212800
1990-11-07,0.885417,0.899306,0.881944,0.885417,0.569639,63100800
1990-11-08,0.881944,0.899306,0.875000,0.881944,0.567406,43462400
1990-11-09,0.899306,0.909722,0.895833,0.899306,0.578575,43344000
1990-11-12,0.916667,0.961806,0.916667,0.956597,0.615434,87657600
1990-11-13,0.954861,0.965278,0.940972,0.953125,0.613200,67654400
1990-11-14,0.951389,0.972222,0.947917,0.965278,0.621019,59721600
1990-11-15,0.958333,0.961806,0.934028,0.942708,0.606498,63129600
1990-11-16,0.937500,0.954861,0.934028,0.944444,0.607615,67075200
1990-11-19,0.944444,0.968750,0.944444,0.965278,0.621019,45552000
1990-11-20,0.961806,0.979167,0.946181,0.947917,0.609849,68864000
1990-11-21,0.944444,0.958333,0.930556,0.954861,0.614317,60739200
1990-11-23,0.961806,0.975694,0.951389,0.954861,0.614317,22060800
1990-11-26,0.951389,0.979167,0.940972,0.975694,0.627720,47577600
1990-11-27,0.979167,1.003472,0.968750,0.998264,0.642241,63417600
1990-11-28,1.003472,1.010417,0.975694,0.977431,0.628837,77619200
1990-11-29,0.975694,0.989583,0.968750,0.989583,0.636656,65865600
1990-11-30,0.989583,1.031250,0.979167,1.003472,0.645591,72163200
1990-12-03,1.017361,1.034722,1.010417,1.026042,0.660112,68240000
1990-12-04,1.020833,1.045139,1.013889,1.034722,0.665696,54547200
1990-12-05,1.034722,1.052083,1.031250,1.045139,0.672398,68630400
1990-12-06,1.059028,1.065972,1.027778,1.038194,0.667930,108201600
1990-12-07,1.031250,1.045139,1.003472,1.031250,0.663462,81920000
1990-12-10,1.017361,1.046875,1.010417,1.027778,0.661229,55526400
1990-12-11,1.017361,1.034722,1.000000,1.001736,0.644475,61766400
1990-12-12,0.996528,1.010417,0.979167,1.006944,0.647825,71558400
1990-12-13,1.013889,1.020833,0.996528,1.010417,0.650059,50707200
1990-12-14,1.013889,1.031250,1.006944,1.022569,0.657878,48633600
1990-12-17,1.013889,1.031250,1.006944,1.027778,0.661229,27286400
1990-12-18,1.034722,1.052083,1.031250,1.045139,0.672398,51872000
1990-12-19,1.046875,1.052083,1.038194,1.039931,0.669047,34262400
1990-12-20,1.031250,1.055556,1.027778,1.048611,0.674632,46992000
1990-12-21,1.052083,1.055556,1.045139,1.052083,0.676866,33468800
1990-12-24,1.048611,1.048611,1.038194,1.045139,0.672398,13548800
1990-12-26,1.045139,1.052083,1.034722,1.041667,0.670164,16214400
1990-12-27,1.041667,1.045139,1.034722,1.038194,0.667930,22627200
1990-12-28,1.034722,1.045139,1.031250,1.041667,0.670164,20265600
1990-12-31,1.041667,1.045139,1.034722,1.045139,0.672398,23702400
1991-01-02,1.041667,1.045139,1.038194,1.038194,0.667930,38105600
1991-01-03,1.038194,1.055556,1.038194,1.045139,0.672398,52822400
1991-01-04,1.041667,1.062500,1.041667,1.053819,0.677982,58483200
1991-01-07,1.045139,1.079861,1.038194,1.039931,0.669047,87552000
1991-01-08,1.038194,1.045139,1.013889,1.020833,0.656761,76438400
1991-01-09,1.027778,1.052083,1.020833,1.027778,0.661229,115622400
1991-01-10,1.031250,1.093750,1.031250,1.086806,0.699205,123888000
1991-01-11,1.090278,1.097222,1.065972,1.083333,0.696971,62006400
1991-01-14,1.072917,1.076389,1.048611,1.065972,0.685801,58656000
1991-01-15,1.065972,1.104167,1.065972,1.088542,0.700321,83436800
1991-01-16,1.090278,1.151042,1.086806,1.142361,0.734947,139913600
1991-01-17,1.194444,1.197917,1.163194,1.166667,0.750584,163526400
1991-01-18,1.145833,1.187500,1.142361,1.184028,0.761754,103030400
1991-01-21,1.175347,1.250000,1.175347,1.243056,0.799729,154512000
1991-01-22,1.244792,1.263889,1.213542,1.234375,0.794144,113715200
1991-01-23,1.225694,1.253472,1.225694,1.236111,0.795262,77081600
1991-01-24,1.239583,1.262153,1.232639,1.256944,0.808665,86083200
1991-01-25,1.260417,1.263889,1.236111,1.243056,0.799729,86889600
1991-01-28,1.236111,1.305556,1.236111,1.281250,0.824302,130985600
1991-01-29,1.281250,1.310764,1.250000,1.284722,0.826536,146979200
1991-01-30,1.284722,1.340278,1.270833,1.336806,0.860044,148582400
1991-01-31,1.340278,1.381944,1.333333,1.362847,0.876798,111417600
1991-02-01,1.375000,1.402778,1.350694,1.385417,0.891319,117878400
1991-02-04,1.388889,1.399306,1.361111,1.376736,0.885734,88233600
1991-02-05,1.378472,1.416667,1.361111,1.406250,0.904721,88736000
1991-02-06,1.402778,1.479167,1.395833,1.468750,0.944932,106348800
1991-02-07,1.475694,1.513889,1.420139,1.430556,0.920359,133462400
1991-02-08,1.430556,1.454861,1.413194,1.444444,0.929294,74230400
1991-02-11,1.446181,1.451389,1.420139,1.447917,0.931528,152336000
1991-02-12,1.434028,1.454861,1.423611,1.434028,0.922593,96204800
1991-02-13,1.423611,1.467014,1.413194,1.465278,0.942698,95491200
1991-02-14,1.461806,1.465278,1.375000,1.399306,0.900254,133702400
1991-02-15,1.409722,1.447917,1.406250,1.434028,0.922593,115449600
1991-02-19,1.420139,1.437500,1.409722,1.423611,0.915891,66560000
1991-02-20,1.413194,1.444444,1.409722,1.427083,0.918125,52550400
1991-02-21,1.430556,1.437500,1.388889,1.388889,0.893552,68275200
1991-02-22,1.385417,1.451389,1.385417,1.420139,0.913657,105340800
1991-02-25,1.434028,1.444444,1.409722,1.430556,0.920359,88521600
1991-02-26,1.409722,1.423611,1.395833,1.413194,0.909189,55539200
1991-02-27,1.420139,1.468750,1.406250,1.461806,0.940463,87670400
1991-02-28,1.472222,1.475694,1.434028,1.440972,0.927060,55008000
1991-03-01,1.430556,1.475694,1.416667,1.468750,0.944932,77721600
1991-03-04,1.468750,1.493056,1.451389,1.486111,0.956101,47020800
1991-03-05,1.489583,1.562500,1.486111,1.548611,0.996311,76352000
1991-03-06,1.562500,1.569444,1.482639,1.489583,0.958335,101088000
1991-03-07,1.447917,1.493056,1.437500,1.444444,0.929294,165388800
1991-03-08,1.451389,1.472222,1.413194,1.423611,0.915891,134697600
1991-03-11,1.413194,1.423611,1.357639,1.378472,0.886851,160966400
1991-03-12,1.364583,1.373264,1.328125,1.329861,0.855576,152883200
1991-03-13,1.333333,1.404514,1.333333,1.395833,0.898020,110265600
1991-03-14,1.409722,1.409722,1.347222,1.361111,0.875681,100214400
1991-03-15,1.364583,1.371528,1.336806,1.342014,0.863395,76928000
1991-03-18,1.336806,1.385417,1.333333,1.378472,0.886851,66214400
1991-03-19,1.364583,1.402778,1.343750,1.375000,0.884617,92505600
1991-03-20,1.375000,1.402778,1.371528,1.375000,0.884617,83216000
1991-03-21,1.381944,1.399306,1.305556,1.315972,0.846640,119187200
1991-03-22,1.312500,1.326389,1.291667,1.302083,0.837705,95686400
1991-03-25,1.305556,1.371528,1.305556,1.364583,0.877915,59820800
1991-03-26,1.371528,1.461806,1.371528,1.460069,0.939347,89926400
1991-03-27,1.458333,1.517361,1.458333,1.496528,0.962803,91932800
1991-03-28,1.489583,1.503472,1.472222,1.473958,0.948282,30489600
1991-04-01,1.472222,1.496528,1.451389,1.482639,0.953867,59203200
1991-04-02,1.493056,1.562500,1.482639,1.559028,1.003012,96252800
1991-04-03,1.565972,1.621528,1.565972,1.579861,1.016416,91776000
1991-04-04,1.583333,1.621528,1.565972,1.579861,1.016416,73846400
1991-04-05,1.583333,1.586806,1.513889,1.527778,0.982908,108912000
1991-04-08,1.527778,1.572917,1.520833,1.546875,0.995194,46524800
1991-04-09,1.548611,1.572917,1.524306,1.531250,0.985141,60768000
1991-04-10,1.524306,1.531250,1.465278,1.493056,0.960569,74336000
1991-04-11,1.506944,1.548611,1.500000,1.541667,0.991843,47936000
1991-04-12,1.520833,1.527778,1.440972,1.489583,0.958335,176729600
1991-04-15,1.472222,1.586806,1.458333,1.579861,1.016416,88819200
1991-04-16,1.579861,1.590278,1.527778,1.559028,1.003012,81331200
1991-04-17,1.583333,1.631944,1.543403,1.548611,0.996311,128380800
1991-04-18,1.545139,1.555556,1.500000,1.527778,0.982908,88083200
1991-04-19,1.475694,1.520833,1.458333,1.489583,0.958335,96585600
1991-04-22,1.472222,1.475694,1.413194,1.418403,0.912540,139708800
1991-04-23,1.420139,1.430556,1.395833,1.411458,0.908073,103910400
1991-04-24,1.409722,1.454861,1.395833,1.430556,0.920359,82128000
1991-04-25,1.423611,1.440972,1.395833,1.399306,0.900254,65705600
1991-04-26,1.392361,1.420139,1.371528,1.399306,0.900254,88371200
1991-04-29,1.406250,1.409722,1.357639,1.357639,0.873447,71254400
1991-04-30,1.357639,1.378472,1.333333,1.375000,0.884617,115174400
1991-05-01,1.368056,1.399306,1.347222,1.399306,0.900254,111628800
1991-05-02,1.406250,1.423611,1.392361,1.395833,0.898020,66886400
1991-05-03,1.395833,1.406250,1.385417,1.406250,0.904721,23043200
1991-05-06,1.395833,1.434028,1.392361,1.427083,0.918125,44755200
1991-05-07,1.434028,1.440972,1.406250,1.406250,0.904721,50902400
1991-05-08,1.402778,1.434028,1.392361,1.430556,0.920359,57590400
1991-05-09,1.434028,1.472222,1.427083,1.468750,0.944932,76294400
1991-05-10,1.475694,1.486111,1.416667,1.427083,0.918125,52070400
1991-05-13,1.434028,1.440972,1.406250,1.432292,0.921476,68745600
1991-05-14,1.425347,1.434028,1.399306,1.406250,0.904721,58812800
1991-05-15,1.392361,1.395833,1.342014,1.361111,0.875681,111158400
1991-05-16,1.378472,1.388889,1.368056,1.380208,0.887967,70243200
1991-05-17,1.375000,1.381944,1.361111,1.378472,0.886851,44812800
1991-05-20,1.381944,1.388889,1.357639,1.376736,0.885734,65936000
1991-05-21,1.385417,1.434028,1.381944,1.416667,0.911423,83568000
1991-05-22,1.427083,1.482639,1.420139,1.482639,0.953867,88780800
1991-05-23,1.486111,1.524306,1.486111,1.520833,0.978440,67750400
1991-05-24,1.527778,1.562500,1.520833,1.527778,0.982908,67929600
1991-05-28,1.534722,1.552083,1.527778,1.538194,0.989609,43939200
1991-05-29,1.545139,1.555556,1.524306,1.531250,0.985141,64198400
1991-05-30,1.529514,1.552083,1.513889,1.531250,0.985141,61833600
1991-05-31,1.534722,1.541667,1.500000,1.524306,0.980674,81782400
1991-06-03,1.520833,1.559028,1.513889,1.555556,1.000778,46947200
1991-06-04,1.555556,1.576389,1.534722,1.569444,1.009714,35033600
1991-06-05,1.562500,1.586806,1.555556,1.555556,1.000778,41385600
1991-06-06,1.565972,1.569444,1.534722,1.543403,0.992960,32678400
1991-06-07,1.524306,1.531250,1.510417,1.531250,0.985141,51984000
1991-06-10,1.531250,1.541667,1.524306,1.534722,0.987375,29494400
1991-06-11,1.541667,1.569444,1.534722,1.536458,0.988492,41846400
1991-06-12,1.538194,1.559028,1.531250,1.543403,0.992960,51065600
1991-06-13,1.541667,1.559028,1.534722,1.541667,0.991843,38000000
1991-06-14,1.545139,1.579861,1.541667,1.576389,1.014182,46358400
1991-06-17,1.579861,1.593750,1.562500,1.576389,1.014182,29417600
1991-06-18,1.572917,1.576389,1.524306,1.548611,0.996311,46848000
1991-06-19,1.524306,1.524306,1.430556,1.435764,0.923709,157036800
1991-06-20,1.402778,1.413194,1.375000,1.399306,0.900254,187996800
1991-06-21,1.406250,1.430556,1.406250,1.420139,0.913657,67680000
1991-06-24,1.402778,1.409722,1.354167,1.362847,0.876798,79692800
1991-06-25,1.378472,1.392361,1.361111,1.371528,0.882383,97228800
1991-06-26,1.375000,1.409722,1.364583,1.399306,0.900254,96636800
1991-06-27,1.411458,1.421875,1.390625,1.416667,0.911423,56508800
1991-06-28,1.411458,1.432292,1.364583,1.419271,0.913098,61526400
1991-07-01,1.432292,1.492188,1.411458,1.486979,0.956659,72387200
1991-07-02,1.484375,1.505208,1.416667,1.419271,0.913098,43920000
1991-07-03,1.343750,1.354167,1.286458,1.333333,0.857810,191628800
1991-07-05,1.328125,1.328125,1.281250,1.286458,0.827653,78758400
1991-07-08,1.265625,1.401042,1.260417,1.395833,0.898020,109184000
1991-07-09,1.406250,1.432292,1.385417,1.414063,0.909748,76947200
1991-07-10,1.421875,1.432292,1.354167,1.359375,0.874564,67308800
1991-07-11,1.369792,1.390625,1.354167,1.380208,0.887967,51148800
1991-07-12,1.395833,1.427083,1.375000,1.416667,0.911423,35174400
1991-07-15,1.432292,1.463542,1.427083,1.455729,0.936555,36761600
1991-07-16,1.458333,1.458333,1.406250,1.406250,0.904721,42732800
1991-07-17,1.369792,1.411458,1.354167,1.411458,0.908073,40524800
1991-07-18,1.416667,1.442708,1.390625,1.395833,0.898020,25654400
1991-07-19,1.406250,1.416667,1.375000,1.411458,0.908073,24441600
1991-07-22,1.390625,1.432292,1.385417,1.406250,0.904721,35136000
1991-07-23,1.416667,1.421875,1.385417,1.385417,0.891319,35596800
1991-07-24,1.395833,1.401042,1.354167,1.364583,0.877915,54320000
1991-07-25,1.395833,1.416667,1.372396,1.375000,0.884617,90211200
1991-07-26,1.395833,1.494792,1.390625,1.479167,0.951633,149292800
1991-07-29,1.479167,1.484375,1.432292,1.463542,0.941581,136467200
1991-07-30,1.468750,1.520833,1.453125,1.515625,0.975089,78038400
1991-07-31,1.520833,1.541667,1.515625,1.531250,0.985141,111628800
1991-08-01,1.536458,1.541667,1.520833,1.526042,0.981790,53942400
1991-08-02,1.536458,1.557292,1.526042,1.526042,0.981790,81369600
1991-08-05,1.526042,1.526042,1.494792,1.505208,0.968388,28252800
1991-08-06,1.505208,1.562500,1.505208,1.552083,0.998545,53097600
1991-08-07,1.557292,1.593750,1.552083,1.583333,1.018649,69235200
1991-08-08,1.583333,1.651042,1.583333,1.645833,1.058859,91852800
1991-08-09,1.640625,1.708333,1.630208,1.682292,1.082315,114806400
1991-08-12,1.661458,1.744792,1.661458,1.729167,1.112473,56899200
1991-08-13,1.744792,1.744792,1.713542,1.718750,1.105771,94496000
1991-08-14,1.723958,1.739583,1.708333,1.718750,1.105771,67008000
1991-08-15,1.718750,1.734375,1.687500,1.697917,1.092367,45459200
1991-08-16,1.682292,1.716146,1.671875,1.703125,1.095718,52073600
1991-08-19,1.614583,1.692708,1.604167,1.671875,1.075613,85424000
1991-08-20,1.679688,1.705729,1.666667,1.677083,1.078964,57324800
1991-08-21,1.708333,1.760417,1.703125,1.750000,1.125875,73212800
1991-08-22,1.755208,1.776042,1.734375,1.750000,1.125875,43625600
1991-08-23,1.750000,1.802083,1.750000,1.776042,1.142630,43161600
1991-08-26,1.765625,1.776042,1.739583,1.776042,1.142630,44134400
1991-08-27,1.765625,1.770833,1.750000,1.765625,1.135928,34204800
1991-08-28,1.765625,1.807292,1.760417,1.783854,1.147656,41558400
1991-08-29,1.791667,1.802083,1.770833,1.786458,1.149331,27974400
1991-08-30,1.786458,1.796875,1.760417,1.776042,1.142630,22032000
1991-09-03,1.770833,1.770833,1.718750,1.731771,1.114148,33494400
1991-09-04,1.734375,1.739583,1.687500,1.721354,1.107446,38467200
1991-09-05,1.729167,1.729167,1.666667,1.677083,1.078964,58457600
1991-09-06,1.687500,1.713542,1.671875,1.682292,1.082315,50787200
1991-09-09,1.682292,1.697917,1.671875,1.682292,1.082315,31913600
1991-09-10,1.708333,1.718750,1.666667,1.666667,1.072263,65936000
1991-09-11,1.677083,1.713542,1.677083,1.708333,1.099069,64032000
1991-09-12,1.729167,1.786458,1.729167,1.783854,1.147656,53808000
1991-09-13,1.781250,1.786458,1.718750,1.729167,1.112473,51360000
1991-09-16,1.729167,1.739583,1.713542,1.729167,1.112473,21686400
1991-09-17,1.723958,1.765625,1.708333,1.760417,1.132577,23366400
1991-09-18,1.750000,1.781250,1.744792,1.765625,1.135928,26940800
1991-09-19,1.770833,1.817708,1.765625,1.796875,1.156033,51363200
1991-09-20,1.807292,1.812500,1.791667,1.802083,1.159384,30316800
1991-09-23,1.796875,1.802083,1.760417,1.768229,1.137603,49769600
1991-09-24,1.776042,1.838542,1.776042,1.833333,1.179489,47625600
1991-09-25,1.833333,1.841146,1.802083,1.828125,1.176138,25766400
1991-09-26,1.822917,1.875000,1.817708,1.859375,1.196243,48000000
1991-09-27,1.864583,1.864583,1.828125,1.838542,1.182840,33273600
1991-09-30,1.838542,1.864583,1.812500,1.854167,1.192892,27699200
1991-10-01,1.854167,1.859375,1.833333,1.851563,1.191217,19625600
1991-10-02,1.843750,1.885417,1.796875,1.812500,1.166086,67219200
1991-10-03,1.802083,1.838542,1.796875,1.822917,1.172787,34630400
1991-10-04,1.833333,1.854167,1.822917,1.835938,1.181164,26457600
1991-10-07,1.817708,1.851563,1.807292,1.843750,1.186190,27187200
1991-10-08,1.833333,1.864583,1.833333,1.859375,1.196243,37708800
1991-10-09,1.864583,1.901042,1.859375,1.864583,1.199594,60931200
1991-10-10,1.885417,1.885417,1.843750,1.869792,1.202944,42048000
1991-10-11,1.890625,1.895833,1.828125,1.867188,1.201269,69920000
1991-10-14,1.875000,1.921875,1.875000,1.921875,1.236453,50624000
1991-10-15,1.921875,1.921875,1.890625,1.903646,1.224725,57852800
1991-10-16,1.906250,1.906250,1.872396,1.890625,1.216348,100198400
1991-10-17,1.890625,1.890625,1.843750,1.859375,1.196243,95561600
1991-10-18,1.875000,1.901042,1.869792,1.875000,1.206295,37843200
1991-10-21,1.875000,1.906250,1.869792,1.895833,1.219699,28704000
1991-10-22,1.906250,1.932292,1.901042,1.903646,1.224725,32496000
1991-10-23,1.911458,1.916667,1.869792,1.880208,1.209646,36723200
1991-10-24,1.885417,1.885417,1.859375,1.880208,1.209646,26940800
1991-10-25,1.880208,1.890625,1.859375,1.864583,1.199594,28080000
1991-10-28,1.864583,1.880208,1.828125,1.880208,1.209646,37952000
1991-10-29,1.880208,1.890625,1.869792,1.890625,1.216348,36521600
1991-10-30,1.890625,1.973958,1.890625,1.968750,1.266611,65590400
1991-10-31,1.968750,1.984375,1.942708,1.955729,1.258233,41091200
1991-11-01,1.947917,1.953125,1.916667,1.929688,1.241479,34294400
1991-11-04,1.921875,1.927083,1.890625,1.895833,1.219699,28838400
1991-11-05,1.901042,1.968750,1.895833,1.953125,1.256558,51737600
1991-11-06,1.958333,1.989583,1.942708,1.984375,1.276662,38307200
1991-11-07,1.989583,1.994792,1.968750,1.973958,1.269961,20892800
1991-11-08,1.979167,2.015625,1.979167,1.984375,1.276662,36492800
1991-11-11,2.000000,2.041667,1.992188,2.031250,1.306820,40563200
1991-11-12,2.046875,2.098958,2.041667,2.080729,1.338653,80035200
1991-11-13,2.072917,2.119792,2.057292,2.104167,1.353732,57523200
1991-11-14,2.114583,2.114583,2.057292,2.067708,1.330276,44371200
1991-11-15,2.062500,2.093750,1.973958,1.979167,1.273312,71590400
1991-11-18,1.984375,2.036458,1.979167,2.026042,1.303469,72432000
1991-11-19,2.005208,2.028646,1.963542,2.005208,1.290066,71974400
1991-11-20,2.020833,2.031250,2.000000,2.010417,1.293417,36441600
1991-11-21,2.005208,2.026042,1.994792,2.026042,1.303469,35558400
1991-11-22,2.020833,2.031250,1.984375,2.000000,1.286716,38102400
1991-11-25,1.994792,2.020833,1.984375,1.992188,1.281689,33724800
1991-11-26,2.002604,2.005208,1.932292,1.968750,1.266611,58809600
1991-11-27,1.963542,1.989583,1.958333,1.984375,1.276662,15008000
1991-11-29,1.973958,2.036458,1.973958,2.026042,1.303469,20524800
1991-12-02,2.005208,2.114583,2.000000,2.109375,1.357082,55852800
1991-12-03,2.104167,2.140625,2.072917,2.111979,1.358758,64995200
1991-12-04,2.119792,2.145833,2.083333,2.125000,1.367135,36297600
1991-12-05,2.119792,2.130208,2.098958,2.119792,1.363784,24892800
1991-12-06,2.114583,2.192708,2.104167,2.171875,1.397292,51580800
1991-12-09,2.151042,2.161458,2.109375,2.125000,1.367135,57718400
1991-12-10,2.125000,2.125000,2.083333,2.119792,1.363784,46252800
1991-12-11,2.127604,2.140625,2.072917,2.098958,1.350381,39132800
1991-12-12,2.104167,2.151042,2.093750,2.125000,1.367135,36979200
1991-12-13,2.130208,2.140625,2.114583,2.125000,1.367135,26192000
1991-12-16,2.125000,2.130208,2.098958,2.127604,1.368811,27225600
1991-12-17,2.125000,2.156250,2.088542,2.122396,1.365459,27478400
1991-12-18,2.125000,2.151042,2.109375,2.143229,1.378863,33561600
1991-12-19,2.132813,2.151042,2.109375,2.140625,1.377187,38115200
1991-12-20,2.166667,2.187500,2.130208,2.151042,1.383889,35356800
1991-12-23,2.151042,2.223958,2.135417,2.223958,1.430800,46112000
1991-12-24,2.223958,2.239583,2.208333,2.213542,1.424099,23993600
1991-12-26,2.213542,2.255208,2.203125,2.247396,1.445880,24326400
1991-12-27,2.255208,2.322917,2.244792,2.299479,1.479387,36656000
1991-12-30,2.302083,2.317708,2.281250,2.307292,1.484413,35523200
1991-12-31,2.307292,2.333333,2.265625,2.317708,1.491115,40512000
1992-01-02,2.307292,2.390625,2.281250,2.375000,1.527974,74265600
1992-01-03,2.375000,2.380208,2.328125,2.354167,1.514571,38246400
1992-01-06,2.359375,2.453125,2.341146,2.427083,1.561483,63056000
1992-01-07,2.427083,2.505208,2.411458,2.500000,1.608394,64361600
1992-01-08,2.479167,2.619792,2.473958,2.588542,1.665358,90761600
1992-01-09,2.588542,2.687500,2.583333,2.651042,1.705568,88348800
1992-01-10,2.645833,2.661458,2.583333,2.609375,1.678761,64640000
1992-01-13,2.583333,2.684896,2.557292,2.648438,1.703893,52803200
1992-01-14,2.656250,2.677083,2.625000,2.671875,1.718971,44006400
1992-01-15,2.682292,2.776042,2.671875,2.739583,1.762532,65292800
1992-01-16,2.734375,2.750000,2.656250,2.661458,1.712269,58761600
1992-01-17,2.661458,2.697917,2.578125,2.635417,1.695515,85027200
1992-01-20,2.651042,2.651042,2.552083,2.552083,1.641902,58860800
1992-01-21,2.546875,2.562500,2.416667,2.486979,1.600017,120019200
1992-01-22,2.500000,2.614583,2.479167,2.614583,1.682111,56131200
1992-01-23,2.614583,2.695313,2.578125,2.604167,1.675411,75590400
1992-01-24,2.593750,2.614583,2.583333,2.596354,1.670384,37756800
1992-01-27,2.598958,2.614583,2.510417,2.513021,1.616771,46233600
1992-01-28,2.520833,2.536458,2.416667,2.515625,1.618446,95539200
1992-01-29,2.552083,2.619792,2.536458,2.593750,1.668708,97344000
1992-01-30,2.593750,2.598958,2.531250,2.572917,1.655306,41923200
1992-01-31,2.572917,2.578125,2.494792,2.505208,1.611745,49948800
1992-02-03,2.463542,2.614583,2.447917,2.604167,1.675411,80265600
1992-02-04,2.609375,2.625000,2.552083,2.593750,1.668708,58438400
1992-02-05,2.598958,2.677083,2.572917,2.651042,1.705568,71212800
1992-02-06,2.635417,2.687500,2.619792,2.630208,1.692164,62355200
1992-02-07,2.630208,2.656250,2.583333,2.619792,1.685462,36499200
1992-02-10,2.617188,2.625000,2.541667,2.593750,1.668708,41369600
1992-02-11,2.588542,2.598958,2.531250,2.552083,1.641902,41078400
1992-02-12,2.471354,2.640625,2.471354,2.619792,1.685462,83340800
1992-02-13,2.614583,2.635417,2.531250,2.552083,1.641902,97356800
1992-02-14,2.546875,2.552083,2.458333,2.468750,1.588289,82630400
1992-02-18,2.484375,2.546875,2.458333,2.463542,1.584938,73692800
1992-02-19,2.458333,2.458333,2.364583,2.398438,1.543052,145372800
1992-02-20,2.416667,2.484375,2.411458,2.447917,1.574886,74323200
1992-02-21,2.437500,2.468750,2.369792,2.385417,1.534676,91116800
1992-02-24,2.385417,2.427083,2.354167,2.393229,1.539702,59049600
1992-02-25,2.395833,2.427083,2.359375,2.411458,1.551430,57388800
1992-02-26,2.416667,2.541667,2.416667,2.541667,1.635201,100668800
1992-02-27,2.557292,2.609375,2.557292,2.601563,1.673735,79577600
1992-02-28,2.604167,2.635417,2.546875,2.572917,1.655306,58275200
1992-03-02,2.578125,2.619792,2.536458,2.562500,1.648603,34876800
1992-03-03,2.572917,2.609375,2.552083,2.567708,1.651955,27734400
1992-03-04,2.567708,2.588542,2.536458,2.552083,1.641902,33084800
1992-03-05,2.552083,2.567708,2.484375,2.526042,1.625148,55689600
1992-03-06,2.515625,2.541667,2.432292,2.463542,1.584938,61865600
1992-03-09,2.473958,2.510417,2.463542,2.479167,1.594991,30425600
1992-03-10,2.489583,2.557292,2.484375,2.536458,1.631850,45478400
1992-03-11,2.546875,2.567708,2.484375,2.505208,1.611745,39532800
1992-03-12,2.505208,2.531250,2.468750,2.523438,1.623473,50025600
1992-03-13,2.552083,2.562500,2.510417,2.520833,1.621797,36761600
1992-03-16,2.520833,2.588542,2.510417,2.588542,1.665358,55132800
1992-03-17,2.611979,2.682292,2.598958,2.666667,1.715619,94473600
1992-03-18,2.677083,2.687500,2.625000,2.632813,1.693840,69228800
1992-03-19,2.645833,2.713542,2.630208,2.656250,1.708919,111574400
1992-03-20,2.656250,2.687500,2.656250,2.677083,1.722321,35772800
1992-03-23,2.677083,2.692708,2.661458,2.677083,1.722321,37843200
1992-03-24,2.687500,2.705729,2.635417,2.656250,1.708919,70227200
1992-03-25,2.656250,2.692708,2.645833,2.677083,1.722321,36739200
1992-03-26,2.682292,2.687500,2.588542,2.604167,1.675411,60403200
1992-03-27,2.593750,2.604167,2.489583,2.526042,1.625148,89971200
1992-03-30,2.531250,2.541667,2.500000,2.500000,1.608394,40713600
1992-03-31,2.510417,2.541667,2.453125,2.468750,1.588289,86700800
1992-04-01,2.442708,2.515625,2.437500,2.510417,1.615095,74201600
1992-04-02,2.510417,2.531250,2.432292,2.437500,1.568184,56918400
1992-04-03,2.447917,2.484375,2.432292,2.447917,1.574886,59532800
1992-04-06,2.453125,2.533854,2.453125,2.526042,1.625148,40121600
1992-04-07,2.541667,2.552083,2.411458,2.416667,1.554781,72758400
1992-04-08,2.411458,2.447917,2.359375,2.442708,1.571535,105388800
1992-04-09,2.463542,2.505208,2.429688,2.500000,1.608394,70006400
1992-04-10,2.526042,2.541667,2.375000,2.416667,1.554781,126444800
1992-04-13,2.432292,2.460938,2.380208,2.447917,1.574886,45552000
1992-04-14,2.463542,2.505208,2.427083,2.437500,1.568184,72806400
1992-04-15,2.682292,2.692708,2.635417,2.684896,1.727348,223305600
1992-04-16,2.687500,2.687500,2.645833,2.658854,1.710594,66393600
1992-04-20,2.593750,2.604167,2.406250,2.460938,1.583263,226118400
1992-04-21,2.463542,2.468750,2.406250,2.419271,1.556456,99244800
1992-04-22,2.427083,2.468750,2.385417,2.450521,1.576561,61788800
1992-04-23,2.468750,2.479167,2.338542,2.411458,1.551430,115334400
1992-04-24,2.416667,2.432292,2.333333,2.338542,1.504519,90393600
1992-04-27,2.343750,2.427083,2.343750,2.359375,1.517921,99584000
1992-04-28,2.369792,2.385417,2.229167,2.270833,1.460958,199875200
1992-04-29,2.281250,2.322917,2.255208,2.320313,1.492790,137308800
1992-04-30,2.333333,2.348958,2.286458,2.296875,1.477711,95868800
1992-05-01,2.302083,2.375000,2.296875,2.369792,1.524623,62083200
1992-05-04,2.364583,2.416667,2.343750,2.375000,1.527974,73920000
1992-05-05,2.369792,2.447917,2.359375,2.427083,1.561483,59244800
1992-05-06,2.437500,2.442708,2.406250,2.416667,1.554781,50016000
1992-05-07,2.416667,2.427083,2.380208,2.395833,1.541377,40579200
1992-05-08,2.416667,2.437500,2.359375,2.385417,1.534676,59820800
1992-05-11,2.390625,2.401042,2.359375,2.375000,1.527974,41110400
1992-05-12,2.390625,2.401042,2.348958,2.380208,1.531325,49904000
1992-05-13,2.369792,2.380208,2.312500,2.348958,1.511220,64320000
1992-05-14,2.348958,2.354167,2.276042,2.307292,1.484413,72307200
1992-05-15,2.296875,2.322917,2.281250,2.291667,1.474361,40812800
1992-05-18,2.307292,2.364583,2.302083,2.348958,1.511220,37526400
1992-05-19,2.359375,2.385417,2.359375,2.385417,1.534676,51238400
1992-05-20,2.385417,2.437500,2.385417,2.432292,1.564833,58800000
1992-05-21,2.437500,2.437500,2.401042,2.429688,1.563158,48566400
1992-05-22,2.437500,2.437500,2.395833,2.411458,1.551430,36969600
1992-05-26,2.416667,2.437500,2.395833,2.406250,1.548079,38217600
1992-05-27,2.411458,2.421875,2.390625,2.395833,1.541377,31164800
1992-05-28,2.390625,2.489583,2.385417,2.479167,1.594991,62700800
1992-05-29,2.494792,2.546875,2.489583,2.520833,1.621797,89916800
1992-06-01,2.510417,2.588542,2.500000,2.588542,1.665358,68528000
1992-06-02,2.588542,2.593750,2.546875,2.559896,1.646928,42585600
1992-06-03,2.552083,2.588542,2.552083,2.562500,1.648603,28188800
1992-06-04,2.567708,2.572917,2.552083,2.554688,1.643578,41753600
1992-06-05,2.552083,2.562500,2.515625,2.520833,1.621797,40937600
1992-06-08,2.515625,2.520833,2.463542,2.463542,1.584938,40227200
1992-06-09,2.468750,2.479167,2.375000,2.395833,1.541377,84604800
1992-06-10,2.401042,2.406250,2.333333,2.343750,1.507869,65456000
1992-06-11,2.343750,2.401042,2.239583,2.250000,1.447555,130732800
1992-06-12,2.296875,2.354167,2.268229,2.343750,1.507869,138028800
1992-06-15,2.343750,2.437500,2.343750,2.367188,1.522948,54940800
1992-06-16,2.359375,2.390625,2.265625,2.273438,1.462633,57376000
1992-06-17,2.265625,2.289063,2.234375,2.261719,1.455094,70032000
1992-06-18,2.281250,2.335938,2.218750,2.257813,1.452581,53356800
1992-06-19,2.296875,2.320313,2.273438,2.296875,1.477711,43110400
1992-06-22,2.289063,2.328125,2.234375,2.320313,1.492790,54080000
1992-06-23,2.335938,2.367188,2.273438,2.296875,1.477711,57420800
1992-06-24,2.304688,2.304688,2.242188,2.257813,1.452581,34096000
1992-06-25,2.257813,2.257813,2.078125,2.187500,1.407345,165340800
1992-06-26,2.171875,2.179688,2.054688,2.085938,1.342004,140982400
1992-06-29,2.140625,2.273438,2.132813,2.257813,1.452581,90963200
1992-06-30,2.273438,2.281250,2.171875,2.187500,1.407345,74048000
1992-07-01,2.195313,2.273438,2.171875,2.253906,1.450068,45136000
1992-07-02,2.273438,2.281250,2.148438,2.183594,1.404832,80563200
1992-07-06,2.187500,2.195313,2.117188,2.171875,1.397292,36224000
1992-07-07,2.179688,2.179688,2.101563,2.125000,1.367135,54396800
1992-07-08,2.125000,2.156250,2.046875,2.144531,1.379700,93417600
1992-07-09,2.156250,2.210938,2.132813,2.156250,1.387240,61174400
1992-07-10,2.164063,2.187500,2.113281,2.171875,1.397292,28905600
1992-07-13,2.179688,2.226563,2.140625,2.187500,1.407345,35113600
1992-07-14,2.203125,2.234375,2.195313,2.222656,1.429963,41116800
1992-07-15,2.242188,2.289063,2.218750,2.234375,1.437502,80172800
1992-07-16,2.218750,2.257813,2.210938,2.257813,1.452581,42291200
1992-07-17,2.242188,2.250000,2.179688,2.195313,1.412371,59865600
1992-07-20,2.171875,2.195313,2.140625,2.164063,1.392266,48707200
1992-07-21,2.187500,2.273438,2.171875,2.242188,1.442528,45907200
1992-07-22,2.242188,2.242188,2.171875,2.187500,1.407345,59008000
1992-07-23,2.179688,2.257813,2.148438,2.218750,1.427450,68441600
1992-07-24,2.222656,2.304688,2.218750,2.273438,1.462633,76259200
1992-07-27,2.273438,2.296875,2.257813,2.281250,1.467659,30512000
1992-07-28,2.296875,2.328125,2.273438,2.312500,1.487765,45363200
1992-07-29,2.328125,2.335938,2.250000,2.312500,1.487765,145273600
1992-07-30,2.296875,2.328125,2.281250,2.285156,1.470173,32035200
1992-07-31,2.296875,2.296875,2.257813,2.273438,1.462633,35312000
1992-08-03,2.273438,2.320313,2.250000,2.304688,1.482738,31516800
1992-08-04,2.312500,2.328125,2.296875,2.308594,1.485251,31430400
1992-08-05,2.304688,2.304688,2.226563,2.250000,1.447555,60150400
1992-08-06,2.234375,2.250000,2.195313,2.234375,1.437502,3705600
1992-08-07,2.234375,2.304688,2.203125,2.210938,1.422424,55008000
1992-08-10,2.218750,2.265625,2.210938,2.214844,1.424936,42067200
1992-08-11,2.226563,2.246094,2.187500,2.230469,1.434989,33436800
1992-08-12,2.242188,2.265625,2.210938,2.218750,1.427450,30441600
1992-08-13,2.226563,2.242188,2.203125,2.214844,1.424936,28227200
1992-08-14,2.218750,2.242188,2.210938,2.218750,1.427450,33942400
1992-08-17,2.210938,2.218750,2.171875,2.171875,1.397292,63318400
1992-08-18,2.156250,2.210938,2.125000,2.171875,1.397292,66313600
1992-08-19,2.171875,2.203125,2.148438,2.164063,1.392266,27433600
1992-08-20,2.171875,2.210938,2.156250,2.199219,1.414884,36534400
1992-08-21,2.203125,2.214844,2.156250,2.179688,1.402319,52710400
1992-08-24,2.175781,2.187500,2.148438,2.156250,1.387240,42800000
1992-08-25,2.148438,2.210938,2.140625,2.199219,1.414884,37123200
1992-08-26,2.195313,2.257813,2.195313,2.238281,1.440015,50016000
1992-08-27,2.250000,2.312500,2.250000,2.300781,1.480225,88028800
1992-08-28,2.296875,2.328125,2.296875,2.324219,1.495303,49468800
1992-08-31,2.320313,2.343750,2.296875,2.328125,1.497817,25651200
1992-09-01,2.312500,2.332031,2.289063,2.328125,1.497817,30825600
1992-09-02,2.328125,2.367188,2.304688,2.355469,1.515408,61955200
1992-09-03,2.367188,2.414063,2.359375,2.394531,1.540540,85296000
1992-09-04,2.382813,2.390625,2.359375,2.375000,1.527974,28585600
1992-09-08,2.375000,2.402344,2.351563,2.398438,1.543052,49376000
1992-09-09,2.398438,2.449219,2.390625,2.441406,1.570697,60982400
1992-09-10,2.445313,2.468750,2.421875,2.468750,1.588289,53302400
1992-09-11,2.453125,2.476563,2.437500,2.460938,1.583263,30796800
1992-09-14,2.492188,2.562500,2.492188,2.554688,1.643578,95100800
1992-09-15,2.546875,2.554688,2.500000,2.539063,1.633525,44614400
1992-09-16,2.492188,2.554688,2.484375,2.511719,1.615934,35708800
1992-09-17,2.515625,2.546875,2.507813,2.535156,1.631011,23590400
1992-09-18,2.539063,2.546875,2.449219,2.496094,1.605880,71683200
1992-09-21,2.460938,2.484375,2.445313,2.472656,1.590802,31811200
1992-09-22,2.468750,2.472656,2.421875,2.429688,1.563158,30777600
1992-09-23,2.429688,2.492188,2.421875,2.472656,1.590802,37654400
1992-09-24,2.476563,2.515625,2.476563,2.507813,1.613420,36953600
1992-09-25,2.507813,2.511719,2.375000,2.460938,1.583263,41817600
1992-09-28,2.390625,2.445313,2.382813,2.406250,1.548079,52854400
1992-09-29,2.406250,2.468750,2.406250,2.460938,1.583263,39392000
1992-09-30,2.492188,2.515625,2.460938,2.515625,1.618446,59843200
1992-10-01,2.500000,2.531250,2.484375,2.488281,1.600855,47804800
1992-10-02,2.476563,2.492188,2.437500,2.460938,1.583263,36803200
1992-10-05,2.453125,2.554688,2.367188,2.554688,1.643578,71347200
1992-10-06,2.570313,2.609375,2.539063,2.578125,1.658656,74316800
1992-10-07,2.578125,2.632813,2.531250,2.535156,1.631011,58153600
1992-10-08,2.570313,2.640625,2.554688,2.605469,1.676248,59532800
1992-10-09,2.609375,2.609375,2.546875,2.574219,1.656143,40182400
1992-10-12,2.593750,2.625000,2.585938,2.621094,1.686301,34700800
1992-10-13,2.648438,2.667969,2.601563,2.632813,1.693840,86643200
1992-10-14,2.636719,2.656250,2.593750,2.609375,1.678761,47456000
1992-10-15,2.601563,2.648438,2.585938,2.640625,1.698866,35942400
1992-10-16,2.648438,2.671875,2.617188,2.667969,1.716458,47644800
1992-10-19,2.656250,2.757813,2.656250,2.746094,1.766720,83280000
1992-10-20,2.757813,2.804688,2.718750,2.746094,1.766720,84150400
1992-10-21,2.757813,2.812500,2.742188,2.812500,1.809443,60396800
1992-10-22,2.812500,2.820313,2.757813,2.804688,1.804417,49174400
1992-10-23,2.820313,2.820313,2.757813,2.769531,1.781799,46006400
1992-10-26,2.765625,2.820313,2.742188,2.812500,1.809443,40121600
1992-10-27,2.812500,2.820313,2.734375,2.750000,1.769233,49116800
1992-10-28,2.757813,2.773438,2.726563,2.765625,1.779287,36172800
1992-10-29,2.773438,2.812500,2.765625,2.812500,1.809443,32774400
1992-10-30,2.808594,2.812500,2.765625,2.773438,1.784312,24998400
1992-11-02,2.781250,2.812500,2.742188,2.800781,1.801904,31091200
1992-11-03,2.796875,2.804688,2.738281,2.757813,1.774259,35267200
1992-11-04,2.757813,2.804688,2.750000,2.765625,1.779287,23657600
1992-11-05,2.781250,2.882813,2.757813,2.871094,1.847140,90361600
1992-11-06,2.867188,2.914063,2.851563,2.898438,1.864733,61155200
1992-11-09,2.898438,2.898438,2.828125,2.871094,1.847140,54796800
1992-11-10,2.875000,2.914063,2.859375,2.902344,1.867245,38710400
1992-11-11,2.898438,2.968750,2.882813,2.929688,1.884836,60748800
1992-11-12,2.929688,2.945313,2.875000,2.921875,1.879811,46960000
1992-11-13,2.921875,2.929688,2.890625,2.914063,1.874785,25811200
1992-11-16,2.906250,2.921875,2.882813,2.898438,1.864733,19312000
1992-11-17,2.902344,2.937500,2.789063,2.812500,1.809443,56649600
1992-11-18,2.828125,2.890625,2.808594,2.875000,1.849653,33273600
1992-11-19,2.882813,2.968750,2.882813,2.937500,1.889863,46857600
1992-11-20,2.937500,2.968750,2.929688,2.968750,1.909968,41113600
1992-11-23,2.820313,2.867188,2.726563,2.765625,1.779287,309884800
1992-11-24,2.851563,2.898438,2.789063,2.859375,1.839600,145513600
1992-11-25,2.875000,2.890625,2.820313,2.847656,1.832061,53152000
1992-11-27,2.859375,2.890625,2.843750,2.867188,1.844627,17593600
1992-11-30,2.890625,2.914063,2.867188,2.910156,1.872271,35251200
1992-12-01,2.898438,2.921875,2.875000,2.910156,1.872271,33593600
1992-12-02,2.906250,2.921875,2.828125,2.835938,1.824522,49881600
1992-12-03,2.835938,2.890625,2.828125,2.863281,1.842114,26048000
1992-12-04,2.859375,2.890625,2.851563,2.867188,1.844627,23548800
1992-12-07,2.875000,2.921875,2.843750,2.917969,1.877297,46422400
1992-12-08,2.929688,2.937500,2.859375,2.890625,1.859706,26908800
1992-12-09,2.867188,2.914063,2.851563,2.875000,1.849653,26048000
1992-12-10,2.812500,2.867188,2.765625,2.781250,1.789338,89296000
1992-12-11,2.765625,2.781250,2.679688,2.699219,1.736563,112934400
1992-12-14,2.710938,2.757813,2.703125,2.722656,1.751641,51286400
1992-12-15,2.726563,2.742188,2.671875,2.699219,1.736563,45289600
1992-12-16,2.703125,2.757813,2.664063,2.718750,1.749128,73792000
1992-12-17,2.726563,2.820313,2.718750,2.812500,1.809443,51859200
1992-12-18,2.781250,2.820313,2.765625,2.812500,1.809443,74387200
1992-12-21,2.804688,2.875000,2.789063,2.828125,1.819495,64928000
1992-12-22,2.843750,2.859375,2.718750,2.742188,1.764207,56928000
1992-12-23,2.750000,2.757813,2.687500,2.726563,1.754155,59974400
1992-12-24,2.726563,2.726563,2.687500,2.726563,1.754155,32723200
1992-12-28,2.726563,2.742188,2.687500,2.734375,1.759182,45731200
1992-12-29,2.726563,2.734375,2.695313,2.703125,1.739076,60035200
1992-12-30,2.710938,2.718750,2.664063,2.683594,1.726510,50860800
1992-12-31,2.687500,2.695313,2.664063,2.667969,1.716458,30851200
1993-01-04,2.656250,2.679688,2.640625,2.660156,1.711432,72646400
1993-01-05,2.656250,2.710938,2.648438,2.703125,1.739076,71529600
1993-01-06,2.718750,2.789063,2.710938,2.781250,1.789338,87440000
1993-01-07,2.781250,2.808594,2.718750,2.726563,1.754155,58748800
1993-01-08,2.726563,2.757813,2.695313,2.722656,1.751641,43977600
1993-01-11,2.726563,2.789063,2.695313,2.785156,1.791851,58348800
1993-01-12,2.781250,2.851563,2.773438,2.804688,1.804417,85129600
1993-01-13,2.796875,2.882813,2.757813,2.851563,1.834575,83696000
1993-01-14,2.882813,2.937500,2.828125,2.851563,1.834575,121264000
1993-01-15,2.734375,2.843750,2.718750,2.804688,1.804417,181958400
1993-01-18,2.796875,2.804688,2.757813,2.789063,1.794364,50611200
1993-01-19,2.781250,2.789063,2.757813,2.761719,1.776772,52960000
1993-01-20,2.765625,2.781250,2.742188,2.761719,1.776772,47968000
1993-01-21,2.742188,2.812500,2.710938,2.796875,1.799391,73363200
1993-01-22,2.804688,2.820313,2.773438,2.792969,1.796877,49088000
1993-01-25,2.789063,2.820313,2.742188,2.765625,1.779287,49609600
1993-01-26,2.765625,2.812500,2.734375,2.750000,1.769233,42345600
1993-01-27,2.734375,2.742188,2.671875,2.695313,1.734049,64192000
1993-01-28,2.695313,2.722656,2.648438,2.718750,1.749128,77030400
1993-01-29,2.734375,2.750000,2.679688,2.703125,1.739076,39424000
1993-02-01,2.695313,2.750000,2.671875,2.734375,1.759182,42854400
1993-02-02,2.730469,2.796875,2.726563,2.781250,1.789338,70371200
1993-02-03,2.796875,2.820313,2.750000,2.761719,1.776772,71728000
1993-02-04,2.742188,2.742188,2.640625,2.656250,1.708919,124214400
1993-02-05,2.648438,2.796875,2.570313,2.781250,1.789338,177216000
1993-02-08,2.765625,2.781250,2.656250,2.679688,1.723998,92665600
1993-02-09,2.710938,2.726563,2.609375,2.621094,1.686301,64550400
1993-02-10,2.640625,2.695313,2.625000,2.671875,1.718971,39193600
1993-02-11,2.695313,2.703125,2.648438,2.664063,1.713944,31635200
1993-02-12,2.664063,2.664063,2.601563,2.613281,1.681275,34752000
1993-02-16,2.589844,2.617188,2.492188,2.503906,1.610907,91180800
1993-02-17,2.531250,2.539063,2.414063,2.507813,1.613420,121913600
1993-02-18,2.539063,2.585938,2.468750,2.550781,1.641065,138553600
1993-02-19,2.558594,2.562500,2.484375,2.492188,1.603368,97094400
1993-02-22,2.492188,2.531250,2.398438,2.398438,1.543052,76256000
1993-02-23,2.437500,2.515625,2.398438,2.484375,1.598342,105974400
1993-02-24,2.468750,2.625000,2.460938,2.621094,1.686301,77548800
1993-02-25,2.578125,2.656250,2.578125,2.636719,1.696353,60806400
1993-02-26,2.632813,2.656250,2.593750,2.605469,1.676248,29833600
1993-03-01,2.617188,2.617188,2.539063,2.546875,1.638551,26432000
1993-03-02,2.554688,2.648438,2.539063,2.644531,1.701380,38380800
1993-03-03,2.648438,2.671875,2.609375,2.648438,1.703893,42352000
1993-03-04,2.648438,2.648438,2.554688,2.617188,1.683787,56659200
1993-03-05,2.609375,2.656250,2.578125,2.585938,1.663682,35724800
1993-03-08,2.582031,2.640625,2.562500,2.613281,1.681275,48022400
1993-03-09,2.625000,2.656250,2.617188,2.632813,1.693840,41312000
1993-03-10,2.640625,2.679688,2.609375,2.656250,1.708919,26592000
1993-03-11,2.664063,2.742188,2.656250,2.703125,1.739076,57779200
1993-03-12,2.687500,2.789063,2.664063,2.781250,1.789338,73580800
1993-03-15,2.789063,2.789063,2.718750,2.738281,1.761694,35347200
1993-03-16,2.757813,2.773438,2.718750,2.742188,1.764207,36336000
1993-03-17,2.710938,2.734375,2.664063,2.667969,1.716458,39644800
1993-03-18,2.679688,2.710938,2.656250,2.664063,1.713944,34406400
1993-03-19,2.679688,2.679688,2.625000,2.632813,1.693840,45404800
1993-03-22,2.601563,2.625000,2.578125,2.605469,1.676248,34083200
1993-03-23,2.609375,2.656250,2.593750,2.597656,1.671222,34409600
1993-03-24,2.601563,2.710938,2.593750,2.695313,1.734049,50576000
1993-03-25,2.703125,2.757813,2.699219,2.730469,1.756668,43833600
1993-03-26,2.750000,2.757813,2.687500,2.707031,1.741589,28380800
1993-03-29,2.710938,2.765625,2.710938,2.718750,1.749128,48262400
1993-03-30,2.765625,2.851563,2.726563,2.843750,1.829548,140777600
1993-03-31,2.851563,2.945313,2.835938,2.890625,1.859706,179660800
1993-04-01,2.890625,2.960938,2.890625,2.906250,1.869758,100412800
1993-04-02,2.867188,2.875000,2.804688,2.804688,1.804417,73251200
1993-04-05,2.773438,2.882813,2.750000,2.859375,1.839600,61187200
1993-04-06,2.867188,2.906250,2.789063,2.804688,1.804417,55699200
1993-04-07,2.812500,2.828125,2.789063,2.820313,1.814469,39417600
1993-04-08,2.812500,2.820313,2.757813,2.781250,1.789338,40185600
1993-04-12,2.773438,2.851563,2.765625,2.816406,1.811957,48976000
1993-04-13,2.820313,2.882813,2.773438,2.777344,1.786825,53337600
1993-04-14,2.781250,2.820313,2.742188,2.781250,1.789338,38592000
1993-04-15,2.750000,2.808594,2.687500,2.722656,1.751641,109152000
1993-04-16,2.726563,2.742188,2.671875,2.718750,1.749128,49600000
1993-04-19,2.718750,2.726563,2.656250,2.718750,1.749128,45673600
1993-04-20,2.710938,2.734375,2.656250,2.710938,1.744102,46009600
1993-04-21,2.710938,2.710938,2.632813,2.652344,1.706406,92528000
1993-04-22,2.640625,2.656250,2.589844,2.601563,1.673735,79872000
1993-04-23,2.593750,2.601563,2.523438,2.542969,1.636038,89296000
1993-04-26,2.546875,2.578125,2.492188,2.511719,1.615934,65376000
1993-04-27,2.515625,2.585938,2.507813,2.578125,1.658656,58208000
1993-04-28,2.593750,2.687500,2.585938,2.687500,1.729023,55372800
1993-04-29,2.679688,2.679688,2.625000,2.671875,1.718971,49660800
1993-04-30,2.656250,2.710938,2.656250,2.671875,1.718971,46825600
1993-05-03,2.671875,2.718750,2.656250,2.691406,1.731537,38096000
1993-05-04,2.710938,2.765625,2.703125,2.750000,1.769233,49664000
1993-05-05,2.750000,2.812500,2.734375,2.789063,1.794364,51868800
1993-05-06,2.781250,2.804688,2.710938,2.726563,1.754155,47244800
1993-05-07,2.726563,2.742188,2.703125,2.718750,1.749128,31798400
1993-05-10,2.765625,2.812500,2.750000,2.785156,1.791851,69091200
1993-05-11,2.757813,2.773438,2.726563,2.742188,1.764207,38220800
1993-05-12,2.734375,2.750000,2.679688,2.695313,1.734049,48272000
1993-05-13,2.679688,2.687500,2.640625,2.679688,1.723998,43708800
1993-05-14,2.687500,2.710938,2.648438,2.671875,1.718971,49116800
1993-05-17,2.679688,2.707031,2.664063,2.703125,1.739076,27763200
1993-05-18,2.710938,2.773438,2.703125,2.765625,1.779287,84185600
1993-05-19,2.835938,2.906250,2.796875,2.890625,1.859706,181017600
1993-05-20,2.882813,2.976563,2.875000,2.941406,1.892377,150256000
1993-05-21,2.921875,2.945313,2.875000,2.890625,1.859706,75500800
1993-05-24,2.882813,2.937500,2.875000,2.878906,1.852166,64252800
1993-05-25,2.867188,2.875000,2.812500,2.851563,1.834575,36716800
1993-05-26,2.859375,2.976563,2.851563,2.976563,1.914994,87484800
1993-05-27,2.968750,2.984375,2.906250,2.941406,1.892377,95052800
1993-05-28,2.921875,2.929688,2.867188,2.894531,1.862219,35136000
1993-06-01,2.906250,3.062500,2.898438,3.007813,1.935099,173088000
1993-06-02,2.992188,3.046875,2.976563,2.992188,1.925046,70710400
1993-06-03,2.992188,3.000000,2.953125,2.957031,1.902428,23936000
1993-06-04,2.937500,2.953125,2.921875,2.937500,1.889863,32652800
1993-06-07,2.945313,2.992188,2.906250,2.914063,1.874785,52761600
1993-06-08,2.906250,2.914063,2.835938,2.882813,1.854680,48131200
1993-06-09,2.898438,2.906250,2.835938,2.843750,1.829548,62480000
1993-06-10,2.851563,2.890625,2.796875,2.847656,1.832061,56544000
1993-06-11,2.867188,2.890625,2.781250,2.792969,1.796877,67542400
1993-06-14,2.843750,2.882813,2.820313,2.882813,1.854680,40489600
1993-06-15,2.906250,2.906250,2.859375,2.890625,1.859706,42345600
1993-06-16,2.898438,2.914063,2.789063,2.851563,1.834575,66966400
1993-06-17,2.859375,2.867188,2.828125,2.839844,1.827034,28083200
1993-06-18,2.828125,2.851563,2.718750,2.734375,1.759182,75910400
1993-06-21,2.773438,2.789063,2.718750,2.769531,1.781799,68102400
1993-06-22,2.789063,2.804688,2.726563,2.750000,1.769233,41062400
1993-06-23,2.750000,2.789063,2.742188,2.769531,1.781799,33129600
1993-06-24,2.757813,2.796875,2.726563,2.765625,1.779287,35782400
1993-06-25,2.765625,2.789063,2.710938,2.765625,1.779287,45484800
1993-06-28,2.773438,2.820313,2.765625,2.820313,1.814469,52224000
1993-06-29,2.820313,2.867188,2.765625,2.781250,1.789338,42361600
1993-06-30,2.789063,2.820313,2.726563,2.750000,1.769233,56422400
1993-07-01,2.757813,2.765625,2.703125,2.722656,1.751641,57907200
1993-07-02,2.726563,2.734375,2.703125,2.726563,1.754155,25404800
1993-07-06,2.710938,2.742188,2.664063,2.687500,1.729023,47721600
1993-07-07,2.566406,2.632813,2.539063,2.605469,1.676248,182569600
1993-07-08,2.625000,2.671875,2.625000,2.652344,1.706406,70105600
1993-07-09,2.656250,2.656250,2.609375,2.644531,1.701380,50000000
1993-07-12,2.648438,2.648438,2.609375,2.617188,1.683787,26540800
1993-07-13,2.625000,2.625000,2.578125,2.585938,1.663682,36476800
1993-07-14,2.593750,2.671875,2.578125,2.632813,1.693840,43491200
1993-07-15,2.632813,2.632813,2.585938,2.609375,1.678761,34432000
1993-07-16,2.601563,2.601563,2.523438,2.535156,1.631011,86217600
1993-07-19,2.484375,2.507813,2.437500,2.460938,1.583263,122435200
1993-07-20,2.476563,2.515625,2.437500,2.515625,1.618446,74822400
1993-07-21,2.453125,2.468750,2.398438,2.468750,1.588289,178963200
1993-07-22,2.523438,2.554688,2.398438,2.425781,1.560645,147584000
1993-07-23,2.406250,2.445313,2.398438,2.425781,1.560645,92790400
1993-07-26,2.445313,2.476563,2.429688,2.445313,1.573210,65801600
1993-07-27,2.453125,2.460938,2.359375,2.359375,1.517921,112220800
1993-07-28,2.375000,2.484375,2.335938,2.445313,1.573210,113459200
1993-07-29,2.437500,2.523438,2.421875,2.468750,1.588289,96534400
1993-07-30,2.281250,2.320313,2.250000,2.312500,1.487765,287936000
1993-08-02,2.335938,2.367188,2.257813,2.273438,1.462633,148208000
1993-08-03,2.281250,2.289063,2.250000,2.281250,1.467659,85136000
1993-08-04,2.289063,2.304688,2.242188,2.281250,1.467659,94416000
1993-08-05,2.296875,2.343750,2.289063,2.335938,1.502843,67910400
1993-08-06,2.335938,2.371094,2.273438,2.289063,1.472686,71760000
1993-08-09,2.289063,2.312500,2.257813,2.281250,1.467659,70876800
1993-08-10,2.281250,2.289063,2.199219,2.218750,1.427450,192028800
1993-08-11,2.226563,2.281250,2.222656,2.261719,1.455094,95974400
1993-08-12,2.265625,2.328125,2.257813,2.312500,1.487765,77366400
1993-08-13,2.312500,2.367188,2.281250,2.351563,1.512895,61900800
1993-08-16,2.367188,2.445313,2.359375,2.429688,1.563158,78451200
1993-08-17,2.437500,2.453125,2.375000,2.414063,1.553105,54272000
1993-08-18,2.429688,2.476563,2.390625,2.414063,1.553105,66012800
1993-08-19,2.414063,2.433594,2.304688,2.320313,1.492790,114742400
1993-08-20,2.296875,2.398438,2.289063,2.382813,1.533000,73683200
1993-08-23,2.359375,2.445313,2.359375,2.406250,1.548079,59472000
1993-08-24,2.390625,2.406250,2.367188,2.371094,1.525461,39417600
1993-08-25,2.343750,2.375000,2.277344,2.320313,1.492790,68800000
1993-08-26,2.296875,2.304688,2.234375,2.253906,1.450068,136256000
1993-08-27,2.257813,2.265625,2.226563,2.246094,1.445042,67763200
1993-08-30,2.265625,2.289063,2.242188,2.269531,1.460120,54012800
1993-08-31,2.304688,2.359375,2.296875,2.347656,1.510383,93020800
1993-09-01,2.351563,2.414063,2.343750,2.398438,1.543052,86035200
1993-09-02,2.414063,2.453125,2.378906,2.394531,1.540540,55497600
1993-09-03,2.390625,2.398438,2.351563,2.367188,1.522948,26800000
1993-09-07,2.367188,2.382813,2.320313,2.335938,1.502843,38659200
1993-09-08,2.312500,2.335938,2.289063,2.328125,1.497817,54777600
1993-09-09,2.343750,2.390625,2.328125,2.382813,1.533000,29856000
1993-09-10,2.406250,2.445313,2.382813,2.437500,1.568184,56540800
1993-09-13,2.453125,2.453125,2.382813,2.386719,1.535514,33481600
1993-09-14,2.375000,2.382813,2.320313,2.351563,1.512895,57756800
1993-09-15,2.367188,2.398438,2.324219,2.390625,1.538027,60428800
1993-09-16,2.398438,2.414063,2.367188,2.375000,1.527974,25641600
1993-09-17,2.359375,2.390625,2.351563,2.375000,1.527974,25286400
1993-09-20,2.382813,2.429688,2.343750,2.363281,1.520434,34691200
1993-09-21,2.359375,2.417969,2.335938,2.375000,1.527974,57846400
1993-09-22,2.375000,2.437500,2.351563,2.414063,1.553105,72051200
1993-09-23,2.414063,2.476563,2.398438,2.460938,1.583263,72214400
1993-09-24,2.453125,2.523438,2.453125,2.500000,1.608394,91481600
1993-09-27,2.554688,2.578125,2.539063,2.570313,1.653630,73472000
1993-09-28,2.570313,2.632813,2.570313,2.625000,1.688814,84012800
1993-09-29,2.617188,2.625000,2.523438,2.593750,1.668708,87529600
1993-09-30,2.585938,2.601563,2.570313,2.578125,1.658656,38400000
1993-10-01,2.578125,2.601563,2.562500,2.562500,1.648603,46048000
1993-10-04,2.578125,2.625000,2.578125,2.582031,1.661170,40505600
1993-10-05,2.585938,2.648438,2.578125,2.601563,1.673735,86931200
1993-10-06,2.601563,2.671875,2.593750,2.652344,1.706406,77321600
1993-10-07,2.656250,2.679688,2.617188,2.628906,1.691327,41596800
1993-10-08,2.632813,2.648438,2.570313,2.640625,1.698866,38086400
1993-10-11,2.640625,2.648438,2.570313,2.625000,1.688814,36457600
1993-10-12,2.632813,2.664063,2.570313,2.632813,1.693840,79296000
1993-10-13,2.617188,2.632813,2.539063,2.601563,1.673735,62409600
1993-10-14,2.617188,2.625000,2.562500,2.566406,1.651117,63257600
1993-10-15,2.570313,2.593750,2.507813,2.523438,1.623473,126425600
1993-10-18,2.531250,2.601563,2.523438,2.593750,1.668708,67750400
1993-10-19,2.562500,2.625000,2.484375,2.507813,1.613420,91392000
1993-10-20,2.515625,2.554688,2.476563,2.531250,1.628499,81590400
1993-10-21,2.460938,2.500000,2.437500,2.484375,1.598342,127142400
1993-10-22,2.476563,2.523438,2.476563,2.511719,1.615934,47625600
1993-10-25,2.515625,2.539063,2.468750,2.515625,1.618446,48553600
1993-10-26,2.515625,2.523438,2.476563,2.484375,1.598342,66944000
1993-10-27,2.484375,2.515625,2.484375,2.496094,1.605880,45564800
1993-10-28,2.492188,2.515625,2.460938,2.468750,1.588289,56009600
1993-10-29,2.484375,2.507813,2.476563,2.503906,1.610907,39843200
1993-11-01,2.507813,2.546875,2.492188,2.527344,1.625986,30163200
1993-11-02,2.539063,2.546875,2.484375,2.507813,1.613420,42422400
1993-11-03,2.500000,2.515625,2.429688,2.453125,1.578236,56796800
1993-11-04,2.460938,2.468750,2.390625,2.390625,1.538027,63177600
1993-11-05,2.382813,2.468750,2.375000,2.460938,1.583263,56432000
1993-11-08,2.468750,2.484375,2.429688,2.453125,1.578236,28819200
1993-11-09,2.468750,2.500000,2.437500,2.445313,1.573210,36320000
1993-11-10,2.500000,2.550781,2.468750,2.542969,1.636038,57177600
1993-11-11,2.539063,2.578125,2.531250,2.550781,1.641065,31158400
1993-11-12,2.554688,2.578125,2.554688,2.558594,1.646091,34339200
1993-11-15,2.562500,2.562500,2.515625,2.515625,1.618446,29244800
1993-11-16,2.531250,2.585938,2.515625,2.570313,1.653630,47664000
1993-11-17,2.585938,2.593750,2.523438,2.523438,1.623473,72217600
1993-11-18,2.523438,2.546875,2.500000,2.507813,1.613420,48438400
1993-11-19,2.492188,2.507813,2.484375,2.503906,1.610907,38403200
1993-11-22,2.492188,2.492188,2.390625,2.406250,1.548079,80355200
1993-11-23,2.429688,2.453125,2.414063,2.417969,1.555619,98256000
1993-11-24,2.421875,2.492188,2.421875,2.460938,1.583263,32467200
1993-11-26,2.468750,2.476563,2.460938,2.468750,1.588289,6403200
1993-11-29,2.468750,2.500000,2.468750,2.484375,1.598342,32105600
1993-11-30,2.453125,2.515625,2.445313,2.500000,1.608394,44153600
1993-12-01,2.515625,2.570313,2.515625,2.546875,1.638551,58886400
1993-12-02,2.562500,2.593750,2.554688,2.589844,1.666196,51936000
1993-12-03,2.617188,2.703125,2.609375,2.679688,1.723998,114502400
1993-12-06,2.656250,2.671875,2.625000,2.652344,1.706406,59337600
1993-12-07,2.656250,2.687500,2.656250,2.671875,1.718971,32780800
1993-12-08,2.593750,2.617188,2.570313,2.609375,1.678761,105900800
1993-12-09,2.609375,2.609375,2.515625,2.535156,1.631011,61465600
1993-12-10,2.539063,2.570313,2.523438,2.558594,1.646091,19916800
1993-12-13,2.546875,2.562500,2.523438,2.542969,1.636038,20112000
1993-12-14,2.531250,2.546875,2.476563,2.500000,1.608394,47414400
1993-12-15,2.500000,2.531250,2.492188,2.492188,1.603368,35219200
1993-12-16,2.500000,2.531250,2.492188,2.500000,1.608394,29113600
1993-12-17,2.515625,2.515625,2.492188,2.515625,1.618446,26112000
1993-12-20,2.531250,2.562500,2.515625,2.562500,1.648603,35462400
1993-12-21,2.562500,2.578125,2.546875,2.578125,1.658656,31008000
1993-12-22,2.570313,2.578125,2.531250,2.535156,1.631011,24169600
1993-12-23,2.531250,2.570313,2.523438,2.527344,1.625986,31820800
1993-12-27,2.523438,2.539063,2.492188,2.515625,1.618446,24537600
1993-12-28,2.515625,2.593750,2.515625,2.585938,1.663682,27776000
1993-12-29,2.585938,2.609375,2.515625,2.546875,1.638551,48988800
1993-12-30,2.554688,2.570313,2.523438,2.539063,1.633525,25328000
1993-12-31,2.531250,2.546875,2.507813,2.519531,1.620959,22995200
1994-01-03,2.515625,2.523438,2.476563,2.503906,1.610907,36646400
1994-01-04,2.507813,2.523438,2.476563,2.515625,1.618446,45302400
1994-01-05,2.507813,2.578125,2.500000,2.570313,1.653630,53974400
1994-01-06,2.582031,2.648438,2.578125,2.644531,1.701380,82006400
1994-01-07,2.632813,2.679688,2.601563,2.664063,1.713944,70832000
1994-01-10,2.656250,2.703125,2.656250,2.679688,1.723998,74185600
1994-01-11,2.656250,2.687500,2.636719,2.664063,1.713944,35360000
1994-01-12,2.656250,2.679688,2.617188,2.671875,1.718971,39488000
1994-01-13,2.648438,2.671875,2.625000,2.667969,1.716458,40755200
1994-01-14,2.671875,2.687500,2.648438,2.675781,1.721485,45216000
1994-01-17,2.664063,2.687500,2.640625,2.648438,1.703893,30755200
1994-01-18,2.664063,2.671875,2.625000,2.644531,1.701380,43686400
1994-01-19,2.617188,2.632813,2.578125,2.601563,1.673735,76563200
1994-01-20,2.601563,2.699219,2.601563,2.695313,1.734049,145004800
1994-01-21,2.695313,2.718750,2.656250,2.695313,1.734049,99078400
1994-01-24,2.687500,2.718750,2.656250,2.664063,1.713944,38374400
1994-01-25,2.664063,2.667969,2.625000,2.660156,1.711432,70361600
1994-01-26,2.656250,2.656250,2.625000,2.632813,1.693840,50489600
1994-01-27,2.625000,2.648438,2.601563,2.632813,1.693840,51129600
1994-01-28,2.640625,2.671875,2.632813,2.652344,1.706406,41875200
1994-01-31,2.664063,2.683594,2.648438,2.660156,1.711432,62566400
1994-02-01,2.656250,2.679688,2.640625,2.660156,1.711432,44003200
1994-02-02,2.648438,2.671875,2.625000,2.625000,1.688814,40924800
1994-02-03,2.632813,2.640625,2.609375,2.640625,1.698866,31792000
1994-02-04,2.625000,2.640625,2.539063,2.539063,1.633525,78217600
1994-02-07,2.492188,2.539063,2.484375,2.523438,1.623473,118851200
1994-02-08,2.515625,2.515625,2.437500,2.460938,1.583263,149875200
1994-02-09,2.453125,2.507813,2.437500,2.488281,1.600855,98585600
1994-02-10,2.492188,2.523438,2.468750,2.480469,1.595828,66620800
1994-02-11,2.476563,2.484375,2.437500,2.460938,1.583263,53747200
1994-02-14,2.468750,2.484375,2.460938,2.472656,1.590802,55270400
1994-02-15,2.492188,2.507813,2.476563,2.492188,1.603368,28876800
1994-02-16,2.507813,2.507813,2.460938,2.460938,1.583263,43731200
1994-02-17,2.468750,2.484375,2.437500,2.457031,1.580749,85017600
1994-02-18,2.453125,2.523438,2.453125,2.500000,1.608394,79465600
1994-02-22,2.500000,2.507813,2.453125,2.484375,1.598342,63235200
1994-02-23,2.492188,2.562500,2.445313,2.531250,1.628499,139462400
1994-02-24,2.500000,2.523438,2.476563,2.496094,1.605880,82553600
1994-02-25,2.507813,2.539063,2.492188,2.531250,1.628499,52995200
1994-02-28,2.539063,2.593750,2.531250,2.578125,1.658656,55494400
1994-03-01,2.593750,2.601563,2.570313,2.601563,1.673735,48070400
1994-03-02,2.554688,2.593750,2.531250,2.585938,1.663682,68499200
1994-03-03,2.593750,2.601563,2.515625,2.531250,1.628499,31564800
1994-03-04,2.531250,2.546875,2.515625,2.531250,1.628499,25705600
1994-03-07,2.539063,2.570313,2.523438,2.539063,1.633525,30540800
1994-03-08,2.539063,2.539063,2.492188,2.531250,1.628499,24723200
1994-03-09,2.539063,2.554688,2.500000,2.527344,1.625986,37024000
1994-03-10,2.546875,2.570313,2.515625,2.527344,1.625986,46588800
1994-03-11,2.531250,2.570313,2.523438,2.554688,1.643578,34857600
1994-03-14,2.578125,2.632813,2.570313,2.621094,1.686301,69203200
1994-03-15,2.625000,2.664063,2.609375,2.652344,1.706406,62934400
1994-03-16,2.656250,2.664063,2.640625,2.648438,1.703893,41286400
1994-03-17,2.648438,2.664063,2.640625,2.640625,1.698866,30992000
1994-03-18,2.640625,2.656250,2.609375,2.648438,1.703893,36857600
1994-03-21,2.656250,2.667969,2.593750,2.601563,1.673735,65078400
1994-03-22,2.570313,2.679688,2.570313,2.648438,1.703893,89024000
1994-03-23,2.664063,2.734375,2.656250,2.695313,1.734049,116441600
1994-03-24,2.679688,2.726563,2.656250,2.726563,1.754155,60166400
1994-03-25,2.718750,2.789063,2.718750,2.734375,1.759182,102051200
1994-03-28,2.734375,2.750000,2.617188,2.699219,1.736563,118403200
1994-03-29,2.703125,2.703125,2.578125,2.578125,1.658656,78339200
1994-03-30,2.585938,2.656250,2.578125,2.613281,1.681275,86860800
1994-03-31,2.609375,2.679688,2.578125,2.648438,1.703893,72297600
1994-04-04,2.578125,2.679688,2.562500,2.640625,1.698866,73996800
1994-04-05,2.664063,2.742188,2.656250,2.742188,1.764207,101878400
1994-04-06,2.734375,2.789063,2.726563,2.781250,1.789338,80780800
1994-04-07,2.789063,2.816406,2.773438,2.804688,1.804417,76630400
1994-04-08,2.804688,2.812500,2.710938,2.718750,1.749128,118710400
1994-04-11,2.718750,2.726563,2.687500,2.718750,1.749128,40400000
1994-04-12,2.710938,2.710938,2.625000,2.648438,1.703893,84969600
1994-04-13,2.648438,2.671875,2.593750,2.652344,1.706406,69644800
1994-04-14,2.640625,2.664063,2.617188,2.628906,1.691327,53088000
1994-04-15,2.609375,2.664063,2.609375,2.652344,1.706406,35241600
1994-04-18,2.648438,2.679688,2.570313,2.593750,1.668708,78006400
1994-04-19,2.718750,2.796875,2.679688,2.753906,1.771746,291273600
1994-04-20,2.765625,2.800781,2.718750,2.796875,1.799391,104732800
1994-04-21,2.796875,2.867188,2.789063,2.859375,1.839600,141980800
1994-04-22,2.875000,2.898438,2.835938,2.867188,1.844627,66060800
1994-04-25,2.875000,2.945313,2.859375,2.929688,1.884836,142745600
1994-04-26,2.953125,2.976563,2.937500,2.966797,1.908711,113193600
1994-04-28,2.976563,2.976563,2.867188,2.878906,1.852166,141382400
1994-04-29,2.875000,2.921875,2.851563,2.890625,1.859706,56803200
1994-05-02,2.898438,2.986328,2.875000,2.984375,1.920020,79260800
1994-05-03,2.976563,2.984375,2.914063,2.921875,1.879811,41929600
1994-05-04,2.929688,2.976563,2.898438,2.972656,1.912482,68889600
1994-05-05,2.976563,3.007813,2.937500,2.949219,1.897402,56374400
1994-05-06,2.914063,2.945313,2.839844,2.890625,1.859706,96403200
1994-05-09,2.867188,2.925781,2.863281,2.882813,1.854680,47600000
1994-05-10,2.906250,2.953125,2.898438,2.937500,1.889863,65305600
1994-05-11,2.937500,2.945313,2.898438,2.921875,1.879811,57433600
1994-05-12,2.921875,2.978027,2.914063,2.953125,1.899916,58998400
1994-05-13,3.046875,3.046875,2.953125,3.015625,1.940124,179920000
1994-05-16,3.007813,3.023438,2.960938,2.968750,1.909968,56633600
1994-05-17,2.968750,2.976563,2.921875,2.957031,1.902428,122464000
1994-05-18,2.976563,3.046875,2.960938,3.033203,1.951434,96953600
1994-05-19,3.039063,3.093750,3.031250,3.074219,1.977822,89651200
1994-05-20,3.062500,3.101563,3.039063,3.054688,1.965255,78140800
1994-05-23,3.062500,3.187500,3.031250,3.160156,2.033111,74947200
1994-05-24,3.203125,3.242188,3.140625,3.195313,2.055728,85144000
1994-05-25,3.187500,3.296875,3.140625,3.281250,2.111017,86003200
1994-05-26,3.296875,3.296875,3.203125,3.250000,2.090912,64296000
1994-05-27,3.234375,3.296875,3.203125,3.273438,2.105991,47544000
1994-05-31,3.265625,3.360352,3.242188,3.359375,2.161280,76000000
1994-06-01,3.343750,3.343750,3.273438,3.312500,2.131121,100764800
1994-06-02,3.328125,3.335938,3.250000,3.265625,2.100965,60291200
1994-06-03,3.281250,3.343750,3.265625,3.304688,2.126096,86841600
1994-06-06,3.289063,3.414063,3.234375,3.406250,2.191437,764504000
1994-06-07,3.375000,3.390625,3.343750,3.351563,2.156253,166171200
1994-06-08,3.351563,3.351563,3.226563,3.250000,2.090912,203835200
1994-06-09,3.242188,3.285156,3.234375,3.265625,2.100965,79356800
1994-06-10,3.265625,3.312500,3.242188,3.285156,2.113530,53726400
1994-06-13,3.289063,3.335938,3.242188,3.304688,2.126096,56628800
1994-06-14,3.320313,3.382813,3.312500,3.347656,2.153741,59249600
1994-06-15,3.351563,3.414063,3.328125,3.390625,2.181384,58860800
1994-06-16,3.390625,3.390625,3.343750,3.347656,2.153741,48478400
1994-06-17,3.343750,3.351563,3.304688,3.312500,2.131121,47622400
1994-06-20,3.281250,3.343750,3.273438,3.343750,2.151227,45668800
1994-06-21,3.257813,3.335938,3.250000,3.289063,2.116043,86995200
1994-06-22,3.296875,3.312500,3.203125,3.218750,2.070807,82924800
1994-06-23,3.218750,3.265625,3.125000,3.132813,2.015518,85979200
1994-06-24,3.125000,3.148438,3.078125,3.093750,1.990387,81454400
1994-06-27,3.109375,3.257813,3.085938,3.242188,2.085886,76161600
1994-06-28,3.250000,3.296875,3.136719,3.207031,2.063268,99417600
1994-06-29,3.210938,3.242188,3.179688,3.210938,2.065781,53435200
1994-06-30,3.234375,3.257813,3.187500,3.226563,2.075833,40827200
1994-07-01,3.226563,3.234375,3.116211,3.140625,2.020546,66622400
1994-07-05,3.148438,3.187500,3.062500,3.070313,1.975309,40430400
1994-07-06,3.035156,3.062500,2.984375,3.019531,1.942638,89254400
1994-07-07,3.031250,3.156250,2.996094,3.148438,2.025571,89667200
1994-07-08,3.117188,3.179688,3.070313,3.093750,1.990387,48945600
1994-07-11,3.101563,3.101563,2.984375,3.023438,1.945152,85406400
1994-07-12,3.015625,3.015625,2.929688,3.000000,1.930073,83752000
1994-07-13,3.015625,3.093750,2.992188,3.093750,1.990387,82956800
1994-07-14,3.085938,3.101563,3.023438,3.046875,1.960230,81446400
1994-07-15,3.046875,3.085938,3.000000,3.039063,1.955204,45520000
1994-07-18,3.218750,3.234375,3.093750,3.156250,2.030597,150499200
1994-07-19,3.164063,3.164063,3.101563,3.132813,2.015518,70126400
1994-07-20,3.125000,3.125000,2.992188,3.023438,1.945152,112604800
1994-07-21,3.039063,3.054688,2.968750,2.984375,1.920020,85740800
1994-07-22,3.031250,3.171875,2.953125,3.160156,2.033111,152916800
1994-07-25,3.164063,3.226563,3.140625,3.199219,2.058242,51513600
1994-07-26,3.195313,3.203125,3.109375,3.148438,2.025571,54308800
1994-07-27,3.148438,3.148438,3.093750,3.093750,1.990387,29291200
1994-07-28,3.093750,3.140625,3.078125,3.093750,1.990387,39899200
1994-07-29,3.117188,3.226563,3.101563,3.218750,2.070807,67064000
1994-08-01,3.226563,3.351563,3.218750,3.335938,2.146201,83934400
1994-08-02,3.359375,3.414063,3.289063,3.300781,2.123583,95249600
1994-08-03,3.359375,3.375000,3.320313,3.335938,2.146201,58771200
1994-08-04,3.343750,3.351563,3.296875,3.296875,2.121071,40192000
1994-08-05,3.289063,3.304688,3.265625,3.281250,2.111017,31204800
1994-08-08,3.273438,3.312500,3.250000,3.312500,2.131121,34537600
1994-08-09,3.312500,3.367188,3.296875,3.343750,2.151227,40198400
1994-08-10,3.343750,3.398438,3.328125,3.382813,2.176358,48646400
1994-08-11,3.367188,3.500000,3.367188,3.453125,2.221594,81428800
1994-08-12,3.460938,3.476563,3.429688,3.453125,2.221594,38088000
1994-08-15,3.468750,3.468750,3.398438,3.402344,2.188923,36113600
1994-08-16,3.429688,3.445313,3.375000,3.429688,2.206515,56779200
1994-08-17,3.460938,3.515625,3.445313,3.492188,2.246726,79790400
1994-08-18,3.492188,3.523438,3.460938,3.468750,2.231646,61276800
1994-08-19,3.492188,3.500000,3.421875,3.429688,2.206515,74761600
1994-08-22,3.437500,3.437500,3.406250,3.414063,2.196463,62835200
1994-08-23,3.414063,3.523438,3.406250,3.468750,2.231646,58363200
1994-08-24,3.468750,3.500000,3.468750,3.484375,2.241698,35246400
1994-08-25,3.492188,3.546875,3.484375,3.511719,2.259290,55174400
1994-08-26,3.523438,3.609375,3.515625,3.554688,2.286935,60961600
1994-08-29,3.585938,3.632813,3.562500,3.566406,2.294474,56625600
1994-08-30,3.562500,3.656250,3.539063,3.648438,2.347250,39851200
1994-08-31,3.648438,3.703125,3.609375,3.632813,2.337197,60968000
1994-09-01,3.562500,3.562500,3.484375,3.507813,2.256778,115568000
1994-09-02,3.531250,3.531250,3.484375,3.500000,2.251751,46964800
1994-09-06,3.492188,3.515625,3.480469,3.500000,2.251751,28804800
1994-09-07,3.515625,3.613281,3.507813,3.554688,2.286935,43588800
1994-09-08,3.562500,3.625000,3.562500,3.621094,2.329659,28377600
1994-09-09,3.507813,3.617188,3.492188,3.554688,2.286935,60800000
1994-09-12,3.570313,3.570313,3.492188,3.507813,2.256778,36238400
1994-09-13,3.523438,3.617188,3.523438,3.597656,2.314580,41134400
1994-09-14,3.609375,3.632813,3.593750,3.601563,2.317093,29968000
1994-09-15,3.601563,3.640625,3.585938,3.640625,2.342224,40640000
1994-09-16,3.625000,3.632813,3.546875,3.554688,2.286935,52921600
1994-09-19,3.570313,3.578125,3.539063,3.554688,2.286935,48350400
1994-09-20,3.554688,3.570313,3.496094,3.500000,2.251751,40276800
1994-09-21,3.519531,3.585938,3.437500,3.578125,2.302014,82948800
1994-09-22,3.578125,3.593750,3.539063,3.562500,2.291961,44320000
1994-09-23,3.554688,3.593750,3.500000,3.500000,2.251751,48371200
1994-09-26,3.500000,3.500000,3.453125,3.472656,2.234159,29921600
1994-09-27,3.468750,3.531250,3.429688,3.531250,2.271856,50585600
1994-09-28,3.539063,3.593750,3.531250,3.562500,2.291961,33355200
1994-09-29,3.554688,3.578125,3.523438,3.531250,2.271856,27105600
1994-09-30,3.531250,3.593750,3.507813,3.507813,2.256778,34608000
1994-10-03,3.507813,3.523438,3.468750,3.492188,2.246726,28833600
1994-10-04,3.500000,3.507813,3.429688,3.437500,2.211542,42622400
1994-10-05,3.429688,3.492188,3.382813,3.468750,2.231646,50985600
1994-10-06,3.468750,3.492188,3.390625,3.406250,2.191437,40790400
1994-10-07,3.414063,3.429688,3.367188,3.398438,2.186410,51518400
1994-10-10,3.398438,3.460938,3.398438,3.421875,2.201489,39480000
1994-10-11,3.445313,3.539063,3.445313,3.488281,2.244212,55692800
1994-10-12,3.492188,3.531250,3.484375,3.515625,2.261804,27912000
1994-10-13,3.539063,3.609375,3.539063,3.578125,2.302014,63033600
1994-10-14,3.578125,3.585938,3.449219,3.496094,2.249238,99878400
1994-10-17,3.500000,3.515625,3.437500,3.445313,2.216568,31160000
1994-10-18,3.453125,3.546875,3.441406,3.539063,2.276883,52686400
1994-10-19,3.539063,3.625000,3.515625,3.601563,2.317093,59488000
1994-10-20,3.640625,3.742188,3.617188,3.726563,2.397512,136558400
1994-10-21,3.703125,3.726563,3.648438,3.710938,2.387459,67099200
1994-10-24,3.718750,3.718750,3.648438,3.679688,2.367355,57145600
1994-10-25,3.671875,3.734375,3.648438,3.730469,2.400026,44780800
1994-10-26,3.742188,3.820313,3.734375,3.812500,2.452801,97904000
1994-10-27,3.820313,3.851563,3.796875,3.851563,2.477932,41238400
1994-10-28,3.851563,3.898438,3.835938,3.882813,2.498037,58414400
1994-10-31,3.890625,3.984375,3.875000,3.937500,2.533221,59932800
1994-11-01,3.921875,3.929688,3.882813,3.921875,2.523167,39624000
1994-11-02,3.921875,4.007813,3.906250,3.937500,2.533221,61408000
1994-11-03,3.937500,3.953125,3.898438,3.914063,2.518141,63441600
1994-11-04,3.914063,3.945313,3.832031,3.843750,2.472906,46947200
1994-11-07,3.843750,3.875000,3.804688,3.867188,2.487984,47094400
1994-11-08,3.867188,3.992188,3.855469,3.976563,2.558352,43328000
1994-11-09,4.015625,4.039063,3.945313,3.984375,2.563378,60206400
1994-11-10,3.968750,4.023438,3.968750,3.980469,2.560865,24689600
1994-11-11,3.890625,3.917969,3.796875,3.890625,2.503063,132899200
1994-11-14,3.921875,4.031250,3.921875,4.031250,2.593535,48934400
1994-11-15,4.031250,4.070313,4.015625,4.035156,2.596048,52544000
1994-11-16,4.046875,4.054688,4.031250,4.039063,2.598562,30196800
1994-11-17,4.039063,4.046875,3.992188,4.015625,2.583483,33232000
1994-11-18,4.007813,4.046875,4.000000,4.007813,2.578457,25694400
1994-11-21,4.031250,4.046875,3.960938,3.968750,2.553325,35560000
1994-11-22,3.953125,3.992188,3.867188,3.875000,2.493011,56358400
1994-11-23,3.851563,3.878906,3.816406,3.843750,2.472906,87507200
1994-11-25,3.859375,3.898438,3.851563,3.890625,2.503063,12563200
1994-11-28,3.906250,3.968750,3.890625,3.960938,2.548299,43449600
1994-11-29,3.976563,4.023438,3.968750,4.007813,2.578457,37673600
1994-11-30,4.015625,4.015625,3.921875,3.929688,2.528195,40934400
1994-12-01,3.914063,3.962891,3.906250,3.910156,2.515629,43096000
1994-12-02,3.921875,3.953125,3.875000,3.953125,2.543272,37715200
1994-12-05,3.960938,4.015625,3.945313,3.957031,2.545785,38166400
1994-12-06,3.953125,4.007813,3.937500,3.960938,2.548299,38830400
1994-12-07,3.968750,3.992188,3.937500,3.937500,2.533221,36744000
1994-12-08,3.945313,3.984375,3.890625,3.906250,2.513116,41934400
1994-12-09,3.906250,3.953125,3.890625,3.945313,2.538246,79956800
1994-12-12,3.945313,3.968750,3.851563,3.945313,2.538246,65313600
1994-12-13,3.960938,3.968750,3.890625,3.921875,2.523167,30219200
1994-12-14,3.906250,3.976563,3.906250,3.953125,2.543272,33641600
1994-12-15,3.960938,4.007813,3.937500,3.968750,2.553325,28854400
1994-12-16,3.976563,4.015625,3.950195,3.960938,2.548299,54020800
1994-12-19,3.960938,3.976563,3.906250,3.914063,2.518141,31507200
1994-12-20,3.914063,3.921875,3.671875,3.742188,2.407564,253456000
1994-12-21,3.765625,3.851563,3.757813,3.843750,2.472906,69395200
1994-12-22,3.843750,3.875000,3.765625,3.789063,2.437722,57355200
1994-12-23,3.789063,3.835938,3.773438,3.804688,2.447775,19486400
1994-12-27,3.812500,3.851563,3.789063,3.796875,2.442748,20566400
1994-12-28,3.796875,3.812500,3.750000,3.812500,2.452801,34961600
1994-12-29,3.804688,3.867188,3.789063,3.863281,2.485471,23446400
1994-12-30,3.867188,3.867188,3.820313,3.820313,2.457826,20686400
1995-01-03,3.843750,3.843750,3.757813,3.761719,2.420130,39545600
1995-01-04,3.765625,3.796875,3.718750,3.789063,2.437722,51611200
1995-01-05,3.804688,3.812500,3.710938,3.726563,2.397512,39824000
1995-01-06,3.742188,3.828125,3.734375,3.789063,2.437722,46681600
1995-01-09,3.804688,3.812500,3.734375,3.765625,2.422644,46000000
1995-01-10,3.789063,3.843750,3.781250,3.812500,2.452801,42184000
1995-01-11,3.820313,3.859375,3.796875,3.835938,2.467880,31512000
1995-01-12,3.828125,3.882813,3.812500,3.828125,2.462854,26996800
1995-01-13,3.875000,3.937500,3.867188,3.921875,2.523167,41307200
1995-01-16,3.953125,4.031250,3.937500,4.007813,2.578457,74648000
1995-01-17,4.046875,4.070313,4.023438,4.039063,2.598562,73932800
1995-01-18,4.054688,4.078125,4.015625,4.066406,2.616153,50504000
1995-01-19,4.031250,4.062500,3.964844,3.968750,2.553325,67108800
1995-01-20,3.929688,3.968750,3.828125,3.851563,2.477932,82388800
1995-01-23,3.812500,3.937500,3.781250,3.925781,2.525680,53843200
1995-01-24,3.937500,3.945313,3.875000,3.875977,2.493639,36739200
1995-01-25,3.851563,3.890625,3.812500,3.859375,2.482958,52459200
1995-01-26,3.804688,3.812500,3.734375,3.742188,2.407564,80836800
1995-01-27,3.757813,3.765625,3.734375,3.742188,2.407564,58376000
1995-01-30,3.757813,3.757813,3.679688,3.687500,2.372381,55164800
1995-01-31,3.695313,3.734375,3.640625,3.710938,2.387459,59945600
1995-02-01,3.710938,3.796875,3.686523,3.695313,2.377407,66705600
1995-02-02,3.671875,3.710938,3.648438,3.687500,2.372381,46312000
1995-02-03,3.718750,3.781250,3.703125,3.757813,2.417617,60332800
1995-02-06,3.757813,3.820313,3.757813,3.804688,2.447775,48345600
1995-02-07,3.796875,3.820313,3.789063,3.812500,2.452801,33152000
1995-02-08,3.828125,3.875000,3.812500,3.867188,2.487984,49150400
1995-02-09,3.882813,3.906250,3.859375,3.867188,2.487984,42398400
1995-02-10,3.875000,3.914063,3.843750,3.875000,2.493011,49862400
1995-02-13,3.875000,3.921875,3.851563,3.875000,2.493011,38160000
1995-02-14,3.882813,3.890625,3.843750,3.867188,2.487984,31121600
1995-02-15,3.757813,3.835938,3.726563,3.796875,2.442748,147001600
1995-02-16,3.804688,3.820313,3.765625,3.804688,2.447775,56744000
1995-02-17,3.796875,3.804688,3.765625,3.773438,2.427669,37824000
1995-02-21,3.781250,3.796875,3.718750,3.734375,2.402538,55392000
1995-02-22,3.734375,3.875000,3.726563,3.843750,2.472906,60902400
1995-02-23,3.828125,3.882813,3.812500,3.851563,2.477932,59939200
1995-02-24,3.835938,3.867188,3.828125,3.828125,2.462854,34177600
1995-02-27,3.835938,3.875000,3.820313,3.859375,2.482958,28592000
1995-02-28,3.867188,3.953125,3.859375,3.937500,2.533221,52544000
1995-03-01,3.945313,4.000000,3.921875,3.953125,2.543272,52032000
1995-03-02,3.953125,3.984375,3.945313,3.984375,2.563378,26038400
1995-03-03,3.976563,3.992188,3.945313,3.976563,2.558352,31776000
1995-03-06,3.953125,4.023438,3.929688,4.019531,2.585995,45156800
1995-03-07,4.023438,4.125977,4.015625,4.083984,2.627463,91750400
1995-03-08,4.109375,4.289063,4.109375,4.281250,2.754374,140096000
1995-03-09,4.281250,4.296875,4.179688,4.242188,2.729243,58238400
1995-03-10,4.242188,4.296875,4.156250,4.285156,2.756887,44324800
1995-03-13,4.289063,4.355469,4.265625,4.312500,2.774480,34550400
1995-03-14,4.335938,4.500000,4.328125,4.484375,2.885057,78643200
1995-03-15,4.484375,4.492188,4.398438,4.406250,2.834795,57294400
1995-03-16,4.375000,4.406250,4.351563,4.382813,2.819715,47510400
1995-03-17,4.406250,4.484375,4.367188,4.371094,2.812177,59868800
1995-03-20,4.382813,4.468750,4.375000,4.445313,2.859926,37772800
1995-03-21,4.453125,4.468750,4.398438,4.402344,2.832281,74772800
1995-03-22,4.406250,4.437500,4.367188,4.433594,2.852387,52464000
1995-03-23,4.460938,4.578125,4.453125,4.546875,2.925267,105286400
1995-03-24,4.578125,4.632813,4.570313,4.617188,2.970503,65683200
1995-03-27,4.546875,4.617188,4.539063,4.562500,2.935319,61008000
1995-03-28,4.554688,4.625000,4.554688,4.601563,2.960450,47603200
1995-03-29,4.601563,4.625000,4.503906,4.515625,2.905162,65763200
1995-03-30,4.531250,4.546875,4.398438,4.507813,2.900136,75011200
1995-03-31,4.484375,4.507813,4.406250,4.445313,2.859926,63080000
1995-04-03,4.437500,4.460938,4.343750,4.375000,2.814689,65617600
1995-04-04,4.390625,4.468750,4.359375,4.367188,2.809664,66689600
1995-04-05,4.367188,4.414063,4.296875,4.414063,2.839821,65792000
1995-04-06,4.414063,4.429688,4.339844,4.375000,2.814689,35414400
1995-04-07,4.390625,4.421875,4.343750,4.351563,2.799611,43148800
1995-04-10,4.343750,4.453125,4.335938,4.433594,2.852387,43169600
1995-04-11,4.476563,4.508789,4.445313,4.507813,2.900136,43624000
1995-04-12,4.507813,4.578125,4.421875,4.476563,2.880029,40430400
1995-04-13,4.484375,4.531250,4.445313,4.531250,2.915213,32814400
1995-04-17,4.718750,4.882813,4.718750,4.835938,3.111237,187913600
1995-04-18,4.835938,4.843750,4.750000,4.796875,3.086105,75609600
1995-04-19,4.789063,4.812500,4.718750,4.757813,3.060975,59163200
1995-04-20,4.781250,4.804688,4.625000,4.703125,3.025791,83913600
1995-04-21,4.726563,4.742188,4.679688,4.687500,3.015738,53555200
1995-04-24,4.710938,4.860352,4.695313,4.859375,3.126317,68089600
1995-04-25,4.851563,5.007813,4.851563,5.000000,3.216788,69371200
1995-04-26,4.984375,5.015625,4.945313,4.976563,3.201709,44305600
1995-04-27,4.976563,5.031250,4.773438,4.914063,3.161499,128844800
1995-04-28,4.929688,5.132813,4.914063,5.109375,3.287156,92104000
1995-05-01,5.117188,5.234375,5.109375,5.132813,3.302234,65550400
1995-05-02,5.132813,5.140625,4.968750,4.972656,3.199196,78099200
1995-05-03,5.015625,5.062500,5.015625,5.054688,3.251971,61566400
1995-05-04,5.093750,5.203125,5.062500,5.093750,3.277102,66524800
1995-05-05,5.085938,5.101563,4.992188,5.000000,3.216788,43707200
1995-05-08,4.992188,5.023438,4.945313,4.992188,3.211761,43988800
1995-05-09,5.000000,5.023438,4.945313,4.988281,3.209248,36748800
1995-05-10,5.007813,5.023438,4.929688,4.953125,3.186629,38688000
1995-05-11,4.945313,5.093750,4.937500,5.085938,3.272076,38673600
1995-05-12,5.085938,5.140625,5.023438,5.046875,3.246945,36192000
1995-05-15,5.039063,5.125000,4.992188,5.082031,3.269564,35232000
1995-05-16,5.093750,5.313477,5.093750,5.304688,3.412811,86708800
1995-05-17,5.328125,5.429688,5.320313,5.375000,3.458046,66515200
1995-05-18,5.351563,5.421875,5.289063,5.289063,3.402759,58326400
1995-05-19,5.265625,5.343750,5.250000,5.335938,3.432915,45190400
1995-05-22,5.335938,5.468750,5.250000,5.453125,3.508310,91382400
1995-05-23,5.468750,5.531250,5.376953,5.531250,3.558573,55516800
1995-05-24,5.570313,5.593750,5.437500,5.468750,3.518363,68684800
1995-05-25,5.492188,5.585938,5.445313,5.578125,3.588728,43440000
1995-05-26,5.574219,5.578125,5.437500,5.468750,3.518363,52934400
1995-05-30,5.500000,5.523438,5.164063,5.187500,3.337416,99612800
1995-05-31,5.203125,5.296875,5.062500,5.292969,3.405272,119756800
1995-06-01,5.312500,5.351563,5.242188,5.257813,3.382653,61153600
1995-06-02,5.234375,5.257813,5.164063,5.195313,3.342444,55556800
1995-06-05,5.164063,5.335938,5.109375,5.296875,3.407785,55852800
1995-06-06,5.304688,5.375977,5.195313,5.195313,3.342444,49036800
1995-06-07,5.179688,5.296875,5.132813,5.250000,3.377627,64590400
1995-06-08,5.257813,5.289063,5.226563,5.257813,3.382653,29320000
1995-06-09,5.234375,5.367188,5.164063,5.304688,3.412811,81214400
1995-06-12,5.289063,5.296875,5.203125,5.234375,3.367574,45832000
1995-06-13,5.257813,5.296875,5.210938,5.242188,3.372601,37691200
1995-06-14,5.210938,5.257813,5.171875,5.238281,3.370088,43096000
1995-06-15,5.250000,5.312500,5.242188,5.304688,3.412811,43912000
1995-06-16,5.312500,5.468750,5.304688,5.437500,3.498256,92278400
1995-06-19,5.453125,5.618164,5.429688,5.613281,3.611345,78982400
1995-06-20,5.648438,5.710938,5.609375,5.710938,3.674174,56670400
1995-06-21,5.742188,5.773438,5.625000,5.656250,3.638991,57224000
1995-06-22,5.664063,5.750000,5.664063,5.742188,3.694280,46296000
1995-06-23,5.671875,5.761719,5.640625,5.695313,3.664123,46356800
1995-06-26,5.687500,5.695313,5.593750,5.609375,3.608835,41048000
1995-06-27,5.593750,5.656250,5.421875,5.429688,3.493230,66004800
1995-06-28,5.421875,5.562500,5.304688,5.492188,3.533440,107286400
1995-06-29,5.500000,5.609375,5.500000,5.585938,3.593754,57643200
1995-06-30,5.601563,5.687500,5.601563,5.648438,3.633965,53342400
1995-07-03,5.679688,5.695313,5.648438,5.683594,3.656583,16763200
1995-07-05,5.726563,5.750000,5.648438,5.667969,3.646531,48547200
1995-07-06,5.664063,5.812500,5.648438,5.796875,3.729465,47070400
1995-07-07,5.804688,5.976563,5.796875,5.976563,3.845067,66699200
1995-07-10,6.000000,6.234375,5.984375,6.179688,3.975748,111982400
1995-07-11,6.187500,6.195313,6.031250,6.031250,3.880249,78227200
1995-07-12,6.046875,6.250000,6.046875,6.242188,4.015959,94675200
1995-07-13,6.257813,6.343750,6.132813,6.257813,4.026012,84811200
1995-07-14,6.140625,6.476563,6.125000,6.476563,4.166745,89905600
1995-07-17,6.734375,6.828125,6.656250,6.812500,4.382874,155830400
1995-07-18,6.687500,6.695313,6.328125,6.367188,4.096377,289624000
1995-07-19,6.062500,6.171875,5.531250,5.906250,3.799832,305092800
1995-07-20,5.953125,6.085938,5.875000,6.007813,3.865174,177848000
1995-07-21,5.875000,6.000000,5.734375,5.750000,3.699306,169257600
1995-07-24,5.789063,5.859375,5.757813,5.851563,3.764647,94811200
1995-07-25,5.968750,6.101563,5.937500,6.023438,3.875224,109422400
1995-07-26,6.101563,6.132813,5.929688,6.000000,3.860146,77470400
1995-07-27,6.031250,6.101563,6.015625,6.031250,3.880249,52916800
1995-07-28,6.000000,6.000000,5.750000,5.789063,3.724438,158468800
1995-07-31,5.820313,5.843750,5.625000,5.656250,3.638991,101435200
1995-08-01,5.671875,5.680664,5.492188,5.593750,3.598782,166144000
1995-08-02,5.687500,5.789063,5.500000,5.562500,3.578676,129804800
1995-08-03,5.500000,5.710938,5.468750,5.695313,3.664123,113536000
1995-08-04,5.710938,5.867188,5.703125,5.867188,3.774701,77705600
1995-08-07,5.906250,5.968750,5.734375,5.851563,3.764647,64273600
1995-08-08,5.882813,5.929688,5.835938,5.843750,3.759622,43913600
1995-08-09,6.109375,6.132813,6.000000,6.031250,3.880249,144384000
1995-08-10,6.062500,6.070313,5.867188,5.882813,3.784753,71883200
1995-08-11,5.921875,6.039063,5.757813,6.031250,3.880249,97195200
1995-08-14,6.054688,6.203125,5.984375,6.171875,3.970723,88872000
1995-08-15,6.203125,6.210938,6.054688,6.148438,3.955643,63267200
1995-08-16,6.148438,6.179688,6.070313,6.171875,3.970723,38118400
1995-08-17,6.179688,6.296875,6.165039,6.195313,3.985799,74564800
1995-08-18,6.230469,6.234375,6.062500,6.070313,3.905381,77502400
1995-08-21,6.093750,6.140625,5.898438,5.906250,3.799832,110491200
1995-08-22,5.945313,6.210938,5.898438,6.207031,3.993341,94320000
1995-08-23,6.250000,6.281250,6.093750,6.117188,3.935538,111188800
1995-08-24,6.132813,6.132813,5.968750,6.007813,3.865174,95275200
1995-08-25,6.023438,6.046875,5.898438,5.898438,3.794805,73489600
1995-08-28,5.898438,5.898438,5.617188,5.628906,3.621402,112622400
1995-08-29,5.632813,5.742188,5.437500,5.742188,3.694280,163929600
1995-08-30,5.804688,5.859375,5.718750,5.828125,3.749569,79499200
1995-08-31,5.835938,5.875000,5.718750,5.781250,3.719411,38764800
1995-09-01,5.734375,5.750000,5.585938,5.609375,3.608835,80262400
1995-09-05,5.679688,5.945313,5.640625,5.937500,3.819935,92052800
1995-09-06,5.953125,6.031250,5.812500,5.843750,3.759622,100265600
1995-09-07,5.890625,6.039063,5.828125,5.914063,3.804857,93932800
1995-09-08,5.859375,5.976563,5.828125,5.968750,3.840040,64417600
1995-09-11,5.960938,6.117188,5.937500,6.101563,3.925486,77408000
1995-09-12,6.109375,6.109375,5.976563,6.015625,3.870198,71155200
1995-09-13,6.007813,6.062500,5.945313,6.007813,3.865174,61208000
1995-09-14,6.007813,6.031250,5.921875,5.929688,3.814909,54230400
1995-09-15,5.921875,5.960938,5.781250,5.839844,3.757108,88316800
1995-09-18,5.828125,5.835938,5.679688,5.750000,3.699306,76827200
1995-09-19,5.750000,5.906250,5.718750,5.832031,3.752082,58011200
1995-09-20,5.843750,5.914063,5.789063,5.820313,3.744542,44652800
1995-09-21,5.703125,5.816406,5.656250,5.664063,3.644018,83836800
1995-09-22,5.617188,5.671875,5.562500,5.609375,3.608835,99899200
1995-09-25,5.656250,5.664063,5.531250,5.639648,3.628310,57878400
1995-09-26,5.648438,5.742188,5.507813,5.515625,3.548519,76548800
1995-09-27,5.500000,5.546875,5.210938,5.539063,3.563599,140756800
1995-09-28,5.562500,5.718750,5.554688,5.718750,3.679201,105510400
1995-09-29,5.726563,5.796875,5.628906,5.656250,3.638991,95158400
1995-10-02,5.656250,5.679688,5.507813,5.515625,3.548519,67731200
1995-10-03,5.507813,5.578125,5.453125,5.554688,3.573650,80736000
1995-10-04,5.507813,5.507813,5.343750,5.382813,3.463073,73473600
1995-10-05,5.375000,5.468750,5.312500,5.468750,3.518363,101289600
1995-10-06,5.468750,5.562500,5.343750,5.367188,3.453021,76616000
1995-10-09,5.304688,5.359375,5.171875,5.195313,3.342444,108614400
1995-10-10,5.078125,5.257813,5.023438,5.234375,3.367574,157644800
1995-10-11,5.367188,5.460938,5.312500,5.414063,3.483178,107009600
1995-10-12,5.437500,5.507813,5.414063,5.476563,3.523388,78700800
1995-10-13,5.531250,5.546875,5.375000,5.390625,3.468099,68644800
1995-10-16,5.359375,5.460938,5.343750,5.421875,3.488204,61067200
1995-10-17,5.453125,5.718750,5.421875,5.695313,3.664123,123140800
1995-10-18,6.140625,6.164063,5.929688,5.976563,3.845067,294329600
1995-10-19,5.953125,6.062500,5.921875,6.046875,3.890303,95840000
1995-10-20,6.031250,6.054688,5.929688,5.968750,3.840040,79984000
1995-10-23,5.937500,6.070313,5.906250,6.023438,3.875224,93473600
1995-10-24,6.023438,6.132813,6.023438,6.093750,3.920460,68681600
1995-10-25,6.101563,6.109375,5.992188,5.992188,3.855119,60211200
1995-10-26,5.984375,6.132813,5.960938,6.125000,3.940565,82841600
1995-10-27,6.093750,6.258789,6.085938,6.250000,4.020984,130683200
1995-10-30,6.203125,6.460938,6.156250,6.421875,4.131562,125464000
1995-10-31,6.437500,6.460938,6.234375,6.250000,4.020984,91958400
1995-11-01,6.257813,6.312500,6.140625,6.148438,3.955643,72819200
1995-11-02,6.164063,6.273438,6.140625,6.250000,4.020984,63504000
1995-11-03,6.250000,6.257813,6.171875,6.218750,4.000879,40635200
1995-11-06,6.062500,6.179688,6.054688,6.085938,3.915434,87729600
1995-11-07,6.031250,6.085938,5.804688,5.812500,3.739515,115921600
1995-11-08,5.867188,5.968750,5.835938,5.953125,3.829988,71280000
1995-11-09,6.031250,6.188477,6.000000,6.187500,3.980775,99814400
1995-11-10,6.156250,6.187500,6.038086,6.054688,3.895329,60819200
1995-11-13,6.039063,6.078125,6.003906,6.019531,3.872712,59003200
1995-11-14,5.992188,6.000000,5.867188,5.875000,3.779727,75657600
1995-11-15,5.898438,5.914063,5.742188,5.875000,3.779727,108686400
1995-11-16,5.656250,5.740234,5.601563,5.617188,3.613859,195126400
1995-11-17,5.625000,5.664063,5.460938,5.460938,3.513336,143803200
1995-11-20,5.523438,5.585938,5.359375,5.375000,3.458046,115296000
1995-11-21,5.367188,5.546875,5.265625,5.500000,3.538467,130163200
1995-11-22,5.523438,5.593750,5.453125,5.460938,3.513336,65428800
1995-11-24,5.476563,5.515625,5.460938,5.500000,3.538467,15014400
1995-11-27,5.539063,5.593750,5.446289,5.453125,3.508310,79100800
1995-11-28,5.437500,5.718750,5.406250,5.718750,3.679201,86537600
1995-11-29,5.742188,5.781250,5.578125,5.609375,3.608835,91067200
1995-11-30,5.593750,5.609375,5.429688,5.445313,3.503281,93512000
1995-12-01,5.445313,5.492188,5.367188,5.390625,3.468099,96124800
1995-12-04,5.382813,5.601563,5.328125,5.492188,3.533440,130436800
1995-12-05,5.492188,5.507813,5.320313,5.375000,3.458046,104528000
1995-12-06,5.382813,5.687500,5.375000,5.664063,3.644018,145272000
1995-12-07,5.695313,5.750000,5.553711,5.656250,3.638991,132876800
1995-12-08,5.789063,5.914063,5.764648,5.906250,3.799832,147041600
1995-12-11,5.906250,5.921875,5.812500,5.820313,3.744542,61924800
1995-12-12,5.812500,5.820313,5.695313,5.710938,3.674174,44739200
1995-12-13,5.695313,5.757813,5.656250,5.734375,3.689255,39577600
1995-12-14,5.765625,5.843750,5.539063,5.546875,3.568624,92822400
1995-12-15,5.570313,5.609375,5.453125,5.523438,3.553545,115470400
1995-12-18,5.523438,5.562500,5.335938,5.437500,3.498256,99460800
1995-12-19,5.460938,5.688477,5.460938,5.679688,3.654068,84340800
1995-12-20,5.695313,5.710938,5.437500,5.445313,3.503281,84980800
1995-12-21,5.484375,5.625000,5.460938,5.625000,3.618886,60593600
1995-12-22,5.632813,5.679688,5.570313,5.656250,3.638991,36057600
1995-12-26,5.640625,5.703125,5.617188,5.640625,3.628939,34707200
1995-12-27,5.648438,5.664063,5.523438,5.554688,3.573650,40539200
1995-12-28,5.515625,5.531250,5.453125,5.460938,3.513336,49777600
1995-12-29,5.453125,5.546875,5.390625,5.484375,3.528415,52342400
1996-01-02,5.492188,5.609375,5.460938,5.609375,3.608835,57779200
1996-01-03,5.570313,5.632813,5.421875,5.429688,3.493230,62857600
1996-01-04,5.453125,5.468750,5.304688,5.460938,3.513336,102353600
1996-01-05,5.390625,5.476563,5.382813,5.398438,3.473125,62083200
1996-01-08,5.406250,5.476563,5.382813,5.390625,3.468099,11377600
1996-01-09,5.375000,5.375000,4.992188,5.011719,3.224326,177424000
1996-01-10,5.031250,5.203125,5.030273,5.148438,3.312286,181571200
1996-01-11,5.218750,5.429688,5.195313,5.414063,3.483178,116617600
1996-01-12,5.406250,5.429688,5.242188,5.359375,3.447995,80544000
1996-01-15,5.367188,5.367188,5.117188,5.156250,3.317312,84572800
1996-01-16,5.226563,5.405273,5.203125,5.398438,3.473125,122006400
1996-01-17,5.296875,5.468750,5.289063,5.304688,3.412811,143078400
1996-01-18,5.343750,5.554688,5.312500,5.476563,3.523388,121331200
1996-01-19,5.640625,5.828125,5.601563,5.742188,3.694280,227440000
1996-01-22,5.726563,5.796875,5.679688,5.750000,3.699306,82643200
1996-01-23,5.710938,5.734375,5.578125,5.593750,3.598782,66473600
1996-01-24,5.617188,5.781250,5.593750,5.703125,3.669149,92217600
1996-01-25,5.710938,5.726563,5.562500,5.585938,3.593754,59881600
1996-01-26,5.570313,5.679688,5.562500,5.656250,3.638991,50881600
1996-01-29,5.671875,5.703125,5.584961,5.648438,3.633965,39587200
1996-01-30,5.679688,5.710938,5.664063,5.675781,3.651556,45120000
1996-01-31,5.671875,5.789063,5.632813,5.781250,3.719411,68774400
1996-02-01,5.765625,5.890625,5.750000,5.882813,3.784753,78587200
1996-02-02,5.875000,5.882813,5.757813,5.812500,3.739515,44686400
1996-02-05,5.796875,6.078125,5.796875,6.070313,3.905381,126480000
1996-02-06,6.031250,6.093750,5.976563,6.031250,3.880249,98158400
1996-02-07,6.000000,6.070313,5.967773,6.054688,3.895329,65555200
1996-02-08,6.039063,6.218750,5.968750,6.179688,3.975748,103924800
1996-02-09,6.171875,6.265625,6.156250,6.257813,4.026012,122832000
1996-02-12,6.234375,6.320313,6.195313,6.218750,4.000879,87779200
1996-02-13,6.109375,6.265625,6.093750,6.226563,4.005906,114513600
1996-02-14,6.257813,6.257813,6.148438,6.171875,3.970723,80212800
1996-02-15,6.156250,6.195313,6.109375,6.156250,3.960669,52195200
1996-02-16,6.171875,6.203125,6.117188,6.117188,3.935538,62206400
1996-02-20,6.078125,6.156250,6.054688,6.109375,3.930511,64182400
1996-02-21,6.109375,6.257813,6.093750,6.242188,4.015959,80046400
1996-02-22,6.250000,6.414063,6.250000,6.406250,4.121511,106500800
1996-02-23,6.414063,6.476563,6.367188,6.468750,4.161720,102640000
1996-02-26,6.437500,6.453125,6.281250,6.289063,4.046115,63696000
1996-02-27,6.296875,6.300781,6.233398,6.257813,4.026012,60958400
1996-02-28,6.296875,6.375000,6.242188,6.257813,4.026012,60051200
1996-02-29,6.187500,6.257813,6.160156,6.167969,3.968209,61723200
1996-03-01,6.148438,6.164063,5.914063,5.968750,3.840040,157652800
1996-03-04,6.000000,6.085938,5.968750,6.015625,3.870198,72564800
1996-03-05,6.000000,6.141602,5.984375,6.132813,3.945591,57369600
1996-03-06,6.140625,6.179688,6.062500,6.062500,3.900355,44256000
1996-03-07,6.070313,6.101563,6.039063,6.082031,3.912921,44291200
1996-03-08,5.968750,6.093750,5.921875,5.945313,3.824963,108524800
1996-03-11,5.945313,6.039063,5.945313,6.031250,3.880249,74592000
1996-03-12,6.015625,6.039063,5.921875,5.984375,3.850093,76888000
1996-03-13,6.139648,6.312500,6.109375,6.304688,4.056169,156710400
1996-03-14,6.320313,6.367188,6.226563,6.226563,4.005906,60640000
1996-03-15,6.250000,6.445313,6.226563,6.398438,4.116483,121721600
1996-03-18,6.398438,6.617188,6.398438,6.578125,4.232086,119472000
1996-03-19,6.648438,6.691406,6.546875,6.679688,4.297427,92491200
1996-03-20,6.640625,6.664063,6.483398,6.539063,4.206954,92944000
1996-03-21,6.515625,6.523438,6.281250,6.296875,4.051142,66313600
1996-03-22,6.320313,6.339844,6.234375,6.320313,4.066223,48046400
1996-03-25,6.343750,6.398438,6.175781,6.242188,4.015959,63379200
1996-03-26,6.210938,6.429688,6.171875,6.421875,4.131562,79899200
1996-03-27,6.453125,6.500000,6.320313,6.406250,4.121511,52729600
1996-03-28,6.367188,6.468750,6.320313,6.390625,4.111456,54955200
1996-03-29,6.398438,6.507813,6.382813,6.445313,4.146640,53508800
1996-04-01,6.446289,6.468750,6.382813,6.421875,4.131562,31692800
1996-04-02,6.421875,6.562500,6.414063,6.539063,4.206954,54396800
1996-04-03,6.507813,6.570313,6.460938,6.531250,4.201931,46072000
1996-04-04,6.539063,6.554688,6.468750,6.523438,4.196903,28961600
1996-04-08,6.406250,6.492188,6.367188,6.484375,4.171772,73753600
1996-04-09,6.500000,6.500000,6.343750,6.351563,4.086326,66942400
1996-04-10,6.343750,6.437500,6.328125,6.351563,4.086326,51910400
1996-04-11,6.343750,6.398438,6.226563,6.320313,4.066223,62465600
1996-04-12,6.320313,6.351563,6.281250,6.320313,4.066223,33737600
1996-04-15,6.312500,6.476563,6.312500,6.469727,4.162346,50102400
1996-04-16,6.515625,6.593750,6.500000,6.578125,4.232086,80116800
1996-04-17,6.578125,6.625000,6.519531,6.621094,4.259732,62630400
1996-04-18,6.625000,6.828125,6.593750,6.812500,4.382874,133958400
1996-04-19,6.976563,7.007813,6.843750,6.859375,4.413030,169492800
1996-04-22,6.906250,7.085938,6.890625,7.046875,4.533659,92758400
1996-04-23,7.046875,7.078125,6.960938,7.039063,4.528632,57139200
1996-04-24,7.062500,7.070313,6.953125,6.968750,4.483397,69251200
1996-04-25,6.968750,7.109375,6.890625,7.046875,4.533659,63896000
1996-04-26,7.046875,7.117188,7.023438,7.093750,4.563818,54296000
1996-04-29,7.085938,7.093750,7.000000,7.039063,4.528632,34267200
1996-04-30,7.039063,7.078125,6.992188,7.078125,4.553765,28441600
1996-05-01,7.054688,7.203125,7.039063,7.195313,4.629161,65014400
1996-05-02,7.195313,7.203125,6.945313,6.976563,4.488424,87340800
1996-05-03,7.031250,7.156250,6.882813,6.929688,4.458267,75300800
1996-05-06,6.937500,7.023438,6.851563,6.984375,4.493453,75852800
1996-05-07,6.976563,7.093750,6.976563,7.070313,4.548740,47366400
1996-05-08,7.054688,7.148438,6.921875,7.140625,4.593975,77851200
1996-05-09,7.140625,7.195313,7.078125,7.093750,4.563818,47776000
1996-05-10,7.148438,7.196289,7.132813,7.179688,4.619107,43913600
1996-05-13,7.187500,7.429688,7.187500,7.414063,4.769893,95606400
1996-05-14,7.453125,7.500000,7.389648,7.437500,4.784973,76832000
1996-05-15,7.437500,7.484375,7.335938,7.351563,4.729683,56323200
1996-05-16,7.250000,7.335938,7.226563,7.320313,4.709580,67092800
1996-05-17,7.367188,7.375000,7.273438,7.312500,4.704552,35392000
1996-05-20,7.335938,7.367188,7.289063,7.296875,4.694501,38457600
1996-05-21,7.296875,7.304688,7.195313,7.195313,4.629161,42113600
1996-05-22,7.187500,7.328125,7.164063,7.304688,4.699525,45646400
1996-05-23,7.304688,7.445313,7.304688,7.406250,4.764868,51976000
1996-05-24,7.406250,7.437500,7.390625,7.406250,4.764868,26443200
1996-05-28,7.421875,7.446289,7.320313,7.328125,4.714605,43376000
1996-05-29,7.335938,7.390625,7.289063,7.320313,4.709580,33569600
1996-05-30,7.328125,7.390625,7.289063,7.390625,4.754815,33824000
1996-05-31,7.410156,7.460938,7.375000,7.421875,4.774919,40259200
1996-06-03,7.421875,7.468750,7.382813,7.398438,4.759841,31684800
1996-06-04,7.414063,7.429688,7.265625,7.367188,4.739737,65852800
1996-06-05,7.375000,7.578125,7.367188,7.554688,4.860367,50968000
1996-06-06,7.609375,7.687500,7.484375,7.488281,4.817642,88136000
1996-06-07,7.351563,7.578125,7.351563,7.578125,4.875444,70198400
1996-06-10,7.562500,7.578125,7.499023,7.539063,4.850312,45819200
1996-06-11,7.546875,7.703125,7.539063,7.632813,4.910628,65259200
1996-06-12,7.679688,7.835938,7.671875,7.812500,5.026231,88844800
1996-06-13,7.820313,7.867188,7.734375,7.789063,5.011150,62577600
1996-06-14,7.796875,7.812500,7.679688,7.687500,4.945811,55944000
1996-06-17,7.695313,7.812500,7.648438,7.789063,5.011150,57499200
1996-06-18,7.781250,7.781250,7.625000,7.648438,4.920680,74585600
1996-06-19,7.656250,7.695313,7.585938,7.609375,4.895551,73409600
1996-06-20,7.625000,7.655273,7.437500,7.609375,4.895551,102228800
1996-06-21,7.648438,7.757813,7.593750,7.742188,4.980994,56806400
1996-06-24,7.750000,7.820313,7.687500,7.757813,4.991048,48102400
1996-06-25,7.765625,7.765625,7.585938,7.625000,4.905602,41145600
1996-06-26,7.617188,7.625000,7.437500,7.531250,4.845287,71457600
1996-06-27,7.531250,7.562500,7.437500,7.496094,4.822667,77582400
1996-06-28,7.531250,7.562500,7.445313,7.507813,4.830208,52000000
1996-07-01,7.515625,7.656250,7.507813,7.644531,4.918169,47862400
1996-07-02,7.648438,7.664063,7.578125,7.601563,4.890523,38548800
1996-07-03,7.601563,7.679688,7.539063,7.570313,4.870419,44243200
1996-07-05,7.507813,7.507813,7.398438,7.398438,4.759841,35331200
1996-07-08,7.406250,7.546875,7.382813,7.519531,4.837748,64432000
1996-07-09,7.554688,7.585938,7.500000,7.500000,4.825181,35571200
1996-07-10,7.500000,7.500000,7.382813,7.468750,4.805075,77980800
1996-07-11,7.390625,7.398438,7.109375,7.156250,4.604028,140915200
1996-07-12,7.199219,7.199219,6.905273,7.023438,4.518580,139478400
1996-07-15,7.023438,7.109375,6.867188,6.914063,4.448215,111832000
1996-07-16,6.890625,7.226563,6.718750,7.210938,4.639210,182100800
1996-07-17,7.359375,7.382813,7.226563,7.320313,4.709580,126208000
1996-07-18,7.328125,7.500000,7.242188,7.492188,4.820157,98537600
1996-07-19,7.359375,7.601563,7.359375,7.561523,4.864764,99208000
1996-07-22,7.563477,7.593750,7.367188,7.484375,4.815128,144475200
1996-07-23,7.500000,7.500000,6.890625,7.007813,4.508531,257678400
1996-07-24,6.843750,7.234375,6.843750,7.171875,4.614080,192225600
1996-07-25,7.250000,7.421875,7.195313,7.406250,4.764868,100920000
1996-07-26,7.468750,7.468750,7.390625,7.445313,4.789998,59304000
1996-07-29,7.453125,7.492188,7.296875,7.304688,4.699525,56748800
1996-07-30,7.367188,7.421875,7.257813,7.414063,4.769893,66976000
1996-07-31,7.437500,7.476563,7.351563,7.367188,4.739737,56320000
1996-08-01,7.367188,7.554688,7.335938,7.539063,4.850312,96025600
1996-08-02,7.632813,7.742188,7.539063,7.710938,4.960890,109289600
1996-08-05,7.718750,7.734375,7.578125,7.609375,4.895551,55072000
1996-08-06,7.601563,7.757813,7.554688,7.750000,4.986022,67388800
1996-08-07,7.773438,7.820313,7.679688,7.796875,5.016179,76790400
1996-08-08,7.757813,7.867188,7.734375,7.828125,5.036283,54379200
1996-08-09,7.796875,7.843750,7.742188,7.781250,5.006127,44313600
1996-08-12,7.765625,7.882813,7.750000,7.828125,5.036283,66187200
1996-08-13,7.812500,7.867188,7.710938,7.718750,4.965917,72508800
1996-08-14,7.742188,7.820313,7.734375,7.804688,5.021205,52032000
1996-08-15,7.796875,7.859375,7.773438,7.820313,5.031258,35556800
1996-08-16,7.820313,7.828125,7.734375,7.765625,4.996073,47598400
1996-08-19,7.742188,7.757813,7.640625,7.718750,4.965917,43131200
1996-08-20,7.734375,7.757813,7.703125,7.710938,4.960890,25678400
1996-08-21,7.656250,7.718750,7.609375,7.718750,4.965917,49345600
1996-08-22,7.757813,7.820313,7.718750,7.812500,5.026231,50236800
1996-08-23,7.804688,7.812500,7.703125,7.703125,4.955864,44006400
1996-08-26,7.710938,7.734375,7.671875,7.679688,4.940787,31944000
1996-08-27,7.695313,7.796875,7.687500,7.796875,5.016179,28038400
1996-08-28,7.812500,7.859375,7.804688,7.851563,5.051361,32070400
1996-08-29,7.828125,7.828125,7.726563,7.757813,4.991048,34182400
1996-08-30,7.765625,7.765625,7.656250,7.656250,4.925707,28088000
1996-09-03,7.625000,7.710938,7.539063,7.710938,4.960890,48524800
1996-09-04,7.710938,7.726563,7.683594,7.710938,4.960890,27126400
1996-09-05,7.671875,7.671875,7.593750,7.593750,4.885497,40372800
1996-09-06,7.625000,7.671875,7.601563,7.656250,4.925707,41921600
1996-09-09,7.656250,7.812500,7.640625,7.804688,5.021205,41747200
1996-09-10,7.796875,7.820313,7.726563,7.773438,5.001100,38904000
1996-09-11,7.746094,7.843750,7.726563,7.820313,5.031258,36387200
1996-09-12,7.843750,8.093750,7.824219,8.039063,5.171991,95944000
1996-09-13,8.101563,8.210938,8.054688,8.187500,5.267491,80137600
1996-09-16,8.195313,8.320313,8.187500,8.218750,5.287595,62409600
1996-09-17,8.304688,8.414063,8.265625,8.367188,5.383092,75624000
1996-09-18,8.375000,8.617188,8.328125,8.531250,5.488645,86049600
1996-09-19,8.531250,8.640625,8.484375,8.609375,5.538909,75912000
1996-09-20,8.562500,8.664063,8.492188,8.632813,5.553986,104849600
1996-09-23,8.601563,8.632813,8.515625,8.609375,5.538909,46385600
1996-09-24,8.593750,8.648438,8.507813,8.554688,5.503724,72520000
1996-09-25,8.593750,8.617188,8.460938,8.476563,5.453460,44067200
1996-09-26,8.484375,8.507813,8.234375,8.250000,5.307699,92604800
1996-09-27,8.281250,8.453125,8.203125,8.398438,5.403198,98372800
1996-09-30,8.343750,8.429688,8.234375,8.242188,5.302673,89574400
1996-10-01,8.234375,8.367188,8.179688,8.257813,5.312726,69124800
1996-10-02,8.304688,8.484375,8.273438,8.421875,5.418278,68760000
1996-10-03,8.421875,8.445313,8.351563,8.375000,5.388119,58294400
1996-10-04,8.414063,8.539063,8.390625,8.523438,5.483617,45166400
1996-10-07,8.523438,8.632813,8.492188,8.593750,5.528852,42432000
1996-10-08,8.609375,8.609375,8.437500,8.460938,5.443410,48465600
1996-10-09,8.500000,8.507813,8.328125,8.406250,5.408225,64955200
1996-10-10,8.359375,8.507813,8.335938,8.359375,5.378067,51739200
1996-10-11,8.414063,8.578125,8.390625,8.570313,5.513774,36523200
1996-10-14,8.585938,8.632813,8.523438,8.539063,5.493671,36091200
1996-10-15,8.671875,8.695313,8.585938,8.679688,5.584141,61206400
1996-10-16,8.671875,8.683594,8.562500,8.625000,5.548959,36427200
1996-10-17,8.640625,8.687500,8.468750,8.468750,5.448435,49097600
1996-10-18,8.375000,8.437500,8.347656,8.421875,5.418278,69646400
1996-10-21,8.421875,8.500000,8.343750,8.375000,5.388119,71401600
1996-10-22,8.320313,8.335938,8.203125,8.281250,5.327804,113806400
1996-10-23,8.289063,8.421875,8.234375,8.406250,5.408225,67443200
1996-10-24,8.429688,8.585938,8.367188,8.539063,5.493671,81417600
1996-10-25,8.539063,8.617188,8.507813,8.527344,5.486130,53084800
1996-10-28,8.542969,8.601563,8.515625,8.539063,5.493671,51240000
1996-10-29,8.554688,8.585938,8.429688,8.460938,5.443410,66756800
1996-10-30,8.460938,8.562500,8.429688,8.515625,5.478593,60526400
1996-10-31,8.523438,8.585938,8.507813,8.578125,5.518801,37028800
1996-11-01,8.578125,8.671875,8.531250,8.585938,5.523826,56531200
1996-11-04,8.578125,8.648438,8.546875,8.625000,5.548959,36006400
1996-11-05,8.656250,8.843750,8.644531,8.843750,5.689695,86417600
1996-11-06,8.835938,9.031250,8.812500,9.031250,5.810324,71438400
1996-11-07,9.046875,9.132813,8.945313,8.968750,5.770114,76742400
1996-11-08,8.960938,8.968750,8.843750,8.968750,5.770114,67369600
1996-11-11,8.960938,9.046875,8.937500,8.976563,5.775139,38593600
1996-11-12,9.000000,9.117188,8.843750,8.859375,5.699746,81156800
1996-11-13,8.976563,9.109375,8.945313,9.062500,5.830426,90409600
1996-11-14,9.078125,9.351563,9.078125,9.351563,6.016400,114969600
1996-11-15,9.421875,9.429688,9.210938,9.312500,5.991268,104041600
1996-11-18,9.335938,9.484375,9.289063,9.398438,6.046555,98585600
1996-11-19,9.406250,9.742188,9.390625,9.742188,6.267710,104739200
1996-11-20,9.750000,9.875000,9.578125,9.578125,6.162159,123857600
1996-11-21,9.656250,9.664063,9.375000,9.398438,6.046555,130718400
1996-11-22,9.421875,9.531250,9.335938,9.406250,6.051582,94424000
1996-11-25,9.445313,9.601563,9.406250,9.593750,6.172210,75129600
1996-11-26,9.625000,9.710938,9.523438,9.609375,6.182265,108238400
1996-11-27,9.632813,9.734375,9.609375,9.718750,6.252633,44446400
1996-11-29,9.718750,9.820313,9.718750,9.804688,6.307922,17152000
1996-12-02,9.843750,9.859375,9.703125,9.859375,6.343103,64502400
1996-12-03,9.898438,9.968750,9.664063,9.667969,6.219962,77563200
1996-12-04,9.695313,9.703125,9.507813,9.578125,6.162159,102542400
1996-12-05,9.585938,9.710938,9.492188,9.562500,6.152109,74950400
1996-12-06,9.312500,9.656250,9.266602,9.554688,6.147082,110238400
1996-12-09,9.796875,10.234375,9.750000,10.218750,6.574313,94718400
1996-12-10,10.546875,10.570313,10.218750,10.234375,6.584363,125725600
1996-12-11,10.125000,10.453125,10.015625,10.421875,6.704991,113558400
1996-12-12,10.625000,10.656250,10.125000,10.125000,6.513995,78272800
1996-12-13,10.140625,10.250000,9.904297,10.000000,6.433577,74532000
1996-12-16,10.031250,10.093750,9.562500,9.593750,6.172210,64883200
1996-12-17,9.578125,10.015625,9.546875,9.984375,6.423522,68944800
1996-12-18,10.171875,10.343750,10.000000,10.328125,6.644678,61796800
1996-12-19,10.500000,10.640625,10.375000,10.609375,6.825623,94609600
1996-12-20,10.687500,10.703125,10.421875,10.453125,6.725100,90414400
1996-12-23,10.515625,10.593750,10.359375,10.468750,6.735147,36892800
1996-12-24,10.515625,10.640625,10.390625,10.609375,6.825623,16246400
1996-12-26,10.656250,10.765625,10.640625,10.687500,6.875886,27905600
1996-12-27,10.687500,10.718750,10.501953,10.531250,6.775360,19079200
1996-12-30,10.671875,10.703125,10.437500,10.437500,6.715044,27279200
1996-12-31,10.500000,10.531250,10.312500,10.328125,6.644678,34367200
1997-01-02,10.390625,10.390625,10.093750,10.203125,6.564258,54480800
1997-01-03,10.281250,10.593750,10.250000,10.578125,6.805518,44131200
1997-01-06,10.578125,10.656250,10.390625,10.546875,6.785413,55948000
1997-01-07,10.562500,10.640625,10.421875,10.625000,6.835676,36880800
1997-01-08,10.625000,10.654297,10.390625,10.421875,6.704991,50593600
1997-01-09,10.468750,10.468750,10.281250,10.296875,6.624572,47763200
1997-01-10,10.250000,10.546875,10.203125,10.531250,6.775360,66556800
1997-01-13,10.640625,10.687500,10.437500,10.468750,6.735147,50361600
1997-01-14,10.531250,10.828125,10.531250,10.671875,6.865830,63728000
1997-01-15,10.703125,10.781250,10.546875,10.578125,6.805518,53058400
1997-01-16,10.625000,10.890625,10.625000,10.750000,6.916092,58688000
1997-01-17,10.703125,10.968750,10.687500,10.890625,7.006562,65368800
1997-01-20,10.875000,11.609375,10.828125,11.343750,7.298090,146220800
1997-01-21,11.328125,11.882813,11.203125,11.875000,7.639870,114592000
1997-01-22,11.890625,12.312500,11.828125,12.171875,7.830868,129236800
1997-01-23,12.265625,12.468750,11.812500,11.843750,7.619765,105048000
1997-01-24,11.890625,12.218750,11.796875,11.992188,7.715261,89817600
1997-01-27,12.062500,12.173828,11.937500,12.015625,7.730348,53263200
1997-01-28,12.296875,12.343750,11.843750,11.953125,7.690134,64656800
1997-01-29,12.093750,12.171875,11.968750,12.156250,7.820815,48933600
1997-01-30,12.281250,12.656250,12.250000,12.640625,8.132445,79937600
1997-01-31,12.734375,12.906250,12.609375,12.750000,8.202807,86516000
1997-02-03,12.828125,12.923828,12.640625,12.796875,8.232966,60804800
1997-02-04,12.796875,12.906250,12.562500,12.890625,8.293280,56464000
1997-02-05,12.890625,12.937500,12.109375,12.296875,7.911287,110099200
1997-02-06,12.281250,12.296875,12.000000,12.140625,7.810762,102122400
1997-02-07,12.296875,12.562500,12.187500,12.546875,8.072128,62448000
1997-02-10,12.593750,12.687500,12.203125,12.218750,7.861022,66804800
1997-02-11,12.281250,12.328125,11.890625,12.312500,7.921338,88834400
1997-02-12,12.296875,12.500000,12.187500,12.484375,8.031918,72001600
1997-02-13,12.562500,12.640625,12.421875,12.500000,8.041968,58292000
1997-02-14,12.421875,12.562500,12.203125,12.234375,7.871076,57395200
1997-02-18,12.203125,12.234375,12.031250,12.171875,7.830868,52545600
1997-02-19,12.171875,12.265625,12.062500,12.187500,7.840920,56383200
1997-02-20,12.109375,12.187500,11.890625,11.906250,7.659976,75395200
1997-02-21,11.859375,11.921875,11.750000,11.875000,7.639870,61131200
1997-02-24,11.781250,12.531250,11.750000,12.515625,8.052024,68599200
1997-02-25,12.500000,12.626953,12.359375,12.437500,8.001759,63941600
1997-02-26,12.437500,12.546875,12.296875,12.531250,8.062071,48849600
1997-02-27,12.531250,12.531250,12.000000,12.015625,7.730348,56628800
1997-02-28,12.015625,12.296875,11.929688,12.187500,7.840920,78412000
1997-03-03,12.125000,12.515625,12.078125,12.437500,8.001759,53874400
1997-03-04,12.406250,12.515625,12.328125,12.390625,7.971599,63920800
1997-03-05,12.437500,12.625000,12.406250,12.609375,8.112337,46393600
1997-03-06,12.593750,12.609375,12.216797,12.218750,7.861022,57018400
1997-03-07,12.296875,12.437500,12.062500,12.093750,7.780607,46032000
1997-03-10,12.140625,12.515625,11.992188,12.500000,8.041968,45997600
1997-03-11,12.453125,12.570313,12.296875,12.296875,7.911287,47577600
1997-03-12,12.218750,12.437500,12.218750,12.343750,7.941446,43234400
1997-03-13,12.281250,12.515625,12.250000,12.453125,8.011812,45505600
1997-03-14,12.468750,12.531250,12.359375,12.375000,7.961550,61327200
1997-03-17,12.312500,12.593750,12.250000,12.562500,8.082183,83958400
1997-03-18,12.578125,12.601563,12.359375,12.453125,8.011812,59012000
1997-03-19,12.218750,12.281250,11.867188,12.093750,7.780607,111560000
1997-03-20,12.078125,12.218750,11.921875,12.000000,7.720291,81410400
1997-03-21,12.062500,12.140625,11.609375,11.750000,7.559453,85829600
1997-03-24,11.640625,11.687500,10.953125,11.265625,7.247826,186269600
1997-03-25,11.328125,11.421875,11.109375,11.289063,7.262905,89701600
1997-03-26,11.343750,11.828125,11.328125,11.781250,7.579556,81270400
1997-03-27,11.890625,12.015625,11.375000,11.718750,7.539346,93919200
1997-03-31,11.640625,11.812500,11.406250,11.460938,7.373481,93825600
1997-04-01,11.265625,11.718750,11.218750,11.656250,7.499138,86680800
1997-04-02,11.609375,11.703125,11.375000,11.500000,7.398612,63331200
1997-04-03,11.375000,11.921875,11.328125,11.890625,7.649927,92252800
1997-04-04,11.718750,12.093750,11.718750,11.773438,7.574530,94964000
1997-04-07,11.953125,12.203125,11.875000,11.984375,7.710238,76511200
1997-04-08,12.078125,12.281250,11.937500,12.281250,7.901235,53339200
1997-04-09,12.390625,12.406250,12.218750,12.250000,7.881130,73762400
1997-04-10,12.218750,12.218750,11.937500,12.093750,7.780607,67913600
1997-04-11,11.937500,12.156250,11.867188,11.875000,7.639870,60033600
1997-04-14,11.843750,12.171875,11.671875,12.171875,7.830868,59107200
1997-04-15,12.234375,12.375000,11.984375,12.140625,7.810762,84440000
1997-04-16,12.078125,12.312500,12.031250,12.281250,7.901235,42710400
1997-04-17,12.312500,12.500000,12.187500,12.265625,7.891183,71720800
1997-04-18,13.000000,13.453125,12.875000,13.453125,8.655169,231764000
1997-04-21,13.375000,13.984375,13.265625,13.453125,8.655169,155695200
1997-04-22,13.453125,13.851563,13.437500,13.828125,8.896429,82300000
1997-04-23,13.828125,14.468750,13.796875,14.390625,9.258322,102814400
1997-04-24,14.578125,14.734375,14.093750,14.265625,9.177896,118163200
1997-04-25,14.187500,14.421875,14.156250,14.203125,9.137690,58566400
1997-04-28,14.218750,14.382813,13.953125,14.359375,9.238214,67224000
1997-04-29,14.671875,14.890625,14.562500,14.875000,9.569945,73953600
1997-04-30,14.828125,15.328125,14.796875,15.187500,9.770993,90204000
1997-05-01,15.250000,15.406250,14.906250,15.125000,9.730785,72325600
1997-05-02,15.250000,15.437500,14.867188,15.093750,9.710676,96192000
1997-05-05,14.953125,15.093750,14.437500,15.023438,9.665441,111063200
1997-05-06,14.921875,14.968750,14.546875,14.664063,9.434236,74770400
1997-05-07,14.546875,14.875000,14.390625,14.437500,9.288475,70532800
1997-05-08,14.406250,14.765625,14.390625,14.546875,9.358840,53834400
1997-05-09,14.750000,14.812500,14.468750,14.593750,9.389002,58392000
1997-05-12,14.687500,14.812500,14.625000,14.765625,9.499576,42976000
1997-05-13,14.796875,14.906250,14.609375,14.718750,9.469419,49813600
1997-05-14,14.796875,14.828125,14.453125,14.484375,9.318634,60744800
1997-05-15,14.500000,14.734375,14.484375,14.640625,9.419160,41861600
1997-05-16,14.546875,14.625000,14.359375,14.429688,9.283447,59913600
1997-05-19,14.515625,14.640625,14.390625,14.390625,9.258322,45632000
1997-05-20,14.484375,14.906250,14.406250,14.890625,9.579996,64876800
1997-05-21,15.078125,15.367188,14.968750,15.046875,9.680520,76620000
1997-05-22,15.125000,15.203125,14.968750,15.078125,9.700624,33655200
1997-05-23,15.171875,15.375000,15.109375,15.359375,9.881574,28904800
1997-05-27,15.343750,15.921875,15.296875,15.828125,10.183142,69036000
1997-05-28,15.906250,15.906250,15.609375,15.734375,10.122830,52241600
1997-05-29,15.906250,16.132813,15.625000,15.734375,10.122830,51111200
1997-05-30,14.687500,15.703125,14.687500,15.500000,9.972043,83337600
1997-06-02,15.625000,15.687500,15.390625,15.546875,10.002199,38939200
1997-06-03,15.421875,15.437500,15.078125,15.093750,9.710676,41995200
1997-06-04,15.078125,15.281250,14.781250,14.898438,9.585022,54639200
1997-06-05,15.033203,15.187500,14.937500,15.070313,9.695599,35892000
1997-06-06,15.171875,15.539063,15.125000,15.507813,9.977073,35964000
1997-06-09,15.609375,15.765625,15.312500,15.640625,10.062515,48200000
1997-06-10,15.640625,15.882813,15.468750,15.601563,10.037385,53135200
1997-06-11,15.601563,15.921875,15.445313,15.875000,10.213300,49056800
1997-06-12,15.843750,16.015625,15.671875,15.875000,10.213300,44614400
1997-06-13,15.843750,16.257813,15.820313,16.203125,10.424406,50116000
1997-06-16,16.203125,16.421875,16.109375,16.421875,10.565137,40612800
1997-06-17,16.437500,16.867188,16.359375,16.773438,10.791319,53191200
1997-06-18,16.656250,16.687500,16.257813,16.273438,10.469638,55657600
1997-06-19,16.046875,16.343750,16.000000,16.164063,10.399274,65519200
1997-06-20,16.171875,16.421875,16.062500,16.234375,10.444510,64240000
1997-06-23,16.234375,16.437500,16.000000,16.007813,10.298750,35724800
1997-06-24,16.187500,16.515625,16.046875,16.507813,10.620425,39319200
1997-06-25,16.609375,16.656250,16.226563,16.304688,10.489744,49576000
1997-06-26,16.265625,16.351563,15.984375,16.031250,10.313828,37312000
1997-06-27,16.140625,16.250000,15.906250,15.937500,10.253513,38198400
1997-06-30,15.984375,16.093750,15.773438,15.796875,10.163035,38286400
1997-07-01,15.804688,15.859375,15.406250,15.617188,10.047435,59377600
1997-07-02,15.703125,16.062500,15.507813,16.046875,10.323879,53237600
1997-07-03,16.257813,16.257813,16.062500,16.195313,10.419375,28764000
1997-07-07,16.328125,16.468750,16.171875,16.187500,10.414349,39320000
1997-07-08,16.171875,16.414063,16.117188,16.406250,10.555085,36007200
1997-07-09,16.562500,16.578125,16.187500,16.343750,10.514875,48266400
1997-07-10,16.312500,16.406250,16.109375,16.234375,10.444510,43780800
1997-07-11,16.281250,16.382813,16.054688,16.218750,10.434456,38094400
1997-07-14,16.351563,17.000000,16.312500,16.992188,10.932052,57424000
1997-07-15,17.257813,17.406250,17.078125,17.308594,11.135615,75503200
1997-07-16,17.796875,18.687500,17.500000,18.554688,11.937300,111217600
1997-07-17,18.812500,18.843750,18.312500,18.687500,12.022745,131668000
1997-07-18,18.125000,18.421875,17.500000,17.562500,11.298966,158927200
1997-07-21,17.609375,17.625000,16.718750,16.992188,10.932052,127223200
1997-07-22,17.109375,18.101563,17.093750,18.015625,11.590487,101384000
1997-07-23,18.156250,18.359375,17.625000,17.679688,11.374360,95556000
1997-07-24,17.296875,17.546875,16.953125,17.250000,11.097919,141855200
1997-07-25,17.312500,17.781250,17.156250,17.312500,11.138129,90308800
1997-07-28,17.406250,17.421875,16.968750,17.125000,11.017495,56404000
1997-07-29,17.093750,17.507813,17.015625,17.492188,11.253728,79061600
1997-07-30,17.593750,17.750000,17.453125,17.640625,11.349231,78324000
1997-07-31,17.750000,17.765625,17.609375,17.671875,11.369334,42240800
1997-08-01,17.671875,17.726563,17.398438,17.578125,11.309023,58912800
1997-08-04,17.531250,17.750000,17.429688,17.695313,11.384416,46312800
1997-08-05,17.781250,18.046875,17.750000,17.914063,11.525146,59333600
1997-08-06,17.914063,18.078125,17.781250,17.929688,11.535201,43410400
1997-08-07,18.039063,18.046875,17.750000,17.992188,11.575406,43947200
1997-08-08,17.851563,17.890625,17.500000,17.500000,11.258757,66815200
1997-08-11,17.500000,17.531250,17.046875,17.281250,11.118022,72696000
1997-08-12,17.421875,17.468750,16.976563,17.000000,10.937081,60887200
1997-08-13,17.265625,17.281250,16.843750,17.007813,10.942103,66731200
1997-08-14,17.000000,17.093750,16.765625,17.031250,10.957186,45900800
1997-08-15,16.937500,17.000000,16.593750,16.609375,10.685771,51078400
1997-08-18,16.625000,16.734375,16.375000,16.734375,10.766185,69969600
1997-08-19,16.843750,17.375000,16.828125,17.351563,11.163259,91013600
1997-08-20,17.375000,17.585938,17.125000,17.570313,11.303993,51433600
1997-08-21,17.703125,17.796875,17.187500,17.234375,11.087868,64412000
1997-08-22,16.906250,17.187500,16.765625,17.156250,11.037601,72161600
1997-08-25,17.234375,17.375000,16.953125,17.062500,10.977289,38856800
1997-08-26,17.000000,17.109375,16.843750,16.875000,10.856657,34327200
1997-08-27,16.906250,16.914063,16.625000,16.820313,10.821474,49371200
1997-08-28,16.687500,16.718750,16.500000,16.507813,10.620425,43641600
1997-08-29,16.507813,16.734375,16.468750,16.523438,10.630480,37857600
1997-09-02,16.640625,17.187500,16.625000,17.148438,11.032576,50112800
1997-09-03,17.203125,17.359375,17.023438,17.070313,10.982316,42872800
1997-09-04,17.000000,17.312500,16.968750,17.273438,11.113004,44476000
1997-09-05,17.382813,17.460938,17.031250,17.164063,11.042630,48398400
1997-09-08,17.218750,17.476563,17.218750,17.414063,11.203469,42416000
1997-09-09,17.406250,17.531250,17.296875,17.437500,11.218551,39465600
1997-09-10,17.359375,17.390625,16.882813,16.890625,10.866714,53294400
1997-09-11,16.875000,17.171875,16.609375,17.101563,11.002419,61779200
1997-09-12,17.109375,17.296875,16.953125,17.242188,11.092891,48576000
1997-09-15,16.953125,17.156250,16.328125,16.335938,10.509851,129003200
1997-09-16,16.468750,17.125000,16.375000,17.046875,10.967234,102538400
1997-09-17,17.078125,17.093750,16.578125,16.648438,10.710902,61609600
1997-09-18,16.781250,16.890625,16.429688,16.531250,10.635507,61077600
1997-09-19,16.531250,16.906250,16.500000,16.898438,10.871738,77435200
1997-09-22,16.875000,16.984375,16.648438,16.664063,10.720950,43251200
1997-09-23,16.695313,16.937500,16.640625,16.937500,10.896871,39946400
1997-09-24,16.953125,17.007813,16.515625,16.554688,10.650586,60040000
1997-09-25,16.609375,16.765625,16.507813,16.593750,10.675715,39272000
1997-09-26,16.703125,16.718750,16.453125,16.671875,10.725976,36652000
1997-09-29,16.687500,16.843750,16.609375,16.812500,10.816450,27505600
1997-09-30,16.804688,16.968750,16.531250,16.539063,10.640532,43892800
1997-10-01,16.562500,16.812500,16.421875,16.734375,10.766185,61466400
1997-10-02,16.718750,16.828125,16.593750,16.648438,10.710902,28831200
1997-10-03,16.867188,17.031250,16.671875,16.867188,10.851636,60284800
1997-10-06,16.984375,17.031250,16.781250,16.890625,10.866714,41776800
1997-10-07,16.875000,17.210938,16.828125,17.070313,10.982316,54548800
1997-10-08,17.078125,17.382813,17.031250,17.375000,11.178335,71196800
1997-10-09,17.312500,17.453125,17.265625,17.367188,11.173311,34672800
1997-10-10,17.289063,17.343750,17.031250,17.062500,10.977289,24893600
1997-10-13,17.125000,17.234375,17.070313,17.093750,10.997395,19051200
1997-10-14,17.140625,17.171875,16.921875,17.085938,10.992367,33361600
1997-10-15,16.968750,17.000000,16.859375,16.968750,10.916973,45003200
1997-10-16,17.015625,17.078125,16.531250,16.738281,10.768702,47327200
1997-10-17,16.640625,16.828125,16.296875,16.531250,10.635507,87720000
1997-10-20,16.625000,16.906250,15.937500,16.578125,10.665664,154052800
1997-10-21,17.015625,17.404297,16.914063,17.312500,11.138129,115682400
1997-10-22,17.296875,17.312500,16.921875,16.960938,10.911951,55775200
1997-10-23,16.500000,17.156250,16.500000,16.953125,10.906919,66413600
1997-10-24,17.109375,17.156250,16.656250,16.921875,10.886820,70030400
1997-10-27,16.859375,17.031250,16.078125,16.109375,10.364092,96795200
1997-10-28,16.531250,16.875000,15.437500,16.671875,10.725976,160057600
1997-10-29,16.718750,16.882813,16.265625,16.359375,10.524928,85532800
1997-10-30,16.187500,16.421875,16.062500,16.078125,10.343982,72097600
1997-10-31,16.375000,16.437500,16.203125,16.250000,10.454557,46808800
1997-11-03,16.453125,16.781250,16.414063,16.765625,10.786291,67714400
1997-11-04,16.750000,16.867188,16.648438,16.781250,10.796342,49134400
1997-11-05,16.812500,16.828125,16.562500,16.695313,10.741058,42512800
1997-11-06,16.656250,16.687500,16.468750,16.507813,10.620425,40266400
1997-11-07,16.257813,16.500000,16.234375,16.445313,10.580218,63628800
1997-11-10,16.453125,16.562500,16.218750,16.273438,10.469638,36764800
1997-11-11,16.304688,16.429688,16.171875,16.328125,10.504821,37013600
1997-11-12,16.265625,16.375000,16.125000,16.148438,10.389218,45784000
1997-11-13,16.257813,16.453125,16.148438,16.445313,10.580218,60094400
1997-11-14,16.453125,16.734375,16.421875,16.664063,10.720950,46663200
1997-11-17,16.812500,16.976563,16.679688,16.859375,10.846610,60094400
1997-11-18,16.867188,16.937500,16.718750,16.750000,10.776237,36683200
1997-11-19,16.703125,16.890625,16.671875,16.882813,10.861686,31720800
1997-11-20,16.906250,17.140625,16.859375,17.109375,11.007447,53680800
1997-11-21,17.226563,17.250000,17.046875,17.234375,11.087868,68220800
1997-11-24,17.140625,17.265625,16.937500,16.937500,10.896871,39084000
1997-11-25,16.984375,17.406250,16.968750,17.375000,11.178335,56463200
1997-11-26,17.375000,17.734375,17.281250,17.695313,11.384416,63053600
1997-11-28,17.656250,17.781250,17.640625,17.687500,11.379390,17392800
1997-12-01,17.742188,18.000000,17.703125,17.976563,11.565358,49006400
1997-12-02,17.945313,18.109375,17.750000,17.781250,11.439702,50167200
1997-12-03,17.710938,18.132813,17.625000,18.085938,11.635728,57712000
1997-12-04,18.093750,18.234375,17.781250,17.820313,11.464833,62630400
1997-12-05,17.765625,18.093750,17.765625,17.890625,11.510070,48136000
1997-12-08,17.937500,18.328125,17.890625,18.265625,11.751327,49952800
1997-12-09,18.125000,18.171875,17.937500,18.039063,11.605568,51782400
1997-12-10,17.781250,17.906250,17.625000,17.781250,11.439702,66434400
1997-12-11,17.546875,17.625000,17.359375,17.382813,11.183365,70189600
1997-12-12,17.218750,17.312500,17.000000,17.093750,10.997395,54308000
1997-12-15,17.054688,17.125000,16.625000,17.015625,10.947131,84305600
1997-12-16,16.984375,17.546875,16.875000,17.382813,11.183365,65401600
1997-12-17,17.484375,17.546875,16.937500,16.953125,10.906919,51472000
1997-12-18,16.812500,16.843750,16.296875,16.359375,10.524928,98774400
1997-12-19,16.093750,16.273438,15.781250,16.085938,10.349008,138065600
1997-12-22,16.140625,16.250000,15.734375,15.875000,10.213300,59063200
1997-12-23,15.882813,16.031250,15.375000,15.414063,9.916755,67195200
1997-12-24,15.468750,15.484375,14.750000,14.867188,9.564918,88411200
1997-12-26,14.859375,15.093750,14.843750,15.093750,9.710676,32388800
1997-12-29,15.296875,15.843750,15.265625,15.789063,10.158012,67815200
1997-12-30,15.804688,16.375000,15.781250,16.281250,10.474669,77864800
1997-12-31,16.375000,16.437500,16.125000,16.156250,10.394247,46147200
1998-01-02,16.203125,16.437500,16.187500,16.390625,10.545034,39748000
1998-01-05,16.406250,16.703125,15.984375,16.296875,10.484719,80377600
1998-01-06,16.218750,16.625000,16.156250,16.390625,10.545034,67834400
1998-01-07,16.234375,16.398438,15.937500,16.195313,10.419375,61492800
1998-01-08,16.078125,16.515625,15.937500,16.312500,10.494770,77619200
1998-01-09,16.257813,16.437500,15.734375,15.875000,10.213300,87534400
1998-01-12,15.578125,16.250000,15.546875,16.187500,10.414349,78393600
1998-01-13,16.187500,16.531250,16.015625,16.515625,10.625452,66945600
1998-01-14,16.515625,16.562500,16.156250,16.390625,10.545034,54774400
1998-01-15,16.296875,16.625000,16.234375,16.539063,10.640532,50622400
1998-01-16,16.546875,16.921875,16.539063,16.906250,10.876766,72943200
1998-01-20,16.765625,17.250000,16.750000,17.226563,11.082841,64956000
1998-01-21,17.156250,17.304688,16.953125,17.125000,11.017495,85567200
1998-01-22,16.945313,17.484375,16.914063,17.328125,11.148183,159139200
1998-01-23,17.343750,17.429688,17.087891,17.281250,11.118022,63312000
1998-01-26,17.484375,17.734375,17.306641,17.718750,11.399491,74277600
1998-01-27,17.796875,18.234375,17.695313,18.148438,11.675936,97540800
1998-01-28,18.281250,18.687500,18.187500,18.625000,11.982535,79387200
1998-01-29,18.617188,18.765625,18.437500,18.531250,11.922216,73571200
1998-01-30,18.578125,18.750000,18.453125,18.648438,11.997614,50071200
1998-02-02,18.968750,19.390625,18.812500,19.359375,12.455001,98397600
1998-02-03,19.390625,19.515625,19.226563,19.484375,12.535419,61374400
1998-02-04,19.484375,19.750000,19.382813,19.601563,12.610810,61940800
1998-02-05,19.765625,19.843750,19.343750,19.429688,12.500238,67014400
1998-02-06,19.421875,19.781250,19.390625,19.765625,12.716368,50070400
1998-02-09,19.843750,19.859375,19.453125,19.648438,12.640971,54681600
1998-02-10,19.656250,19.937500,19.593750,19.906250,12.806836,48099200
1998-02-11,19.921875,20.007813,19.632813,19.867188,12.781709,76460000
1998-02-12,19.757813,19.867188,19.554688,19.843750,12.766625,76658400
1998-02-13,19.828125,19.843750,19.671875,19.687500,12.666107,42203200
1998-02-17,19.812500,19.812500,19.234375,19.296875,12.414788,85673600
1998-02-18,19.328125,19.500000,19.218750,19.328125,12.434896,76608800
1998-02-19,19.437500,19.507813,19.281250,19.359375,12.455001,73773600
1998-02-20,19.437500,19.468750,19.109375,19.390625,12.475105,86092000
1998-02-23,20.234375,20.421875,19.843750,20.406250,13.128516,120803600
1998-02-24,20.843750,21.234375,20.468750,20.531250,13.208936,118302000
1998-02-25,20.859375,21.250000,20.765625,21.234375,13.661292,94944400
1998-02-26,21.375000,21.421875,21.109375,21.375000,13.751772,61388000
1998-02-27,21.390625,21.500000,21.140625,21.187500,13.631141,47532400
1998-03-02,21.468750,21.468750,20.765625,20.828125,13.399932,50093600
1998-03-03,20.656250,21.140625,20.640625,21.125000,13.590926,50753600
1998-03-04,20.609375,20.953125,20.390625,20.578125,13.239092,71513600
1998-03-05,19.812500,20.359375,19.812500,20.015625,12.877208,92255600
1998-03-06,20.078125,20.687500,20.062500,20.687500,13.309458,51404800
1998-03-09,20.625000,20.625000,19.875000,19.898438,12.801806,52256000
1998-03-10,20.296875,20.375000,19.984375,20.375000,13.108410,47406400
1998-03-11,20.500000,20.500000,19.937500,20.171875,12.977727,39838800
1998-03-12,20.625000,20.656250,20.203125,20.468750,13.168726,47962000
1998-03-13,20.609375,20.750000,20.390625,20.593750,13.249144,32542400
1998-03-16,20.609375,20.687500,20.343750,20.500000,13.188828,27979600
1998-03-17,20.421875,20.421875,19.921875,20.093750,12.927469,53842400
1998-03-18,20.015625,20.453125,19.968750,20.437500,13.148625,33887600
1998-03-19,20.375000,20.578125,20.312500,20.500000,13.188828,30299200
1998-03-20,20.531250,20.750000,20.125000,20.453125,13.158671,56310000
1998-03-23,20.296875,21.156250,20.265625,20.968750,13.490404,55050000
1998-03-24,21.046875,21.265625,20.859375,21.234375,13.661292,32281600
1998-03-25,22.625000,22.734375,21.812500,22.203125,14.284544,124244800
1998-03-26,22.125000,22.390625,21.875000,22.062500,14.194075,45441200
1998-03-27,22.343750,22.343750,21.890625,21.953125,14.123705,38924000
1998-03-30,22.015625,22.156250,21.781250,21.984375,14.143816,27463200
1998-03-31,22.156250,22.437500,22.125000,22.375000,14.395126,38177200
1998-04-01,22.453125,22.656250,22.125000,22.593750,14.535859,36835600
1998-04-02,22.671875,22.984375,22.468750,22.828125,14.686645,41414800
1998-04-03,23.000000,23.265625,22.875000,23.250000,14.958060,40987600
1998-04-06,23.156250,23.156250,22.265625,22.484375,14.465489,74232000
1998-04-07,22.328125,22.656250,21.687500,21.812500,14.033239,62630800
1998-04-08,21.687500,22.250000,21.656250,22.234375,14.304653,36793200
1998-04-09,21.984375,22.406250,21.875000,22.250000,14.314703,33619200
1998-04-13,22.203125,22.250000,21.687500,22.156250,14.254395,33156400
1998-04-14,22.171875,22.390625,21.875000,22.109375,14.224232,28476800
1998-04-15,22.312500,22.843750,22.218750,22.843750,14.696695,40498400
1998-04-16,22.593750,23.015625,22.546875,22.921875,14.746963,39695600
1998-04-17,22.875000,23.062500,22.578125,23.031250,14.817331,37402800
1998-04-20,23.093750,23.750000,23.046875,23.656250,15.219426,45535200
1998-04-21,23.671875,23.750000,23.281250,23.718750,15.259637,51938400
1998-04-22,24.000000,24.781250,23.906250,24.718750,15.902992,80154000
1998-04-23,24.312500,24.343750,23.535156,23.625000,15.199327,64215200
1998-04-24,23.375000,23.687500,22.968750,23.031250,14.817331,51436000
1998-04-27,22.375000,22.632813,22.125000,22.578125,14.525810,58752000
1998-04-28,23.031250,23.062500,22.253906,22.468750,14.455436,56668000
1998-04-29,22.515625,22.875000,22.406250,22.625000,14.555963,50061600
1998-04-30,22.875000,22.906250,22.421875,22.531250,14.495652,54473600
1998-05-01,22.546875,22.625000,22.031250,22.406250,14.415230,35996000
1998-05-04,22.296875,22.468750,21.984375,22.015625,14.163918,37899600
1998-05-05,21.906250,22.390625,21.750000,21.937500,14.113659,50828000
1998-05-06,21.875000,21.875000,21.500000,21.593750,13.892502,48110800
1998-05-07,21.546875,21.562500,20.796875,20.843750,13.409982,78022000
1998-05-08,20.468750,21.531250,20.468750,21.437500,13.791981,96274800
1998-05-11,21.531250,21.546875,21.015625,21.062500,13.550720,51474400
1998-05-12,20.812500,21.437500,20.812500,21.421875,13.781927,64147200
1998-05-13,22.171875,22.187500,21.625000,21.734375,13.982971,80680400
1998-05-14,21.468750,22.750000,21.453125,22.234375,14.304653,94774400
1998-05-15,22.531250,22.546875,22.187500,22.359375,14.385072,48150800
1998-05-18,21.125000,21.625000,21.125000,21.515625,13.842240,80395600
1998-05-19,21.453125,21.734375,21.390625,21.625000,13.912606,52234400
1998-05-20,21.531250,21.718750,21.343750,21.437500,13.791981,35698800
1998-05-21,21.453125,21.843750,21.375000,21.593750,13.892502,36680000
1998-05-22,21.656250,21.687500,21.359375,21.390625,13.761826,36129200
1998-05-26,21.328125,21.546875,20.875000,20.906250,13.450200,44473600
1998-05-27,20.718750,21.531250,20.718750,21.500000,13.832184,58574400
1998-05-28,21.437500,21.593750,21.265625,21.578125,13.882453,30746800
1998-05-29,21.593750,21.625000,21.187500,21.203125,13.641192,34091200
1998-06-01,20.968750,21.152344,20.781250,20.937500,13.470295,42436800
1998-06-02,21.015625,21.484375,20.968750,21.375000,13.751772,38570800
1998-06-03,21.468750,21.609375,21.031250,21.078125,13.560768,36010800
1998-06-04,21.171875,21.531250,20.906250,21.515625,13.842240,33717600
1998-06-05,21.468750,21.625000,21.187500,21.562500,13.872396,34431600
1998-06-08,21.406250,21.578125,21.250000,21.421875,13.781927,18886400
1998-06-09,21.328125,21.890625,21.312500,21.765625,14.003084,35690400
1998-06-10,21.656250,22.093750,21.468750,21.500000,13.832184,33290400
1998-06-11,21.609375,21.781250,21.281250,21.328125,13.721612,41271200
1998-06-12,21.218750,21.531250,21.000000,21.437500,13.791981,41323600
1998-06-15,21.171875,21.828125,21.140625,21.484375,13.822138,42846000
1998-06-16,21.578125,22.484375,21.375000,22.468750,14.455436,61138400
1998-06-17,22.484375,23.093750,22.437500,22.765625,14.646440,76147600
1998-06-18,22.703125,22.937500,22.593750,22.796875,14.666545,39228400
1998-06-19,23.218750,23.687500,23.125000,23.671875,15.229478,91226800
1998-06-22,23.687500,23.984375,23.421875,23.953125,15.410426,48969600
1998-06-23,23.953125,25.218750,23.812500,25.187500,16.204567,124675200
1998-06-24,25.421875,26.281250,24.984375,26.234375,16.878084,105724800
1998-06-25,26.468750,26.718750,25.343750,25.390625,16.335243,88969600
1998-06-26,25.562500,26.156250,25.500000,26.109375,16.797663,55680400
1998-06-29,26.375000,26.921875,26.312500,26.859375,17.280182,65906000
1998-06-30,26.312500,27.140625,26.156250,27.093750,17.430971,77010000
1998-07-01,27.281250,27.531250,26.796875,27.343750,17.591808,53470400
1998-07-02,27.203125,27.281250,26.781250,26.812500,17.250023,27321200
1998-07-06,26.718750,27.015625,26.343750,26.953125,17.340496,35307600
1998-07-07,26.953125,27.140625,26.625000,26.984375,17.360600,32422800
1998-07-08,27.031250,27.531250,26.687500,27.468750,17.672232,41553600
1998-07-09,27.500000,28.000000,27.437500,27.750000,17.853168,43690000
1998-07-10,27.781250,28.312500,27.468750,28.296875,18.205009,45396800
1998-07-13,28.531250,29.562500,28.406250,29.390625,18.908680,69223200
1998-07-14,29.562500,29.687500,28.875000,29.125000,18.737793,56972400
1998-07-15,29.000000,29.500000,28.906250,29.343750,18.878519,48690000
1998-07-16,29.515625,29.718750,29.156250,29.343750,18.878519,65125200
1998-07-17,29.375000,29.906250,28.984375,29.484375,18.968994,83108400
1998-07-20,29.546875,29.875000,29.203125,29.250000,18.818207,45794800
1998-07-21,29.218750,29.750000,28.125000,28.203125,18.144693,74605200
1998-07-22,28.000000,29.312500,27.968750,29.187500,18.778004,71654400
1998-07-23,29.078125,29.375000,28.250000,28.250000,18.174849,51029600
1998-07-24,28.437500,28.906250,28.125000,28.453125,18.305540,60366400
1998-07-27,28.281250,29.187500,27.671875,29.187500,18.778004,58998000
1998-07-28,29.000000,29.218750,28.000000,28.062500,18.054224,78378400
1998-07-29,28.312500,28.562500,27.515625,27.671875,17.802908,59738000
1998-07-30,27.984375,28.406250,27.687500,28.359375,18.245224,72746400
1998-07-31,28.234375,28.378906,27.484375,27.484375,17.682283,53705200
1998-08-03,27.281250,27.718750,26.843750,27.109375,17.441019,73566400
1998-08-04,27.156250,27.406250,26.046875,26.125000,16.807722,91412000
1998-08-05,26.031250,26.562500,25.375000,26.078125,16.777559,120208800
1998-08-06,25.937500,26.734375,25.906250,26.718750,17.189709,68308000
1998-08-07,26.859375,26.875000,26.265625,26.468750,17.028870,54972400
1998-08-10,26.453125,26.578125,26.109375,26.109375,16.797663,46763200
1998-08-11,25.718750,26.093750,25.500000,25.859375,16.636827,60976400
1998-08-12,26.078125,26.296875,25.750000,26.265625,16.898190,53760000
1998-08-13,26.031250,26.500000,25.937500,25.984375,16.717251,51193200
1998-08-14,26.171875,26.265625,25.875000,26.062500,16.767508,29566400
1998-08-17,25.875000,26.843750,25.750000,26.828125,17.260082,54073200
1998-08-18,26.968750,27.953125,26.843750,27.812500,17.893381,70591200
1998-08-19,28.062500,28.187500,27.562500,27.640625,17.782801,55709600
1998-08-20,27.531250,28.187500,27.421875,28.140625,18.104485,49970400
1998-08-21,27.781250,27.968750,27.187500,27.656250,17.792858,59523600
1998-08-24,27.578125,28.000000,27.500000,27.593750,17.752644,26319200
1998-08-25,27.843750,28.421875,27.781250,28.203125,18.144693,58026800
1998-08-26,27.812500,28.437500,27.718750,28.140625,18.104485,44804400
1998-08-27,27.640625,28.187500,27.125000,27.312500,17.571703,74874000
1998-08-28,27.062500,27.406250,26.187500,26.312500,16.928345,72730000
1998-08-31,26.218750,26.625000,23.937500,23.984375,15.430522,132690400
1998-09-01,23.812500,25.437500,23.625000,25.312500,16.284988,140112400
1998-09-02,25.453125,26.062500,25.062500,25.140625,16.174404,63438400
1998-09-03,24.687500,25.187500,24.593750,24.812500,15.963311,67506800
1998-09-04,24.921875,25.062500,24.031250,24.156250,15.541103,50890400
1998-09-08,25.000000,25.515625,24.765625,25.492188,16.400595,60625600
1998-09-09,25.562500,26.109375,25.406250,25.562500,16.445826,65480800
1998-09-10,25.000000,25.281250,24.671875,25.187500,16.204567,60758000
1998-09-11,25.281250,26.156250,25.031250,26.062500,16.767508,58989200
1998-09-14,26.234375,26.765625,26.218750,26.500000,17.048971,45086800
1998-09-15,26.468750,27.109375,26.281250,27.078125,17.420916,49367600
1998-09-16,26.968750,27.125000,26.531250,27.046875,17.400812,42886800
1998-09-17,26.328125,26.625000,26.203125,26.234375,16.878084,45178400
1998-09-18,26.437500,26.562500,26.078125,26.343750,16.948448,47361600
1998-09-21,25.625000,27.015625,25.593750,26.968750,17.350542,45872000
1998-09-22,27.109375,27.468750,26.687500,27.296875,17.561647,43082000
1998-09-23,27.406250,28.468750,27.125000,28.406250,18.275379,65263600
1998-09-24,28.281250,28.656250,27.250000,27.531250,17.712440,63521600
1998-09-25,27.281250,28.281250,27.156250,28.265625,18.184908,47878400
1998-09-28,28.250000,28.593750,27.437500,27.828125,17.903435,41405200
1998-09-29,27.953125,28.500000,27.843750,28.218750,18.154745,48743200
1998-09-30,28.078125,28.390625,27.507813,27.515625,17.702387,38875600
1998-10-01,27.015625,27.375000,26.000000,26.015625,16.737352,65442400
1998-10-02,25.843750,26.296875,25.250000,26.031250,16.747404,65889600
1998-10-05,25.625000,25.718750,24.125000,25.296875,16.274931,114937600
1998-10-06,25.625000,25.906250,24.343750,24.406250,15.701942,76550000
1998-10-07,24.343750,24.937500,23.343750,23.531250,15.139013,90710400
1998-10-08,22.640625,22.968750,21.937500,22.796875,14.666545,144719200
1998-10-09,23.296875,24.250000,23.062500,24.218750,15.581316,72661600
1998-10-12,24.812500,25.250000,24.625000,24.937500,16.043730,51502800
1998-10-13,24.875000,24.937500,23.937500,24.109375,15.510949,47995600
1998-10-14,23.968750,25.343750,23.968750,25.046875,16.114096,62403200
1998-10-15,25.031250,26.406250,24.906250,26.359375,16.958504,66253600
1998-10-16,26.500000,26.625000,26.000000,26.265625,16.898190,68620000
1998-10-19,26.031250,26.046875,25.281250,25.734375,16.556406,60177600
1998-10-20,25.812500,25.843750,24.906250,25.062500,16.124142,94368400
1998-10-21,26.218750,26.718750,25.765625,26.609375,17.119343,125377200
1998-10-22,26.500000,27.531250,26.312500,27.500000,17.692333,81910800
1998-10-23,27.250000,27.500000,26.546875,26.593750,17.109291,59882000
1998-10-26,26.703125,27.000000,26.421875,26.765625,17.219866,59678400
1998-10-27,26.937500,26.968750,26.250000,26.359375,16.958504,65434800
1998-10-28,26.218750,26.656250,26.218750,26.421875,16.998709,56808400
1998-10-29,26.359375,26.875000,26.359375,26.656250,17.149496,52402800
1998-10-30,26.812500,27.046875,26.281250,26.468750,17.028870,59322800
1998-11-02,26.593750,26.718750,26.250000,26.453125,17.018820,48388400
1998-11-03,26.375000,26.640625,26.187500,26.296875,16.918291,36546800
1998-11-04,26.453125,26.828125,26.218750,26.375000,16.968565,67459600
1998-11-05,26.328125,26.906250,26.312500,26.593750,17.109291,76727200
1998-11-06,26.515625,27.437500,26.484375,27.328125,17.581760,74461200
1998-11-09,27.296875,27.843750,27.203125,27.671875,17.802908,68956800
1998-11-10,27.531250,28.359375,27.515625,28.015625,18.024071,72075600
1998-11-11,28.359375,28.687500,27.718750,27.765625,17.863224,63899200
1998-11-12,27.562500,27.781250,27.125000,27.187500,17.491283,38526800
1998-11-13,27.109375,27.625000,27.093750,27.500000,17.692333,28368800
1998-11-16,27.828125,27.937500,26.875000,27.203125,17.501337,42620400
1998-11-17,27.250000,28.093750,27.234375,27.968750,17.993902,58744000
1998-11-18,27.390625,27.765625,27.281250,27.437500,17.652121,41691200
1998-11-19,27.265625,28.125000,27.265625,27.937500,17.973810,45220800
1998-11-20,28.187500,28.437500,27.812500,28.406250,18.275379,48405200
1998-11-23,28.125000,30.046875,28.125000,29.796875,19.170044,110870400
1998-11-24,29.671875,31.265625,29.656250,30.421875,19.572138,101114800
1998-11-25,30.671875,31.093750,30.187500,31.062500,19.984293,41394000
1998-11-27,31.281250,32.031250,31.078125,32.015625,20.597500,26335600
1998-11-30,32.343750,32.566406,30.484375,30.500000,19.622406,70900000
1998-12-01,30.062500,32.437500,30.031250,32.375000,20.828697,86330800
1998-12-02,32.296875,32.437500,31.375000,31.687500,20.386391,65759600
1998-12-03,31.718750,32.234375,30.500000,30.531250,19.642513,51426800
1998-12-04,31.234375,31.843750,31.000000,31.843750,20.486921,44352000
1998-12-07,31.921875,33.437500,31.687500,33.390625,21.482117,89809200
1998-12-08,33.218750,33.562500,32.437500,32.796875,21.100119,77585200
1998-12-09,33.031250,33.453125,32.500000,33.406250,21.492165,44781600
1998-12-10,33.281250,33.656250,32.843750,32.890625,21.160437,57015600
1998-12-11,32.750000,33.671875,32.687500,33.500000,21.552475,51728800
1998-12-14,33.187500,33.437500,31.921875,31.984375,20.577387,64077600
1998-12-15,32.328125,33.000000,32.312500,32.968750,21.210691,51719600
1998-12-16,33.125000,33.781250,32.281250,33.437500,21.512266,60024000
1998-12-17,33.546875,33.718750,33.062500,33.593750,21.612791,46963600
1998-12-18,33.750000,34.562500,33.531250,34.453125,22.165682,59648000
1998-12-21,34.656250,35.546875,34.437500,35.109375,22.587883,48112000
1998-12-22,35.125000,35.125000,34.343750,34.609375,22.266207,41350000
1998-12-23,35.093750,35.953125,34.843750,35.890625,23.090506,34940000
1998-12-24,35.906250,36.000000,35.375000,35.437500,22.798983,13832400
1998-12-28,35.750000,35.906250,35.375000,35.593750,22.899504,23636400
1998-12-29,35.640625,35.640625,34.906250,35.125000,22.597933,29651600
1998-12-30,35.218750,35.839844,34.718750,34.750000,22.356670,34942800
1998-12-31,34.796875,35.000000,34.500000,34.671875,22.306419,23834400
1999-01-04,34.902344,36.312500,34.843750,35.250000,22.678360,69305200
1999-01-05,35.468750,37.000000,35.359375,36.625000,23.562975,64281600
1999-01-06,37.375000,37.875000,36.687500,37.812500,24.326946,69064800
1999-01-07,37.437500,37.656250,37.062500,37.625000,24.206327,51150400
1999-01-08,38.046875,38.125000,36.750000,37.468750,24.105806,50244800
1999-01-11,37.718750,37.734375,36.062500,36.875000,23.723804,46463200
1999-01-12,37.031250,37.031250,35.250000,35.546875,22.869350,57907200
1999-01-13,34.000000,36.937500,34.000000,35.953125,23.130716,75346000
1999-01-14,36.312500,36.390625,35.375000,35.437500,22.798983,59214000
1999-01-15,35.734375,37.500000,35.343750,37.437500,24.085705,59344000
1999-01-19,37.843750,39.593750,37.718750,38.906250,25.030638,102741600
1999-01-20,41.734375,41.937500,40.621094,40.656250,26.156509,125481200
1999-01-21,40.437500,40.828125,39.437500,39.578125,25.462893,80077200
1999-01-22,38.906250,40.058594,38.812500,39.062500,25.131153,82160000
1999-01-25,40.421875,40.828125,39.781250,40.468750,26.035887,103076400
1999-01-26,41.375000,42.937500,41.125000,42.890625,27.594011,120203200
1999-01-27,43.125000,43.609375,42.125000,42.156250,27.121536,98048000
1999-01-28,42.937500,43.515625,42.453125,43.500000,27.986048,78838400
1999-01-29,43.687500,43.781250,42.718750,43.750000,28.146906,79571600
1999-02-01,43.859375,43.984375,42.703125,43.234375,27.815163,81729200
1999-02-02,43.125000,43.140625,41.562500,41.906250,26.960703,91965600
1999-02-03,41.593750,42.468750,41.500000,41.703125,26.830013,73749200
1999-02-04,42.031250,42.093750,39.718750,39.765625,25.583517,89151600
1999-02-05,40.062500,40.406250,38.718750,40.000000,25.734306,127945200
1999-02-08,40.640625,41.390625,40.406250,41.312500,26.578712,109866800
1999-02-09,41.234375,41.687500,39.937500,40.015625,25.744354,77293600
1999-02-10,39.968750,41.093750,39.656250,40.156250,25.834824,73694000
1999-02-11,40.687500,40.968750,40.093750,40.687500,26.176609,60366000
1999-02-12,40.421875,40.921875,39.281250,39.437500,25.372414,62930400
1999-02-16,39.937500,39.968750,38.640625,39.062500,25.131153,73666800
1999-02-17,38.234375,38.531250,37.125000,37.500000,24.125908,101215600
1999-02-18,37.734375,37.843750,35.996094,36.437500,23.442343,117035200
1999-02-19,36.859375,37.312500,36.437500,36.937500,23.764021,73085600
1999-02-22,37.062500,37.250000,36.187500,37.203125,23.934914,92514400
1999-02-23,38.234375,38.906250,37.625000,38.859375,25.000477,95106800
1999-02-24,39.109375,39.843750,38.187500,38.218750,24.588329,67696800
1999-02-25,38.093750,38.437500,37.406250,38.375000,24.688839,70817200
1999-02-26,38.093750,38.125000,37.375000,37.531250,24.146015,59273200
1999-03-01,37.390625,38.140625,37.375000,37.937500,24.407373,58332000
1999-03-02,37.968750,38.531250,36.906250,37.140625,23.894703,58569600
1999-03-03,37.250000,37.671875,36.765625,37.406250,24.065599,76798400
1999-03-04,37.781250,38.375000,37.031250,38.062500,24.487797,61696400
1999-03-05,38.687500,38.843750,38.281250,38.734375,24.920057,47302800
1999-03-08,38.875000,39.808594,38.750000,39.750000,25.573465,46726000
1999-03-09,39.968750,41.187500,39.937500,40.453125,26.025827,90129600
1999-03-10,40.578125,40.625000,39.796875,40.343750,25.955454,53114800
1999-03-11,40.250000,41.140625,39.828125,40.359375,25.965515,62948400
1999-03-12,40.656250,40.687500,39.203125,40.046875,25.764460,73395200
1999-03-15,40.140625,41.500000,39.468750,41.468750,26.679234,60609600
1999-03-16,41.375000,42.500000,41.062500,42.265625,27.191912,68554000
1999-03-17,42.265625,42.359375,41.687500,41.781250,26.880278,44919600
1999-03-18,41.609375,43.140625,41.546875,43.109375,27.734749,56231200
1999-03-19,43.468750,43.531250,42.468750,42.796875,27.533693,91980400
1999-03-22,43.234375,43.734375,43.000000,43.203125,27.795053,55719200
1999-03-23,43.171875,43.531250,41.562500,41.640625,26.789812,69581200
1999-03-24,41.750000,42.953125,40.781250,42.812500,27.543756,82634400
1999-03-25,43.265625,45.015625,43.125000,44.984375,28.941034,109447600
1999-03-26,44.734375,45.093750,43.937500,44.531250,28.649521,94687600
1999-03-29,45.062500,46.312500,43.937500,46.187500,29.715065,79777000
1999-03-30,46.687500,46.750000,46.125000,46.500000,29.916121,67502400
1999-03-31,47.250000,47.312500,44.562500,44.812500,28.830460,58752600
1999-04-01,45.625000,46.437500,45.132813,46.343750,29.815594,41106000
1999-04-05,47.156250,47.507813,46.750000,47.468750,30.539383,39848600
1999-04-06,47.593750,47.812500,46.625000,47.031250,30.257902,39674800
1999-04-07,47.437500,47.500000,45.625000,46.656250,30.016653,46910200
1999-04-08,46.625000,47.312500,45.500000,47.281250,30.418751,38637000
1999-04-09,47.125000,47.500000,46.500000,47.125000,30.318222,31816800
1999-04-12,45.812500,46.812500,45.687500,46.500000,29.916121,37858800
1999-04-13,46.562500,46.562500,44.593750,45.062500,28.991304,46746800
1999-04-14,45.406250,45.562500,42.937500,42.937500,27.624166,52944000
1999-04-15,43.656250,44.937500,41.937500,44.437500,28.589197,72594600
1999-04-16,44.531250,44.562500,42.937500,43.312500,27.865423,44774000
1999-04-19,43.437500,44.062500,40.187500,40.500000,26.055979,75389000
1999-04-20,41.125000,42.000000,40.000000,41.562500,26.739555,108459400
1999-04-21,41.062500,41.250000,40.000000,41.000000,26.377655,92732800
1999-04-22,42.500000,42.625000,41.687500,42.468750,27.322584,55096400
1999-04-23,42.500000,43.500000,41.500000,43.000000,27.664368,56592000
1999-04-26,43.593750,44.468750,43.375000,44.000000,28.307734,48349800
1999-04-27,44.375000,44.375000,41.968750,42.000000,27.021019,58665800
1999-04-28,42.656250,43.250000,40.859375,41.062500,26.417871,55963400
1999-04-29,41.187500,41.843750,40.203125,41.031250,26.397758,60880600
1999-04-30,41.375000,41.875000,39.937500,40.656250,26.156509,58558600
1999-05-03,40.718750,40.750000,39.281250,39.937500,25.694086,67180000
1999-05-04,40.250000,40.906250,38.875000,39.031250,25.111034,66502200
1999-05-05,39.562500,39.937500,38.218750,39.562500,25.452837,67028200
1999-05-06,40.343750,40.562500,38.750000,38.968750,25.070839,74021000
1999-05-07,39.812500,40.187500,39.000000,39.531250,25.432735,48011600
1999-05-10,39.937500,40.250000,39.125000,39.843750,25.633780,46218000
1999-05-11,40.375000,40.507813,39.718750,39.937500,25.694086,42786200
1999-05-12,40.375000,40.500000,39.625000,40.250000,25.895128,60142600
1999-05-13,40.562500,40.875000,39.562500,39.562500,25.452837,51737200
1999-05-14,39.437500,39.968750,38.312500,38.437500,24.729059,84401000
1999-05-17,38.687500,39.781250,38.500000,39.562500,25.452837,66850200
1999-05-18,39.906250,40.125000,38.968750,39.343750,25.312099,63858400
1999-05-19,39.937500,39.937500,38.625000,39.656250,25.513144,46510800
1999-05-20,39.781250,40.000000,39.187500,39.218750,25.231689,42386200
1999-05-21,39.250000,39.500000,38.500000,38.781250,24.950211,56568800
1999-05-24,38.937500,38.937500,38.031250,38.625000,24.849684,38990000
1999-05-25,38.375000,39.625000,38.062500,38.125000,24.528004,50791600
1999-05-26,38.593750,39.250000,37.750000,39.250000,25.251783,52022800
1999-05-27,39.125000,39.718750,38.750000,39.187500,25.211582,56702200
1999-05-28,39.375000,40.437500,39.062500,40.343750,25.955454,41548000
1999-06-01,40.312500,40.375000,39.218750,39.250000,25.251783,36046400
1999-06-02,39.031250,39.312500,38.125000,39.218750,25.231689,42812600
1999-06-03,39.187500,39.468750,38.062500,38.187500,24.568220,32934400
1999-06-04,38.468750,39.843750,38.375000,39.781250,25.593571,35668200
1999-06-07,39.968750,40.531250,39.593750,40.125000,25.814724,32392200
1999-06-08,39.937500,41.062500,39.500000,39.687500,25.533251,41516400
1999-06-09,40.062500,41.312500,40.000000,41.156250,26.478184,53310800
1999-06-10,40.937500,41.156250,39.531250,39.937500,25.694086,35277400
1999-06-11,40.000000,40.250000,38.781250,39.062500,25.131153,34543000
1999-06-14,39.375000,39.843750,38.718750,38.781250,24.950211,28369800
1999-06-15,39.031250,39.437500,38.343750,38.843750,24.990416,36981000
1999-06-16,39.531250,40.812500,39.468750,40.500000,26.055979,48325200
1999-06-17,40.343750,41.500000,40.250000,41.437500,26.659128,44475200
1999-06-18,41.156250,42.500000,41.062500,42.500000,27.342705,69116200
1999-06-21,42.437500,44.500000,42.437500,44.468750,28.609306,56194400
1999-06-22,44.218750,44.218750,43.125000,43.250000,27.825212,38751000
1999-06-23,42.968750,43.687500,42.531250,43.000000,27.664368,33942000
1999-06-24,42.875000,43.125000,42.000000,42.312500,27.222073,33559000
1999-06-25,42.687500,43.218750,42.187500,42.468750,27.322584,24933000
1999-06-28,42.750000,43.406250,42.468750,43.375000,27.905630,31701000
1999-06-29,43.343750,44.031250,43.000000,44.000000,28.307734,38973200
1999-06-30,43.875000,45.125000,43.375000,45.093750,29.011415,57610200
1999-07-01,44.937500,45.750000,44.187500,45.593750,29.333090,47737800
1999-07-02,45.437500,46.062500,45.156250,46.000000,29.594450,32094800
1999-07-06,46.125000,46.468750,44.625000,44.781250,28.810356,45419400
1999-07-07,45.031250,46.156250,44.937500,46.156250,29.694973,33834600
1999-07-08,45.906250,46.500000,45.343750,46.281250,29.775394,37790400
1999-07-09,46.187500,46.656250,46.125000,46.625000,29.996553,33884200
1999-07-12,46.593750,47.375000,46.187500,47.093750,30.298119,43847800
1999-07-13,46.562500,47.031250,46.406250,46.812500,30.117174,30845000
1999-07-14,46.875000,47.500000,46.250000,47.468750,30.539383,37985200
1999-07-15,47.500000,47.625000,46.875000,47.187500,30.358438,40926200
1999-07-16,47.750000,49.937500,47.500000,49.718750,31.986940,115369800
1999-07-19,50.000000,50.375000,48.906250,49.187500,31.645147,81181600
1999-07-20,48.218750,48.375000,46.156250,46.656250,30.016653,92287400
1999-07-21,46.812500,47.656250,46.500000,47.343750,30.458956,54050800
1999-07-22,47.187500,47.250000,45.000000,45.531250,29.292879,60904200
1999-07-23,45.781250,45.875000,44.843750,45.125000,29.031509,68833200
1999-07-26,44.437500,44.906250,43.812500,43.812500,28.187105,50885000
1999-07-27,44.406250,44.875000,44.000000,44.406250,28.569088,65513000
1999-07-28,44.593750,45.250000,44.187500,45.000000,28.951084,62215200
1999-07-29,44.343750,44.406250,43.156250,43.468750,27.965942,57968200
1999-07-30,43.812500,44.312500,42.750000,42.906250,27.604059,51127400
1999-08-02,42.843750,43.468750,42.187500,42.406250,27.282385,48050600
1999-08-03,42.937500,43.031250,42.187500,42.375000,27.262281,55051200
1999-08-04,42.562500,43.593750,42.375000,42.468750,27.322584,75573400
1999-08-05,42.687500,43.187500,42.375000,42.875000,27.583961,76634000
1999-08-06,43.031250,43.218750,42.468750,42.562500,27.382910,67205800
1999-08-09,42.812500,42.906250,41.843750,41.906250,26.960703,39333600
1999-08-10,41.781250,42.031250,40.812500,41.468750,26.679234,62743000
1999-08-11,42.000000,42.343750,41.156250,42.093750,27.081327,66105200
1999-08-12,41.968750,42.093750,40.812500,40.875000,26.297251,61062000
1999-08-13,41.468750,42.812500,41.375000,42.343750,27.242180,65099800
1999-08-16,42.531250,42.945313,41.156250,42.156250,27.121536,57321800
1999-08-17,42.718750,42.750000,41.468750,42.281250,27.201969,51749000
1999-08-18,42.218750,43.093750,42.031250,42.500000,27.342705,58361200
1999-08-19,42.281250,42.562500,41.562500,41.906250,26.960703,71478200
1999-08-20,42.000000,42.390625,41.531250,41.687500,26.819963,46072800
1999-08-23,42.156250,43.312500,41.937500,43.218750,27.805103,60447000
1999-08-24,43.531250,46.750000,43.531250,46.093750,29.654772,120450000
1999-08-25,46.812500,48.000000,46.593750,47.656250,30.660004,81877600
1999-08-26,47.687500,48.187500,46.843750,47.312500,30.438852,61246000
1999-08-27,47.531250,47.562500,46.187500,46.625000,29.996553,41948400
1999-08-30,46.437500,46.718750,45.781250,46.125000,29.674873,33300800
1999-08-31,45.906250,46.562500,45.062500,46.281250,29.775394,46882800
1999-09-01,46.156250,46.718750,45.812500,46.187500,29.715065,36607200
1999-09-02,45.750000,46.281250,45.343750,45.906250,29.534132,33340800
1999-09-03,46.875000,48.218750,46.750000,47.937500,30.840952,52098000
1999-09-07,47.437500,48.343750,46.875000,47.125000,30.318222,47028000
1999-09-08,46.843750,47.343750,46.031250,46.125000,29.674873,42568200
1999-09-09,46.218750,47.070313,45.898438,47.031250,30.257902,38475200
1999-09-10,47.531250,47.656250,47.000000,47.500000,30.559481,34455000
1999-09-13,47.250000,47.406250,46.687500,46.937500,30.197607,27870800
1999-09-14,46.843750,47.781250,46.812500,47.531250,30.579599,40207800
1999-09-15,47.750000,47.875000,46.187500,46.312500,29.795504,48413800
1999-09-16,46.437500,47.031250,45.312500,47.000000,30.237814,45796000
1999-09-17,47.187500,48.250000,46.906250,48.218750,31.021898,79773400
1999-09-20,48.000000,48.937500,47.500000,48.781250,31.383793,48601800
1999-09-21,48.281250,48.281250,47.062500,47.312500,30.438852,47082800
1999-09-22,47.375000,48.312500,46.843750,48.031250,30.901270,48531600
1999-09-23,48.437500,48.437500,45.007813,45.593750,29.333090,71073600
1999-09-24,45.093750,45.687500,44.437500,45.468750,29.252665,70277000
1999-09-27,46.000000,46.468750,45.437500,45.718750,29.413502,34132200
1999-09-28,45.625000,46.343750,44.531250,46.062500,29.634663,46000600
1999-09-29,45.781250,46.062500,44.562500,44.750000,28.790253,37484400
1999-09-30,45.000000,45.843750,44.406250,45.281250,29.132027,47455400
1999-10-01,45.093750,45.312500,44.156250,44.992188,28.946068,44239000
1999-10-04,45.250000,46.312500,45.125000,46.281250,29.775394,29998000
1999-10-05,46.375000,46.937500,44.750000,45.906250,29.534132,43397000
1999-10-06,46.156250,47.000000,46.031250,46.843750,30.137291,35500200
1999-10-07,46.843750,47.531250,46.343750,46.875000,30.157383,46036400
1999-10-08,46.750000,47.593750,46.062500,47.468750,30.539383,35697000
1999-10-11,47.312500,47.500000,47.062500,47.156250,30.338333,19943800
1999-10-12,47.000000,47.156250,46.187500,46.281250,29.775394,27668600
1999-10-13,46.000000,46.562500,45.156250,45.531250,29.292879,38098400
1999-10-14,45.437500,46.117188,44.843750,45.343750,29.172247,42737800
1999-10-15,44.750000,44.906250,43.656250,44.031250,28.327835,73788000
1999-10-18,43.593750,44.000000,42.531250,43.937500,28.267517,75312800
1999-10-19,44.125000,44.625000,42.625000,43.156250,27.764906,69945600
1999-10-20,45.781250,46.187500,45.125000,46.125000,29.674873,88090600
1999-10-21,45.281250,46.562500,45.250000,46.531250,29.936235,60801200
1999-10-22,46.781250,46.937500,45.875000,46.343750,29.815594,43650600
1999-10-25,46.000000,46.781250,45.562500,46.218750,29.735176,30492200
1999-10-26,47.187500,47.625000,46.132813,46.187500,29.715065,52467600
1999-10-27,45.750000,45.812500,44.843750,45.437500,29.232548,54416600
1999-10-28,45.000000,45.437500,44.656250,44.937500,28.910872,70570400
1999-10-29,45.718750,47.000000,45.625000,46.281250,29.775394,79452600
1999-11-01,46.625000,47.093750,46.062500,46.187500,29.715065,53261200
1999-11-02,46.375000,47.250000,45.968750,46.281250,29.775394,46349000
1999-11-03,46.468750,46.750000,45.750000,46.000000,29.594450,44517000
1999-11-04,46.156250,46.375000,45.156250,45.875000,29.514036,54239400
1999-11-05,45.906250,46.437500,45.250000,45.781250,29.453726,70167400
1999-11-08,42.406250,45.375000,42.187500,44.968750,28.930979,243819200
1999-11-09,44.875000,44.937500,43.218750,44.437500,28.589197,109769800
1999-11-10,44.062500,44.562500,43.218750,43.562500,28.026249,69385400
1999-11-11,44.125000,45.218750,44.125000,44.812500,28.830460,69274600
1999-11-12,44.875000,45.000000,43.531250,44.593750,28.689728,49414200
1999-11-15,44.125000,44.250000,43.468750,43.500000,27.986048,47080400
1999-11-16,43.468750,43.875000,42.937500,43.656250,28.086588,59165200
1999-11-17,43.218750,43.531250,42.500000,42.500000,27.342705,66819000
1999-11-18,42.468750,42.906250,42.250000,42.468750,27.322584,64493200
1999-11-19,42.218750,43.281250,42.187500,43.000000,27.664368,58226000
1999-11-22,44.812500,45.187500,44.218750,44.906250,28.890762,90596600
1999-11-23,44.625000,45.687500,44.187500,44.812500,28.830460,70787400
1999-11-24,44.781250,46.125000,44.750000,45.843750,29.493925,53771000
1999-11-26,45.812500,46.687500,45.500000,45.562500,29.312983,28514200
1999-11-29,45.062500,46.031250,44.750000,45.093750,29.011415,51460200
1999-11-30,44.875000,46.437500,44.781250,45.523438,29.287848,64145600
1999-12-01,45.531250,46.968750,45.437500,46.593750,29.976439,48864200
1999-12-02,46.531250,47.625000,46.437500,47.406250,30.499172,55473800
1999-12-03,47.906250,48.562500,47.867188,48.062500,30.921392,64100600
1999-12-06,47.625000,48.593750,47.375000,47.718750,30.700209,49098200
1999-12-07,47.375000,47.437500,46.437500,46.500000,29.916121,56859200
1999-12-08,46.562500,47.156250,45.843750,45.875000,29.514036,40955800
1999-12-09,46.000000,46.656250,45.718750,46.375000,29.835720,46258200
1999-12-10,46.687500,47.062500,46.125000,46.937500,30.197607,36836000
1999-12-13,46.804688,48.468750,46.375000,48.312500,31.082207,52691600
1999-12-14,48.093750,50.562500,47.656250,49.343750,31.745674,144116200
1999-12-15,49.281250,54.375000,49.250000,54.218750,34.882038,155571600
1999-12-16,54.625000,57.500000,54.468750,56.843750,36.570858,128660200
1999-12-17,58.312500,58.562500,56.812500,57.625000,37.073483,105898800
1999-12-20,57.406250,57.500000,55.593750,56.375000,36.269276,39433800
1999-12-21,56.187500,58.312500,55.312500,57.937500,37.274536,57446000
1999-12-22,58.148438,59.000000,57.562500,58.781250,37.817360,38565200
1999-12-23,58.625000,59.625000,58.375000,58.718750,37.777138,31028400
1999-12-27,59.218750,59.625000,58.062500,59.562500,38.319984,32202200
1999-12-28,59.375000,59.406250,58.531250,58.750000,37.797256,24591000
1999-12-29,58.468750,59.187500,58.406250,58.968750,37.937988,17449200
1999-12-30,58.937500,59.968750,58.562500,58.812500,37.837467,22360000
1999-12-31,58.750000,58.875000,58.125000,58.375000,37.556007,12517600
2000-01-03,58.687500,59.312500,56.000000,58.281250,37.495686,53228400
2000-01-04,56.781250,58.562500,56.125000,56.312500,36.229057,54119000
2000-01-05,55.562500,58.187500,54.687500,56.906250,36.611080,64059600
2000-01-06,56.093750,56.937500,54.187500,55.000000,35.384666,54976600
2000-01-07,54.312500,56.125000,53.656250,55.718750,35.847076,62013600
2000-01-10,56.718750,56.843750,55.687500,56.125000,36.108448,44963600
2000-01-11,55.750000,57.125000,54.343750,54.687500,35.183617,46743600
2000-01-12,54.250000,54.437500,52.218750,52.906250,34.037640,66532400
2000-01-13,52.187500,54.312500,50.750000,53.906250,34.680992,83144000
2000-01-14,53.593750,56.968750,52.875000,56.125000,36.108448,73416400
2000-01-18,55.906250,58.250000,55.875000,57.656250,37.093582,81483600
2000-01-19,55.250000,55.750000,53.000000,53.500000,34.419624,97568200
2000-01-20,53.531250,54.843750,52.937500,53.000000,34.097942,56349800
2000-01-21,53.500000,53.625000,51.625000,51.875000,33.374176,68416200
2000-01-24,51.898438,52.843750,50.406250,50.625000,32.569977,63597600
2000-01-25,50.500000,51.937500,49.781250,51.406250,33.072601,59823200
2000-01-26,51.218750,51.750000,49.562500,49.687500,31.966843,49365000
2000-01-27,49.945313,50.593750,48.625000,49.375000,31.765783,63654800
2000-01-28,49.062500,50.125000,48.625000,49.125000,31.604940,58225400
2000-01-31,48.812500,49.093750,47.437500,48.937500,31.484304,73194200
2000-02-01,49.250000,51.625000,48.843750,51.468750,33.112812,70196600
2000-02-02,51.218750,51.968750,50.250000,50.406250,32.429245,49915600
2000-02-03,51.031250,52.093750,50.062500,51.812500,33.333958,49186000
2000-02-04,52.187500,54.000000,52.070313,53.281250,34.278893,55365400
2000-02-07,53.406250,53.437500,52.125000,53.312500,34.298992,40005800
2000-02-08,53.218750,55.000000,53.218750,54.968750,35.364567,56229000
2000-02-09,54.718750,54.718750,51.937500,52.000000,33.454590,55090000
2000-02-10,51.945313,53.281250,51.250000,53.000000,34.097942,54527800
2000-02-11,52.437500,52.437500,49.562500,49.968750,32.147770,115559000
2000-02-14,50.617188,50.875000,49.531250,49.812500,32.047249,81028600
2000-02-15,49.875000,50.000000,49.062500,49.281250,31.705467,71027600
2000-02-16,49.625000,50.093750,48.562500,48.812500,31.403885,65202600
2000-02-17,49.250000,49.843750,48.570313,49.812500,32.047249,80343400
2000-02-18,50.000000,50.031250,47.437500,47.531250,30.579599,79063000
2000-02-22,47.562500,48.562500,46.406250,46.906250,30.177486,66296200
2000-02-23,46.750000,47.875000,46.031250,47.125000,30.318222,75847200
2000-02-24,47.125000,47.937500,46.000000,47.375000,30.479059,69733200
2000-02-25,47.343750,47.351563,45.250000,45.656250,29.373289,65301400
2000-02-28,45.125000,46.062500,44.062500,45.781250,29.453726,76131800
2000-02-29,45.875000,45.875000,44.437500,44.687500,28.750029,58437400
2000-03-01,44.812500,47.046875,44.468750,45.406250,29.212448,106889800
2000-03-02,45.906250,47.687500,45.562500,46.687500,30.036749,106932600
2000-03-03,47.375000,49.437500,46.937500,48.062500,30.921392,101435200
2000-03-06,48.000000,48.687500,45.062500,45.312500,29.152142,93609400
2000-03-07,48.062500,48.750000,45.968750,46.437500,29.875916,135061000
2000-03-08,46.906250,48.093750,45.500000,47.781250,30.740423,94290000
2000-03-09,47.656250,50.000000,47.500000,50.000000,32.167873,88198800
2000-03-10,49.781250,51.250000,49.750000,50.500000,32.489555,85589000
2000-03-13,48.812500,50.125000,48.750000,49.000000,31.524521,61831800
2000-03-14,49.312500,49.625000,47.562500,47.562500,30.599707,73489200
2000-03-15,47.281250,48.312500,46.843750,47.687500,30.680117,53208000
2000-03-16,47.968750,48.343750,46.625000,47.687500,30.680117,77300800
2000-03-17,47.625000,49.750000,47.250000,49.687500,31.966843,81161600
2000-03-20,49.375000,49.875000,48.250000,48.687500,31.323471,47773000
2000-03-21,48.375000,51.562500,48.250000,51.375000,33.052494,81648800
2000-03-22,51.406250,52.812500,50.562500,51.625000,33.213329,93975800
2000-03-23,53.406250,56.437500,53.312500,55.937500,35.987804,148224000
2000-03-24,56.312500,57.500000,54.781250,55.843750,35.927498,112196800
2000-03-27,53.882813,54.125000,51.968750,52.031250,33.474705,111434000
2000-03-28,51.812500,53.718750,51.187500,52.156250,33.555119,81114400
2000-03-29,52.593750,54.468750,52.562500,53.593750,34.479939,64363800
2000-03-30,53.093750,54.312500,51.250000,51.687500,33.253555,64178400
2000-03-31,53.000000,54.125000,52.062500,53.125000,34.178371,64281400
2000-04-03,47.218750,48.250000,45.000000,45.437500,29.232548,260118200
2000-04-04,45.781250,46.000000,42.468750,44.281250,28.488678,181244400
2000-04-05,44.125000,44.250000,42.937500,43.187500,27.785004,82887600
2000-04-06,43.937500,44.000000,42.632813,43.000000,27.664368,66421400
2000-04-07,43.500000,44.687500,42.500000,44.531250,28.649521,82613600
2000-04-10,44.312500,44.312500,43.000000,43.031250,27.684481,60685400
2000-04-11,42.562500,43.031250,41.750000,41.937500,26.980808,71961800
2000-04-12,41.062500,41.125000,39.375000,39.687500,25.533251,153003800
2000-04-13,40.437500,41.125000,39.500000,39.625000,25.493032,94316200
2000-04-14,39.562500,39.750000,36.625000,37.062500,23.844433,151217800
2000-04-17,37.125000,38.000000,36.500000,37.937500,24.407373,119772200
2000-04-18,38.250000,40.968750,37.937500,40.281250,25.915253,91794600
2000-04-19,40.718750,40.750000,39.062500,39.343750,25.312099,53715400
2000-04-20,39.312500,39.937500,38.750000,39.468750,25.392508,52387400
2000-04-24,33.625000,34.000000,32.500000,33.312500,21.431849,313645800
2000-04-25,34.375000,34.750000,33.812500,34.687500,22.316471,159517400
2000-04-26,35.000000,35.562500,33.687500,34.000000,21.874163,107091200
2000-04-27,33.718750,34.968750,33.687500,34.906250,22.457203,77669800
2000-04-28,35.375000,35.500000,34.125000,34.875000,22.437101,78082600
2000-05-01,36.437500,37.000000,35.843750,36.718750,23.623285,107811000
2000-05-02,36.406250,36.750000,34.750000,34.937500,22.477312,97716200
2000-05-03,35.187500,35.406250,34.406250,35.281250,22.698462,55354800
2000-05-04,35.156250,35.625000,34.656250,35.218750,22.658249,43317200
2000-05-05,35.125000,35.906250,34.937500,35.562500,22.879404,36402200
2000-05-08,35.468750,35.687500,34.843750,34.906250,22.457203,36187600
2000-05-09,35.093750,35.218750,33.750000,33.906250,21.813839,60778400
2000-05-10,33.875000,33.937500,32.875000,33.093750,21.291107,67740000
2000-05-11,33.312500,34.062500,32.875000,33.937500,21.833946,58390800
2000-05-12,34.218750,34.875000,34.125000,34.406250,22.135513,37886000
2000-05-15,34.500000,34.718750,34.000000,34.687500,22.316471,33899600
2000-05-16,34.781250,35.312500,34.531250,34.750000,22.356670,48410600
2000-05-17,34.437500,34.562500,33.625000,33.843750,21.773640,53242000
2000-05-18,34.031250,34.031250,32.937500,33.093750,21.291107,53640400
2000-05-19,32.687500,32.968750,32.250000,32.531250,20.929224,66578000
2000-05-22,32.562500,32.625000,31.218750,32.093750,20.647758,69955000
2000-05-23,31.937500,32.781250,31.531250,31.593750,20.326071,57963200
2000-05-24,31.562500,33.281250,31.500000,32.781250,21.090069,85482400
2000-05-25,32.281250,32.375000,30.562500,30.750000,19.783245,94348800
2000-05-26,31.031250,31.312500,30.187500,30.718750,19.763147,55822000
2000-05-30,31.218750,32.062500,31.000000,31.687500,20.386391,68536400
2000-05-31,31.820313,31.851563,31.031250,31.281250,20.125031,54968200
2000-06-01,32.187500,33.000000,31.906250,32.281250,20.768383,94507200
2000-06-02,33.000000,33.375000,32.500000,33.156250,21.331327,80463200
2000-06-05,33.007813,34.187500,33.000000,33.437500,21.512266,64400000
2000-06-06,34.093750,34.937500,33.906250,34.812500,22.396887,99019000
2000-06-07,34.625000,35.375000,33.562500,35.250000,22.678360,76310600
2000-06-08,35.781250,36.062500,34.125000,34.406250,22.135513,94765600
2000-06-09,34.812500,34.843750,34.156250,34.406250,22.135513,35710200
2000-06-12,34.500000,34.500000,33.187500,33.437500,21.512266,49260600
2000-06-13,33.375000,34.000000,33.062500,33.937500,21.833946,44289200
2000-06-14,34.906250,35.500000,34.750000,35.250000,22.678360,79992400
2000-06-15,35.406250,36.343750,35.312500,36.187500,23.281500,65592600
2000-06-16,36.312500,36.562500,35.750000,36.281250,23.341816,68710600
2000-06-19,36.281250,36.906250,36.000000,36.843750,23.703705,46604800
2000-06-20,36.937500,37.625000,36.875000,37.468750,24.105806,62275000
2000-06-21,38.500000,41.093750,38.468750,40.343750,25.955454,160399600
2000-06-22,40.687500,41.000000,39.656250,39.937500,25.694086,87315200
2000-06-23,39.968750,40.031250,38.500000,38.843750,24.990416,49811600
2000-06-26,38.750000,40.062500,38.750000,39.750000,25.573465,48287000
2000-06-27,39.625000,40.062500,39.187500,39.406250,25.352310,31071200
2000-06-28,39.500000,40.031250,39.312500,39.468750,25.392508,37459200
2000-06-29,39.125000,39.468750,38.531250,38.593750,24.829576,38449000
2000-06-30,38.531250,40.000000,38.343750,40.000000,25.734306,52356400
2000-07-03,39.843750,40.031250,39.687500,40.000000,25.734306,15734800
2000-07-05,39.937500,39.937500,39.125000,39.250000,25.251783,34824400
2000-07-06,39.437500,40.843750,39.250000,40.468750,26.035887,47873200
2000-07-07,40.632813,41.437500,40.281250,41.000000,26.377655,54153200
2000-07-10,40.343750,40.656250,39.687500,39.718750,25.553362,52689800
2000-07-11,39.406250,40.250000,39.250000,39.562500,25.452837,37164800
2000-07-12,39.125000,40.500000,38.593750,40.156250,25.834824,58370200
2000-07-13,39.406250,40.000000,38.687500,39.968750,25.714201,80843200
2000-07-14,39.750000,39.875000,39.218750,39.468750,25.392508,51180600
2000-07-17,39.125000,39.781250,38.750000,39.093750,25.151251,53992800
2000-07-18,38.812500,39.750000,38.718750,39.250000,25.251783,70617200
2000-07-19,38.031250,38.750000,36.406250,36.562500,23.522762,139924600
2000-07-20,36.718750,37.625000,36.562500,37.406250,24.065599,54690600
2000-07-21,37.375000,37.500000,35.937500,36.156250,23.261402,56100600
2000-07-24,36.031250,36.062500,35.000000,35.281250,22.698462,56165600
2000-07-25,35.406250,35.500000,34.187500,34.500000,22.195837,64188600
2000-07-26,34.531250,34.750000,33.625000,33.906250,21.813839,85404600
2000-07-27,33.937500,35.062500,33.750000,34.687500,22.316471,74337600
2000-07-28,35.468750,35.906250,34.812500,34.843750,22.416992,75645600
2000-07-31,35.093750,35.562500,34.625000,34.906250,22.457203,70283800
2000-08-01,34.968750,35.031250,34.093750,34.343750,22.095304,47163600
2000-08-02,34.281250,35.218750,34.250000,34.687500,22.316471,48269200
2000-08-03,34.093750,35.187500,34.062500,35.125000,22.597933,54543400
2000-08-04,34.718750,34.937500,34.093750,34.562500,22.236044,38107400
2000-08-07,35.093750,35.562500,34.875000,35.000000,22.517513,52741800
2000-08-08,35.031250,37.343750,35.000000,37.062500,23.844433,138038800
2000-08-09,36.875000,37.437500,36.562500,37.125000,23.884647,63945600
2000-08-10,36.906250,37.031250,35.875000,36.312500,23.361921,48986000
2000-08-11,36.218750,36.343750,35.812500,36.218750,23.301609,35629600
2000-08-14,36.156250,36.687500,35.687500,36.093750,23.221186,53427000
2000-08-15,36.000000,36.500000,35.750000,35.812500,23.040236,40714200
2000-08-16,35.937500,36.125000,35.281250,35.500000,22.839193,44976200
2000-08-17,35.562500,36.000000,35.281250,35.781250,23.020140,36112800
2000-08-18,35.562500,35.718750,35.000000,35.500000,22.839193,54438800
2000-08-21,35.343750,35.406250,35.031250,35.312500,22.718569,34119600
2000-08-22,35.406250,36.218750,35.109375,35.625000,22.919609,54428200
2000-08-23,35.406250,35.562500,35.187500,35.375000,22.758780,36726800
2000-08-24,35.312500,35.593750,34.968750,35.562500,22.879404,42405400
2000-08-25,35.343750,35.843750,35.281250,35.312500,22.718569,52729400
2000-08-28,35.093750,36.062500,35.062500,35.656250,22.939722,56421600
2000-08-29,35.593750,36.375000,35.437500,35.468750,22.819094,59400200
2000-08-30,35.343750,35.468750,34.843750,35.000000,22.517513,53498800
2000-08-31,35.437500,36.000000,34.843750,34.906250,22.457203,72575400
2000-09-01,35.000000,35.312500,34.843750,35.093750,22.577829,37629800
2000-09-05,35.000000,35.343750,34.906250,35.062500,22.557722,50755200
2000-09-06,35.031250,35.343750,34.656250,34.718750,22.336565,62960800
2000-09-07,35.000000,36.031250,34.718750,35.031250,22.537615,111711200
2000-09-08,35.187500,35.437500,34.593750,34.656250,22.296366,56709600
2000-09-11,34.562500,34.843750,34.031250,34.406250,22.135513,48495200
2000-09-12,34.375000,34.656250,33.812500,34.062500,21.914371,46781200
2000-09-13,33.781250,34.375000,33.593750,34.125000,21.954578,40744800
2000-09-14,34.343750,34.375000,32.843750,32.906250,21.170485,78503000
2000-09-15,32.718750,32.812500,31.656250,32.093750,20.647758,99915200
2000-09-18,32.125000,32.312500,31.093750,31.500000,20.265770,69037800
2000-09-19,31.812500,32.875000,31.687500,32.500000,20.909115,79311200
2000-09-20,32.437500,32.500000,31.593750,32.125000,20.667862,67791400
2000-09-21,32.000000,32.562500,31.781250,32.093750,20.647758,48952200
2000-09-22,30.562500,31.750000,30.500000,31.625000,20.346180,84476600
2000-09-25,31.625000,31.750000,30.218750,30.625000,19.702829,53484200
2000-09-26,30.468750,32.937500,30.218750,31.343750,20.165237,155704800
2000-09-27,31.718750,31.781250,29.906250,30.312500,19.501776,106155600
2000-09-28,30.406250,30.937500,30.312500,30.656250,19.722929,52360400
2000-09-29,30.500000,30.656250,29.312500,30.156250,19.401249,74053600
2000-10-02,30.250000,30.406250,29.125000,29.562500,19.019258,58562400
2000-10-03,29.781250,29.906250,28.250000,28.281250,18.194960,85374000
2000-10-04,28.187500,28.281250,27.250000,27.718750,17.833069,136453400
2000-10-05,27.750000,28.625000,27.625000,27.687500,17.812962,81099400
2000-10-06,27.906250,28.375000,27.375000,27.781250,17.873274,61794000
2000-10-09,27.812500,27.875000,26.500000,27.093750,17.430971,58323600
2000-10-10,26.968750,27.781250,26.906250,27.281250,17.551603,62066200
2000-10-11,27.000000,28.468750,27.000000,27.875000,17.933586,101205800
2000-10-12,28.156250,28.437500,26.906250,27.187500,17.491283,90219600
2000-10-13,26.937500,27.437500,26.062500,26.875000,17.290239,104521200
2000-10-16,26.750000,26.906250,24.781250,25.187500,16.204567,119759000
2000-10-17,25.937500,26.218750,25.125000,25.218750,16.224674,81276600
2000-10-18,24.812500,26.625000,24.218750,25.875000,16.646879,110536400
2000-10-19,29.218750,31.093750,29.000000,30.937500,19.903873,256993200
2000-10-20,30.656250,33.062500,30.562500,32.593750,20.969439,160378600
2000-10-23,32.312500,33.125000,30.343750,31.062500,19.984293,185170400
2000-10-24,31.312500,31.468750,30.093750,30.750000,19.783245,94427400
2000-10-25,30.968750,31.718750,30.218750,30.625000,19.702829,167603800
2000-10-26,30.500000,32.531250,30.406250,32.218750,20.728184,114826600
2000-10-27,32.343750,34.593750,32.312500,33.843750,21.773640,124292400
2000-10-30,33.750000,35.062500,33.687500,34.531250,22.215944,110057600
2000-10-31,34.500000,34.750000,34.000000,34.437500,22.155636,104474000
2000-11-01,34.250000,35.031250,34.218750,34.812500,22.396887,81309400
2000-11-02,35.187500,35.421875,34.812500,35.156250,22.618046,77985200
2000-11-03,34.625000,34.812500,34.031250,34.125000,21.954578,68711000
2000-11-06,34.343750,35.062500,34.125000,34.750000,22.356670,74851400
2000-11-07,34.875000,35.937500,34.750000,35.250000,22.678360,104331200
2000-11-08,35.562500,36.187500,34.000000,34.718750,22.336565,206149400
2000-11-09,34.250000,35.656250,34.218750,35.437500,22.798983,91058600
2000-11-10,34.968750,35.156250,33.406250,33.687500,21.673111,93744400
2000-11-13,33.343750,34.062500,32.203125,33.218750,21.371542,83364800
2000-11-14,34.000000,34.906250,33.656250,34.406250,22.135513,84218600
2000-11-15,34.531250,35.437500,34.343750,35.031250,22.537615,60422200
2000-11-16,34.718750,35.750000,34.468750,34.468750,22.175735,92128600
2000-11-17,34.718750,35.000000,33.898438,34.531250,22.215944,106525600
2000-11-20,34.062500,34.250000,32.781250,33.593750,21.612791,80157200
2000-11-21,33.687500,34.625000,33.687500,33.875000,21.793741,59487600
2000-11-22,33.031250,34.750000,33.000000,34.125000,21.954578,76343200
2000-11-24,34.500000,35.218750,34.250000,34.968750,22.497414,34439200
2000-11-27,35.718750,36.125000,35.312500,35.343750,22.738668,85307600
2000-11-28,34.687500,34.875000,33.406250,33.500000,21.552475,127446200
2000-11-29,33.406250,33.562500,31.625000,32.531250,20.929224,98280400
2000-11-30,31.000000,31.031250,28.500000,28.687500,18.456320,197200800
2000-12-01,29.031250,30.312500,28.031250,28.312500,18.215061,109809800
2000-12-04,28.625000,29.500000,27.593750,28.218750,18.154745,80407200
2000-12-05,29.593750,30.250000,29.125000,29.937500,19.260513,101734400
2000-12-06,30.000000,30.031250,28.031250,28.343750,18.235167,90560800
2000-12-07,26.718750,27.000000,26.125000,26.562500,17.089186,145308400
2000-12-08,27.312500,27.937500,26.718750,27.218750,17.511387,120939800
2000-12-11,27.750000,29.375000,27.500000,29.031250,18.677479,95576200
2000-12-12,28.906250,30.000000,28.375000,29.187500,18.778004,63106000
2000-12-13,30.250000,30.250000,28.406250,28.625000,18.416111,98360400
2000-12-14,28.968750,29.367188,27.687500,27.750000,17.853168,71201400
2000-12-15,25.523438,26.000000,23.875000,24.593750,15.822574,116899800
2000-12-18,24.500000,25.000000,23.500000,23.906250,15.380268,107187400
2000-12-19,23.718750,24.000000,22.250000,22.406250,14.415230,120271800
2000-12-20,21.406250,22.000000,20.687500,20.750000,13.349666,149037800
2000-12-21,20.375000,22.562500,20.156250,21.718750,13.972921,163173000
2000-12-22,22.375000,23.562500,22.375000,23.218750,14.937958,109551800
2000-12-26,23.437500,24.281250,22.937500,23.437500,15.078691,66941600
2000-12-27,23.062500,23.406250,22.500000,23.218750,14.937958,69003800
2000-12-28,22.562500,23.125000,21.937500,22.281250,14.334811,77619200
2000-12-29,21.968750,22.906250,21.500000,21.687500,13.952815,99977600
2001-01-02,22.062500,22.500000,21.437500,21.687500,13.952815,82413200
2001-01-03,21.593750,24.437500,21.562500,23.968750,15.420476,135962200
2001-01-04,23.906250,25.250000,23.437500,24.218750,15.581316,112397000
2001-01-05,24.250000,24.937500,23.781250,24.562500,15.802470,93414600
2001-01-08,24.468750,24.875000,23.343750,24.468750,15.742152,79817600
2001-01-09,25.000000,26.312500,24.875000,25.906250,16.666979,114965400
2001-01-10,25.500000,26.906250,25.375000,26.437500,17.008766,90230200
2001-01-11,26.500000,27.875000,26.156250,27.500000,17.692333,101854800
2001-01-12,27.437500,27.500000,26.250000,26.750000,17.209812,73712000
2001-01-16,26.687500,26.750000,25.562500,26.281250,16.908243,68462400
2001-01-17,26.812500,27.437500,26.281250,26.468750,17.028870,72844200
2001-01-18,26.843750,28.093750,26.312500,27.750000,17.853168,109788800
2001-01-19,30.000000,30.718750,29.437500,30.500000,19.622406,209348800
2001-01-22,30.375000,30.500000,29.500000,30.062500,19.340935,76673000
2001-01-23,29.875000,30.468750,29.468750,30.281250,19.481676,70295200
2001-01-24,30.500000,31.718750,30.375000,31.468750,20.245661,110455000
2001-01-25,31.375000,32.000000,30.781250,30.906250,19.883772,85657400
2001-01-26,30.500000,32.156250,30.500000,32.000000,20.587448,93080000
2001-01-29,31.781250,32.312500,31.750000,32.250000,20.748283,84983800
2001-01-30,32.250000,32.375000,31.437500,31.687500,20.386391,57276800
2001-01-31,31.500000,31.875000,30.500000,30.531250,19.642513,81898800
2001-02-01,30.406250,31.312500,30.187500,31.187500,20.064716,71792800
2001-02-02,31.250000,31.687500,30.375000,30.406250,19.562092,71100000
2001-02-05,30.375000,31.031250,30.125000,30.968750,19.923975,51399200
2001-02-06,31.031250,31.906250,30.843750,31.281250,20.125031,96442000
2001-02-07,31.000000,32.531250,30.906250,32.343750,20.808592,126061800
2001-02-08,31.875000,32.250000,31.000000,31.125000,20.024508,88041200
2001-02-09,30.656250,30.781250,29.250000,29.562500,19.019258,100575200
2001-02-12,29.406250,29.718750,28.593750,29.375000,18.898628,71289400
2001-02-13,29.812500,30.531250,29.062500,29.093750,18.717680,76070600
2001-02-14,28.812500,29.500000,28.187500,29.187500,18.778004,61728400
2001-02-15,29.500000,30.093750,28.937500,29.406250,18.918734,65627800
2001-02-16,28.500000,29.125000,28.062500,28.656250,18.436218,66958400
2001-02-20,28.687500,29.125000,27.687500,27.937500,17.973810,60730800
2001-02-21,27.625000,29.031250,27.593750,28.125000,18.094431,63947200
2001-02-22,28.156250,28.406250,26.937500,27.593750,17.752644,100816400
2001-02-23,27.218750,28.750000,27.156250,28.375000,18.255270,92620600
2001-02-26,28.812500,29.968750,28.687500,29.781250,19.159992,87936800
2001-02-27,29.687500,30.593750,29.335938,29.687500,19.099674,99148600
2001-02-28,29.781250,30.039063,29.093750,29.500000,18.979048,84608400
2001-03-01,29.281250,29.750000,28.125000,29.679688,19.094654,81781600
2001-03-02,28.750000,29.062500,28.218750,28.343750,18.235167,79800800
2001-03-05,28.625000,29.312500,28.281250,28.718750,18.476429,49383600
2001-03-06,29.312500,30.000000,29.187500,29.718750,19.119780,66781800
2001-03-07,29.937500,30.562500,29.656250,30.343750,19.521879,59743600
2001-03-08,30.156250,30.296875,29.218750,29.625000,19.059473,54626000
2001-03-09,28.968750,29.093750,27.437500,28.343750,18.235167,103794400
2001-03-12,27.343750,27.500000,25.812500,25.968750,16.707186,114376000
2001-03-13,26.093750,27.375000,26.000000,27.093750,17.430971,91035600
2001-03-14,26.250000,27.625000,26.093750,27.000000,17.370657,90686200
2001-03-15,27.656250,28.039063,26.750000,26.843750,17.270130,71638400
2001-03-16,26.250000,27.562500,26.242188,27.281250,17.551603,112848800
2001-03-19,27.250000,27.750000,26.562500,27.156250,17.471182,61036400
2001-03-20,27.281250,28.062500,26.312500,26.343750,16.948448,91822800
2001-03-21,26.125000,26.625000,24.875000,25.031250,16.104048,124988600
2001-03-22,25.281250,27.031250,25.250000,27.000000,17.370657,126363200
2001-03-23,27.468750,28.500000,27.187500,28.281250,18.194960,99519600
2001-03-26,28.562500,28.750000,27.781250,28.031250,18.034124,63118600
2001-03-27,28.031250,29.281250,27.937500,29.125000,18.737793,95135600
2001-03-28,28.687500,28.968750,27.687500,27.781250,17.873274,78681600
2001-03-29,27.687500,28.593750,27.281250,27.687500,17.812962,86985000
2001-03-30,27.875000,28.093750,26.937500,27.343750,17.591808,91201600
2001-04-02,27.406250,28.468750,27.312500,27.906250,17.953695,75924000
2001-04-03,27.656250,27.656250,26.375000,26.687500,17.169609,94187600
2001-04-04,26.687500,27.500000,25.531250,25.968750,16.707186,104046600
2001-04-05,26.875000,28.687500,26.750000,28.375000,18.255270,113364000
2001-04-06,28.187500,28.593750,27.531250,28.093750,18.074320,92622000
2001-04-09,28.285000,28.709999,27.830000,28.575001,18.383951,56295600
2001-04-10,28.975000,30.045000,28.889999,29.840000,19.197790,109199400
2001-04-11,30.325001,30.750000,29.850000,30.020000,19.313597,109879600
2001-04-12,29.780001,31.155001,29.674999,31.090000,20.001984,87520000
2001-04-16,30.700001,30.790001,30.059999,30.395000,19.554859,65857400
2001-04-17,30.260000,31.055000,30.020000,30.740000,19.776808,85149200
2001-04-18,31.695000,33.154999,31.500000,32.715000,21.047449,156696400
2001-04-19,32.904999,34.500000,32.875000,34.020000,21.887022,159375600
2001-04-20,35.150002,35.549999,34.250000,34.500000,22.195837,192919600
2001-04-23,34.055000,34.235001,33.450001,34.125000,21.954578,92171200
2001-04-24,34.099998,34.965000,33.570000,33.775002,21.729401,89176600
2001-04-25,33.785000,34.895000,33.625000,34.845001,22.417793,76744000
2001-04-26,35.035000,35.500000,34.125000,34.564999,22.237648,118737600
2001-04-27,34.764999,34.840000,33.105000,33.560001,21.591084,121572400
2001-04-30,34.264999,34.529999,33.840000,33.875000,21.793741,74368200
2001-05-01,33.830002,35.150002,33.799999,35.084999,22.572201,83702800
2001-05-02,35.500000,35.575001,34.674999,34.880001,22.440317,92864400
2001-05-03,34.625000,35.090000,34.070000,34.264999,22.044649,66273400
2001-05-04,34.000000,35.525002,33.980000,35.375000,22.758780,119538400
2001-05-07,35.415001,36.075001,35.349998,35.689999,22.961428,109356200
2001-05-08,35.875000,36.049999,35.375000,36.029999,23.180161,75084000
2001-05-09,35.619999,35.650002,34.930000,35.200001,22.646189,76676600
2001-05-10,35.564999,35.619999,34.980000,35.000000,22.517513,64334600
2001-05-11,34.980000,35.000000,34.325001,34.700001,22.324512,51128800
2001-05-14,34.564999,34.599998,34.150002,34.360001,22.105761,44968000
2001-05-15,34.369999,34.650002,34.000000,34.134998,21.961008,61385600
2001-05-16,33.849998,34.939999,33.665001,34.580002,22.247301,91893800
2001-05-17,34.549999,35.070000,33.775002,34.084999,21.928843,106984800
2001-05-18,33.845001,34.599998,33.625000,34.044998,21.903107,90605400
2001-05-21,34.025002,34.994999,33.875000,34.395000,22.128281,103491600
2001-05-22,34.724998,35.174999,34.590000,35.154999,22.617226,83455600
2001-05-23,35.195000,35.799999,34.755001,34.849998,22.421009,93637400
2001-05-24,34.970001,35.889999,34.634998,35.860001,23.070797,80781600
2001-05-25,35.830002,35.950001,35.180000,35.455002,22.810247,52747600
2001-05-29,35.400002,35.875000,35.025002,35.169998,22.626879,71210800
2001-05-30,34.779999,35.290001,34.325001,34.595001,22.256956,86501800
2001-05-31,34.744999,35.189999,34.200001,34.590000,22.253742,70682600
2001-06-01,34.799999,35.349998,34.349998,35.169998,22.626879,57587600
2001-06-04,35.275002,35.509998,34.900002,35.389999,22.768427,43736600
2001-06-05,35.380001,36.540001,35.250000,36.299999,23.353876,89454200
2001-06-06,36.445000,36.740002,35.775002,36.180000,23.276670,80022800
2001-06-07,36.060001,36.865002,36.040001,36.840000,23.701296,66960000
2001-06-08,36.849998,36.875000,36.025002,36.595001,23.543676,51867000
2001-06-11,36.424999,36.424999,35.755001,36.060001,23.199476,47345600
2001-06-12,35.509998,36.205002,35.404999,36.040001,23.186611,66714600
2001-06-13,36.025002,36.150002,35.320000,35.345001,22.739479,55302400
2001-06-14,35.110001,35.275002,34.200001,34.450001,22.163670,71972400
2001-06-15,33.755001,34.150002,33.200001,34.009998,21.880587,108354400
2001-06-18,33.974998,33.980000,33.005001,33.439999,21.513874,56846800
2001-06-19,34.105000,34.424999,33.424999,33.660000,21.655420,63457400
2001-06-20,33.570000,34.794998,33.549999,34.705002,22.327723,64108400
2001-06-21,34.575001,35.275002,34.459999,34.919998,22.466038,69603800
2001-06-22,35.000000,35.305000,34.290001,34.415001,22.141148,51092000
2001-06-25,34.549999,34.904999,33.884998,34.424999,22.147585,49215600
2001-06-26,33.910000,35.105000,33.849998,35.070000,22.562548,63077000
2001-06-27,34.930000,35.764999,34.680000,35.570000,22.884228,69199800
2001-06-28,35.775002,38.075001,35.264999,36.369999,23.398916,128975600
2001-06-29,36.299999,36.705002,35.700001,36.500000,23.482550,94283800
2001-07-02,36.025002,36.575001,35.075001,35.299999,22.710522,72810200
2001-07-03,35.150002,35.400002,34.965000,35.235001,22.668711,28037400
2001-07-05,35.110001,35.360001,34.220001,34.255001,22.038216,49242600
2001-07-06,34.150002,34.200001,32.834999,33.029999,21.250097,67467800
2001-07-09,33.099998,33.455002,32.520000,32.845001,21.131081,66476600
2001-07-10,32.950001,33.125000,32.174999,32.240002,20.741848,66562600
2001-07-11,32.105000,33.375000,32.099998,33.250000,21.391638,73822600
2001-07-12,35.349998,36.025002,35.165001,35.799999,23.032198,128078000
2001-07-13,35.700001,36.000000,35.470001,35.669998,22.948559,58934600
2001-07-16,35.724998,36.080002,35.075001,35.590000,22.897089,55990800
2001-07-17,35.330002,36.005001,35.070000,35.910000,23.102976,63241000
2001-07-18,35.299999,35.750000,34.935001,35.285000,22.700874,57590800
2001-07-19,35.610001,36.500000,35.610001,36.285000,23.344233,76549400
2001-07-20,34.014999,34.700001,33.970001,34.590000,22.253742,124203600
2001-07-23,34.619999,34.619999,33.174999,33.544998,21.581429,79999400
2001-07-24,33.500000,33.994999,32.849998,33.160000,21.333735,67530200
2001-07-25,33.130001,33.759998,32.805000,33.740002,21.706888,74065400
2001-07-26,33.560001,33.660000,32.750000,33.294998,21.420588,77974000
2001-07-27,33.025002,33.125000,32.525002,32.735001,21.060303,65396000
2001-07-30,32.825001,33.439999,32.770000,32.900002,21.166464,42196400
2001-07-31,33.005001,33.695000,32.924999,33.095001,21.291924,59031600
2001-08-01,33.400002,33.404999,32.880001,33.235001,21.381989,55679000
2001-08-02,33.605000,33.770000,33.130001,33.724998,21.697231,54198400
2001-08-03,33.650002,33.680000,33.000000,33.445000,21.517094,43260400
2001-08-06,33.264999,33.560001,32.840000,33.064999,21.272615,27831600
2001-08-07,33.020000,33.525002,32.994999,33.174999,21.343390,31347800
2001-08-08,33.255001,33.619999,32.244999,32.430000,20.864090,54996400
2001-08-09,32.490002,32.775002,32.150002,32.505001,20.912342,45536200
2001-08-10,32.384998,32.930000,31.450001,32.759998,21.076389,51756400
2001-08-13,32.619999,32.994999,32.375000,32.915001,21.176117,32675400
2001-08-14,32.875000,33.044998,32.224998,32.345001,20.809399,36481200
2001-08-15,32.355000,32.525002,31.600000,31.600000,20.330101,39503000
2001-08-16,31.420000,32.355000,31.350000,32.310001,20.786882,43905600
2001-08-17,31.889999,32.064999,30.750000,30.940001,19.905483,52234200
2001-08-20,30.830000,31.375000,30.549999,31.350000,20.169258,48371200
2001-08-21,31.350000,31.600000,30.355000,30.389999,19.551634,47111800
2001-08-22,30.565001,30.575001,29.540001,30.330000,19.513031,78107200
2001-08-23,30.334999,30.764999,29.500000,29.559999,19.017654,51813200
2001-08-24,29.799999,31.139999,29.615000,31.025000,19.960171,63399000
2001-08-27,30.950001,31.680000,30.785000,31.155001,20.043802,44562800
2001-08-28,31.170000,31.475000,30.290001,30.370001,19.538776,47422800
2001-08-29,30.525000,30.650000,29.770000,30.125000,19.381149,48170000
2001-08-30,29.520000,29.830000,28.260000,28.469999,18.316389,97632000
2001-08-31,28.424999,29.030001,28.150000,28.525000,18.351778,57900800
2001-09-04,28.594999,29.540001,28.035000,28.049999,18.046171,67189200
2001-09-05,28.090000,29.195000,27.695000,28.870001,18.573732,89470600
2001-09-06,28.280001,29.195000,27.950001,28.010000,18.020449,112356800
2001-09-07,28.055000,28.680000,27.655001,27.700001,17.821007,89863800
2001-09-10,27.459999,28.975000,27.350000,28.790001,18.522266,84471800
2001-09-17,27.010000,27.549999,26.400000,26.455000,17.020025,127502000
2001-09-18,26.705000,27.500000,26.584999,27.160000,17.473591,83182600
2001-09-19,27.230000,27.350000,25.299999,26.934999,17.328840,126950200
2001-09-20,26.174999,26.305000,25.334999,25.379999,16.328417,117983200
2001-09-21,23.959999,25.299999,23.750000,24.855000,15.990657,184976600
2001-09-24,25.325001,26.225000,24.934999,26.004999,16.730505,85580200
2001-09-25,26.135000,26.500000,25.080000,25.650000,16.502119,84940600
2001-09-26,25.754999,25.900000,24.775000,25.135000,16.170797,58524400
2001-09-27,25.049999,25.340000,24.000000,24.980000,16.071070,81191200
2001-09-28,24.809999,25.795000,24.490000,25.584999,16.460300,116641200
2001-10-01,25.469999,26.250000,25.205000,25.895000,16.659744,69999600
2001-10-02,25.815001,26.775000,25.780001,26.525000,17.065058,80860800
2001-10-03,26.240000,28.465000,26.200001,28.115000,18.087996,97199200
2001-10-04,28.459999,29.200001,28.105000,28.219999,18.155550,101778000
2001-10-05,28.080000,29.000000,27.469999,28.860001,18.567295,80844400
2001-10-08,28.400000,29.325001,28.370001,29.020000,18.670235,60605800
2001-10-09,28.750000,28.785000,27.094999,27.280001,17.550798,99477600
2001-10-10,26.799999,27.875000,26.500000,27.754999,17.856388,86349200
2001-10-11,27.879999,28.420000,27.295000,28.160000,18.116945,83742600
2001-10-12,27.850000,28.320000,27.275000,28.190001,18.136248,63307000
2001-10-15,27.950001,29.250000,27.924999,29.030001,18.676666,68437000
2001-10-16,28.934999,29.455000,28.605000,29.225000,18.802132,66169000
2001-10-17,29.559999,29.650000,27.990000,28.014999,18.023659,73710600
2001-10-18,28.170000,28.790001,27.750000,28.375000,18.255270,78348000
2001-10-19,28.700001,29.004999,27.815001,28.950001,18.625206,91219600
2001-10-22,28.950001,30.090000,28.735001,30.080000,19.352192,72323600
2001-10-23,30.235001,30.719999,29.700001,30.215000,19.439054,80325000
2001-10-24,30.250000,30.809999,29.809999,30.660000,19.725344,79141400
2001-10-25,30.305000,31.299999,29.785000,31.280001,20.124229,75318200
2001-10-26,31.160000,31.815001,31.040001,31.100000,20.008427,64509400
2001-10-29,31.049999,31.100000,29.770000,29.820000,19.184921,55129400
2001-10-30,29.459999,29.770000,29.094999,29.440001,18.940443,57395600
2001-10-31,29.650000,30.365000,29.049999,29.075001,18.705626,64700000
2001-11-01,30.040001,31.125000,29.799999,30.920000,19.892618,109671200
2001-11-02,30.965000,31.510000,30.254999,30.700001,19.751078,83360000
2001-11-05,30.930000,32.014999,30.875000,31.635000,20.352615,66401600
2001-11-06,31.350000,32.470001,31.080000,32.389999,20.838350,68612000
2001-11-07,32.110001,32.525002,32.014999,32.125000,20.667862,58899000
2001-11-08,32.230000,33.029999,31.830000,32.209999,20.722544,74227800
2001-11-09,32.169998,32.825001,31.955000,32.605000,20.976673,48013600
2001-11-12,32.349998,33.220001,31.825001,32.895000,21.163248,57752800
2001-11-13,33.400002,33.974998,33.299999,33.950001,21.841993,60159600
2001-11-14,34.115002,34.169998,32.895000,32.974998,21.214710,88625600
2001-11-15,33.049999,33.525002,32.724998,33.060001,21.269403,77922000
2001-11-16,33.180000,33.305000,32.474998,32.875000,21.150381,59249000
2001-11-19,33.125000,33.485001,32.849998,33.270000,21.404501,56005000
2001-11-20,33.224998,33.900002,32.514999,32.700001,21.037796,65921800
2001-11-21,32.180000,32.299999,31.740000,32.025002,20.603529,50785200
2001-11-23,32.189999,32.404999,31.809999,32.355000,20.815834,15754600
2001-11-26,32.494999,32.855000,32.200001,32.570000,20.954151,41983600
2001-11-27,32.395000,32.535000,31.375000,31.870001,20.503807,90819000
2001-11-28,31.584999,32.060001,31.365000,31.400000,20.201426,54536600
2001-11-29,31.559999,32.450001,31.475000,32.419998,20.857653,54034400
2001-11-30,32.330002,32.540001,31.965000,32.105000,20.655003,48234200
2001-12-03,31.915001,32.615002,31.900000,32.384998,20.835138,47211800
2001-12-04,32.500000,33.040001,32.049999,33.000000,21.230797,51005800
2001-12-05,33.244999,34.084999,32.599998,34.049999,21.906322,74243000
2001-12-06,33.990002,34.500000,33.775002,34.325001,22.083244,56026200
2001-12-07,34.125000,34.419998,33.275002,33.915001,21.819477,42334800
2001-12-10,33.759998,34.224998,33.430000,33.529999,21.571775,38367400
2001-12-11,33.830002,34.064999,33.535000,33.660000,21.655420,54334000
2001-12-12,33.580002,33.990002,33.125000,33.974998,21.858078,47884200
2001-12-13,33.564999,34.119999,33.035000,33.134998,21.317652,53227800
2001-12-14,33.009998,33.974998,32.965000,33.720001,21.694023,43000600
2001-12-17,33.584999,34.555000,33.580002,34.490002,22.189402,57079800
2001-12-18,34.459999,34.700001,34.299999,34.634998,22.282682,47255200
2001-12-19,34.310001,34.945000,34.224998,34.744999,22.353458,56996200
2001-12-20,34.575001,34.625000,33.310001,33.380001,21.475269,78585000
2001-12-21,34.005001,34.009998,33.500000,33.770000,21.726187,84307600
2001-12-24,33.860001,34.014999,33.599998,33.634998,21.639334,11701600
2001-12-26,33.709999,34.535000,33.695000,33.840000,21.771215,29328000
2001-12-27,33.990002,34.355000,33.630001,33.924999,21.825905,32406600
2001-12-28,34.115002,34.424999,33.849998,33.935001,21.832336,28787200
2001-12-31,33.919998,34.240002,33.125000,33.125000,21.311214,43006200
2002-01-02,33.325001,33.555000,32.755001,33.520000,21.565342,48124000
2002-01-03,33.555000,34.625000,33.544998,34.615002,22.269823,67590800
2002-01-04,34.625000,34.955002,34.334999,34.450001,22.163670,52731400
2002-01-07,34.875000,35.009998,34.174999,34.279999,22.054296,58508800
2002-01-08,34.345001,34.930000,34.000000,34.689999,22.318069,47736400
2002-01-09,34.860001,35.310001,34.275002,34.355000,22.102551,76304000
2002-01-10,34.240002,34.900002,34.064999,34.639999,22.285902,50296600
2002-01-11,34.759998,35.160000,34.049999,34.305000,22.070385,72993200
2002-01-14,34.150002,34.520000,33.869999,34.235001,22.025352,50997800
2002-01-15,34.330002,34.810001,34.250000,34.775002,22.372755,60717400
2002-01-16,34.424999,34.919998,33.924999,33.935001,21.832336,61955400
2002-01-17,34.264999,35.000000,34.200001,34.930000,22.472477,78958000
2002-01-18,33.549999,33.924999,32.709999,33.049999,21.262959,107140400
2002-01-22,33.305000,33.314999,32.125000,32.230000,20.735411,76837200
2002-01-23,32.025002,32.355000,31.620001,31.870001,20.503807,80403000
2002-01-24,32.049999,32.590000,31.900000,32.299999,20.780455,83886000
2002-01-25,32.095001,32.424999,31.754999,31.900000,20.523102,48981200
2002-01-28,32.115002,32.200001,31.455000,31.910000,20.529537,41622000
2002-01-29,31.950001,32.250000,30.995001,31.160000,20.047020,58666000
2002-01-30,31.225000,31.450001,30.665001,31.424999,20.217518,66100000
2002-01-31,31.530001,31.905001,31.059999,31.855000,20.494162,69566200
2002-02-01,32.075001,32.250000,31.235001,31.330000,20.156391,63462200
2002-02-04,31.200001,31.344999,30.375000,30.559999,19.661007,70308400
2002-02-05,30.400000,31.115000,30.250000,30.575001,19.670656,66772600
2002-02-06,30.805000,30.945000,30.125000,30.200001,19.429398,66103000
2002-02-07,30.150000,30.805000,29.875000,29.900000,19.236393,63314000
2002-02-08,30.059999,30.330000,29.415001,30.325001,19.509817,61283000
2002-02-11,30.004999,30.620001,29.795000,30.565001,19.664227,50899600
2002-02-12,30.245001,30.424999,30.010000,30.070000,19.345762,44973800
2002-02-13,30.129999,30.940001,29.975000,30.910000,19.886183,54168600
2002-02-14,31.000000,31.495001,30.660000,30.840000,19.841148,57267000
2002-02-15,30.850000,31.030001,30.100000,30.115000,19.374722,50179800
2002-02-19,29.955000,30.070000,29.299999,29.465000,18.956535,52262600
2002-02-20,29.700001,30.180000,29.400000,29.950001,19.268562,50492000
2002-02-21,29.860001,30.135000,29.004999,29.025000,18.673460,59398400
2002-02-22,29.025000,29.375000,28.575001,28.995001,18.654154,71347800
2002-02-25,28.969999,29.945000,28.945000,29.540001,19.004787,51832200
2002-02-26,29.549999,30.000000,28.950001,29.275000,18.834290,63276200
2002-02-27,29.535000,30.075001,28.995001,29.195000,18.782820,65750000
2002-02-28,29.389999,29.850000,29.070000,29.170000,18.766743,68068000
2002-03-01,29.525000,30.709999,29.424999,30.684999,19.741428,62115600
2002-03-04,30.620001,31.750000,30.434999,31.650000,20.362259,74464200
2002-03-05,31.500000,31.940001,31.170000,31.540001,20.291498,55926400
2002-03-06,31.455000,31.850000,31.094999,31.815001,20.468418,49835400
2002-03-07,31.834999,31.940001,30.930000,31.360001,20.175694,58079200
2002-03-08,31.815001,32.349998,31.584999,31.975000,20.571358,57701800
2002-03-11,31.754999,32.500000,31.500000,32.169998,20.696810,43718200
2002-03-12,31.260000,31.400000,30.834999,31.270000,20.117794,66407200
2002-03-13,31.040001,31.510000,30.975000,31.049999,19.976252,44387400
2002-03-14,31.070000,31.120001,30.525000,30.610001,19.693174,51819600
2002-03-15,30.500000,31.254999,30.485001,31.245001,20.101706,69086800
2002-03-18,31.370001,31.495001,30.600000,31.070000,19.989115,52296800
2002-03-19,31.090000,31.500000,30.750000,31.115000,20.018072,36376400
2002-03-20,30.700001,31.010000,30.049999,30.049999,19.332893,55235200
2002-03-21,30.105000,30.795000,29.915001,30.680000,19.738211,46123400
2002-03-22,30.525000,30.570000,30.110001,30.225000,19.445492,41341400
2002-03-25,30.240000,30.389999,29.575001,29.615000,19.053032,47752400
2002-03-26,29.549999,30.459999,29.155001,29.540001,19.004787,69357200
2002-03-27,29.400000,29.940001,29.295000,29.719999,19.120590,47318400
2002-03-28,29.975000,30.325001,29.830000,30.155001,19.400452,43901200
2002-04-01,29.915001,30.200001,29.600000,30.190001,19.422968,47010000
2002-04-02,29.450001,29.545000,28.555000,28.639999,18.425760,76509400
2002-04-03,28.719999,28.805000,27.750000,28.165001,18.120171,76931400
2002-04-04,27.990000,28.485001,27.709999,28.225000,18.158766,61763800
2002-04-05,28.445000,28.650000,27.920000,27.934999,17.972195,50166000
2002-04-08,27.150000,28.655001,27.129999,28.610001,18.406460,73389600
2002-04-09,28.665001,28.715000,27.400000,27.434999,17.650513,63413000
2002-04-10,27.559999,28.555000,27.530001,28.150000,18.110510,75636400
2002-04-11,27.945000,28.225000,27.250000,27.395000,17.624786,58165800
2002-04-12,27.575001,28.129999,27.430000,27.965000,17.991491,52297600
2002-04-15,28.000000,28.375000,27.700001,27.844999,17.914295,47388800
2002-04-16,28.200001,29.049999,28.180000,28.905001,18.596252,51921600
2002-04-17,28.975000,29.139999,28.209999,28.315001,18.216679,55158600
2002-04-18,28.395000,28.655001,26.340000,28.184999,18.133028,74794800
2002-04-19,28.719999,28.990000,28.430000,28.600000,18.400023,104268600
2002-04-22,28.260000,28.350000,27.500000,27.795000,17.882128,51465200
2002-04-23,27.850000,27.910000,26.650000,26.995001,17.367439,68281400
2002-04-24,26.924999,27.215000,26.500000,26.510000,17.055410,61220400
2002-04-25,26.450001,27.225000,26.440001,26.865000,17.283800,57290400
2002-04-26,27.035000,27.225000,25.730000,25.750000,16.566452,62776600
2002-04-29,25.735001,26.455000,25.719999,26.120001,16.804501,70246000
2002-04-30,26.049999,26.650000,25.959999,26.129999,16.810932,77384000
2002-05-01,26.080000,26.594999,25.330000,26.375000,16.968565,76413000
2002-05-02,26.320000,27.035000,25.575001,25.605000,16.473166,79009200
2002-05-03,25.629999,25.840000,24.754999,24.780001,15.942396,71628000
2002-05-06,24.719999,25.270000,24.184999,24.309999,15.640019,66299400
2002-05-07,24.590000,25.145000,24.174999,24.735001,15.913445,88385400
2002-05-08,25.635000,27.485001,25.610001,27.485001,17.682682,101242000
2002-05-09,27.200001,27.500000,25.950001,26.059999,16.765898,83288200
2002-05-10,26.264999,26.334999,24.995001,25.025000,16.100021,64408800
2002-05-13,25.225000,26.455000,24.875000,26.344999,16.949259,64819000
2002-05-14,27.200001,27.549999,26.990000,27.440001,17.653728,64832400
2002-05-15,27.245001,28.219999,26.930000,27.375000,17.611910,70412000
2002-05-16,27.355000,28.014999,27.325001,27.870001,17.930372,53406400
2002-05-17,28.105000,28.200001,27.635000,28.014999,18.023659,54646200
2002-05-20,27.750000,27.775000,26.750000,27.004999,17.373875,52115800
2002-05-21,26.975000,27.299999,26.065001,26.094999,16.788416,63120000
2002-05-22,25.934999,26.860001,25.924999,26.844999,17.270937,54169400
2002-05-23,26.850000,27.420000,26.504999,27.410000,17.634430,51412800
2002-05-24,27.070000,27.260000,26.520000,26.629999,17.132614,35982000
2002-05-28,26.795000,26.844999,25.875000,26.160000,16.830231,49602000
2002-05-29,25.825001,26.360001,25.775000,26.025000,16.743380,45393200
2002-05-30,25.820000,26.680000,25.715000,26.320000,16.933170,63213000
2002-05-31,26.450001,26.709999,25.440001,25.455000,16.376665,66468000
2002-06-03,25.495001,25.820000,24.584999,24.709999,15.897363,88439000
2002-06-04,24.750000,25.615000,24.620001,24.990000,16.077507,88008400
2002-06-05,25.215000,25.875000,25.165001,25.830000,16.617926,66969400
2002-06-06,25.750000,26.070000,25.000000,25.950001,16.695129,78703400
2002-06-07,24.945000,26.299999,24.930000,25.990000,16.720867,97834400
2002-06-10,25.825001,26.650000,25.730000,26.410000,16.991072,71825400
2002-06-11,26.620001,27.090000,26.209999,26.285000,16.910652,74368200
2002-06-12,26.290001,27.889999,26.250000,27.770000,17.866035,136198600
2002-06-13,27.420000,27.740000,27.100000,27.110001,17.441422,79771600
2002-06-14,26.575001,27.775000,26.500000,27.625000,17.772753,109433600
2002-06-17,27.830000,28.219999,27.684999,27.840000,17.911076,94486600
2002-06-18,27.764999,28.145000,27.674999,27.995001,18.010792,77518400
2002-06-19,27.735001,27.969999,27.160000,27.180000,17.486462,81247000
2002-06-20,27.184999,27.549999,26.950001,27.049999,17.402826,86401200
2002-06-21,26.700001,27.275000,26.139999,26.139999,16.817360,116820000
2002-06-24,26.045000,27.320000,25.924999,27.080000,17.422121,104523200
2002-06-25,27.350000,27.500000,26.400000,26.475000,17.032885,84025200
2002-06-26,25.525000,27.195000,25.525000,27.065001,17.412474,112131400
2002-06-27,27.299999,27.469999,26.430000,27.459999,17.666597,95812400
2002-06-28,27.275000,27.895000,27.000000,27.350000,17.595829,89555600
2002-07-01,27.059999,27.195000,26.290001,26.330000,16.939600,66473800
2002-07-02,26.190001,26.459999,25.665001,25.719999,16.547159,82814200
2002-07-03,25.620001,26.260000,25.225000,25.920000,16.675831,80936600
2002-07-05,26.545000,27.450001,26.525000,27.424999,17.644081,35673600
2002-07-08,27.205000,27.465000,26.290001,26.459999,17.023241,63199400
2002-07-09,26.655001,27.365000,26.485001,26.605000,17.116531,85277200
2002-07-10,26.844999,27.100000,26.065001,26.120001,16.804501,90673400
2002-07-11,26.020000,26.535000,25.625000,26.455000,17.020025,129550600
2002-07-12,26.684999,26.865000,25.740000,25.930000,16.682259,95733800
2002-07-15,25.695000,25.930000,24.000000,25.900000,16.662954,136965600
2002-07-16,25.655001,26.400000,25.320000,25.625000,16.486046,97154600
2002-07-17,26.260000,26.650000,25.584999,26.000000,16.727295,98034800
2002-07-18,26.030001,26.370001,25.330000,25.555000,16.441006,91053600
2002-07-19,24.934999,25.445000,24.405001,24.780001,15.942396,112543400
2002-07-22,24.475000,24.995001,22.950001,23.754999,15.282961,180069800
2002-07-23,23.245001,23.400000,21.485001,21.504999,13.835400,168061600
2002-07-24,20.875000,23.180000,20.705000,23.115000,14.871208,202307800
2002-07-25,22.725000,22.855000,21.219999,21.415001,13.777504,163411400
2002-07-26,21.870001,22.705000,21.840000,22.674999,14.588132,123538000
2002-07-29,23.424999,24.150000,23.275000,24.125000,15.520995,112148600
2002-07-30,23.775000,24.415001,23.665001,24.049999,15.472747,122690600
2002-07-31,23.805000,24.000000,23.180000,23.990000,15.434145,93875600
2002-08-01,23.790001,24.045000,22.750000,22.875000,14.716803,92002800
2002-08-02,22.754999,22.924999,21.900000,22.205000,14.285758,85947600
2002-08-05,22.145000,22.584999,21.905001,21.995001,14.150653,78941600
2002-08-06,22.450001,23.625000,22.420000,22.834999,14.691075,88715800
2002-08-07,23.500000,23.650000,22.580000,23.545000,15.147853,86349400
2002-08-08,23.555000,24.500000,23.205000,24.455000,15.733309,88748000
2002-08-09,24.075001,24.575001,23.830000,24.059999,15.479187,69049400
2002-08-12,23.805000,24.375000,23.799999,24.235001,15.591771,56866600
2002-08-13,23.995001,24.850000,23.459999,23.530001,15.138206,100122800
2002-08-14,23.625000,24.865000,23.605000,24.855000,15.990657,96706000
2002-08-15,24.980000,25.370001,24.375000,24.885000,16.009956,98745600
2002-08-16,24.715000,25.115000,24.459999,25.000000,16.083937,69334000
2002-08-19,25.020000,26.025000,24.924999,26.000000,16.727295,79848200
2002-08-20,25.690001,25.850000,25.375000,25.520000,16.418493,70317600
2002-08-21,25.780001,26.190001,25.575001,26.139999,16.817360,81203400
2002-08-22,26.424999,26.725000,26.299999,26.615000,17.122957,72517600
2002-08-23,26.330000,26.424999,25.920000,26.110001,16.798065,57929200
2002-08-26,26.250000,26.325001,25.590000,26.049999,16.759468,55652400
2002-08-27,26.165001,26.225000,25.325001,25.420000,16.354141,65470200
2002-08-28,25.240000,25.330000,24.650000,24.690001,15.884493,68875000
2002-08-29,24.445000,25.500000,24.260000,25.290001,16.270519,94275600
2002-08-30,25.070000,25.240000,24.500000,24.540001,15.787994,58138400
2002-09-03,24.260000,24.260000,23.500000,23.510000,15.125337,74452600
2002-09-04,23.725000,24.299999,23.575001,24.105000,15.508130,80232000
2002-09-05,23.750000,23.760000,22.940001,22.955000,14.768269,90438800
2002-09-06,23.875000,24.135000,23.735001,23.910000,15.382686,69918400
2002-09-09,23.625000,24.475000,23.315001,24.350000,15.665756,81653200
2002-09-10,24.270000,24.910000,24.174999,24.895000,16.016390,83950000
2002-09-11,25.115000,25.549999,24.264999,24.290001,15.627154,77443200
2002-09-12,24.075001,24.150000,23.510000,23.575001,15.167158,63726800
2002-09-13,23.450001,24.129999,23.424999,23.955000,15.411632,59549200
2002-09-16,23.799999,24.065001,23.525000,23.889999,15.369810,50166200
2002-09-17,24.334999,24.450001,23.605000,23.645000,15.212191,73343400
2002-09-18,23.360001,24.120001,23.330000,23.875000,15.360161,83951800
2002-09-19,23.340000,23.910000,23.295000,23.600000,15.183243,77777600
2002-09-20,23.855000,24.000000,23.650000,23.730000,15.266871,130619200
2002-09-23,23.299999,23.355000,22.405001,22.615000,14.549534,89783800
2002-09-24,22.415001,23.240000,22.315001,22.820000,14.681419,104142200
2002-09-25,23.200001,23.480000,22.525000,23.254999,14.961284,107116600
2002-09-26,23.555000,23.750000,22.975000,23.100000,14.861558,100852200
2002-09-27,23.020000,23.549999,22.594999,22.625000,14.555963,81011600
2002-09-30,22.434999,22.520000,21.555000,21.870001,14.070230,115577000
2002-10-01,22.160000,23.125000,21.594999,23.115000,14.871208,110636600
2002-10-02,23.049999,23.405001,22.580000,22.805000,14.671770,103488600
2002-10-03,22.650000,23.295000,22.299999,22.400000,14.411208,105221400
2002-10-04,22.695000,22.785000,21.844999,21.885000,14.079878,107120400
2002-10-07,21.905001,22.530001,21.844999,22.025000,14.169951,89790000
2002-10-08,22.375000,22.990000,22.065001,22.495001,14.472330,115667600
2002-10-09,22.115000,22.725000,21.905001,21.995001,14.150653,123142600
2002-10-10,22.000000,23.309999,21.625000,23.190001,14.919464,118515000
2002-10-11,23.680000,24.450001,23.504999,24.434999,15.720438,108828800
2002-10-14,24.125000,24.665001,23.920000,24.645000,15.855543,76216200
2002-10-15,25.629999,26.184999,25.325001,26.145000,16.820591,133374200
2002-10-16,25.195000,25.629999,25.139999,25.205000,16.215824,95437400
2002-10-17,26.139999,26.250000,25.025000,25.385000,16.331631,182602400
2002-10-18,26.299999,26.600000,25.570000,26.575001,17.097223,152817200
2002-10-21,25.985001,26.495001,25.680000,26.254999,16.891357,112378600
2002-10-22,25.715000,25.965000,25.514999,25.834999,16.621141,87159000
2002-10-23,25.715000,26.629999,25.715000,26.600000,17.113312,110866600
2002-10-24,26.680000,26.684999,25.450001,25.615000,16.479601,95833400
2002-10-25,25.625000,26.400000,25.580000,26.340000,16.946030,75425800
2002-10-28,26.700001,26.750000,25.754999,25.975000,16.711216,79906600
2002-10-29,26.075001,26.245001,25.424999,26.035000,16.749819,90517200
2002-10-30,26.100000,26.695000,25.815001,26.555000,17.084358,94451200
2002-10-31,26.594999,27.035000,26.424999,26.735001,17.200165,105973800
2002-11-01,26.215000,26.620001,25.950001,26.500000,17.048971,105097800
2002-11-04,28.375000,28.625000,27.760000,28.049999,18.046171,139964200
2002-11-05,27.889999,28.400000,27.790001,28.340000,18.232752,76658200
2002-11-06,28.495001,28.549999,27.764999,28.514999,18.345343,115407000
2002-11-07,28.100000,28.309999,27.750000,28.004999,18.017235,73699600
2002-11-08,28.000000,28.275000,27.504999,27.549999,17.724497,64522200
2002-11-11,27.535000,27.549999,26.910000,26.930000,17.325623,58341200
2002-11-12,27.049999,27.715000,26.950001,27.254999,17.534716,81398600
2002-11-13,27.120001,27.965000,27.055000,27.680000,17.808142,107370200
2002-11-14,27.995001,28.500000,27.934999,28.495001,18.332470,78337000
2002-11-15,28.299999,28.459999,27.834999,28.344999,18.235970,77533600
2002-11-18,28.475000,28.514999,27.870001,27.924999,17.965759,58086400
2002-11-19,27.775000,27.900000,27.155001,27.430000,17.647299,76403400
2002-11-20,27.504999,28.450001,27.465000,28.309999,18.213453,76435400
2002-11-21,28.490000,29.000000,28.389999,28.920000,18.605900,82922200
2002-11-22,28.725000,29.150000,28.525000,29.110001,18.728136,70002000
2002-11-25,29.030001,29.320000,28.785000,29.115000,18.731354,61583000
2002-11-26,28.820000,29.125000,28.389999,28.450001,18.303524,68650400
2002-11-27,28.799999,29.305000,28.700001,29.040001,18.683104,55191800
2002-11-29,29.215000,29.315001,28.840000,28.840000,18.554434,28393000
2002-12-02,29.325001,29.480000,28.504999,28.844999,18.557646,63735000
2002-12-03,28.639999,28.674999,28.205000,28.355000,18.242401,58457400
2002-12-04,28.065001,28.719999,27.910000,28.270000,18.187717,83892000
2002-12-05,28.475000,28.545000,27.650000,27.670000,17.801699,68435800
2002-12-06,27.434999,27.870001,27.110001,27.735001,17.843523,71670200
2002-12-09,27.500000,27.610001,26.754999,26.764999,17.219461,63862800
2002-12-10,26.780001,27.240000,26.740000,27.004999,17.373875,63730200
2002-12-11,26.924999,27.504999,26.790001,27.330000,17.582962,69186200
2002-12-12,27.500000,27.530001,26.844999,27.084999,17.425335,55242000
2002-12-13,26.840000,26.875000,26.245001,26.250000,16.888140,65245400
2002-12-16,26.500000,27.275000,26.334999,27.240000,17.525059,60140400
2002-12-17,27.209999,27.495001,26.889999,27.180000,17.486462,49549800
2002-12-18,26.920000,27.200001,26.395000,26.764999,17.219461,62709400
2002-12-19,26.625000,27.375000,26.440001,26.555000,17.084358,82686600
2002-12-20,26.745001,26.860001,26.475000,26.520000,17.061840,98294600
2002-12-23,26.525000,27.139999,26.450001,27.000000,17.370657,48798400
2002-12-24,26.770000,27.115000,26.760000,26.910000,17.312750,18386000
2002-12-26,27.014999,27.344999,26.584999,26.695000,17.174433,37228000
2002-12-27,26.639999,27.000000,26.450001,26.485001,17.039328,40891600
2002-12-30,26.504999,26.620001,26.135000,26.375000,16.968565,48019600
2002-12-31,26.370001,26.495001,25.629999,25.850000,16.630798,58208800
2003-01-02,26.150000,26.875000,25.855000,26.860001,17.280582,67025200
2003-01-03,26.795000,26.900000,26.440001,26.895000,17.303102,55546800
2003-01-06,27.010000,27.615000,26.900000,27.385000,17.618349,59456200
2003-01-07,27.459999,28.004999,27.340000,27.900000,17.949678,80517400
2003-01-08,27.684999,27.775000,27.055000,27.120001,17.447865,64566000
2003-01-09,27.360001,27.959999,27.264999,27.905001,17.952892,61808000
2003-01-10,27.549999,28.150000,27.450001,27.959999,17.988276,67730200
2003-01-13,28.260000,28.375000,27.885000,28.195000,18.139460,60817800
2003-01-14,28.165001,28.500000,28.094999,28.485001,18.326048,54206400
2003-01-15,28.500000,28.660000,28.094999,28.135000,18.100857,59622600
2003-01-16,28.160000,28.325001,27.555000,27.674999,17.804918,81371000
2003-01-17,26.469999,26.500000,25.655001,25.730000,16.553589,155876000
2003-01-21,25.934999,26.075001,25.645000,25.665001,16.511772,86159200
2003-01-22,25.795000,26.200001,25.455000,25.500000,16.405615,86948000
2003-01-23,25.975000,26.270000,25.730000,26.139999,16.817360,71374800
2003-01-24,26.014999,26.025000,24.850000,24.924999,16.035685,103027000
2003-01-27,24.660000,25.299999,24.205000,24.584999,15.816948,114838600
2003-01-28,24.844999,24.850000,24.280001,24.410000,15.704363,86151200
2003-01-29,24.365000,25.020000,23.965000,24.955000,16.054989,106884000
2003-01-30,25.080000,25.084999,24.094999,24.120001,15.517785,87877400
2003-01-31,23.725000,24.174999,23.514999,23.730000,15.266871,106858400
2003-02-03,23.965000,24.549999,23.730000,24.280001,15.620716,80129800
2003-02-04,23.900000,23.969999,23.440001,23.660000,15.221841,81854800
2003-02-05,23.915001,24.264999,23.365000,23.480000,15.106034,101072000
2003-02-06,23.430000,23.809999,23.280001,23.709999,15.254004,83312000
2003-02-07,23.940001,23.975000,23.205000,23.290001,14.983794,75208000
2003-02-10,23.400000,23.760000,23.270000,23.690001,15.241138,74081400
2003-02-11,23.650000,23.834999,23.000000,23.219999,14.938761,84292000
2003-02-12,23.275000,23.549999,23.129999,23.219999,14.938761,71315200
2003-02-13,23.205000,23.559999,23.065001,23.495001,15.115685,73558200
2003-02-14,23.625000,24.250000,23.385000,24.150000,15.537079,90446400
2003-02-18,24.620001,24.990000,24.400000,24.959999,16.058205,57415500
2003-02-19,24.820000,24.879999,24.170000,24.530001,15.832305,46902700
2003-02-20,24.770000,24.870001,24.100000,24.139999,15.580592,50897200
2003-02-21,24.290001,24.799999,23.700001,24.629999,15.896842,56853200
2003-02-24,24.440001,24.500000,23.840000,24.070000,15.535407,62403700
2003-02-25,23.540001,24.270000,23.379999,24.190001,15.612861,68113000
2003-02-26,24.070000,24.469999,23.580000,23.610001,15.238510,57096000
2003-02-27,23.900000,24.209999,23.299999,23.580000,15.219153,75434300
2003-02-28,23.740000,24.070000,23.549999,23.700001,15.296600,56585400
2003-03-03,24.020000,24.120001,23.400000,23.540001,15.193334,50653500
2003-03-04,23.580000,23.660000,23.059999,23.070000,14.889978,56605700
2003-03-05,23.070000,23.549999,23.049999,23.440001,15.128794,55415900
2003-03-06,23.170000,23.500000,23.129999,23.270000,15.019073,54607600
2003-03-07,22.950001,23.790001,22.900000,23.559999,15.206239,66167600
2003-03-10,23.309999,23.459999,22.889999,22.950001,14.812531,48413600
2003-03-11,23.059999,23.260000,22.760000,22.799999,14.715713,53990700
2003-03-12,22.809999,23.440001,22.549999,23.389999,15.096513,72379500
2003-03-13,23.719999,24.740000,23.440001,24.670000,15.922668,80701300
2003-03-14,24.680000,24.959999,24.260000,24.860001,16.045294,75451400
2003-03-17,24.520000,25.950001,24.330000,25.930000,16.735895,100983800
2003-03-18,25.889999,26.040001,25.500000,26.040001,16.806898,78108800
2003-03-19,25.980000,26.430000,25.740000,26.320000,16.987614,73652100
2003-03-20,26.020000,26.520000,25.670000,26.250000,16.942436,71798500
2003-03-21,26.750000,26.799999,26.030001,26.570000,17.148972,85586800
2003-03-24,25.549999,25.930000,25.180000,25.290001,16.322832,61105200
2003-03-25,25.600000,25.750000,25.030001,25.490000,16.451910,63595100
2003-03-26,25.459999,25.620001,25.240000,25.250000,16.297010,51673600
2003-03-27,24.940001,25.260000,24.590000,25.040001,16.161469,60043300
2003-03-28,24.670000,25.100000,24.600000,24.670000,15.922668,39584600
2003-03-31,24.250000,24.709999,24.010000,24.209999,15.625766,71384000
2003-04-01,24.459999,24.700001,24.250000,24.350000,15.716128,49803200
2003-04-02,25.100000,26.000000,25.100000,25.719999,16.600359,68282500
2003-04-03,25.990000,26.090000,25.600000,25.730000,16.606813,57394300
2003-04-04,25.760000,25.799999,24.930000,25.090000,16.193748,55740600
2003-04-07,26.230000,26.430000,25.170000,25.170000,16.245371,65627100
2003-04-08,25.309999,25.830000,25.200001,25.580000,16.510008,54132100
2003-04-09,25.610001,25.670000,24.540001,24.570000,15.858122,76875800
2003-04-10,24.709999,24.790001,24.280001,24.590000,15.871025,51608900
2003-04-11,24.889999,25.180000,23.950001,24.200001,15.619316,71565500
2003-04-14,24.270000,24.879999,24.000000,24.760000,15.980752,51599600
2003-04-15,24.680000,24.790001,24.100000,24.600000,15.877490,63399000
2003-04-16,25.600000,25.740000,24.600000,24.920000,16.084015,86178700
2003-04-17,24.770000,25.540001,24.740000,25.500000,16.458368,58356600
2003-04-21,25.610001,25.610001,25.080000,25.209999,16.271194,41557800
2003-04-22,25.059999,25.799999,25.030001,25.760000,16.626183,58844000
2003-04-23,25.750000,25.990000,25.469999,25.719999,16.600359,55559300
2003-04-24,25.480000,25.719999,25.320000,25.490000,16.451910,51703600
2003-04-25,25.330000,25.639999,25.170000,25.219999,16.277645,53657400
2003-04-28,25.389999,25.940001,25.320000,25.740000,16.613272,56287600
2003-04-29,25.950001,26.250000,25.680000,25.799999,16.652000,65877300
2003-04-30,25.730000,25.879999,25.250000,25.570000,16.503551,55566800
2003-05-01,25.540001,25.950001,25.340000,25.719999,16.600359,42085800
2003-05-02,25.650000,26.290001,25.559999,26.100000,16.845629,52695400
2003-05-05,26.250000,26.389999,25.840000,25.860001,16.690723,50391500
2003-05-06,25.860001,26.500000,25.820000,26.370001,17.019894,54299500
2003-05-07,26.110001,26.350000,25.840000,25.990000,16.774630,49120000
2003-05-08,25.750000,26.139999,25.709999,25.740000,16.613272,46401400
2003-05-09,25.900000,26.500000,25.889999,26.360001,17.013443,58913600
2003-05-12,26.150000,26.469999,26.059999,26.200001,16.910166,53900800
2003-05-13,26.040001,26.200001,25.889999,25.990000,16.774630,44501900
2003-05-14,26.080000,26.180000,25.540001,25.620001,16.535818,45021000
2003-05-15,25.850000,26.010000,25.570000,25.790001,16.645542,45450200
2003-05-16,25.879999,26.049999,25.410000,25.570000,16.503551,60620900
2003-05-19,25.400000,25.540001,24.740000,24.760000,15.980752,55336300
2003-05-20,24.860001,25.000000,24.500000,24.629999,15.896842,52677600
2003-05-21,24.629999,24.709999,23.889999,24.030001,15.509599,108960900
2003-05-22,24.200001,24.270000,24.040001,24.160000,15.593502,93157100
2003-05-23,24.200001,24.540001,24.030001,24.219999,15.632224,76968000
2003-05-27,24.250000,24.889999,24.219999,24.790001,16.000111,68486800
2003-05-28,24.780001,24.870001,24.299999,24.410000,15.754855,91467000
2003-05-29,24.469999,24.670000,24.230000,24.400000,15.748404,75451300
2003-05-30,24.730000,24.910000,24.510000,24.610001,15.883935,85096700
2003-06-02,24.980000,25.030001,24.570000,24.639999,15.903300,66310800
2003-06-03,24.750000,24.920000,24.570000,24.879999,16.058207,61058200
2003-06-04,24.990000,25.219999,24.740000,24.870001,16.051746,83484600
2003-06-05,24.469999,24.520000,24.010000,24.090000,15.548323,115877900
2003-06-06,24.440001,24.559999,23.650000,23.670000,15.277239,119629400
2003-06-09,23.719999,23.980000,23.600000,23.750000,15.328877,73610000
2003-06-10,23.940001,24.750000,23.850000,24.680000,15.929127,80655300
2003-06-11,24.670000,24.959999,24.420000,24.879999,16.058207,75768600
2003-06-12,24.969999,25.139999,24.740000,24.990000,16.129204,66177700
2003-06-13,25.200001,25.250000,24.490000,24.650000,15.909760,55157500
2003-06-16,24.799999,25.420000,24.670000,25.389999,16.387377,69658600
2003-06-17,25.639999,26.139999,25.530001,25.959999,16.755260,122213900
2003-06-18,25.980000,26.430000,25.709999,26.070000,16.826256,89957700
2003-06-19,26.090000,26.389999,26.010000,26.070000,16.826256,63626900
2003-06-20,26.340000,26.379999,26.010000,26.330000,16.994072,86048900
2003-06-23,26.139999,26.240000,25.490000,25.780001,16.639086,52584500
2003-06-24,25.650000,26.040001,25.520000,25.700001,16.587456,51820300
2003-06-25,25.639999,25.990000,25.139999,25.260000,16.303471,60483500
2003-06-26,25.389999,26.510000,25.209999,25.750000,16.619726,51758100
2003-06-27,25.950001,26.340000,25.530001,25.629999,16.542274,76040300
2003-06-30,25.940001,26.120001,25.500000,25.639999,16.548731,48073100
2003-07-01,25.590000,26.200001,25.389999,26.150000,16.877895,60926000
2003-07-02,26.500000,26.930000,26.450001,26.879999,17.349051,94069300
2003-07-03,26.690001,26.950001,26.410000,26.500000,17.103796,39440900
2003-07-07,27.020000,27.549999,26.950001,27.420000,17.697590,88960800
2003-07-08,27.260000,27.799999,27.250000,27.700001,17.878302,61896800
2003-07-09,27.559999,27.700001,27.250000,27.469999,17.729860,62300700
2003-07-10,27.250000,27.420000,26.590000,26.910000,17.368416,55350800
2003-07-11,26.950001,27.450001,26.889999,27.309999,17.626587,50377300
2003-07-14,27.629999,27.809999,27.049999,27.400000,17.684675,60464400
2003-07-15,27.469999,27.530001,27.100000,27.270000,17.600775,53567600
2003-07-16,27.559999,27.620001,27.200001,27.520000,17.762136,49838900
2003-07-17,27.139999,27.270000,26.540001,26.690001,17.226423,72805000
2003-07-18,27.110001,27.230000,26.750000,26.889999,17.355513,63388400
2003-07-21,26.870001,26.910000,26.000000,26.040001,16.806898,48480800
2003-07-22,26.280001,26.559999,26.129999,26.379999,17.026344,51791000
2003-07-23,26.420000,26.650000,26.139999,26.450001,17.071520,49828200
2003-07-24,26.780001,26.920000,25.980000,26.000000,16.781080,53556600
2003-07-25,26.280001,26.950001,26.070000,26.889999,17.355513,54173000
2003-07-28,26.940001,27.000000,26.490000,26.610001,17.174791,52658300
2003-07-29,26.879999,26.900000,26.240000,26.469999,17.084425,62391100
2003-07-30,26.459999,26.570000,26.170000,26.230000,16.929527,41240300
2003-07-31,26.600000,26.990000,26.309999,26.410000,17.045708,64504800
2003-08-01,26.330000,26.510000,26.120001,26.170000,16.890802,42649700
2003-08-04,26.150000,26.410000,25.750000,26.180000,16.897261,51825600
2003-08-05,26.309999,26.540001,25.600000,25.660000,16.561638,58825800
2003-08-06,25.540001,26.190001,25.430000,25.650000,16.555178,56294900
2003-08-07,25.719999,25.809999,25.450001,25.709999,16.593908,44258500
2003-08-08,25.879999,25.980000,25.500000,25.580000,16.510008,33241400
2003-08-11,25.610001,25.990000,25.540001,25.610001,16.529371,36433900
2003-08-12,25.709999,25.770000,25.450001,25.730000,16.606813,38208400
2003-08-13,25.790001,25.889999,25.500000,25.600000,16.522905,39636900
2003-08-14,25.660000,25.709999,25.520000,25.629999,16.542274,37338300
2003-08-15,25.610001,25.660000,25.430000,25.540001,16.484186,27607900
2003-08-18,25.559999,25.830000,25.459999,25.700001,16.587456,45817400
2003-08-19,25.850000,26.650000,25.770000,26.620001,17.181246,72952900
2003-08-20,26.299999,26.530001,26.000000,26.450001,17.071520,56739300
2003-08-21,26.650000,26.730000,26.129999,26.240000,16.935980,63802700
2003-08-22,26.780001,26.950001,26.209999,26.219999,16.923080,65846300
2003-08-25,26.309999,26.540001,26.230000,26.500000,17.103796,36132900
2003-08-26,26.309999,26.670000,25.959999,26.570000,17.148972,47546000
2003-08-27,26.510000,26.580000,26.299999,26.420000,17.052164,30633900
2003-08-28,26.500000,26.580000,26.240000,26.510000,17.110252,46211200
2003-08-29,26.459999,26.549999,26.350000,26.520000,17.116697,34503000
2003-09-02,26.700001,27.299999,26.469999,27.260000,17.594318,74168900
2003-09-03,27.420000,28.400000,27.379999,28.299999,18.265560,109437800
2003-09-04,28.100000,28.469999,27.990000,28.430000,18.349472,59840800
2003-09-05,28.230000,28.750000,28.170000,28.379999,18.317196,64024500
2003-09-08,28.389999,28.920000,28.340000,28.840000,18.614096,46105300
2003-09-09,28.650000,28.709999,28.309999,28.370001,18.310749,44315200
2003-09-10,28.030001,28.180000,27.480000,27.549999,17.781490,54763500
2003-09-11,27.660000,28.110001,27.590000,27.840000,17.968668,37813300
2003-09-12,27.480000,28.400000,27.450001,28.340000,18.291382,55777200
2003-09-15,28.370001,28.610001,28.330000,28.360001,18.304289,41432300
2003-09-16,28.410000,28.950001,28.320000,28.900000,18.652817,52060600
2003-09-17,28.760000,28.950001,28.469999,28.500000,18.394648,47221600
2003-09-18,28.490000,29.510000,28.420000,29.500000,19.040075,67268100
2003-09-19,29.760000,29.969999,29.520000,29.959999,19.336966,92433800
2003-09-22,29.389999,30.000000,28.809999,29.070000,18.762541,65678700
2003-09-23,29.120001,29.709999,28.879999,29.600000,19.104616,57827800
2003-09-24,29.610001,29.700001,28.420000,28.459999,18.368832,66336500
2003-09-25,28.469999,28.959999,28.219999,28.240000,18.226833,56224500
2003-09-26,28.270000,28.780001,28.139999,28.190001,18.194569,49864700
2003-09-29,28.410000,28.910000,28.100000,28.830000,18.607641,47380300
2003-09-30,28.590000,28.610001,27.750000,27.799999,17.942844,63333700
2003-10-01,28.030001,28.629999,27.809999,28.520000,18.407557,58375900
2003-10-02,28.450001,28.750000,28.190001,28.500000,18.394648,38143600
2003-10-03,29.160000,29.459999,28.930000,29.080000,18.768993,57303000
2003-10-06,29.150000,29.299999,28.910000,29.190001,18.839987,34047600
2003-10-07,29.010000,29.370001,28.920000,29.139999,18.807716,52356800
2003-10-08,29.360001,29.360001,28.680000,28.820000,18.601181,46989100
2003-10-09,29.219999,29.350000,28.799999,28.940001,18.678637,62653300
2003-10-10,28.910000,29.200001,28.670000,28.910000,18.659277,37604700
2003-10-13,28.980000,29.100000,28.500000,28.780001,18.575369,39320300
2003-10-14,28.660000,28.770000,28.480000,28.680000,18.510820,34851300
2003-10-15,29.200001,29.260000,28.700001,29.070000,18.867802,57242100
2003-10-16,28.910000,29.309999,28.799999,29.230000,18.971655,42232500
2003-10-17,29.280001,29.290001,28.799999,28.930000,18.776932,49960000
2003-10-20,28.950001,29.370001,28.799999,29.350000,19.049530,38794500
2003-10-21,29.350000,29.430000,29.170000,29.350000,19.049530,44166800
2003-10-22,29.030001,29.209999,28.799999,28.889999,18.750975,48798500
2003-10-23,28.719999,29.080000,28.100000,28.910000,18.763956,67357900
2003-10-24,27.270000,27.400000,26.420000,26.610001,17.271145,210558300
2003-10-27,26.910000,27.100000,26.820000,26.910000,17.465857,65619100
2003-10-28,27.090000,27.219999,26.879999,27.200001,17.654089,71752600
2003-10-29,27.160000,27.250000,26.660000,26.740000,17.355518,73551500
2003-10-30,27.010000,27.040001,25.910000,26.120001,16.953114,98729400
2003-10-31,26.370001,26.440001,26.110001,26.139999,16.966089,69623700
2003-11-03,26.350000,26.750000,26.290001,26.680000,17.316582,57772300
2003-11-04,26.590000,26.620001,26.010000,26.070000,16.920652,84026100
2003-11-05,26.150000,26.320000,26.000000,26.100000,16.940132,61514400
2003-11-06,26.260000,26.299999,26.000000,26.230000,17.024502,68189800
2003-11-07,26.379999,26.490000,26.030001,26.100000,16.940132,57822100
2003-11-10,26.120001,26.230000,26.000000,26.000000,16.875225,54579100
2003-11-11,26.010000,26.080000,25.670000,25.799999,16.745420,64990700
2003-11-12,25.850000,26.139999,25.600000,25.980000,16.862244,75877300
2003-11-13,25.860001,25.930000,25.450001,25.690001,16.674019,78949500
2003-11-14,25.700001,26.020000,25.440001,25.500000,16.550701,83146400
2003-11-17,25.389999,25.440001,24.840000,25.150000,16.323536,103900200
2003-11-18,25.330000,25.840000,25.120001,25.150000,16.323536,106868300
2003-11-19,25.290001,25.540001,25.170000,25.350000,16.453354,78853300
2003-11-20,25.170000,25.629999,25.080000,25.100000,16.291079,106845700
2003-11-21,25.330000,25.379999,25.080000,25.110001,16.297569,70712900
2003-11-24,25.330000,25.809999,25.280001,25.730000,16.699984,99463800
2003-11-25,25.870001,25.950001,25.379999,25.400000,16.485800,85663800
2003-11-26,25.610001,25.629999,25.320000,25.450001,16.518250,69758400
2003-11-28,25.500000,25.750000,25.400000,25.709999,16.687002,33402600
2003-12-01,25.900000,26.209999,25.500000,25.840000,16.771376,101914600
2003-12-02,25.950001,26.090000,25.610001,25.660000,16.654547,85121700
2003-12-03,25.820000,26.070000,25.620001,25.670000,16.661041,93121600
2003-12-04,25.719999,26.230000,25.660000,26.200001,17.005033,87202400
2003-12-05,25.959999,26.480000,25.920000,25.980000,16.862244,96610900
2003-12-08,26.120001,26.340000,25.809999,26.240000,17.030994,90504000
2003-12-09,26.440001,26.610001,26.250000,26.379999,17.121864,103547100
2003-12-10,26.450001,26.629999,26.379999,26.590000,17.258163,82853700
2003-12-11,26.590000,26.770000,26.280001,26.610001,17.271145,79309000
2003-12-12,26.690001,26.809999,26.500000,26.650000,17.297108,69154100
2003-12-15,27.049999,27.100000,26.680000,26.740000,17.355518,88860600
2003-12-16,26.830000,27.160000,26.770000,27.059999,17.563217,73978000
2003-12-17,27.040001,27.080000,26.850000,27.040001,17.550238,53712300
2003-12-18,27.100000,27.450001,27.049999,27.400000,17.783884,61177800
2003-12-19,27.490000,27.549999,27.190001,27.360001,17.757931,76856400
2003-12-22,27.160000,27.430000,26.969999,27.180000,17.641102,43894800
2003-12-23,27.170000,27.340000,27.010000,27.150000,17.621632,39609000
2003-12-24,27.139999,27.160000,27.000000,27.040001,17.550238,19924200
2003-12-26,27.049999,27.250000,27.000000,27.209999,17.660566,12076900
2003-12-29,27.209999,27.530001,27.160000,27.459999,17.822838,40426700
2003-12-30,27.410000,27.549999,27.400000,27.520000,17.861784,34406600
2003-12-31,27.420000,27.549999,27.230000,27.370001,17.764423,42198900
2004-01-02,27.580000,27.770000,27.330000,27.450001,17.816345,44487700
2004-01-05,27.730000,28.180000,27.719999,28.139999,18.264187,67333700
2004-01-06,28.190001,28.280001,28.070000,28.240000,18.329088,46950800
2004-01-07,28.170000,28.309999,28.010000,28.209999,18.309620,54298200
2004-01-08,28.389999,28.480000,28.000000,28.160000,18.277168,58810800
2004-01-09,28.030001,28.059999,27.590000,27.660000,17.952644,67079900
2004-01-12,27.670000,27.730000,27.350000,27.570000,17.894228,55845200
2004-01-13,27.549999,27.639999,27.260000,27.430000,17.803366,51555900
2004-01-14,27.520000,27.730000,27.469999,27.700001,17.978600,43907000
2004-01-15,27.549999,27.719999,27.420000,27.540001,17.874752,58504100
2004-01-16,27.709999,27.879999,27.530001,27.809999,18.050005,63983400
2004-01-20,27.980000,28.200001,27.930000,28.100000,18.238230,63068500
2004-01-21,28.129999,28.299999,27.850000,28.299999,18.368032,53570600
2004-01-22,28.360001,28.440001,27.940001,28.010000,18.179810,78425200
2004-01-23,28.280001,28.760000,28.219999,28.480000,18.484863,127259100
2004-01-26,28.490000,28.830000,28.320000,28.799999,18.692554,58299600
2004-01-27,28.639999,28.719999,28.219999,28.250000,18.335581,63196200
2004-01-28,28.299999,28.440001,27.469999,27.709999,17.985092,71336000
2004-01-29,27.809999,27.950001,27.570000,27.910000,18.114908,63748400
2004-01-30,27.840000,27.900000,27.549999,27.650000,17.946154,40528700
2004-02-02,27.610001,27.799999,27.240000,27.400000,17.783884,62891800
2004-02-03,27.400000,27.549999,27.180000,27.290001,17.712492,47993800
2004-02-04,27.219999,27.430000,27.010000,27.010000,17.530767,60648000
2004-02-05,27.059999,27.170000,26.830000,26.959999,17.498310,55527500
2004-02-06,27.030001,27.190001,26.930000,27.080000,17.576199,47209600
2004-02-09,27.190001,27.230000,26.850000,26.900000,17.459360,48108500
2004-02-10,26.870001,27.150000,26.820000,27.020000,17.537254,37790600
2004-02-11,26.969999,27.230000,26.850000,27.150000,17.621632,51515300
2004-02-12,27.090000,27.150000,26.930000,26.950001,17.491829,44537000
2004-02-13,26.980000,27.059999,26.500000,26.590000,17.258163,67541100
2004-02-17,26.719999,27.100000,26.590000,26.990000,17.517780,43477000
2004-02-18,26.900000,27.110001,26.740000,26.770000,17.374996,50334700
2004-02-19,26.920000,26.980000,26.430000,26.459999,17.173788,61840600
2004-02-20,26.660000,26.799999,26.500000,26.570000,17.245182,57821900
2004-02-23,26.730000,26.760000,26.480000,26.610001,17.271145,50256800
2004-02-24,26.610001,26.950001,26.549999,26.879999,17.446381,55426500
2004-02-25,26.900000,26.990000,26.610001,26.700001,17.329561,64275700
2004-02-26,26.590000,26.650000,26.410000,26.500000,17.199749,66602700
2004-02-27,26.469999,26.620001,26.350000,26.530001,17.219231,58266500
2004-03-01,26.629999,26.719999,26.500000,26.700001,17.329561,51912300
2004-03-02,26.610001,26.690001,26.350000,26.389999,17.128351,66331000
2004-03-03,26.350000,26.549999,26.219999,26.370001,17.115379,54998700
2004-03-04,26.330000,26.420000,26.209999,26.370001,17.115379,44023200
2004-03-05,26.230000,26.600000,26.200001,26.350000,17.102394,59849800
2004-03-08,26.309999,26.350000,25.809999,25.830000,16.764891,69367800
2004-03-09,25.799999,25.969999,25.540001,25.719999,16.693487,81111700
2004-03-10,25.650000,25.799999,25.350000,25.370001,16.466326,75155800
2004-03-11,25.180000,25.780001,25.070000,25.090000,16.284597,90536300
2004-03-12,25.379999,25.510000,25.230000,25.379999,16.472813,64137100
2004-03-15,25.299999,25.430000,25.059999,25.160000,16.330027,68835300
2004-03-16,25.260000,25.370001,25.100000,25.180000,16.343008,65453800
2004-03-17,25.250000,25.459999,25.110001,25.129999,16.310560,56241400
2004-03-18,24.959999,25.030001,24.580000,24.889999,16.154783,123231000
2004-03-19,24.770000,24.940001,24.559999,24.629999,15.986024,86281600
2004-03-22,24.480000,24.840000,24.010000,24.500000,15.901659,127605200
2004-03-23,24.650000,24.660000,24.110001,24.150000,15.674489,91696300
2004-03-24,24.379999,24.580000,24.180000,24.410000,15.843244,97584700
2004-03-25,24.600000,25.240000,24.580000,25.190001,16.349503,85677900
2004-03-26,25.110001,25.510000,25.000000,25.030001,16.245646,61584900
2004-03-29,25.250000,25.400000,25.000000,25.309999,16.427382,51881600
2004-03-30,25.209999,25.330000,25.030001,25.200001,16.355986,59010400
2004-03-31,25.200001,25.200001,24.870001,24.930000,16.180744,70533200
2004-04-01,24.950001,25.110001,24.850000,25.080000,16.278101,69051900
2004-04-02,25.480000,25.900000,25.440001,25.850000,16.777874,98043800
2004-04-05,25.809999,25.980000,25.730000,25.950001,16.842772,53800300
2004-04-06,25.770000,25.900000,25.660000,25.799999,16.745420,48992000
2004-04-07,25.740000,25.780001,25.350000,25.590000,16.609114,63268900
2004-04-08,25.820000,25.850000,25.360001,25.480000,16.537724,45294600
2004-04-12,25.480000,25.740000,25.430000,25.610001,16.622103,38786800
2004-04-13,25.680000,25.770000,25.410000,25.450001,16.518250,56971500
2004-04-14,25.389999,25.680000,25.379999,25.510000,16.557196,61079600
2004-04-15,25.530001,25.730000,25.100000,25.219999,16.368967,73756900
2004-04-16,25.330000,25.400000,25.110001,25.160000,16.330027,51768600
2004-04-19,25.080000,25.600000,25.059999,25.530001,16.570173,44592100
2004-04-20,25.650000,25.879999,25.280001,25.330000,16.440365,59902600
2004-04-21,25.360001,25.490000,25.200001,25.450001,16.518250,49252000
2004-04-22,25.510000,25.990000,25.469999,25.950001,16.842772,99207700
2004-04-23,27.400000,27.719999,27.340000,27.540001,17.874752,258269000
2004-04-26,27.450001,27.549999,27.100000,27.240000,17.680050,89391000
2004-04-27,27.160000,27.370001,27.129999,27.219999,17.667061,80716800
2004-04-28,27.010000,27.049999,26.469999,26.559999,17.238695,72842200
2004-04-29,26.510000,26.940001,26.309999,26.480000,17.186758,77787300
2004-04-30,26.590000,26.750000,25.959999,26.129999,16.959606,66172200
2004-05-03,26.190001,26.520000,26.190001,26.350000,17.102394,65916200
2004-05-04,26.350000,26.540001,26.020000,26.330000,17.089411,55496400
2004-05-05,26.320000,26.600000,26.250000,26.299999,17.069935,51841700
2004-05-06,26.160000,26.340000,26.030001,26.120001,16.953114,62693900
2004-05-07,26.030001,26.379999,25.750000,25.780001,16.732435,68290200
2004-05-10,25.629999,26.049999,25.620001,25.930000,16.829788,64621400
2004-05-11,26.090000,26.110001,25.790001,25.940001,16.836281,57917200
2004-05-12,25.870001,26.000000,25.430000,25.940001,16.836281,64145600
2004-05-13,25.820000,26.190001,25.790001,26.100000,16.940132,63861500
2004-05-14,26.000000,26.170000,25.639999,25.860001,16.784361,43775300
2004-05-17,25.469999,25.790001,25.420000,25.540001,16.576662,55149600
2004-05-18,25.700001,25.969999,25.639999,25.830000,16.764891,58158600
2004-05-19,26.030001,26.270000,25.620001,25.620001,16.628586,60052800
2004-05-20,25.750000,25.870001,25.590000,25.730000,16.699984,52089900
2004-05-21,25.969999,26.200001,25.780001,25.889999,16.803829,57809300
2004-05-24,26.049999,26.170000,25.740000,25.760000,16.719456,56250500
2004-05-25,25.709999,26.190001,25.600000,26.100000,16.940132,66615000
2004-05-26,25.990000,26.150000,25.850000,26.139999,16.966089,50306900
2004-05-27,26.160000,26.190001,25.920000,26.190001,16.998550,49071900
2004-05-28,26.139999,26.350000,26.020000,26.230000,17.024502,37393000
2004-06-01,26.129999,26.270000,25.870001,26.110001,16.946625,48369500
2004-06-02,26.120001,26.280001,26.010000,26.129999,16.959606,54020000
2004-06-03,26.049999,26.129999,25.860001,25.889999,16.803829,45933100
2004-06-04,26.030001,26.240000,25.940001,25.950001,16.842772,48815300
2004-06-07,26.020000,26.430000,25.969999,26.430000,17.154316,65218600
2004-06-08,26.280001,26.650000,26.240000,26.600000,17.264652,58447700
2004-06-09,26.400000,26.650000,26.400000,26.469999,17.180273,50385500
2004-06-10,26.379999,26.790001,26.379999,26.770000,17.374996,48109200
2004-06-14,26.549999,26.900000,26.530001,26.900000,17.459360,67377500
2004-06-15,26.990000,27.600000,26.969999,27.410000,17.790384,114183400
2004-06-16,27.340000,27.500000,27.150000,27.320000,17.731970,67431100
2004-06-17,27.309999,27.920000,27.290001,27.770000,18.024042,105427500
2004-06-18,27.770000,28.500000,27.700001,28.350000,18.400490,134218700
2004-06-21,28.219999,28.660000,28.120001,28.350000,18.400490,116881700
2004-06-22,28.150000,28.350000,27.809999,28.290001,18.361547,98932000
2004-06-23,28.200001,28.379999,28.000000,28.299999,18.368032,58558400
2004-06-24,28.480000,28.650000,28.360001,28.389999,18.426449,65503800
2004-06-25,28.480000,28.629999,28.250000,28.570000,18.543278,71136500
2004-06-28,28.600000,28.750000,28.170000,28.280001,18.355051,77024100
2004-06-29,28.180000,28.580000,28.180000,28.500000,18.497843,55371700
2004-06-30,28.570000,28.799999,28.389999,28.559999,18.536781,83544400
2004-07-01,28.700001,28.840000,28.260000,28.629999,18.582222,78441400
2004-07-02,28.620001,28.680000,28.400000,28.570000,18.543278,36690100
2004-07-06,28.320000,28.330000,27.940001,28.020000,18.186298,69158900
2004-07-07,27.670000,28.320000,27.549999,28.100000,18.238230,66255700
2004-07-08,27.879999,28.150000,27.549999,27.639999,17.939659,59125100
2004-07-09,27.780001,28.000000,27.639999,27.860001,18.082455,50249300
2004-07-12,27.670000,28.000000,27.590000,27.889999,18.101923,45757300
2004-07-13,27.910000,27.950001,27.600000,27.600000,17.913708,43274100
2004-07-14,27.400000,28.360001,27.340000,28.129999,18.257690,87656300
2004-07-15,28.049999,28.200001,27.799999,27.870001,18.088947,46759700
2004-07-16,28.180000,28.200001,27.250000,27.480000,17.835814,66406300
2004-07-19,27.620001,28.260000,27.600000,27.950001,18.140865,60354500
2004-07-20,28.000000,28.480000,27.850000,28.320000,18.381020,89010700
2004-07-21,29.889999,29.889999,28.809999,28.860001,18.731499,201518000
2004-07-22,29.070000,29.299999,28.830000,29.000000,18.822367,124640700
2004-07-23,28.379999,28.400000,28.020000,28.030001,18.192791,97372700
2004-07-26,28.360001,28.709999,28.200001,28.660000,18.601696,72387600
2004-07-27,28.700001,28.760000,28.129999,28.440001,18.458906,72968400
2004-07-28,28.340000,28.790001,28.280001,28.580000,18.549763,62718800
2004-07-29,28.780001,28.799999,28.250000,28.480000,18.484863,60148400
2004-07-30,28.450001,28.809999,28.330000,28.490000,18.491354,59552900
2004-08-02,28.270000,28.549999,28.160000,28.520000,18.510824,52267000
2004-08-03,28.379999,28.420000,28.000000,28.070000,18.218758,53990900
2004-08-04,28.010000,28.200001,27.990000,28.059999,18.212265,46217900
2004-08-05,28.160000,28.209999,27.520000,27.530001,17.868269,55591700
2004-08-06,27.379999,27.860001,27.059999,27.139999,17.615139,75628000
2004-08-09,27.260000,27.280001,27.100000,27.180000,17.641102,51877500
2004-08-10,27.299999,27.750000,27.250000,27.719999,17.991583,57632700
2004-08-11,27.389999,27.510000,27.200001,27.410000,17.790384,53097300
2004-08-12,27.230000,27.309999,26.860001,26.879999,17.446381,50279700
2004-08-13,27.010000,27.250000,26.980000,27.020000,17.537254,43333200
2004-08-16,27.030001,27.200001,26.959999,27.090000,17.582682,54347200
2004-08-17,27.219999,27.379999,26.980000,27.049999,17.556732,56879700
2004-08-18,26.930000,27.500000,26.889999,27.459999,17.822838,58844000
2004-08-19,27.350000,27.450001,27.010000,27.120001,17.602161,46293000
2004-08-20,27.129999,27.370001,27.040001,27.200001,17.654089,46494800
2004-08-23,27.270000,27.330000,27.120001,27.240000,17.732197,39572200
2004-08-24,27.400000,27.459999,27.090000,27.240000,17.732197,40835300
2004-08-25,27.209999,27.670000,27.180000,27.549999,17.934000,53512700
2004-08-26,27.459999,27.600000,27.389999,27.440001,17.862391,35465500
2004-08-27,27.500000,27.650000,27.450001,27.459999,17.875412,33248700
2004-08-30,27.299999,27.389999,26.850000,27.299999,17.771252,36679600
2004-08-31,27.290001,27.320000,27.049999,27.299999,17.771252,52106700
2004-09-01,27.230000,27.520000,27.139999,27.389999,17.829847,48507500
2004-09-02,27.400000,27.680000,27.350000,27.620001,17.979565,42161700
2004-09-03,27.459999,27.620001,27.100000,27.110001,17.647573,46174400
2004-09-07,27.290001,27.379999,27.160000,27.360001,17.810312,44893400
2004-09-08,27.299999,27.469999,27.139999,27.260000,17.745226,53278100
2004-09-09,27.299999,27.469999,27.180000,27.280001,17.758238,56904700
2004-09-10,27.340000,27.510000,27.180000,27.490000,17.894941,52664500
2004-09-13,27.530001,27.570000,26.740000,27.250000,17.738703,48239200
2004-09-14,27.370001,27.510000,27.270000,27.440001,17.862391,55920000
2004-09-15,27.360001,27.400000,27.139999,27.190001,17.699650,52605700
2004-09-16,27.219999,27.350000,27.170000,27.260000,17.745226,35951500
2004-09-17,27.389999,27.530001,27.260000,27.510000,17.907957,65283000
2004-09-20,27.440001,27.650000,27.330000,27.510000,17.907957,51513600
2004-09-21,27.450001,27.530001,27.250000,27.260000,17.745226,73874400
2004-09-22,27.280001,27.740000,27.070000,27.120001,17.654087,68409000
2004-09-23,27.190001,27.389999,27.170000,27.350000,17.803808,52155800
2004-09-24,27.389999,27.459999,27.190001,27.290001,17.764748,49859800
2004-09-27,27.170000,27.320000,27.129999,27.190001,17.699650,47813600
2004-09-28,27.209999,27.360001,27.040001,27.270000,17.751726,62055100
2004-09-29,27.260000,27.690001,27.230000,27.580000,17.953522,61529300
2004-09-30,27.590000,27.790001,27.520000,27.650000,17.999090,71218000
2004-10-01,27.820000,28.320000,27.780001,28.250000,18.389673,66302800
2004-10-04,28.440001,28.459999,28.070000,28.120001,18.305042,62016200
2004-10-05,28.150000,28.450001,28.100000,28.379999,18.474298,58017700
2004-10-06,28.389999,28.549999,28.230000,28.530001,18.571941,56999600
2004-10-07,28.540001,28.590000,28.160000,28.170000,18.337589,38401500
2004-10-08,28.100000,28.330000,27.969999,27.990000,18.220419,49556600
2004-10-11,28.200001,28.219999,27.930000,28.059999,18.265989,44691000
2004-10-12,27.830000,28.160000,27.809999,28.030001,18.246462,56412900
2004-10-13,28.190001,28.270000,27.940001,28.030001,18.246462,49500700
2004-10-14,28.040001,28.160000,27.799999,27.799999,18.096735,41548700
2004-10-15,27.969999,28.240000,27.820000,27.990000,18.220419,49828500
2004-10-18,28.070000,28.450001,27.980000,28.410000,18.493820,50350700
2004-10-19,28.530001,28.590000,28.170000,28.180000,18.344107,57026500
2004-10-20,28.219999,28.750000,28.120001,28.700001,18.682602,69078100
2004-10-21,28.809999,28.889999,28.469999,28.559999,18.591463,94988500
2004-10-22,28.299999,28.340000,27.580000,27.740000,18.057676,101912800
2004-10-25,27.670000,27.770000,27.549999,27.629999,17.986073,61529500
2004-10-26,27.709999,27.900000,27.629999,27.900000,18.161827,76966600
2004-10-27,27.860001,28.350000,27.580000,28.150000,18.324572,72392600
2004-10-28,28.110001,28.540001,27.900000,28.010000,18.233437,63059600
2004-10-29,28.120001,28.150000,27.799999,27.969999,18.207401,80010100
2004-11-01,28.160000,28.280001,27.959999,28.080000,18.279005,72930900
2004-11-02,28.260000,28.469999,28.030001,28.240000,18.383158,89417100
2004-11-03,28.650000,28.650000,28.309999,28.469999,18.532887,79666700
2004-11-04,28.379999,29.000000,28.379999,29.000000,18.877886,87867700
2004-11-05,29.209999,29.360001,29.030001,29.309999,19.079689,95337700
2004-11-08,29.180000,29.480000,29.129999,29.280001,19.060160,112802100
2004-11-09,29.430000,29.889999,29.350000,29.770000,19.379131,100401000
2004-11-10,29.920000,30.000000,29.690001,29.730000,19.353098,84097700
2004-11-11,29.889999,30.080000,29.820000,29.980000,19.515831,87358900
2004-11-12,30.160000,30.200001,29.799999,29.969999,19.509327,162269000
2004-11-15,27.340000,27.500000,27.200001,27.389999,19.872087,104468000
2004-11-16,27.330000,27.340000,27.049999,27.120001,19.676199,64522600
2004-11-17,27.250000,27.350000,27.059999,27.170000,19.712465,58830700
2004-11-18,27.129999,27.170000,27.000000,27.070000,19.639919,63249900
2004-11-19,27.030001,27.070000,26.840000,26.860001,19.487555,85808600
2004-11-22,26.750000,26.820000,26.100000,26.650000,19.335201,92410800
2004-11-23,26.520000,26.700001,26.400000,26.530001,19.248138,70459700
2004-11-24,26.620001,26.730000,26.400000,26.639999,19.327944,60069200
2004-11-26,26.559999,26.820000,26.549999,26.600000,19.298923,24398700
2004-11-29,26.639999,26.950001,26.610001,26.770000,19.422260,67079900
2004-11-30,26.750000,27.010000,26.700001,26.809999,19.451284,75960400
2004-12-01,26.950001,27.280001,26.809999,27.250000,19.770508,99889000
2004-12-02,27.270000,27.400000,26.920000,27.090000,19.654428,96088300
2004-12-03,27.160000,27.440001,27.139999,27.230000,19.756004,76498400
2004-12-06,27.100000,27.440001,27.070000,27.330000,19.828550,55297400
2004-12-07,27.260000,27.379999,27.000000,27.070000,19.639919,111656000
2004-12-08,27.010000,27.360001,26.910000,27.360001,19.850319,95655000
2004-12-09,27.129999,27.360001,26.940001,27.230000,19.756004,83006000
2004-12-10,27.080000,27.180000,27.040001,27.080000,19.647171,70949200
2004-12-13,27.100000,27.280001,26.910000,27.250000,19.770508,93812500
2004-12-14,27.049999,27.330000,27.040001,27.230000,19.756004,127843200
2004-12-15,27.219999,27.400000,27.070000,27.110001,19.668936,106303900
2004-12-16,27.150000,27.280001,27.010000,27.160000,19.705214,88997500
2004-12-17,27.000000,27.320000,26.799999,26.959999,19.560116,126184400
2004-12-20,27.010000,27.150000,26.889999,26.950001,19.552855,85552800
2004-12-21,27.000000,27.170000,26.940001,27.070000,19.639919,94646100
2004-12-22,26.840000,27.150000,26.780001,26.969999,19.567364,63651900
2004-12-23,26.870001,27.150000,26.830000,27.010000,19.596390,65801900
2004-12-27,27.010000,27.100000,26.820000,26.850000,19.480295,55958500
2004-12-28,26.850000,27.030001,26.799999,26.950001,19.552855,55075900
2004-12-29,26.850000,27.000000,26.820000,26.900000,19.516584,47594900
2004-12-30,26.889999,26.940001,26.750000,26.760000,19.415007,48355400
2004-12-31,26.750000,26.900000,26.680000,26.719999,19.385986,54959500
2005-01-03,26.799999,26.950001,26.650000,26.740000,19.400494,65002900
2005-01-04,26.870001,27.100000,26.660000,26.840000,19.473045,109442100
2005-01-05,26.840000,27.100000,26.760000,26.780001,19.429512,72463500
2005-01-06,26.850000,27.059999,26.639999,26.750000,19.407743,76890500
2005-01-07,26.820000,26.889999,26.620001,26.670000,19.349710,68723300
2005-01-10,26.600000,26.860001,26.540001,26.799999,19.444027,70376600
2005-01-11,26.690001,26.820000,26.610001,26.730000,19.393246,64712000
2005-01-12,26.770000,26.850000,26.620001,26.780001,19.429512,72940600
2005-01-13,26.680000,26.799999,26.160000,26.270000,19.059502,89861600
2005-01-14,26.400000,26.450001,26.040001,26.120001,18.950668,92180800
2005-01-18,26.030001,26.350000,25.840000,26.320000,19.095774,69146400
2005-01-19,26.209999,26.260000,25.920000,25.980000,18.849094,58114100
2005-01-20,25.840000,26.100000,25.740000,25.860001,18.762035,58380100
2005-01-21,25.950001,26.129999,25.639999,25.650000,18.609671,76501000
2005-01-24,25.760000,26.000000,25.639999,25.670000,18.624182,69010900
2005-01-25,25.760000,26.190001,25.750000,26.020000,18.878120,67580700
2005-01-26,26.070000,26.170000,25.900000,26.010000,18.870855,64974500
2005-01-27,25.950001,26.160000,25.850000,26.110001,18.943422,93204100
2005-01-28,26.540001,26.650000,25.959999,26.180000,18.994202,110466500
2005-01-31,26.350000,26.520000,26.160000,26.280001,19.066751,71442100
2005-02-01,26.250000,26.430000,26.219999,26.389999,19.146566,57981700
2005-02-02,26.420000,26.500000,26.280001,26.459999,19.197346,79329500
2005-02-03,26.370001,26.400000,26.100000,26.180000,18.994202,62545400
2005-02-04,26.170000,26.370001,26.139999,26.320000,19.095774,61246500
2005-02-07,26.270000,26.299999,26.059999,26.160000,18.979691,57763400
2005-02-08,26.190001,26.340000,26.160000,26.240000,19.037725,61343700
2005-02-09,26.250000,26.309999,26.040001,26.070000,18.914389,77874800
2005-02-10,26.100000,26.129999,26.000000,26.059999,18.907143,71796400
2005-02-11,26.030001,26.120001,25.809999,25.969999,18.841841,83835900
2005-02-14,25.930000,26.120001,25.910000,26.010000,18.870855,58694000
2005-02-15,26.000000,26.080000,25.860001,25.930000,18.870865,76551600
2005-02-16,25.870001,25.930000,25.670000,25.790001,18.768974,57506600
2005-02-17,25.709999,25.860001,25.600000,25.650000,18.667089,67024800
2005-02-18,25.639999,25.650000,25.400000,25.480000,18.543369,77091100
2005-02-22,25.250000,25.490000,25.200001,25.230000,18.361429,96419200
2005-02-23,25.240000,25.350000,25.170000,25.200001,18.339598,83689400
2005-02-24,25.180000,25.440001,25.150000,25.370001,18.463322,85236300
2005-02-25,25.330000,25.379999,25.150000,25.250000,18.375980,62467700
2005-02-28,25.219999,25.370001,25.129999,25.160000,18.310490,82728000
2005-03-01,25.190001,25.410000,25.129999,25.280001,18.397816,56394800
2005-03-02,25.190001,25.480000,25.160000,25.260000,18.383263,67739000
2005-03-03,25.299999,25.309999,25.139999,25.170000,18.317757,52183600
2005-03-04,25.209999,25.299999,25.129999,25.170000,18.317757,63058200
2005-03-07,25.170000,25.790001,25.160000,25.469999,18.536093,80407400
2005-03-08,25.400000,25.620001,25.340000,25.400000,18.485147,52871800
2005-03-09,25.389999,25.570000,25.280001,25.309999,18.419651,62991800
2005-03-10,25.430000,25.480000,25.250000,25.430000,18.506979,59132900
2005-03-11,25.450001,25.480000,25.059999,25.090000,18.259544,60617900
2005-03-14,25.080000,25.150000,24.959999,25.110001,18.274094,65550500
2005-03-15,25.100000,25.240000,24.889999,24.910000,18.128540,71469400
2005-03-16,24.820000,24.969999,24.559999,24.629999,17.924774,74841400
2005-03-17,24.639999,24.680000,24.530001,24.540001,17.859276,60573200
2005-03-18,24.530001,24.910000,24.280001,24.309999,17.691885,135904000
2005-03-21,24.350000,24.360001,24.150000,24.200001,17.611835,71446200
2005-03-22,24.190001,24.270000,23.959999,23.990000,17.459007,102113300
2005-03-23,23.990000,24.389999,23.959999,24.180000,17.597277,79293300
2005-03-24,24.240000,24.469999,24.200001,24.280001,17.670055,78820900
2005-03-28,24.400000,24.469999,24.180000,24.200001,17.611835,49802000
2005-03-29,24.139999,24.240000,23.820000,23.920000,17.408066,74231700
2005-03-30,24.040001,24.190001,24.000000,24.160000,17.582724,59585700
2005-03-31,24.250000,24.309999,24.120001,24.170000,17.590010,62382300
2005-04-01,24.240000,24.350000,24.100000,24.120001,17.553612,64619600
2005-04-04,24.110001,24.260000,23.940001,24.230000,17.633669,62196400
2005-04-05,24.219999,24.500000,24.120001,24.469999,17.808331,73549600
2005-04-06,24.469999,24.940001,24.450001,24.670000,17.953884,78020200
2005-04-07,24.660000,25.129999,24.629999,25.100000,18.266825,77451500
2005-04-08,25.070000,25.250000,24.910000,24.940001,18.150377,47956300
2005-04-11,25.030001,25.110001,24.860001,24.969999,18.172207,47791800
2005-04-12,24.920000,25.350000,24.799999,25.320000,18.426926,67517800
2005-04-13,25.230000,25.450001,24.990000,25.040001,18.223148,60929300
2005-04-14,25.010000,25.139999,24.830000,24.840000,18.077600,66754400
2005-04-15,24.580000,24.900000,24.410000,24.459999,17.801056,100251600
2005-04-18,24.450001,24.840000,24.400000,24.650000,17.939327,75766400
2005-04-19,24.709999,24.799999,24.450001,24.629999,17.924774,65956200
2005-04-20,24.660000,24.700001,24.299999,24.320000,17.699171,91923500
2005-04-21,24.480000,25.389999,24.469999,25.280001,18.397816,93562300
2005-04-22,25.049999,25.250000,24.780001,24.980000,18.179485,80087500
2005-04-25,25.070000,25.280001,24.860001,24.990000,18.186764,75457900
2005-04-26,24.950001,25.250000,24.740000,24.760000,18.019375,60464300
2005-04-27,24.660000,25.150000,24.629999,24.990000,18.186764,47732800
2005-04-28,24.820000,24.920000,24.440001,24.450001,17.793783,83623100
2005-04-29,24.879999,25.299999,24.790001,25.299999,18.412374,98641200
2005-05-02,25.230000,25.360001,24.950001,25.230000,18.361429,54376700
2005-05-03,25.129999,25.400000,25.090000,25.360001,18.456047,67867800
2005-05-04,25.340000,25.400000,25.110001,25.209999,18.346870,86864200
2005-05-05,25.200001,25.330000,25.080000,25.230000,18.361429,59362300
2005-05-06,25.330000,25.480000,25.190001,25.219999,18.354155,64322600
2005-05-09,25.230000,25.330000,25.049999,25.110001,18.274094,61872400
2005-05-10,25.040001,25.080000,24.820000,24.900000,18.121267,62235100
2005-05-11,24.889999,24.969999,24.639999,24.910000,18.128540,59463300
2005-05-12,24.840000,25.110001,24.830000,25.000000,18.194040,74540700
2005-05-13,25.030001,25.379999,24.990000,25.299999,18.412374,77204300
2005-05-16,25.230000,25.500000,25.190001,25.490000,18.609493,50577300
2005-05-17,25.309999,25.500000,25.250000,25.459999,18.587593,39983200
2005-05-18,25.500000,25.840000,25.420000,25.700001,18.762810,71182400
2005-05-19,25.750000,26.049999,25.700001,25.920000,18.923420,52120800
2005-05-20,25.879999,25.920000,25.730000,25.740000,18.792011,64444500
2005-05-23,25.740000,26.070000,25.740000,25.850000,18.872314,75421100
2005-05-24,25.799999,25.879999,25.719999,25.750000,18.799309,61287700
2005-05-25,25.680000,25.770000,25.500000,25.709999,18.770105,35749000
2005-05-26,25.750000,26.000000,25.730000,25.900000,18.908819,50579200
2005-05-27,25.830000,26.090000,25.809999,26.070000,19.032925,54978000
2005-05-31,25.990000,26.030001,25.750000,25.799999,18.835815,46131100
2005-06-01,25.730000,26.000000,25.610001,25.809999,18.843117,54621000
2005-06-02,25.709999,25.860001,25.639999,25.790001,18.828512,27212500
2005-06-03,25.700001,25.809999,25.340000,25.430000,18.565685,79659500
2005-06-06,25.379999,25.500000,25.309999,25.370001,18.521889,40756900
2005-06-07,25.330000,25.830000,25.309999,25.510000,18.624092,54511400
2005-06-08,25.549999,25.620001,25.340000,25.400000,18.543787,45369700
2005-06-09,25.400000,25.610001,25.350000,25.510000,18.624092,52767900
2005-06-10,25.490000,25.520000,25.340000,25.430000,18.565685,39459800
2005-06-13,25.360001,25.490000,25.260000,25.309999,18.478083,49104100
2005-06-14,25.309999,25.440001,25.240000,25.360001,18.514587,44243300
2005-06-15,25.400000,25.410000,25.110001,25.260000,18.441576,50764800
2005-06-16,25.219999,25.230000,24.950001,25.040001,18.280956,65918800
2005-06-17,25.270000,25.290001,24.920000,25.040001,18.280956,90821300
2005-06-20,24.980000,25.280001,24.930000,25.110001,18.332066,50538900
2005-06-21,25.080000,25.190001,25.040001,25.150000,18.361269,81084000
2005-06-22,25.110001,25.260000,25.030001,25.070000,18.302860,60492700
2005-06-23,25.170000,25.620001,25.150000,25.309999,18.478083,105159800
2005-06-24,25.219999,25.400000,25.040001,25.040001,18.280956,57970700
2005-06-27,25.070000,25.250000,25.030001,25.049999,18.288260,61636200
2005-06-28,25.090000,25.200001,25.030001,25.070000,18.302860,53058100
2005-06-29,25.219999,25.320000,25.000000,25.090000,18.317463,55859900
2005-06-30,25.059999,25.139999,24.820000,24.840000,18.134941,82018200
2005-07-01,24.850000,24.990000,24.670000,24.709999,18.040035,69718400
2005-07-05,24.660000,25.190001,24.620001,24.980000,18.237156,61883500
2005-07-06,24.969999,25.080000,24.690001,24.700001,18.032734,64214600
2005-07-07,24.580000,24.709999,24.500000,24.650000,17.996227,80082900
2005-07-08,24.639999,25.120001,24.629999,25.090000,18.317463,56104000
2005-07-11,25.150000,25.379999,25.110001,25.290001,18.463476,61525400
2005-07-12,25.240000,25.620001,25.200001,25.610001,18.697104,63384800
2005-07-13,25.530001,25.750000,25.480000,25.660000,18.733608,44749200
2005-07-14,25.790001,26.100000,25.790001,25.969999,18.959923,69506800
2005-07-15,26.040001,26.100000,25.750000,25.790001,18.828512,56472800
2005-07-18,25.709999,25.790001,25.549999,25.549999,18.653294,39668000
2005-07-19,25.790001,26.250000,25.750000,26.160000,19.098635,113290100
2005-07-20,26.000000,26.230000,25.879999,26.190001,19.120543,71424800
2005-07-21,26.299999,26.480000,26.000000,26.440001,19.303059,112932100
2005-07-22,25.990000,26.340000,25.629999,25.680000,18.748203,97558900
2005-07-25,25.690001,25.900000,25.650000,25.690001,18.755512,45174600
2005-07-26,25.719999,25.740000,25.530001,25.540001,18.645996,51476400
2005-07-27,25.610001,25.799999,25.530001,25.719999,18.777409,57977300
2005-07-28,25.750000,25.850000,25.660000,25.750000,18.799309,44738700
2005-07-29,25.780001,26.000000,25.590000,25.610001,18.697104,59524400
2005-08-01,25.809999,26.049999,25.760000,25.920000,18.923420,61346800
2005-08-02,25.900000,26.900000,25.870001,26.809999,19.573185,137510100
2005-08-03,26.760000,27.430000,26.730000,27.250000,19.894409,139422400
2005-08-04,27.160000,27.500000,27.049999,27.320000,19.945522,91461400
2005-08-05,27.290001,27.940001,27.250000,27.760000,20.266745,82212400
2005-08-08,27.799999,27.840000,27.080000,27.129999,19.806803,77207200
2005-08-09,27.219999,27.510000,27.010000,27.350000,19.967422,64761800
2005-08-10,27.410000,27.500000,26.850000,26.950001,19.675394,62818800
2005-08-11,26.980000,27.299999,26.889999,27.270000,19.909014,48646800
2005-08-12,27.080000,27.139999,26.900000,27.049999,19.748394,52006500
2005-08-15,26.980000,27.299999,26.690001,27.129999,19.865555,45976600
2005-08-16,27.030001,27.139999,26.700001,26.740000,19.579988,46894600
2005-08-17,26.820000,27.150000,26.660000,26.950001,19.733753,52413100
2005-08-18,26.889999,27.080000,26.799999,26.820000,19.638565,40861900
2005-08-19,26.850000,26.910000,26.700001,26.719999,19.565338,36043500
2005-08-22,26.790001,27.170000,26.770000,26.910000,19.704468,41691700
2005-08-23,26.840000,27.070000,26.740000,26.870001,19.675175,48296700
2005-08-24,26.840000,27.160000,26.780001,26.809999,19.631243,63645000
2005-08-25,26.900000,27.090000,26.850000,27.030001,19.792332,39306300
2005-08-26,27.059999,27.080000,26.870001,26.969999,19.748400,36774600
2005-08-29,26.809999,27.230000,26.809999,27.150000,19.880203,52307700
2005-08-30,27.059999,27.230000,26.959999,27.180000,19.902170,55163200
2005-08-31,27.170000,27.440001,27.040001,27.379999,20.048622,65210200
2005-09-01,27.379999,27.389999,27.150000,27.200001,19.916817,75974500
2005-09-02,27.209999,27.270000,26.969999,27.020000,19.785013,52047500
2005-09-06,27.059999,27.290001,26.980000,27.000000,19.770363,46089000
2005-09-07,26.940001,27.110001,26.820000,26.850000,19.660530,44656100
2005-09-08,26.799999,26.879999,26.520000,26.610001,19.484791,52552300
2005-09-09,26.620001,26.820000,26.530001,26.580000,19.462831,41515800
2005-09-12,26.620001,26.750000,26.520000,26.610001,19.484791,40550500
2005-09-13,26.540001,26.760000,26.370001,26.480000,19.389599,63422900
2005-09-14,26.520000,26.639999,26.299999,26.309999,19.265120,54969600
2005-09-15,26.370001,26.430000,26.219999,26.270000,19.235836,60357200
2005-09-16,26.340000,26.400000,25.969999,26.070000,19.089378,187384300
2005-09-19,26.090000,26.270000,25.860001,26.000000,19.038130,61832300
2005-09-20,26.070000,26.219999,25.690001,25.840000,18.920971,61043400
2005-09-21,25.799999,25.900000,25.430000,25.490000,18.664692,68281800
2005-09-22,25.490000,25.600000,25.150000,25.340000,18.554857,71314900
2005-09-23,25.309999,25.540001,25.120001,25.270000,18.503601,66396800
2005-09-26,25.400000,25.490000,25.209999,25.270000,18.503601,56203700
2005-09-27,25.370001,25.450001,25.299999,25.340000,18.554857,48797900
2005-09-28,25.389999,25.870001,25.379999,25.670000,18.796494,71019400
2005-09-29,25.610001,26.000000,25.500000,25.940001,18.994198,66807100
2005-09-30,25.910000,25.950001,25.610001,25.730000,18.840424,57644500
2005-10-03,25.709999,25.730000,25.440001,25.500000,18.672020,55341300
2005-10-04,25.360001,25.389999,24.750000,24.980000,18.291250,151666300
2005-10-05,25.040001,25.049999,24.670000,24.670000,18.064255,73684700
2005-10-06,24.660000,24.950001,24.530001,24.730000,18.108196,81724600
2005-10-07,24.770000,24.840000,24.520000,24.590000,18.005674,50768700
2005-10-10,24.670000,24.680000,24.350000,24.459999,17.910488,48880900
2005-10-11,24.510000,24.549999,24.250000,24.410000,17.873875,76567300
2005-10-12,24.490000,24.700001,24.270000,24.299999,17.793324,71294400
2005-10-13,24.309999,24.730000,24.270000,24.590000,18.005674,70192000
2005-10-14,24.709999,24.730000,24.500000,24.670000,18.064255,53846700
2005-10-17,24.680000,24.690001,24.440001,24.530001,17.961750,46924400
2005-10-18,24.490000,24.830000,24.450001,24.570000,17.991034,69328200
2005-10-19,24.559999,25.090000,24.500000,25.090000,18.371794,66574500
2005-10-20,25.049999,25.129999,24.740000,24.790001,18.152132,58830600
2005-10-21,24.910000,25.000000,24.570000,24.780001,18.144804,69431200
2005-10-24,24.889999,25.100000,24.680000,25.100000,18.379120,51868000
2005-10-25,24.950001,25.129999,24.830000,25.030001,18.327866,41310500
2005-10-26,24.969999,25.330000,24.930000,25.110001,18.386440,58178100
2005-10-27,25.219999,25.270000,24.850000,24.850000,18.196062,61566100
2005-10-28,25.100000,25.600000,25.100000,25.530001,18.693981,106559300
2005-10-31,25.610001,25.799999,25.500000,25.700001,18.818464,75122100
2005-11-01,25.610001,26.100000,25.610001,25.959999,19.008841,71370400
2005-11-02,25.930000,26.500000,25.930000,26.459999,19.374958,75067100
2005-11-03,26.600000,26.639999,26.250000,26.440001,19.360323,73421600
2005-11-04,26.530001,26.709999,26.450001,26.660000,19.521410,57464000
2005-11-07,26.719999,27.080000,26.700001,27.010000,19.777691,77104800
2005-11-08,26.940001,27.180000,26.770000,27.049999,19.806976,60091700
2005-11-09,26.980000,27.150000,26.940001,26.959999,19.741077,59562100
2005-11-10,26.940001,27.150000,26.639999,27.090000,19.836267,73314800
2005-11-11,27.150000,27.389999,27.129999,27.280001,19.975395,51945600
2005-11-14,27.360001,27.440001,27.200001,27.370001,20.041298,67152200
2005-11-15,27.330000,27.540001,27.250000,27.500000,20.195515,65081000
2005-11-16,27.480000,27.879999,27.440001,27.740000,20.371761,86277000
2005-11-17,27.850000,28.000000,27.760000,27.969999,20.540672,91351000
2005-11-18,28.120001,28.250000,27.900000,28.070000,20.614113,75431200
2005-11-21,28.070000,28.240000,27.840000,28.160000,20.680208,65794400
2005-11-22,28.059999,28.080000,27.860001,27.910000,20.496614,104253300
2005-11-23,27.920000,28.090000,27.740000,27.920000,20.503956,70541300
2005-11-25,27.799999,27.940001,27.469999,27.760000,20.386450,44082500
2005-11-28,27.790001,27.850000,27.530001,27.750000,20.379107,57517200
2005-11-29,27.790001,27.790001,27.600000,27.680000,20.327700,62220400
2005-11-30,27.680000,27.770000,27.629999,27.680000,20.327700,55904700
2005-12-01,27.730000,28.100000,27.730000,27.889999,20.481926,61006100
2005-12-02,27.820000,28.100000,27.790001,28.010000,20.570044,42319600
2005-12-05,27.930000,28.020000,27.709999,27.850000,20.452545,47517300
2005-12-06,27.900000,27.920000,27.680000,27.690001,20.335047,65980000
2005-12-07,27.670000,27.750000,27.549999,27.750000,20.379107,55583200
2005-12-08,27.709999,27.809999,27.600000,27.690001,20.335047,63931600
2005-12-09,27.709999,27.830000,27.639999,27.709999,20.349735,48467000
2005-12-12,27.700001,27.750000,27.330000,27.450001,20.158798,63757200
2005-12-13,27.290001,27.430000,27.000000,27.129999,19.923788,104285500
2005-12-14,27.000000,27.240000,26.850000,27.090000,19.894421,65076200
2005-12-15,27.080000,27.110001,26.809999,26.920000,19.769577,79018100
2005-12-16,26.879999,27.080000,26.809999,26.900000,19.754892,88542500
2005-12-19,26.820000,26.870001,26.650000,26.830000,19.703472,68680100
2005-12-20,26.760000,26.879999,26.670000,26.860001,19.725506,62960600
2005-12-21,26.870001,26.910000,26.709999,26.730000,19.630043,75800900
2005-12-22,26.709999,26.780001,26.420000,26.590000,19.527222,91276900
2005-12-23,26.520000,26.670000,26.440001,26.639999,19.563942,30689200
2005-12-27,26.680000,26.850000,26.450001,26.459999,19.431755,37819000
2005-12-28,26.510000,26.660000,26.350000,26.389999,19.380356,35444400
2005-12-29,26.410000,26.500000,26.260000,26.270000,19.292225,34495500
2005-12-30,26.150000,26.309999,26.100000,26.150000,19.204096,49044600
2006-01-03,26.250000,27.000000,26.100000,26.840000,19.710825,79973000
2006-01-04,26.770000,27.080000,26.770000,26.969999,19.806292,57975600
2006-01-05,26.959999,27.129999,26.910000,26.990000,19.820976,48245500
2006-01-06,26.889999,27.000000,26.490000,26.910000,19.762230,100963000
2006-01-09,26.930000,27.070000,26.760000,26.860001,19.725506,55625000
2006-01-10,26.650000,27.020000,26.590000,27.000000,19.828320,64921900
2006-01-11,27.010000,27.389999,26.900000,27.290001,20.041294,70120700
2006-01-12,27.250000,27.260000,26.969999,27.139999,19.931139,45994800
2006-01-13,27.030001,27.250000,27.010000,27.190001,19.967852,41418000
2006-01-17,26.900000,27.190001,26.900000,26.990000,19.820976,58566600
2006-01-18,26.740000,26.980000,26.700001,26.830000,19.703472,52376200
2006-01-19,26.870001,27.240000,26.850000,27.020000,19.843012,60367600
2006-01-20,27.010000,27.010000,26.260000,26.410000,19.395033,79165900
2006-01-23,26.410000,26.530001,26.299999,26.350000,19.350977,47925600
2006-01-24,26.340000,26.450001,26.219999,26.280001,19.299566,63040700
2006-01-25,26.410000,26.570000,26.230000,26.400000,19.387693,59072100
2006-01-26,26.559999,26.719999,26.309999,26.500000,19.461132,69509300
2006-01-27,27.230000,27.950001,27.190001,27.790001,20.408489,134520700
2006-01-30,27.820000,28.180000,27.780001,28.000000,20.562704,103999200
2006-01-31,27.910000,28.379999,27.870001,28.150000,20.672859,94841300
2006-02-01,27.959999,28.070000,27.760000,28.040001,20.592085,68448800
2006-02-02,27.969999,27.990000,27.549999,27.680000,20.327700,55073400
2006-02-03,27.480000,27.700001,27.340000,27.540001,20.224894,75022700
2006-02-06,27.510000,27.540001,27.090000,27.170000,19.953163,60170500
2006-02-07,26.950001,27.150000,26.809999,26.940001,19.784260,72159500
2006-02-08,27.010000,27.080000,26.709999,26.910000,19.762230,51795200
2006-02-09,26.959999,27.030001,26.650000,26.660000,19.578636,52861700
2006-02-10,26.620001,26.889999,26.510000,26.690001,19.600674,52127000
2006-02-13,26.629999,26.700001,26.340000,26.389999,19.380356,46707000
2006-02-14,26.410000,26.680000,26.350000,26.650000,19.571291,58432900
2006-02-15,26.600000,26.930000,26.500000,26.879999,19.807091,62808900
2006-02-16,26.850000,26.900000,26.570000,26.809999,19.755508,48868500
2006-02-17,26.670000,26.809999,26.559999,26.700001,19.674448,41513200
2006-02-21,26.719999,26.719999,26.340000,26.540001,19.556553,50216100
2006-02-22,26.530001,26.860001,26.469999,26.719999,19.689186,43043100
2006-02-23,26.730000,26.889999,26.540001,26.660000,19.644981,47359100
2006-02-24,26.590000,26.740000,26.520000,26.629999,19.622881,44753800
2006-02-27,26.750000,27.260000,26.670000,27.049999,19.932356,51301500
2006-02-28,26.950001,27.299999,26.870001,26.870001,19.799719,65036100
2006-03-01,26.980000,27.200001,26.950001,27.139999,19.998676,53061200
2006-03-02,27.020000,27.100000,26.900000,26.969999,19.873409,41850300
2006-03-03,26.809999,27.160000,26.740000,26.930000,19.843931,45218800
2006-03-06,26.920000,27.150000,26.830000,26.910000,19.829193,53054100
2006-03-07,26.900000,27.100000,26.809999,27.059999,19.939728,51613900
2006-03-08,26.990000,27.500000,26.969999,27.250000,20.079725,57547400
2006-03-09,27.270000,27.420000,27.000000,27.000000,19.895517,45360700
2006-03-10,27.059999,27.219999,26.879999,27.170000,20.020784,41297200
2006-03-13,27.180000,27.290001,26.940001,27.110001,19.976570,40342600
2006-03-14,27.040001,27.379999,26.990000,27.230000,20.064997,39821800
2006-03-15,27.200001,27.450001,27.010000,27.360001,20.160788,57152000
2006-03-16,27.340000,27.480000,27.219999,27.270000,20.094463,73793700
2006-03-17,27.350000,27.660000,27.270000,27.500000,20.263952,120615000
2006-03-20,27.700001,27.990000,27.670000,27.889999,20.551327,67094100
2006-03-21,27.740000,28.219999,27.680000,27.740000,20.440800,73199600
2006-03-22,27.080000,27.500000,26.799999,27.150000,20.006042,145696100
2006-03-23,27.080000,27.100000,26.660000,26.850000,19.784977,73682900
2006-03-24,26.709999,27.209999,26.620001,27.010000,19.902882,69157600
2006-03-27,27.010000,27.299999,27.000000,27.010000,19.902882,59908600
2006-03-28,27.010000,27.209999,26.809999,26.900000,19.821831,58520500
2006-03-29,26.950001,27.200001,26.920000,27.020000,19.910254,53150300
2006-03-30,27.030001,27.389999,27.000000,27.230000,20.064997,54612000
2006-03-31,27.299999,27.540001,27.209999,27.209999,20.050259,62190500
2006-04-03,27.670000,27.730000,27.440001,27.559999,20.308159,57605300
2006-04-04,27.600000,27.799999,27.469999,27.639999,20.367111,45470000
2006-04-05,27.879999,27.940001,27.639999,27.740000,20.440800,41539300
2006-04-06,27.660000,27.719999,27.370001,27.559999,20.308159,51885500
2006-04-07,27.610001,27.719999,27.230000,27.250000,20.079725,47249400
2006-04-10,27.230000,27.440001,27.200001,27.290001,20.109211,39432000
2006-04-11,27.290001,27.320000,27.000000,27.129999,19.991301,42953400
2006-04-12,27.100000,27.200001,26.969999,27.200001,20.042889,32183000
2006-04-13,27.080000,27.200001,27.000000,27.070000,19.947092,28160000
2006-04-17,27.030001,27.049999,26.730000,26.840000,19.777613,35796200
2006-04-18,26.940001,27.500000,26.820000,27.219999,20.057619,56272700
2006-04-19,27.110001,27.190001,26.959999,27.030001,19.917620,45111100
2006-04-20,27.049999,27.190001,26.700001,27.030001,19.917620,45648300
2006-04-21,27.049999,27.389999,27.000000,27.150000,20.006042,58528000
2006-04-24,27.070000,27.250000,26.980000,27.110001,19.976570,42318400
2006-04-25,27.090000,27.209999,27.020000,27.110001,19.976570,49222500
2006-04-26,27.080000,27.230000,27.000000,27.100000,19.969194,39190000
2006-04-27,26.969999,27.629999,26.940001,27.250000,20.079725,96509600
2006-04-28,24.230000,24.500000,24.000000,24.150000,17.795429,591052200
2006-05-01,24.320000,25.000000,24.090000,24.290001,17.898596,174800900
2006-05-02,24.490000,25.000000,23.900000,24.010000,17.692266,190533500
2006-05-03,23.990000,24.020000,23.150000,23.170000,17.073299,211527100
2006-05-04,23.350000,23.670000,23.139999,23.440001,17.272249,171257400
2006-05-05,23.660000,23.950001,23.520000,23.799999,17.537531,131604300
2006-05-08,23.850000,25.000000,23.510000,23.730000,17.485937,80693500
2006-05-09,23.750000,24.000000,23.490000,23.620001,17.404888,75345900
2006-05-10,23.670000,23.790001,23.590000,23.770000,17.515417,76563300
2006-05-11,23.709999,23.790001,23.150000,23.219999,17.110144,92916700
2006-05-12,23.139999,23.370001,23.049999,23.170000,17.073299,83115900
2006-05-15,23.100000,23.230000,23.030001,23.150000,17.125074,67314800
2006-05-16,23.160000,24.000000,22.910000,23.010000,17.021515,82095100
2006-05-17,22.889999,23.080000,22.730000,22.730000,16.814386,98598300
2006-05-18,22.840000,23.139999,22.760000,22.830000,16.888359,95476400
2006-05-19,22.790001,22.900000,22.520000,22.559999,16.688629,100071200
2006-05-22,22.480000,23.020000,22.450001,22.879999,16.925358,87322300
2006-05-23,23.110001,23.379999,22.770000,22.790001,16.858772,79986300
2006-05-24,22.990000,23.540001,22.980000,23.500000,17.383987,107356700
2006-05-25,23.570000,23.920000,23.540001,23.740000,17.561531,83052700
2006-05-26,23.770000,23.879999,23.559999,23.719999,17.546732,46861600
2006-05-30,23.549999,23.760000,23.139999,23.150000,17.125074,52497500
2006-05-31,23.260000,23.350000,22.650000,22.650000,16.755205,120202000
2006-06-01,22.740000,22.840000,22.620001,22.820000,16.880960,80230800
2006-06-02,22.870001,22.990000,22.670000,22.760000,16.836580,73935600
2006-06-05,22.719999,22.730000,22.490000,22.500000,16.644238,63914100
2006-06-06,22.549999,22.559999,21.980000,22.129999,16.370543,126601300
2006-06-07,22.150000,22.389999,22.010000,22.040001,16.303965,73827500
2006-06-08,22.030001,22.209999,21.969999,22.110001,16.355745,104126900
2006-06-09,22.150000,22.190001,21.889999,21.920000,16.215195,52573800
2006-06-12,21.959999,22.100000,21.700001,21.709999,16.059843,74309700
2006-06-13,21.730000,22.030001,21.459999,21.510000,15.911899,113175300
2006-06-14,21.590000,21.940001,21.549999,21.879999,16.185606,86081500
2006-06-15,22.010000,22.129999,21.799999,22.070000,16.326151,121577300
2006-06-16,21.969999,22.280001,21.790001,22.100000,16.348347,147506500
2006-06-19,22.139999,22.600000,22.120001,22.549999,16.681238,129640900
2006-06-20,22.540001,22.760000,22.500000,22.559999,16.688629,90598500
2006-06-21,22.610001,23.150000,22.530001,23.080000,17.073298,91660300
2006-06-22,23.059999,23.170000,22.780001,22.879999,16.925358,76590600
2006-06-23,22.850000,22.870001,22.500000,22.500000,16.644238,60532600
2006-06-26,22.650000,22.889999,22.629999,22.820000,16.880960,53644100
2006-06-27,22.889999,23.160000,22.840000,22.860001,16.910553,84759100
2006-06-28,22.959999,23.250000,22.910000,23.160000,17.132477,71906500
2006-06-29,23.320000,23.629999,23.219999,23.469999,17.361803,121395500
2006-06-30,23.540001,23.650000,23.299999,23.299999,17.236042,73048800
2006-07-03,23.530001,23.719999,23.450001,23.700001,17.531944,25711400
2006-07-05,23.480000,23.520000,23.299999,23.350000,17.273026,53093500
2006-07-06,23.450001,23.610001,23.420000,23.480000,17.369200,44775200
2006-07-07,23.389999,23.549999,23.299999,23.299999,17.236042,63168800
2006-07-10,23.430000,23.660000,23.379999,23.500000,17.383987,50565100
2006-07-11,23.370001,23.370001,22.740000,23.100000,17.088089,88676300
2006-07-12,22.790001,22.879999,22.620001,22.639999,16.747812,77379300
2006-07-13,22.370001,22.610001,22.250000,22.260000,16.466707,73099500
2006-07-14,22.280001,22.549999,22.230000,22.290001,16.488903,67499400
2006-07-17,22.290001,22.610001,22.260000,22.480000,16.629448,37053500
2006-07-18,22.590000,22.760000,22.480000,22.740000,16.821785,65047300
2006-07-19,22.820000,23.459999,22.719999,23.400000,17.310015,82188200
2006-07-20,23.440001,23.450001,22.780001,22.850000,16.903158,76605200
2006-07-21,24.080000,24.150000,23.000000,23.870001,17.657696,175483800
2006-07-24,24.010000,24.110001,23.790001,24.000000,17.753870,59586700
2006-07-25,24.000000,24.290001,23.900000,24.219999,17.916603,60075800
2006-07-26,24.120001,24.530001,24.100000,24.370001,18.027569,54942100
2006-07-27,24.580000,24.600000,23.770000,23.870001,17.657696,85386800
2006-07-28,24.080000,24.280001,24.059999,24.250000,17.938803,51705800
2006-07-31,24.070000,24.420000,24.010000,24.059999,17.798241,40254400
2006-08-01,24.020000,24.200001,23.850000,23.990000,17.746468,49168700
2006-08-02,24.120001,24.400000,24.030001,24.299999,17.975786,46462000
2006-08-03,24.190001,24.480000,24.150000,24.209999,17.909210,43155300
2006-08-04,24.400000,24.490000,24.150000,24.290001,17.968391,45690400
2006-08-07,24.280001,24.480000,24.190001,24.219999,17.916603,36862400
2006-08-08,24.389999,24.520000,24.200001,24.340000,18.005377,58171300
2006-08-09,24.490000,24.639999,24.340000,24.440001,18.079348,44405700
2006-08-10,24.370001,24.600000,24.340000,24.459999,18.094141,31753400
2006-08-11,24.430000,24.450001,24.200001,24.430000,18.071957,30255500
2006-08-14,24.520000,24.600000,24.350000,24.530001,18.145931,47831900
2006-08-15,24.549999,24.650000,24.440001,24.620001,18.279570,48994500
2006-08-16,24.610001,24.730000,24.469999,24.700001,18.338968,52373600
2006-08-17,24.700001,24.750000,24.610001,24.700001,18.338968,45674800
2006-08-18,25.049999,25.799999,24.980000,25.790001,19.148264,128414800
2006-08-21,25.660000,26.129999,25.559999,26.120001,19.393274,88398300
2006-08-22,26.010000,26.250000,25.620001,25.620001,19.022038,89312400
2006-08-23,25.650000,25.950001,25.520000,25.670000,19.059164,44648500
2006-08-24,25.820000,25.860001,25.500000,25.740000,19.111137,35933300
2006-08-25,25.709999,26.000000,25.690001,25.850000,19.192806,33115900
2006-08-28,25.840000,26.000000,25.690001,25.950001,19.267056,34190900
2006-08-29,25.920000,25.980000,25.629999,25.840000,19.185379,42711200
2006-08-30,25.850000,25.889999,25.639999,25.799999,19.155687,30283100
2006-08-31,25.870001,25.980000,25.680000,25.700001,19.081440,26380500
2006-09-01,25.889999,25.969999,25.639999,25.840000,19.185379,31594600
2006-09-05,25.690001,25.959999,25.559999,25.610001,19.014614,44222400
2006-09-06,25.510000,25.719999,25.510000,25.610001,19.014614,50160400
2006-09-07,25.480000,25.700001,25.389999,25.430000,18.880968,51266900
2006-09-08,25.530001,25.790001,25.459999,25.600000,19.007187,36866800
2006-09-11,25.430000,25.950001,25.420000,25.910000,19.237354,55608200
2006-09-12,25.900000,25.980000,25.719999,25.930000,19.252203,52248800
2006-09-13,25.820000,26.100000,25.820000,25.980000,19.289324,37706700
2006-09-14,25.990000,26.500000,25.980000,26.330000,19.549192,74324500
2006-09-15,26.580000,26.940001,26.490000,26.850000,19.935270,126057700
2006-09-18,26.740000,27.040001,26.670000,26.790001,19.890732,49135000
2006-09-19,26.740000,26.940001,26.719999,26.860001,19.942698,43039100
2006-09-20,27.010000,27.230000,26.990000,27.180000,20.180288,71676400
2006-09-21,27.240000,27.250000,26.850000,26.900000,19.972404,58495100
2006-09-22,26.830000,26.850000,26.480000,26.660000,19.794209,47712500
2006-09-25,26.809999,27.190001,26.790001,26.950001,20.009523,67903900
2006-09-26,26.910000,27.320000,26.879999,27.200001,20.195141,54766500
2006-09-27,27.180000,27.469999,27.120001,27.440001,20.373325,66233900
2006-09-28,27.469999,27.520000,27.260000,27.400000,20.343630,44179700
2006-09-29,27.350000,27.420000,27.209999,27.350000,20.306509,34283500
2006-10-02,27.320000,27.490000,27.150000,27.360001,20.313934,52908100
2006-10-03,27.370001,27.480000,27.209999,27.370001,20.321360,39386200
2006-10-04,27.389999,27.959999,27.370001,27.940001,20.744568,82191200
2006-10-05,27.920000,28.110001,27.780001,27.920000,20.729713,81967200
2006-10-06,27.760000,28.000000,27.650000,27.870001,20.692591,36452200
2006-10-09,27.799999,27.930000,27.620001,27.719999,20.581217,33366300
2006-10-10,27.690001,27.750000,27.440001,27.690001,20.558945,34598500
2006-10-11,27.459999,27.670000,27.420000,27.540001,20.447584,37219600
2006-10-12,27.580000,28.290001,27.540001,28.219999,20.952463,120174900
2006-10-13,28.340000,28.690001,28.309999,28.370001,21.063829,129751900
2006-10-16,28.480000,28.600000,28.330000,28.450001,21.123226,49744800
2006-10-17,28.240000,28.510000,28.170000,28.440001,21.115801,40122600
2006-10-18,28.500000,28.700001,28.260000,28.520000,21.175201,40630800
2006-10-19,28.350000,28.450001,28.120001,28.290001,21.004431,44730800
2006-10-20,28.480000,28.490000,28.170000,28.430000,21.108376,48887800
2006-10-23,28.299999,28.690001,28.180000,28.450001,21.123226,48525000
2006-10-24,28.430000,28.430000,28.129999,28.280001,20.997000,61409600
2006-10-25,28.280001,28.459999,28.139999,28.309999,21.019278,40717100
2006-10-26,28.330000,28.410000,28.040001,28.350000,21.048977,69964200
2006-10-27,28.490000,28.790001,28.250000,28.340000,21.041552,89060100
2006-10-30,28.350000,28.840000,28.320000,28.530001,21.182619,47296800
2006-10-31,28.660000,28.850000,28.559999,28.709999,21.316263,61861700
2006-11-01,28.780001,28.990000,28.700001,28.809999,21.390520,75895900
2006-11-02,28.709999,28.860001,28.580000,28.770000,21.360813,58674400
2006-11-03,28.850000,28.930000,28.610001,28.730000,21.331112,41124500
2006-11-06,28.770000,29.049999,28.760000,28.840000,21.412781,60446200
2006-11-07,28.860001,29.070000,28.799999,28.950001,21.494457,56511200
2006-11-08,28.780001,29.230000,28.660000,28.980000,21.516733,77403300
2006-11-09,29.110001,29.400000,29.000000,29.260000,21.724621,89407500
2006-11-10,29.170000,29.290001,29.150000,29.240000,21.709776,37855100
2006-11-13,29.190001,29.459999,29.160000,29.350000,21.791443,47271800
2006-11-14,29.280001,29.420000,29.070000,29.230000,21.776546,63012500
2006-11-15,29.129999,29.360001,29.110001,29.120001,21.694593,63943200
2006-11-16,29.139999,29.639999,29.129999,29.469999,21.955347,64328500
2006-11-17,29.309999,29.540001,29.280001,29.400000,21.903202,49356700
2006-11-20,29.520000,30.000000,29.500000,29.889999,22.268255,85703800
2006-11-21,29.910000,30.000000,29.790001,29.920000,22.290598,66446600
2006-11-22,29.969999,30.000000,29.820000,29.920000,22.290598,43907200
2006-11-24,29.660000,29.840000,29.639999,29.760000,22.171394,20456700
2006-11-27,29.690001,29.740000,29.330000,29.480000,21.962799,72722100
2006-11-28,29.340000,29.420000,29.129999,29.389999,21.895748,52602300
2006-11-29,29.440001,29.780001,29.430000,29.570000,22.029852,58775100
2006-11-30,29.420000,29.570000,29.330000,29.360001,21.873394,53297400
2006-12-01,29.230000,29.299999,28.900000,29.120001,21.694593,72257000
2006-12-04,29.230000,29.520000,29.170000,29.330000,21.851044,55123400
2006-12-05,29.360001,29.400000,29.030001,29.129999,21.702045,45606000
2006-12-06,29.100000,29.129999,28.870001,28.990000,21.597744,48564100
2006-12-07,28.959999,29.070000,28.809999,28.850000,21.493443,46831100
2006-12-08,28.820000,29.400000,28.799999,29.400000,21.903202,108854900
2006-12-11,29.190001,29.750000,29.110001,29.540001,22.007505,107712000
2006-12-12,29.559999,29.629999,29.219999,29.430000,21.925554,68529400
2006-12-13,29.600000,29.600000,29.320000,29.549999,22.014950,46002500
2006-12-14,29.540001,30.080000,29.520000,30.070000,22.402355,85866500
2006-12-15,30.139999,30.230000,30.030001,30.190001,22.491753,102783700
2006-12-18,30.190001,30.260000,29.780001,29.889999,22.268255,56986800
2006-12-19,29.709999,30.170000,29.530001,29.990000,22.342749,53822100
2006-12-20,29.990000,30.240000,29.969999,30.090000,22.417250,31202100
2006-12-21,30.129999,30.139999,29.889999,29.980000,22.335300,32270500
2006-12-22,29.830000,29.860001,29.620001,29.639999,22.081993,37971700
2006-12-26,29.530001,30.000000,29.400000,29.990000,22.342749,37098300
2006-12-27,29.990000,30.129999,29.910000,30.020000,22.365105,31248400
2006-12-28,29.860001,30.030001,29.809999,29.980000,22.335300,26690600
2006-12-29,29.860001,30.150000,29.830000,29.860001,22.245897,41739800
2007-01-03,29.910000,30.250000,29.400000,29.860001,22.245897,76935100
2007-01-04,29.700001,29.969999,29.440001,29.809999,22.208649,45774500
2007-01-05,29.629999,29.750000,29.450001,29.639999,22.081993,44607200
2007-01-08,29.650000,30.100000,29.530001,29.930000,22.298052,50220200
2007-01-09,30.000000,30.180000,29.730000,29.959999,22.320400,44636600
2007-01-10,29.799999,29.889999,29.430000,29.660000,22.096903,55017400
2007-01-11,29.760000,30.750000,29.650000,30.700001,22.871704,99464300
2007-01-12,30.650000,31.389999,30.639999,31.209999,23.251657,103972500
2007-01-16,31.260000,31.450001,31.030001,31.160000,23.214411,62379600
2007-01-17,31.260000,31.440001,31.010000,31.100000,23.169704,58519600
2007-01-18,31.150000,31.370001,30.799999,31.000000,23.095205,56364300
2007-01-19,30.730000,31.110001,30.690001,31.110001,23.177160,75826900
2007-01-22,31.059999,31.120001,30.510000,30.719999,22.886602,56143900
2007-01-23,30.629999,30.959999,30.520000,30.740000,22.901510,49171200
2007-01-24,30.780001,31.299999,30.650000,31.090000,23.162262,58527800
2007-01-25,31.080000,31.480000,30.450001,30.450001,22.685450,97378700
2007-01-26,31.219999,31.230000,30.600000,30.600000,22.797211,96103700
2007-01-29,30.650000,30.780001,30.340000,30.530001,22.745052,57605900
2007-01-30,30.570000,30.639999,30.139999,30.480000,22.707806,61900400
2007-01-31,30.410000,31.100000,30.350000,30.860001,22.990913,73968400
2007-02-01,30.840000,30.940001,30.370001,30.559999,22.767403,55355800
2007-02-02,30.820000,30.840000,30.129999,30.190001,22.491753,60401700
2007-02-05,29.969999,30.020000,29.410000,29.610001,22.059649,99102100
2007-02-06,29.590000,29.750000,29.219999,29.510000,21.985146,79281100
2007-02-07,29.639999,29.700001,29.250000,29.370001,21.880852,65145500
2007-02-08,29.240000,29.799999,29.200001,29.260000,21.798901,48749000
2007-02-09,29.350000,29.400000,28.930000,28.980000,21.590298,69823100
2007-02-12,28.889999,29.090000,28.830000,28.940001,21.560497,52774400
2007-02-13,29.040001,29.200001,28.959999,29.010000,21.687580,50348100
2007-02-14,29.170000,29.690001,29.150000,29.400000,21.979147,55588600
2007-02-15,29.580000,29.650000,29.219999,29.459999,22.024002,63858100
2007-02-16,28.910000,28.940001,28.650000,28.740000,21.485733,109340300
2007-02-20,28.629999,28.860001,28.469999,28.830000,21.553024,53978200
2007-02-21,28.750000,29.389999,28.740000,29.350000,21.941765,68604900
2007-02-22,29.309999,29.540001,29.160000,29.389999,21.971664,57754400
2007-02-23,29.219999,29.280001,28.889999,28.900000,21.605354,63787100
2007-02-26,28.959999,29.090000,28.820000,29.070000,21.732445,63481900
2007-02-27,28.709999,28.969999,27.790001,27.870001,20.835337,87143300
2007-02-28,27.950001,28.250000,27.920000,28.170000,21.059616,86333300
2007-03-01,27.820000,28.330000,27.730000,28.090000,20.999805,80175700
2007-03-02,28.020000,28.160000,27.760000,27.760000,20.753099,63254700
2007-03-05,27.490000,27.910000,27.410000,27.549999,20.596098,56454300
2007-03-06,27.799999,27.940001,27.650000,27.830000,20.805428,49361800
2007-03-07,27.760000,27.900000,27.549999,27.610001,20.640953,52044700
2007-03-08,27.719999,27.850000,26.600000,27.320000,20.424158,72175200
2007-03-09,27.420000,27.480000,27.030001,27.290001,20.401737,80125000
2007-03-12,27.180000,27.480000,27.129999,27.440001,20.513866,36516400
2007-03-13,27.250000,27.400000,26.709999,26.719999,19.975603,75169500
2007-03-14,26.820000,27.400000,26.730000,27.400000,20.483963,75730300
2007-03-15,27.320000,27.469999,27.200001,27.280001,20.394255,51757100
2007-03-16,27.350000,27.480000,27.200001,27.330000,20.431633,65055300
2007-03-19,27.340000,27.830000,27.200001,27.830000,20.805428,49412000
2007-03-20,27.930000,28.160000,27.760000,27.840000,20.812901,47902400
2007-03-21,27.900000,28.520000,27.559999,28.520000,21.321266,72808200
2007-03-22,28.520000,28.549999,28.010000,28.270000,21.134369,47934900
2007-03-23,28.219999,28.270000,27.799999,28.020000,20.947474,50519800
2007-03-26,27.940001,28.219999,27.700001,28.219999,21.096991,47491500
2007-03-27,28.040001,28.160000,27.650000,27.719999,20.723185,58979800
2007-03-28,27.580000,28.000000,27.400000,27.639999,20.663383,46947000
2007-03-29,27.840000,27.850000,27.490000,27.750000,20.745623,42629900
2007-03-30,27.750000,27.950001,27.500000,27.870001,20.835337,47061000
2007-04-02,27.889999,27.930000,27.559999,27.740000,20.738140,41977600
2007-04-03,27.860001,28.059999,27.750000,27.870001,20.835337,39821300
2007-04-04,28.010000,28.780001,27.900000,28.500000,21.306314,63244200
2007-04-05,28.320000,28.650000,28.299999,28.549999,21.343691,30131200
2007-04-09,28.580000,28.719999,28.389999,28.570000,21.358643,31384600
2007-04-10,28.500000,28.639999,28.219999,28.400000,21.231556,38643100
2007-04-11,28.299999,28.570000,27.990000,28.110001,21.014759,44050200
2007-04-12,28.059999,28.620001,28.040001,28.540001,21.336218,43762100
2007-04-13,28.430000,28.700001,28.100000,28.610001,21.388550,36002900
2007-04-16,28.600000,28.750000,28.209999,28.730000,21.478254,30740100
2007-04-17,28.629999,28.889999,28.559999,28.850000,21.567976,33170200
2007-04-18,28.610001,28.670000,28.360001,28.600000,21.381065,41778400
2007-04-19,28.340000,28.889999,28.260000,28.690001,21.448357,43648800
2007-04-20,28.980000,29.100000,28.700001,29.020000,21.695066,60311500
2007-04-23,28.959999,28.990000,28.670000,28.780001,21.515640,41739100
2007-04-24,28.790001,28.959999,28.590000,28.790001,21.523121,34236700
2007-04-25,28.860001,29.000000,28.690001,28.990000,21.672628,39475000
2007-04-26,29.090000,29.350000,28.910000,29.100000,21.754864,68760300
2007-04-27,30.170000,30.740000,30.000000,30.120001,22.517416,128298800
2007-04-30,30.129999,30.370001,29.940001,29.940001,22.382839,67788800
2007-05-01,29.940001,30.420000,29.900000,30.400000,22.726740,73539300
2007-05-02,30.389999,30.690001,30.299999,30.610001,22.883730,80686700
2007-05-03,30.600000,31.000000,30.530001,30.969999,23.152857,82036800
2007-05-04,30.680000,30.700001,30.290001,30.559999,22.846348,104385900
2007-05-07,30.520000,30.760000,30.480000,30.709999,22.958488,59889100
2007-05-08,30.680000,30.940001,30.580000,30.750000,22.988394,60551700
2007-05-09,30.700001,30.930000,30.570000,30.780001,23.010820,51735000
2007-05-10,30.680000,30.930000,30.530001,30.580000,22.861307,55398600
2007-05-11,30.570000,30.980000,30.549999,30.889999,23.093048,43425300
2007-05-14,30.840000,30.990000,30.809999,30.969999,23.152857,70188500
2007-05-15,30.900000,31.090000,30.840000,30.900000,23.175358,75013900
2007-05-16,31.000000,31.090000,30.809999,31.070000,23.302858,45833600
2007-05-17,31.030001,31.139999,30.959999,30.980000,23.235363,41045600
2007-05-18,30.969999,30.990000,30.580000,30.830000,23.122856,58453000
2007-05-21,30.730000,31.160000,30.730000,31.049999,23.287863,41836400
2007-05-22,30.900000,30.930000,30.660000,30.690001,23.017859,39999500
2007-05-23,30.840000,30.840000,30.570000,30.580000,22.935354,46322500
2007-05-24,30.540001,30.799999,29.959999,30.170000,22.627846,64046400
2007-05-25,30.280001,30.660000,30.180000,30.480000,22.860352,47726500
2007-05-29,30.490000,30.830000,30.389999,30.790001,23.092855,42373100
2007-05-30,30.549999,31.129999,30.510000,31.110001,23.332863,57376800
2007-05-31,31.120001,31.160000,30.610001,30.690001,23.017859,85290500
2007-06-01,30.790001,30.900000,30.549999,30.590000,22.942854,39469400
2007-06-04,30.420000,30.760000,30.400000,30.719999,23.040356,41434500
2007-06-05,30.620001,30.629999,30.330000,30.580000,22.935354,44265000
2007-06-06,30.370001,30.530001,30.250000,30.290001,22.717855,38217500
2007-06-07,30.020000,30.290001,29.590000,29.620001,22.215347,71971400
2007-06-08,29.580000,30.059999,29.410000,30.049999,22.537853,61346200
2007-06-11,29.940001,30.250000,29.930000,30.020000,22.515352,48467400
2007-06-12,29.959999,30.240000,29.770000,29.850000,22.387852,56981800
2007-06-13,29.969999,30.410000,29.850000,30.389999,22.792850,64435600
2007-06-14,30.350000,30.709999,30.299999,30.520000,22.890354,59065700
2007-06-15,30.860001,30.879999,30.430000,30.490000,22.867851,100933000
2007-06-18,30.690001,30.719999,30.420000,30.510000,22.882849,45412600
2007-06-19,30.480000,30.660000,30.379999,30.459999,22.845352,46802600
2007-06-20,30.440001,30.510000,29.959999,30.010000,22.507853,46861600
2007-06-21,29.980000,30.299999,29.910000,30.219999,22.665354,56564800
2007-06-22,30.000000,30.100000,29.450001,29.490000,22.117844,86219900
2007-06-25,29.469999,29.770000,29.379999,29.490000,22.117844,53905800
2007-06-26,29.549999,29.799999,29.500000,29.520000,22.140341,48340300
2007-06-27,29.360001,29.950001,29.360001,29.870001,22.402843,53468600
2007-06-28,29.860001,29.969999,29.680000,29.830000,22.372847,46055200
2007-06-29,29.870001,29.930000,29.040001,29.469999,22.102842,71193900
2007-07-02,29.670000,29.799999,29.490000,29.740000,22.305351,47316000
2007-07-03,29.790001,30.219999,29.780001,30.020000,22.515352,35202600
2007-07-05,30.049999,30.219999,29.830000,29.990000,22.492853,47838500
2007-07-06,29.910000,30.040001,29.660000,29.969999,22.477844,57541000
2007-07-09,29.860001,29.950001,29.809999,29.870001,22.402843,33831400
2007-07-10,29.700001,29.990000,29.180000,29.330000,21.997841,66013500
2007-07-11,29.240000,29.650000,29.209999,29.490000,22.117844,48017000
2007-07-12,29.559999,30.110001,29.440001,30.070000,22.552847,54302400
2007-07-13,29.940001,30.020000,29.660000,29.820000,22.365356,42173000
2007-07-16,29.760000,30.240000,29.719999,30.030001,22.522850,48023200
2007-07-17,30.020000,30.879999,30.010000,30.780001,23.085358,77539600
2007-07-18,30.510000,30.969999,30.500000,30.920000,23.190357,64414400
2007-07-19,31.049999,31.840000,30.930000,31.510000,23.632866,121159300
2007-07-20,31.150000,31.200001,30.790001,31.160000,23.370361,98292600
2007-07-23,31.360001,31.520000,31.120001,31.190001,23.392864,48910600
2007-07-24,31.010000,31.480000,30.709999,30.799999,23.100357,59729300
2007-07-25,30.990000,31.299999,30.370001,30.709999,23.032862,54950100
2007-07-26,30.240000,30.530001,29.510000,29.980000,22.485344,87025300
2007-07-27,29.930000,30.000000,29.360001,29.389999,22.042843,69214600
2007-07-30,29.410000,29.490000,28.950001,29.400000,22.050343,67499600
2007-07-31,29.709999,29.719999,28.980000,28.990000,21.742834,66554000
2007-08-01,28.950001,29.549999,28.820000,29.299999,21.975340,80006300
2007-08-02,29.190001,29.790001,29.020000,29.520000,22.140341,47938300
2007-08-03,29.450001,29.780001,28.900000,28.959999,21.720341,61535500
2007-08-06,29.049999,29.540001,28.750000,29.540001,22.155348,59530500
2007-08-07,29.330000,29.790001,29.049999,29.549999,22.162842,49163000
2007-08-08,29.719999,30.010000,29.209999,30.000000,22.500345,52898600
2007-08-09,29.639999,30.100000,28.920000,29.299999,21.975340,72964500
2007-08-10,28.900000,29.049999,28.260000,28.709999,21.532835,76576200
2007-08-13,28.940001,28.990000,28.440001,28.629999,21.472832,55492300
2007-08-14,28.770000,28.889999,28.200001,28.270000,21.277147,42944100
2007-08-15,28.240000,28.990000,28.049999,28.100000,21.149202,48117700
2007-08-16,27.879999,28.350000,27.510000,27.809999,20.930935,81447400
2007-08-17,28.090000,28.250000,27.820000,28.250000,21.262094,76747700
2007-08-20,28.180000,28.490000,28.080000,28.260000,21.269621,49952000
2007-08-21,28.100000,28.320000,27.870001,28.070000,21.126617,50786200
2007-08-22,28.270000,28.320000,28.010000,28.219999,21.239515,44763500
2007-08-23,28.280001,28.330000,28.100000,28.299999,21.299726,33886600
2007-08-24,28.209999,28.840000,28.070000,28.809999,21.683575,45158900
2007-08-27,28.610001,28.770000,28.400000,28.490000,21.442730,32789500
2007-08-28,28.299999,28.490000,27.910000,27.930000,21.021246,43924400
2007-08-29,28.129999,28.610001,27.820000,28.590000,21.517994,45753700
2007-08-30,28.420000,28.930000,28.320000,28.450001,21.412621,33690700
2007-08-31,28.700001,28.920000,28.360001,28.730000,21.623354,42511900
2007-09-04,28.500000,29.100000,28.480000,28.809999,21.683575,45689600
2007-09-05,28.650000,28.730000,28.420000,28.480000,21.435202,47669800
2007-09-06,28.559999,29.010000,28.549999,28.910000,21.758837,45430800
2007-09-07,28.620001,28.830000,28.320000,28.440001,21.405104,52160900
2007-09-10,28.670000,28.750000,28.410000,28.480000,21.435202,37247600
2007-09-11,28.629999,28.950001,28.580000,28.930000,21.773886,34380800
2007-09-12,28.809999,29.170000,28.799999,28.930000,21.773886,42364700
2007-09-13,29.120001,29.260000,28.959999,29.160000,21.946995,35288600
2007-09-14,28.980000,29.110001,28.879999,29.040001,21.856678,33496600
2007-09-17,28.790001,28.879999,28.620001,28.730000,21.623354,39536500
2007-09-18,28.700001,28.969999,28.270000,28.930000,21.773886,77462400
2007-09-19,28.870001,28.910000,28.299999,28.670000,21.578205,94242200
2007-09-20,28.480000,28.580000,28.340000,28.420000,21.390045,67168900
2007-09-21,28.690001,28.809999,28.440001,28.650000,21.563154,135636100
2007-09-24,28.809999,29.610001,28.799999,29.080000,21.886787,104459800
2007-09-25,29.139999,29.559999,29.110001,29.559999,22.248058,75621000
2007-09-26,29.680000,29.850000,29.480000,29.500000,22.202904,60337000
2007-09-27,29.700001,29.719999,29.440001,29.490000,22.195370,43407100
2007-09-28,29.490000,29.690001,29.230000,29.459999,22.172794,45819100
2007-10-01,29.459999,29.790001,29.410000,29.770000,22.406109,43875100
2007-10-02,29.700001,29.850000,29.570000,29.700001,22.353426,33700900
2007-10-03,29.709999,29.850000,29.290001,29.450001,22.165266,37633900
2007-10-04,29.559999,29.770000,29.440001,29.709999,22.360952,37868000
2007-10-05,29.889999,29.990000,29.730000,29.840000,22.458796,45012300
2007-10-08,29.660000,29.850000,29.600000,29.840000,22.458796,30265400
2007-10-09,30.030001,30.389999,30.000000,30.100000,22.654484,63603100
2007-10-10,30.040001,30.370001,30.030001,30.230000,22.752329,32251500
2007-10-11,30.299999,30.629999,29.790001,29.910000,22.511478,50788400
2007-10-12,30.030001,30.400000,29.950001,30.170000,22.707165,31121100
2007-10-15,30.100000,30.330000,30.000000,30.040001,22.609324,47150500
2007-10-16,30.240000,30.580000,30.230000,30.320000,22.820063,56286200
2007-10-17,30.750000,31.230000,30.650000,31.080000,23.392065,86092400
2007-10-18,31.219999,31.230000,30.629999,31.160000,23.452278,49208600
2007-10-19,31.090000,31.090000,30.110001,30.170000,22.707165,75200200
2007-10-22,30.120001,30.700001,30.120001,30.510000,22.963058,58785100
2007-10-23,30.709999,31.120001,30.709999,30.900000,23.256598,49956200
2007-10-24,30.850000,31.299999,30.500000,31.250000,23.520020,77979200
2007-10-25,31.570000,32.220001,31.490000,31.990000,24.076969,169588700
2007-10-26,36.009998,36.029999,34.560001,35.029999,26.364998,288121200
2007-10-29,34.849998,35.290001,34.450001,34.570000,26.018784,114655600
2007-10-30,34.369999,35.590000,34.349998,35.570000,26.771421,107297300
2007-10-31,35.520000,37.000000,35.509998,36.810001,27.704706,185635800
2007-11-01,36.529999,37.490002,36.360001,37.060001,27.892857,152078800
2007-11-02,37.220001,37.500000,36.419998,37.060001,27.892857,96389800
2007-11-05,36.759998,37.099998,36.630001,36.730000,27.644480,75485400
2007-11-06,36.590000,36.660000,35.869999,36.410000,27.403639,100966700
2007-11-07,36.040001,36.160000,35.450001,35.520000,26.733795,74897800
2007-11-08,35.599998,35.900002,34.400002,34.740002,26.146732,133742400
2007-11-09,34.180000,34.540001,33.650002,33.730000,25.386570,125136900
2007-11-12,33.320000,33.709999,33.020000,33.380001,25.123138,84865200
2007-11-13,33.540001,34.669998,33.380001,34.459999,26.021740,104311500
2007-11-14,34.619999,34.750000,33.750000,33.930000,25.621521,84063100
2007-11-15,33.759998,34.099998,33.549999,33.759998,25.493153,64014100
2007-11-16,33.860001,34.259998,33.709999,34.090000,25.742346,71113800
2007-11-19,33.959999,34.240002,33.869999,33.959999,25.644178,63026200
2007-11-20,34.230000,34.970001,34.099998,34.580002,26.112362,100009400
2007-11-21,34.400002,34.730000,34.180000,34.230000,25.848064,89518700
2007-11-23,34.360001,34.439999,33.709999,34.110001,25.757446,33467200
2007-11-26,34.090000,34.369999,32.930000,32.970001,24.896601,80335000
2007-11-27,33.270000,33.599998,32.680000,33.060001,24.964565,84178400
2007-11-28,33.380001,33.889999,32.900002,33.700001,25.447842,88585000
2007-11-29,33.580002,33.930000,33.310001,33.590000,25.364775,53633600
2007-11-30,33.919998,34.119999,33.189999,33.599998,25.372328,71027800
2007-12-03,33.500000,33.639999,32.680000,32.919998,24.858839,61770600
2007-12-04,32.740002,33.240002,32.630001,32.770000,24.745577,54801500
2007-12-05,33.139999,34.520000,33.029999,34.150002,25.787653,84894700
2007-12-06,34.259998,34.610001,33.869999,34.549999,26.089699,49209700
2007-12-07,34.610001,34.700001,34.220001,34.529999,26.074604,40771000
2007-12-10,34.639999,34.950001,34.470001,34.759998,26.248281,36083500
2007-12-11,34.730000,34.990002,33.930000,34.099998,25.749889,55070700
2007-12-12,34.610001,35.090000,33.930000,34.470001,26.029293,63345400
2007-12-13,34.480000,35.450001,34.279999,35.220001,26.595638,73913200
2007-12-14,35.049999,35.840000,35.009998,35.310001,26.663603,71126200
2007-12-17,35.029999,35.130001,34.360001,34.389999,25.968880,58121200
2007-12-18,34.639999,35.000000,34.209999,34.740002,26.233181,52791800
2007-12-19,34.689999,35.139999,34.380001,34.790001,26.270933,58469100
2007-12-20,35.290001,35.790001,35.080002,35.520000,26.822184,59345000
2007-12-21,35.900002,36.060001,35.750000,36.060001,27.229948,83240500
2007-12-24,36.130001,36.720001,36.049999,36.580002,27.622622,29622600
2007-12-26,36.410000,36.639999,36.259998,36.610001,27.645281,30252400
2007-12-27,36.349998,36.549999,35.939999,35.970001,27.161991,33311100
2007-12-28,36.099998,36.230000,35.669998,36.119999,27.275253,33447200
2007-12-31,35.900002,35.990002,35.520000,35.599998,26.882591,35229700
2008-01-02,35.790001,35.959999,35.000000,35.220001,26.595638,63004200
2008-01-03,35.220001,35.650002,34.860001,35.369999,26.708916,49599600
2008-01-04,35.189999,35.200001,34.090000,34.380001,25.961332,72090800
2008-01-07,34.549999,34.799999,34.250000,34.610001,26.135014,80164300
2008-01-08,34.709999,34.709999,33.400002,33.450001,25.259056,79148300
2008-01-09,33.360001,34.540001,33.349998,34.439999,26.006634,74305500
2008-01-10,34.349998,34.500000,33.779999,34.330002,25.923584,72446000
2008-01-11,34.139999,34.240002,33.720001,33.910000,25.606422,55187900
2008-01-14,34.459999,34.570000,34.080002,34.389999,25.968880,52792200
2008-01-15,34.029999,34.380001,34.000000,34.000000,25.674379,61606200
2008-01-16,33.419998,33.650002,32.509998,33.230000,25.092934,120778500
2008-01-17,33.540001,33.799999,32.970001,33.110001,25.002319,94247800
2008-01-18,33.160000,34.000000,32.970001,33.009998,24.926807,117062000
2008-01-22,31.540001,32.529999,31.500000,31.959999,24.133919,108521400
2008-01-23,31.480000,32.049999,31.040001,31.930000,24.111267,137597400
2008-01-24,32.349998,33.360001,32.119999,33.250000,25.108036,155640400
2008-01-25,34.900002,35.000000,32.869999,32.939999,24.873943,196992300
2008-01-28,33.020000,33.099998,32.419998,32.720001,24.707815,81019000
2008-01-29,32.849998,32.889999,32.349998,32.599998,24.617203,68023000
2008-01-30,32.560001,32.799999,32.049999,32.200001,24.315147,106432600
2008-01-31,31.910000,32.740002,31.719999,32.599998,24.617203,103642200
2008-02-01,31.059999,33.250000,30.250000,30.450001,22.993671,291138900
2008-02-04,30.490000,30.719999,30.110001,30.190001,22.797337,119998600
2008-02-05,29.910000,29.940001,28.889999,29.070000,21.951599,137534100
2008-02-06,29.280001,29.350000,28.290001,28.520000,21.536274,138315600
2008-02-07,28.340000,28.780001,27.900000,28.120001,21.234228,164964900
2008-02-08,28.290001,29.080000,28.240000,28.559999,21.566483,124872000
2008-02-11,28.520000,28.610001,27.910000,28.209999,21.302189,156814100
2008-02-12,28.430000,28.620001,28.110001,28.340000,21.400358,84365900
2008-02-13,28.620001,29.049999,28.530001,28.959999,21.868536,88986200
2008-02-14,28.879999,29.040001,28.459999,28.500000,21.521177,69113500
2008-02-15,28.309999,28.639999,28.250000,28.420000,21.460766,68166100
2008-02-19,28.799999,28.840000,28.070000,28.170000,21.354633,68261200
2008-02-20,28.150000,28.260000,27.920000,28.219999,21.392536,93056200
2008-02-21,28.620001,28.959999,27.959999,28.100000,21.301575,98776500
2008-02-22,28.240000,28.389999,27.200001,27.680000,20.983183,125705400
2008-02-25,27.650000,28.240000,27.480000,27.840000,21.104477,109974300
2008-02-26,27.740000,28.860001,27.670000,28.379999,21.513838,108923500
2008-02-27,28.190001,28.680000,28.100000,28.260000,21.422859,75199500
2008-02-28,28.020000,28.270000,27.799999,27.930000,21.172697,83002900
2008-02-29,27.690001,27.830000,27.020000,27.200001,20.619318,117411400
2008-03-03,27.240000,27.389999,26.870001,26.990000,20.460115,76544300
2008-03-04,27.020000,27.629999,26.959999,27.590000,20.914963,86925600
2008-03-05,27.750000,28.410000,27.700001,28.120001,21.316734,106489800
2008-03-06,28.059999,28.170000,27.500000,27.570000,20.899792,91127700
2008-03-07,27.340000,28.070000,27.320000,27.870001,21.127218,77597600
2008-03-10,27.830000,28.260000,27.750000,28.049999,21.263666,72175100
2008-03-11,28.400000,29.340000,28.379999,29.280001,22.196087,98740700
2008-03-12,29.430000,29.490000,28.540001,28.629999,21.703341,75993800
2008-03-13,28.540001,28.990000,28.160000,28.620001,21.695763,84552200
2008-03-14,28.719999,29.010000,27.639999,27.959999,21.195448,105214900
2008-03-17,27.299999,28.730000,27.280001,28.299999,21.453182,84490100
2008-03-18,28.670000,29.480000,28.670000,29.420000,22.302214,83695300
2008-03-19,29.379999,29.590000,28.620001,28.620001,21.695763,61442100
2008-03-20,28.740000,29.219999,28.590000,29.180000,22.120277,60170200
2008-03-24,29.330000,29.400000,29.059999,29.170000,22.112690,48294700
2008-03-25,29.330000,29.370001,28.940001,29.139999,22.089964,49149000
2008-03-26,29.030001,29.070000,28.379999,28.559999,21.650280,45868100
2008-03-27,28.480000,28.490000,28.000000,28.049999,21.263666,47894400
2008-03-28,28.230000,28.430000,27.830000,27.910000,21.157539,49244000
2008-03-31,27.879999,28.590000,27.840000,28.379999,21.513838,46780600
2008-04-01,28.830000,29.540001,28.629999,29.500000,22.362867,65796200
2008-04-02,29.570000,29.580000,29.000000,29.160000,22.105116,49499400
2008-04-03,29.000000,29.320000,28.799999,29.000000,21.983829,38961400
2008-04-04,29.129999,29.260000,28.740000,29.160000,22.105116,43860800
2008-04-07,29.549999,29.590000,29.030001,29.160000,22.105116,44428600
2008-04-08,28.940001,29.000000,28.540001,28.750000,21.794315,44733500
2008-04-09,28.719999,29.040001,28.540001,28.889999,21.900444,45839300
2008-04-10,28.830000,29.400000,28.799999,29.110001,22.067215,65591600
2008-04-11,28.870001,29.010000,28.209999,28.280001,21.438017,54373700
2008-04-14,28.240000,28.309999,27.930000,28.059999,21.271248,43418100
2008-04-15,28.120001,28.480000,28.030001,28.250000,21.415279,34310000
2008-04-16,28.570000,29.049999,28.379999,28.950001,21.945921,54107400
2008-04-17,29.120001,29.340000,28.900000,29.219999,22.150606,48743300
2008-04-18,30.010000,30.100000,29.610001,30.000000,22.741884,73658900
2008-04-21,30.190001,30.600000,30.120001,30.420000,23.060274,54411700
2008-04-22,30.639999,30.700001,29.969999,30.250000,22.931408,67387500
2008-04-23,30.450001,31.459999,30.299999,31.450001,23.841084,98351500
2008-04-24,31.629999,32.099998,31.160000,31.799999,24.106401,115416700
2008-04-25,30.049999,30.389999,29.600000,29.830000,22.613016,145194900
2008-04-28,29.799999,29.840000,28.820000,28.990000,21.976252,97473000
2008-04-29,28.799999,28.900000,28.450001,28.639999,21.710930,84428900
2008-04-30,28.740000,29.209999,28.510000,28.520000,21.619955,74733600
2008-05-01,28.500000,29.490000,28.480000,29.400000,22.287050,71699400
2008-05-02,29.590000,29.620001,28.860001,29.240000,22.165764,66024200
2008-05-05,29.930000,30.230000,28.990000,29.080000,22.044474,119687700
2008-05-06,29.000000,29.860001,28.930000,29.700001,22.514475,93582000
2008-05-07,29.690001,30.139999,29.080000,29.209999,22.143023,88775000
2008-05-08,29.280001,29.389999,29.000000,29.270000,22.188507,69589900
2008-05-09,29.209999,29.549999,28.950001,29.389999,22.279478,51621200
2008-05-12,29.400000,30.059999,29.350000,29.990000,22.734306,64278800
2008-05-13,30.000000,30.129999,29.530001,29.780001,22.658226,70934700
2008-05-14,29.889999,30.260000,29.730000,29.930000,22.772346,66730400
2008-05-15,29.980000,30.530001,29.940001,30.450001,23.167990,53355800
2008-05-16,30.469999,30.480000,29.920000,29.990000,22.818005,81538200
2008-05-19,29.870001,29.889999,29.309999,29.459999,22.414747,59615000
2008-05-20,29.299999,29.309999,28.629999,28.760000,21.882156,75767600
2008-05-21,28.809999,29.049999,28.190001,28.250000,21.494118,60125100
2008-05-22,28.280001,28.700001,28.180000,28.469999,21.661503,52203100
2008-05-23,28.260000,28.330000,27.950001,28.049999,21.341946,48890700
2008-05-27,28.110001,28.500000,28.049999,28.440001,21.638681,47334500
2008-05-28,28.559999,28.570000,28.040001,28.180000,21.440861,52318500
2008-05-29,28.209999,28.680000,28.139999,28.309999,21.539768,47699200
2008-05-30,28.379999,28.700001,28.200001,28.320000,21.547379,63399200
2008-06-02,28.240000,28.360001,27.549999,27.799999,21.151733,77028400
2008-06-03,27.910000,28.309999,27.270000,27.309999,20.778913,86616700
2008-06-04,27.280001,27.639999,27.200001,27.540001,20.953913,79567400
2008-06-05,27.719999,28.299999,27.600000,28.299999,21.532152,76063400
2008-06-06,27.990000,28.170000,27.490000,27.490000,20.915878,78500800
2008-06-09,27.650000,27.910000,27.299999,27.709999,21.083254,66787100
2008-06-10,27.360001,28.290001,27.320000,27.889999,21.220209,77433900
2008-06-11,27.850000,27.940001,27.110001,27.120001,20.634354,59330800
2008-06-12,27.400000,28.549999,27.190001,28.240000,21.486511,113996300
2008-06-13,28.629999,29.570000,28.500000,29.070000,22.118023,131969100
2008-06-16,29.020000,29.110001,28.639999,28.930000,22.011497,74718900
2008-06-17,29.040001,29.120001,28.790001,28.799999,21.912590,44256700
2008-06-18,28.549999,28.860001,28.459999,28.459999,21.653896,49677800
2008-06-19,28.549999,29.190001,28.330000,28.930000,22.011497,62037800
2008-06-20,28.900000,28.920000,28.100000,28.230000,21.478901,97480400
2008-06-23,28.299999,28.410000,27.790001,27.969999,21.281078,57145300
2008-06-24,27.920000,28.010000,27.510000,27.730000,21.098478,65218300
2008-06-25,27.809999,28.670000,27.760000,28.350000,21.570202,64280200
2008-06-26,28.030001,28.200001,27.750000,27.750000,21.113691,67049100
2008-06-27,27.680000,27.910000,27.459999,27.629999,21.022388,73450200
2008-06-30,27.730000,27.980000,27.490000,27.510000,20.931087,57830500
2008-07-01,27.270000,27.379999,26.440001,26.870001,20.444139,100327800
2008-07-02,26.900000,27.000000,25.879999,25.879999,19.690893,84669000
2008-07-03,25.969999,26.100000,25.600000,25.980000,19.766981,37074500
2008-07-07,26.110001,26.389999,25.450001,26.030001,19.805023,71527600
2008-07-08,25.930000,26.200001,25.510000,25.850000,19.668072,65553200
2008-07-09,25.790001,25.850000,25.180000,25.230000,19.196337,54255800
2008-07-10,25.200001,25.670000,24.980000,25.450001,19.363726,57830600
2008-07-11,25.160000,25.639999,24.870001,25.250000,19.211554,69532600
2008-07-14,25.480000,25.809999,25.070000,25.150000,19.135468,51216200
2008-07-15,24.930000,26.639999,24.930000,26.150000,19.896320,92719300
2008-07-16,26.129999,27.290001,25.920000,27.260000,20.740877,82060400
2008-07-17,27.580000,27.910000,27.110001,27.520000,20.938702,96526100
2008-07-18,26.360001,26.469999,25.110001,25.860001,19.675682,150277000
2008-07-21,25.660000,26.170000,25.530001,25.639999,19.508293,77575600
2008-07-22,25.540001,25.940001,25.480000,25.799999,19.630028,88657200
2008-07-23,25.860001,26.840000,25.850000,26.430000,20.109364,79408800
2008-07-24,26.090000,26.170000,25.440001,25.440001,19.356117,81092600
2008-07-25,25.639999,26.219999,25.500000,26.160000,19.903934,58682300
2008-07-28,26.059999,26.110001,25.340000,25.500000,19.401775,59707800
2008-07-29,25.520000,26.190001,25.400000,26.110001,19.865894,66368200
2008-07-30,26.200001,26.490000,25.900000,26.230000,19.957193,51977700
2008-07-31,25.850000,26.280001,25.709999,25.719999,19.569155,60461000
2008-08-01,25.920000,25.950001,25.070000,25.440001,19.356117,82720200
2008-08-04,25.389999,25.549999,25.110001,25.280001,19.234385,60588300
2008-08-05,25.639999,26.280001,25.500000,26.209999,19.941980,84297600
2008-08-06,26.730000,27.160000,26.379999,27.020000,20.558266,95550000
2008-08-07,26.900000,27.750000,26.730000,27.389999,20.839790,82565800
2008-08-08,27.350000,28.230000,27.190001,28.129999,21.402813,80814100
2008-08-11,27.860001,28.400000,27.660000,27.900000,21.227819,68743800
2008-08-12,27.780001,28.360001,27.580000,28.120001,21.395208,62813000
2008-08-13,28.070000,28.500000,27.760000,27.910000,21.235426,51165200
2008-08-14,27.820000,28.280001,27.559999,27.910000,21.235426,49732300
2008-08-15,27.980000,28.150000,27.580000,27.809999,21.159342,47267400
2008-08-18,27.780001,28.049999,27.549999,27.690001,21.068043,38078200
2008-08-19,27.540001,27.750000,27.270000,27.320000,20.869436,40332900
2008-08-20,27.540001,27.580000,27.170000,27.290001,20.846516,41497200
2008-08-21,27.100000,27.230000,26.860001,27.180000,20.762487,43614200
2008-08-22,27.230000,27.879999,27.219999,27.840000,21.266649,47930400
2008-08-25,27.610001,27.840000,27.459999,27.660000,21.129150,51381300
2008-08-26,27.580000,27.719999,27.170000,27.270000,20.831234,44774400
2008-08-27,27.340000,27.790001,27.129999,27.559999,21.052763,33975300
2008-08-28,27.610001,28.010000,27.600000,27.940001,21.343040,48372600
2008-08-29,27.680000,27.780001,27.290001,27.290001,20.846516,50735500
2008-09-02,27.670000,27.760000,27.059999,27.100000,20.701370,66079200
2008-09-03,27.000000,27.180000,26.840000,26.900000,20.548595,57127700
2008-09-04,26.740000,26.889999,26.350000,26.350000,20.128456,66141900
2008-09-05,26.030001,26.219999,25.629999,25.650000,19.593737,82305200
2008-09-08,26.209999,26.330000,25.670000,26.120001,19.952765,62110800
2008-09-09,26.200001,26.600000,26.049999,26.100000,19.937489,85735700
2008-09-10,26.520000,26.860001,26.250000,26.440001,20.197208,75064900
2008-09-11,26.100000,27.459999,26.030001,27.340000,20.884705,72913300
2008-09-12,27.139999,27.740000,26.940001,27.620001,21.098600,75628500
2008-09-15,26.920000,27.490000,26.730000,26.820000,20.487482,82349400
2008-09-16,26.090000,26.490000,25.520000,25.990000,19.853455,111729700
2008-09-17,25.730000,25.870001,24.500000,24.570000,18.768736,106972100
2008-09-18,24.799999,25.350000,24.010000,25.260000,19.295824,132291300
2008-09-19,26.370001,26.400000,23.500000,25.160000,19.219429,134926100
2008-09-22,26.219999,26.320000,25.320000,25.400000,19.402767,105207700
2008-09-23,25.660000,26.170000,25.340000,25.440001,19.433315,92181300
2008-09-24,25.580000,26.090000,25.459999,25.719999,19.647203,80250300
2008-09-25,25.820000,26.879999,25.740000,26.610001,20.327066,96203500
2008-09-26,26.170000,27.559999,26.139999,27.400000,20.930538,100744300
2008-09-29,26.940001,27.660000,25.010000,25.010000,19.104843,134383100
2008-09-30,25.770000,26.690001,25.540001,26.690001,20.388184,107192700
2008-10-01,26.379999,26.990000,26.280001,26.480000,20.227760,88957000
2008-10-02,26.180000,26.530001,25.700001,26.250000,20.052073,93819800
2008-10-03,26.370001,27.469999,26.240000,26.320000,20.105541,114289400
2008-10-06,25.629999,25.990000,24.139999,24.910000,19.028456,146374600
2008-10-07,24.980000,25.209999,23.139999,23.230000,17.745125,145941200
2008-10-08,22.900000,24.299999,22.500000,23.010000,17.577066,171598600
2008-10-09,23.770000,23.910000,22.070000,22.299999,17.034708,131948700
2008-10-10,21.790001,22.350000,20.650000,21.500000,16.423597,228467500
2008-10-13,22.860001,25.500000,22.629999,25.500000,19.479151,144935400
2008-10-14,25.639999,25.730000,23.600000,24.100000,18.409712,165674900
2008-10-15,23.780001,24.250000,22.480000,22.660000,17.309708,113280200
2008-10-16,22.940001,24.190001,21.309999,24.190001,18.478458,161147800
2008-10-17,23.570000,25.110001,23.309999,23.930000,18.279852,133673100
2008-10-20,24.200001,24.750000,23.010000,24.719999,18.883322,93484300
2008-10-21,24.299999,25.010000,23.270000,23.360001,17.844437,100385600
2008-10-22,23.040001,23.059999,20.900000,21.530001,16.446522,150054800
2008-10-23,21.549999,22.590000,20.889999,22.320000,17.049980,154774100
2008-10-24,21.059999,22.860001,20.950001,21.959999,16.774986,153919700
2008-10-27,21.670000,21.959999,21.020000,21.180000,16.179159,117683900
2008-10-28,21.639999,23.209999,21.340000,23.100000,17.645815,134088800
2008-10-29,23.129999,23.969999,22.700001,23.000000,17.569433,111701800
2008-10-30,23.690001,23.879999,22.389999,22.629999,17.286791,95323000
2008-10-31,22.530001,22.910000,22.120001,22.330000,17.057627,93055200
2008-11-03,22.480000,22.910000,22.209999,22.620001,17.279154,61923500
2008-11-04,23.129999,23.660000,22.870001,23.530001,17.974291,72123000
2008-11-05,23.330000,23.340000,22.049999,22.080000,16.866652,81179700
2008-11-06,21.870001,22.080000,20.860001,20.879999,15.949988,95509700
2008-11-07,21.320000,21.540001,21.000000,21.500000,16.423597,71256300
2008-11-10,21.850000,21.969999,21.190001,21.299999,16.270823,67106800
2008-11-11,21.290001,21.299999,20.790001,21.200001,16.194429,78014500
2008-11-12,20.889999,21.000000,20.280001,20.299999,15.506937,90162300
2008-11-13,20.150000,21.250000,18.740000,21.250000,16.232626,148413700
2008-11-14,20.559999,21.340000,19.650000,20.059999,15.323598,96624500
2008-11-17,19.740000,20.240000,19.150000,19.320000,14.758323,97289000
2008-11-18,19.500000,19.660000,18.750000,19.620001,15.089022,108966500
2008-11-19,19.629999,19.950001,18.250000,18.290001,14.066163,103010500
2008-11-20,18.120001,18.840000,17.500000,17.530001,13.481678,139532800
2008-11-21,18.020000,19.700001,17.980000,19.680000,15.135165,157231900
2008-11-24,19.889999,20.940001,19.870001,20.690001,15.911914,125289900
2008-11-25,20.860001,20.930000,19.549999,19.990000,15.373568,92948100
2008-11-26,19.730000,20.680000,19.730000,20.490000,15.758106,79678300
2008-11-28,20.230000,20.309999,20.020000,20.219999,15.550457,28650800
2008-12-01,19.879999,19.950001,18.600000,18.610001,14.312267,79639900
2008-12-02,18.990000,19.309999,18.559999,19.150000,14.727560,79689800
2008-12-03,18.650000,19.900000,18.600000,19.870001,15.281290,80961500
2008-12-04,19.400000,19.920000,18.790001,19.110001,14.696797,78719200
2008-12-05,18.910000,19.980000,18.469999,19.870001,15.281290,91996200
2008-12-08,20.350000,21.250000,20.139999,21.010000,16.158020,107225000
2008-12-09,20.620001,21.250000,20.459999,20.600000,15.842702,80484900
2008-12-10,20.820000,20.959999,20.299999,20.610001,15.850388,61499000
2008-12-11,20.110001,20.120001,19.309999,19.450001,14.958277,83564300
2008-12-12,19.150000,19.850000,18.700001,19.360001,14.889065,78112600
2008-12-15,19.340000,19.440001,18.889999,19.040001,14.642967,59925900
2008-12-16,19.209999,20.180000,19.000000,20.110001,15.465859,97688700
2008-12-17,19.809999,20.049999,19.500000,19.660000,15.119787,78922700
2008-12-18,19.860001,20.020000,18.990000,19.299999,14.842916,80759200
2008-12-19,19.420000,19.799999,19.110001,19.120001,14.704494,113530400
2008-12-22,19.240000,19.290001,18.889999,19.180000,14.750625,58575400
2008-12-23,19.280001,19.570000,19.010000,19.280001,14.827533,47511400
2008-12-24,19.260000,19.450001,19.100000,19.170000,14.742939,16880400
2008-12-26,19.200001,19.330000,19.090000,19.129999,14.712178,23101000
2008-12-29,19.150000,19.209999,18.639999,18.959999,14.581436,58512800
2008-12-30,19.010000,19.490000,19.000000,19.340000,14.873687,43224100
2008-12-31,19.309999,19.680000,19.270000,19.440001,14.950587,46419000
2009-01-02,19.530001,20.400000,19.370001,20.330000,15.635055,50084000
2009-01-05,20.200001,20.670000,20.059999,20.520000,15.781175,61475200
2009-01-06,20.750000,21.000000,20.610001,20.760000,15.965750,58083400
2009-01-07,20.190001,20.290001,19.480000,19.510000,15.004425,72709900
2009-01-08,19.629999,20.190001,19.549999,20.120001,15.473547,70255400
2009-01-09,20.170000,20.299999,19.410000,19.520000,15.012109,49815300
2009-01-12,19.709999,19.790001,19.299999,19.469999,14.973660,52163500
2009-01-13,19.520000,19.990000,19.520000,19.820000,15.242832,65843500
2009-01-14,19.530001,19.680000,19.010000,19.090000,14.681418,80257500
2009-01-15,19.070000,19.299999,18.520000,19.240000,14.796769,96169800
2009-01-16,19.629999,19.910000,19.150000,19.709999,15.158236,79634100
2009-01-20,19.459999,19.620001,18.370001,18.480000,14.212291,89873000
2009-01-21,18.870001,19.450001,18.459999,19.379999,14.904446,68340900
2009-01-22,18.049999,18.180000,17.070000,17.110001,13.158671,222436600
2009-01-23,16.969999,17.490000,16.750000,17.200001,13.227885,117020600
2009-01-26,17.290001,17.809999,17.230000,17.629999,13.558578,92476500
2009-01-27,17.780001,17.969999,17.430000,17.660000,13.581655,61695000
2009-01-28,17.799999,18.309999,17.760000,18.040001,13.873901,64145500
2009-01-29,17.780001,17.959999,17.559999,17.590000,13.527821,49192800
2009-01-30,17.740000,17.790001,17.100000,17.100000,13.150982,62370900
2009-02-02,17.030001,18.129999,17.000000,17.830000,13.712399,88871700
2009-02-03,17.850000,18.610001,17.600000,18.500000,14.227669,86865100
2009-02-04,18.540001,19.000000,18.500000,18.629999,14.327642,75618000
2009-02-05,18.510000,19.139999,18.250000,19.040001,14.642967,75195200
2009-02-06,19.160000,19.930000,19.059999,19.660000,15.119787,86746000
2009-02-09,19.639999,19.770000,19.260000,19.440001,14.950587,52196400
2009-02-10,19.250000,19.799999,18.700001,18.799999,14.458385,83953200
2009-02-11,18.940001,19.490000,18.920000,19.209999,14.773704,58599000
2009-02-12,18.969999,19.320000,18.540001,19.260000,14.812151,75323200
2009-02-13,19.270000,19.469999,19.040001,19.090000,14.681418,47416000
2009-02-17,18.490000,18.500000,17.889999,18.090000,14.007739,75853300
2009-02-18,18.219999,18.450001,18.000000,18.120001,14.030973,54946900
2009-02-19,18.299999,18.379999,17.809999,17.910000,13.868362,49195600
2009-02-20,17.770000,18.190001,17.660000,18.000000,13.938055,69413800
2009-02-23,18.020000,18.150000,17.160000,17.209999,13.326324,70803400
2009-02-24,17.030001,17.350000,16.360001,17.170000,13.295355,122674500
2009-02-25,17.010000,17.240000,16.459999,16.959999,13.132744,105894600
2009-02-26,17.049999,17.080000,16.420000,16.420000,12.714599,83219500
2009-02-27,16.290001,16.520000,16.100000,16.150000,12.505531,93428000
2009-03-02,15.960000,16.250000,15.720000,15.790000,12.226770,80602100
2009-03-03,16.030001,16.240000,15.640000,15.880000,12.296458,80476600
2009-03-04,16.120001,16.400000,15.890000,16.120001,12.482304,69285100
2009-03-05,15.860000,15.880000,15.270000,15.270000,11.824115,89708500
2009-03-06,15.350000,15.620000,14.870000,15.280000,11.831856,92821400
2009-03-09,15.200000,15.740000,15.100000,15.150000,11.731195,66479100
2009-03-10,15.370000,16.620001,15.250000,16.480000,12.761063,95184200
2009-03-11,16.629999,17.200001,16.430000,17.110001,13.248893,84522200
2009-03-12,17.010000,17.040001,16.480000,17.010000,13.171460,93694100
2009-03-13,16.980000,17.049999,16.180000,16.650000,12.892698,82965800
2009-03-16,16.820000,16.959999,16.240000,16.250000,12.582966,67028900
2009-03-17,16.320000,16.900000,16.260000,16.900000,13.086284,62481000
2009-03-18,17.030001,17.219999,16.600000,16.959999,13.132744,70710700
2009-03-19,17.370001,17.450001,16.920000,17.139999,13.272122,58994600
2009-03-20,17.320000,17.650000,16.879999,17.059999,13.210175,81725500
2009-03-23,17.370001,18.590000,17.309999,18.330000,14.193586,71600000
2009-03-24,18.040001,18.209999,17.840000,17.930000,13.883850,50044100
2009-03-25,17.980000,18.309999,17.520000,17.879999,13.845133,73927100
2009-03-26,18.170000,18.879999,18.120001,18.830000,14.580756,63775100
2009-03-27,18.540001,18.620001,18.049999,18.129999,14.038716,47670400
2009-03-30,17.740000,17.760000,17.270000,17.480000,13.535399,49633000
2009-03-31,17.830000,18.790001,17.780001,18.370001,14.224557,92423300
2009-04-01,18.230000,19.360001,18.180000,19.309999,14.952433,96438900
2009-04-02,19.500000,19.889999,19.000000,19.290001,14.936947,99082300
2009-04-03,19.129999,19.150000,18.430000,18.750000,14.518803,81858400
2009-04-06,18.540001,18.760000,18.270000,18.760000,14.526549,47476100
2009-04-07,18.760000,19.139999,18.629999,18.760000,14.526549,65815200
2009-04-08,18.969999,19.620001,18.959999,19.190001,14.859516,56408900
2009-04-09,19.450001,19.700001,19.219999,19.670000,15.231191,55759600
2009-04-13,19.690001,19.850000,19.370001,19.590000,15.169252,44444700
2009-04-14,19.440001,19.549999,19.000000,19.350000,14.983405,63796300
2009-04-15,19.209999,19.250000,18.510000,18.830000,14.580756,72725500
2009-04-16,19.160000,19.780001,18.990000,19.760000,15.300882,67688700
2009-04-17,19.690001,19.690001,19.000000,19.200001,14.867256,61398500
2009-04-20,18.889999,18.950001,18.570000,18.610001,14.410400,62937200
2009-04-21,18.590000,19.080000,18.570000,18.969999,14.689157,60928300
2009-04-22,18.760000,19.190001,18.700001,18.780001,14.542036,59401000
2009-04-23,18.920000,18.940001,18.469999,18.920000,14.650446,86116300
2009-04-24,19.820000,21.200001,19.500000,20.910000,16.191370,168478500
2009-04-27,20.549999,20.820000,20.280001,20.400000,15.796458,68219600
2009-04-28,20.250000,20.270000,19.790001,19.930000,15.432524,76685200
2009-04-29,20.110001,20.889999,20.059999,20.250000,15.680306,79301600
2009-04-30,20.600000,21.100000,20.010000,20.260000,15.688055,87439900
2009-05-01,20.190001,20.350000,19.860001,20.240000,15.672565,63224500
2009-05-04,20.370001,20.400000,19.980000,20.190001,15.633845,54313400
2009-05-05,20.139999,20.240000,19.639999,19.790001,15.324113,66835500
2009-05-06,20.059999,20.070000,19.610001,19.790001,15.324113,59639100
2009-05-07,19.959999,19.990000,19.139999,19.320000,14.960178,68727200
2009-05-08,19.459999,19.639999,19.139999,19.420000,15.037612,67597600
2009-05-11,19.200001,19.730000,19.010000,19.320000,14.960178,63762600
2009-05-12,19.510000,20.059999,19.469999,19.889999,15.401551,71966800
2009-05-13,19.920000,20.000000,19.670000,19.750000,15.293140,49281700
2009-05-14,19.830000,20.230000,19.799999,20.059999,15.533185,54539500
2009-05-15,20.129999,20.500000,19.980000,20.219999,15.657079,61289900
2009-05-18,20.360001,20.600000,20.240000,20.600000,15.951332,46073800
2009-05-19,20.510000,20.740000,20.250000,20.309999,15.826646,51368300
2009-05-20,20.410000,20.690001,20.219999,20.379999,15.881193,47450700
2009-05-21,20.139999,20.230000,19.510000,19.820000,15.444810,58232800
2009-05-22,19.930000,20.170000,19.469999,19.750000,15.390265,37318700
2009-05-26,19.540001,20.450001,19.450001,20.340000,15.850031,44991700
2009-05-27,20.250000,20.600000,20.070000,20.129999,15.686377,42892900
2009-05-28,20.320000,20.629999,20.049999,20.450001,15.935736,45480800
2009-05-29,20.559999,20.940001,20.299999,20.889999,16.278612,46134900
2009-06-01,21.000000,21.500000,20.860001,21.400000,16.676033,57317100
2009-06-02,21.360001,21.980000,21.200001,21.400000,16.676033,48935700
2009-06-03,21.309999,21.760000,21.290001,21.730000,16.933182,56039600
2009-06-04,21.770000,21.900000,21.580000,21.830000,17.011110,42330000
2009-06-05,21.959999,22.309999,21.809999,22.139999,17.252680,59579200
2009-06-08,21.980000,22.320000,21.629999,22.049999,17.182550,49000600
2009-06-09,22.059999,22.320000,21.879999,22.080000,17.205929,50887700
2009-06-10,22.170000,22.620001,22.120001,22.549999,17.572172,61297200
2009-06-11,22.590000,23.260000,22.570000,22.830000,17.790371,65124600
2009-06-12,22.900000,23.379999,22.740000,23.330000,18.179991,50963500
2009-06-15,23.230000,23.540001,23.020000,23.420000,18.250130,69089600
2009-06-16,23.469999,24.110001,23.440001,23.450001,18.273504,105295600
2009-06-17,23.500000,23.820000,23.170000,23.680000,18.452728,86483100
2009-06-18,23.620001,23.690001,23.299999,23.500000,18.312471,58852200
2009-06-19,24.040001,24.340000,23.750000,24.070000,18.756641,115459000
2009-06-22,23.950001,23.950001,23.250000,23.280001,18.141031,71291600
2009-06-23,23.379999,23.660000,23.209999,23.340000,18.187790,56752700
2009-06-24,23.450001,23.750000,23.360001,23.469999,18.289085,54287700
2009-06-25,23.430000,23.920000,23.200001,23.790001,18.538450,57724300
2009-06-26,23.570000,23.690001,23.320000,23.350000,18.195578,65126400
2009-06-29,23.600000,24.030001,23.549999,23.860001,18.592999,62854900
2009-06-30,23.969999,24.240000,23.629999,23.770000,18.522860,66452400
2009-07-01,24.049999,24.299999,23.959999,24.040001,18.733263,54908400
2009-07-02,23.760000,24.040001,23.209999,23.370001,18.211168,65422200
2009-07-06,23.209999,23.280001,22.870001,23.200001,18.078691,49207700
2009-07-07,23.080000,23.139999,22.459999,22.530001,17.556591,52842500
2009-07-08,22.309999,22.690001,22.000000,22.559999,17.579967,73023400
2009-07-09,22.650000,22.809999,22.370001,22.440001,17.486456,46981200
2009-07-10,22.190001,22.540001,22.150000,22.389999,17.447495,43229200
2009-07-13,22.420000,23.290001,22.139999,23.230000,18.102062,67584000
2009-07-14,23.200001,23.219999,22.860001,23.110001,18.008558,45448700
2009-07-15,23.750000,24.120001,23.559999,24.120001,18.795603,67238700
2009-07-16,23.930000,24.440001,23.860001,24.440001,19.044964,64555100
2009-07-17,24.400000,24.450001,24.100000,24.290001,18.928078,52860100
2009-07-20,24.440001,24.530001,24.150000,24.530001,19.115097,47798000
2009-07-21,24.690001,24.830000,24.370001,24.830000,19.348875,52028400
2009-07-22,24.700001,24.900000,24.510000,24.799999,19.325497,66192500
2009-07-23,24.930000,25.719999,24.840000,25.559999,19.917728,106060500
2009-07-24,23.610001,23.889999,22.809999,23.450001,18.273504,215135700
2009-07-27,23.440001,23.450001,22.900000,23.110001,18.008558,80950000
2009-07-28,22.990000,23.549999,22.900000,23.469999,18.289085,70288400
2009-07-29,23.730000,23.910000,23.340000,23.799999,18.546246,73626900
2009-07-30,24.200001,24.430000,23.709999,23.809999,18.554041,67820000
2009-07-31,23.770000,24.070000,23.500000,23.520000,18.328056,54258200
2009-08-03,23.820000,23.860001,23.500000,23.830000,18.569628,46902900
2009-08-04,23.680000,23.790001,23.530001,23.770000,18.522860,49218300
2009-08-05,23.840000,24.250000,23.790001,23.809999,18.554041,53310300
2009-08-06,23.930000,23.980000,23.270000,23.459999,18.281298,59686000
2009-08-07,23.750000,23.820000,23.500000,23.559999,18.359217,46169700
2009-08-10,23.459999,23.549999,23.299999,23.420000,18.250130,35261900
2009-08-11,23.320000,23.400000,23.049999,23.129999,18.024139,33615800
2009-08-12,23.129999,23.900000,23.030001,23.530001,18.335848,61972300
2009-08-13,23.629999,23.850000,23.400000,23.620001,18.405977,38954500
2009-08-14,23.620001,23.799999,23.510000,23.690001,18.460526,46330200
2009-08-17,23.320000,23.600000,23.230000,23.250000,18.117655,42474400
2009-08-18,23.290001,23.650000,23.270000,23.580000,18.478121,38878900
2009-08-19,23.250000,23.719999,23.250000,23.650000,18.532980,41821300
2009-08-20,23.600000,23.870001,23.540001,23.670000,18.548651,39505900
2009-08-21,23.930000,24.420000,23.770000,24.410000,19.128540,69011400
2009-08-24,24.410000,24.730000,24.280001,24.639999,19.308788,54180900
2009-08-25,24.600000,24.820000,24.459999,24.639999,19.308788,43980300
2009-08-26,24.590000,24.750000,24.420000,24.549999,19.238243,41079000
2009-08-27,24.410000,24.780001,24.299999,24.690001,19.347961,45495600
2009-08-28,25.070000,25.490000,24.610001,24.680000,19.340122,55808000
2009-08-31,24.570000,24.850000,24.290001,24.650000,19.316618,49592800
2009-09-01,24.350000,24.740000,23.900000,24.000000,18.807253,62608500
2009-09-02,23.820000,24.139999,23.780001,23.860001,18.697548,40771300
2009-09-03,23.910000,24.139999,23.760000,24.110001,18.893450,34120000
2009-09-04,24.090000,24.799999,24.080000,24.620001,19.293106,44999700
2009-09-08,24.620001,24.840000,24.410000,24.820000,19.449835,53737100
2009-09-09,24.740000,24.950001,24.670000,24.780001,19.418488,49900300
2009-09-10,24.799999,25.049999,24.650000,25.000000,19.590887,46256000
2009-09-11,24.930000,25.170000,24.809999,24.860001,19.481180,54303500
2009-09-14,24.650000,25.090000,24.639999,25.000000,19.590887,42806800
2009-09-15,24.969999,25.270000,24.860001,25.200001,19.747620,44716600
2009-09-16,25.250000,25.350000,24.950001,25.200001,19.747620,50055800
2009-09-17,25.059999,25.379999,25.059999,25.299999,19.825977,42428800
2009-09-18,25.459999,25.480000,25.100000,25.260000,19.794636,68016500
2009-09-21,25.110001,25.370001,25.100000,25.299999,19.825977,28878700
2009-09-22,25.400000,25.820000,25.290001,25.770000,20.194292,61376700
2009-09-23,25.920000,26.250000,25.639999,25.709999,20.147268,60599900
2009-09-24,25.920000,26.110001,25.660000,25.940001,20.327507,56302900
2009-09-25,25.690001,25.820000,25.520000,25.549999,20.021883,50158900
2009-09-28,25.600000,26.160000,25.600000,25.830000,20.241310,44358000
2009-09-29,25.910000,25.959999,25.690001,25.750000,20.178619,39050300
2009-09-30,25.760000,25.990000,25.379999,25.719999,20.155104,63533400
2009-10-01,25.410000,25.469999,24.799999,24.879999,19.496853,75958100
2009-10-02,24.459999,25.090000,24.430000,24.959999,19.559540,51219700
2009-10-05,24.980000,25.059999,24.520000,24.639999,19.308788,60804900
2009-10-06,24.680000,25.209999,24.660000,25.110001,19.677086,48795300
2009-10-07,24.990000,25.180000,24.879999,25.100000,19.669249,38472700
2009-10-08,25.440001,25.900000,25.219999,25.670000,20.115929,60521300
2009-10-09,25.570000,25.790001,25.459999,25.549999,20.021883,39520000
2009-10-12,25.660000,25.889999,25.549999,25.719999,20.155104,29145800
2009-10-13,25.590000,25.940001,25.520000,25.809999,20.225630,37749000
2009-10-14,26.139999,26.200001,25.820000,25.959999,20.343178,45365500
2009-10-15,25.900000,26.709999,25.900000,26.709999,20.930904,65620100
2009-10-16,26.450001,26.629999,26.100000,26.500000,20.766340,56500900
2009-10-19,26.490000,26.580000,26.250000,26.360001,20.656628,48143200
2009-10-20,26.420000,26.510000,25.940001,26.370001,20.664465,54604700
2009-10-21,26.459999,26.750000,26.389999,26.580000,20.829033,61672700
2009-10-22,26.559999,26.719999,26.129999,26.590000,20.836870,61600000
2009-10-23,29.200001,29.350000,27.879999,28.020000,21.957462,281761000
2009-10-26,28.129999,29.020000,28.110001,28.680000,22.474669,124149700
2009-10-27,28.730000,28.879999,28.440001,28.590000,22.404137,69685800
2009-10-28,28.240000,28.770000,27.950001,28.020000,21.957462,73542400
2009-10-29,28.070000,28.410000,27.850000,28.219999,22.114199,65225500
2009-10-30,28.030001,28.400000,27.660000,27.730000,21.730213,73371800
2009-11-02,27.700001,28.049999,27.410000,27.879999,21.847763,62428900
2009-11-03,27.639999,27.740000,27.430000,27.530001,21.573483,50294800
2009-11-04,27.690001,28.389999,27.620001,28.059999,21.988813,63898400
2009-11-05,28.520000,28.740000,28.280001,28.469999,22.310097,52681700
2009-11-06,28.379999,28.629999,28.200001,28.520000,22.349285,38908500
2009-11-09,28.620001,29.000000,28.530001,28.990000,22.717594,57518000
2009-11-10,28.900000,29.280001,28.809999,29.010000,22.733267,65881100
2009-11-11,29.080000,29.299999,29.020000,29.120001,22.819468,49693400
2009-11-12,29.010000,29.490000,29.000000,29.360001,23.007540,55352400
2009-11-13,29.469999,29.790001,29.370001,29.629999,23.219116,53037600
2009-11-16,29.610001,29.799999,29.370001,29.540001,23.148586,54129500
2009-11-17,29.500000,30.000000,29.469999,30.000000,23.612978,75648900
2009-11-18,30.000000,30.139999,29.809999,30.110001,23.699564,59431200
2009-11-19,29.990000,30.000000,29.700001,29.780001,23.439819,51967700
2009-11-20,29.660000,29.770000,29.430000,29.620001,23.313887,42647100
2009-11-23,29.840000,30.010000,29.700001,29.940001,23.565754,41832700
2009-11-24,29.950001,29.990000,29.750000,29.910000,23.542145,37341400
2009-11-25,29.809999,29.860001,29.580000,29.790001,23.447691,32033500
2009-11-27,29.110001,29.389999,28.750000,29.219999,22.999046,29357900
2009-11-30,29.150000,29.450001,29.000000,29.410000,23.148586,44172000
2009-12-01,29.520000,30.049999,29.410000,30.010000,23.620857,49904200
2009-12-02,29.900000,29.990000,29.650000,29.780001,23.439819,36308600
2009-12-03,29.840000,30.200001,29.760000,29.830000,23.479172,43095200
2009-12-04,30.049999,30.370001,29.830000,29.980000,23.597242,58810700
2009-12-07,29.780001,30.080000,29.680000,29.790001,23.447691,38082700
2009-12-08,29.520000,29.740000,29.379999,29.570000,23.274527,37402200
2009-12-09,29.469999,29.809999,29.250000,29.709999,23.384720,44713300
2009-12-10,29.709999,29.959999,29.660000,29.870001,23.510660,45940200
2009-12-11,29.969999,30.000000,29.790001,29.850000,23.494911,43744200
2009-12-14,29.910000,30.160000,29.900000,30.110001,23.699564,34651200
2009-12-15,29.889999,30.209999,29.879999,30.020000,23.628725,49473200
2009-12-16,30.070000,30.410000,30.040001,30.100000,23.691690,55737800
2009-12-17,29.950001,29.959999,29.570000,29.600000,23.298141,43691200
2009-12-18,29.840000,30.450001,29.799999,30.360001,23.896334,94118000
2009-12-21,30.400000,30.840000,30.370001,30.520000,24.022272,40129100
2009-12-22,30.600000,30.930000,30.540001,30.820000,24.258406,36321000
2009-12-23,30.709999,30.950001,30.690001,30.920000,24.337109,28362700
2009-12-24,30.879999,31.000000,30.760000,31.000000,24.400082,11083900
2009-12-28,31.000000,31.180000,30.889999,31.170000,24.533884,25384000
2009-12-29,31.350000,31.500000,31.230000,31.389999,24.707052,29716200
2009-12-30,31.150000,31.290001,30.799999,30.959999,24.368599,42006200
2009-12-31,30.980000,30.990000,30.480000,30.480000,23.990791,31929700
2010-01-04,30.620001,31.100000,30.590000,30.950001,24.360727,38409100
2010-01-05,30.850000,31.100000,30.639999,30.959999,24.368599,49749600
2010-01-06,30.879999,31.080000,30.520000,30.770000,24.219046,58182400
2010-01-07,30.629999,30.700001,30.190001,30.450001,23.967175,50559700
2010-01-08,30.280001,30.879999,30.240000,30.660000,24.132469,51197400
2010-01-11,30.709999,30.760000,30.120001,30.270000,23.825497,68754700
2010-01-12,30.150000,30.400000,29.910000,30.070000,23.668074,65912100
2010-01-13,30.260000,30.520000,30.010000,30.350000,23.888464,51863500
2010-01-14,30.309999,31.100000,30.260000,30.959999,24.368599,63228100
2010-01-15,31.080000,31.240000,30.709999,30.860001,24.289886,79913200
2010-01-19,30.750000,31.240000,30.680000,31.100000,24.478792,46575700
2010-01-20,30.809999,30.940001,30.309999,30.590000,24.077366,54849500
2010-01-21,30.610001,30.719999,30.000000,30.010000,23.620857,73086700
2010-01-22,30.000000,30.200001,28.840000,28.959999,22.794395,102004600
2010-01-25,29.240000,29.660000,29.100000,29.320000,23.077757,63373000
2010-01-26,29.200001,29.850000,29.090000,29.500000,23.219431,66639900
2010-01-27,29.350000,29.820000,29.020000,29.670000,23.353241,63949500
2010-01-28,29.840000,29.870001,28.889999,29.160000,22.951815,117513700
2010-01-29,29.900000,29.920000,27.660000,28.180000,22.180464,193888500
2010-02-01,28.389999,28.480000,27.920000,28.410000,22.361494,85931100
2010-02-02,28.370001,28.500000,28.139999,28.459999,22.400845,54413700
2010-02-03,28.260000,28.790001,28.120001,28.629999,22.534660,61397900
2010-02-04,28.379999,28.500000,27.809999,27.840000,21.912851,77850000
2010-02-05,28.000000,28.280001,27.570000,28.020000,22.054527,80960100
2010-02-08,28.010000,28.080000,27.570000,27.719999,21.818392,52820600
2010-02-09,27.969999,28.340000,27.750000,28.010000,22.046650,59195800
2010-02-10,28.030001,28.240000,27.840000,27.990000,22.030914,48591300
2010-02-11,27.930000,28.400000,27.700001,28.120001,22.133238,65993700
2010-02-12,27.809999,28.059999,27.580000,27.930000,21.983685,81117200
2010-02-16,28.129999,28.370001,28.020000,28.350000,22.418610,51935600
2010-02-17,28.530001,28.650000,28.360001,28.590000,22.608398,45882900
2010-02-18,28.590000,29.030001,28.510000,28.969999,22.908892,42856500
2010-02-19,28.790001,28.920000,28.690001,28.770000,22.750736,44451800
2010-02-22,28.840000,28.940001,28.650000,28.730000,22.719110,36707100
2010-02-23,28.680000,28.830000,28.090000,28.330000,22.402796,52266200
2010-02-24,28.520000,28.790001,28.379999,28.629999,22.640034,43165900
2010-02-25,28.270000,28.650000,28.020000,28.600000,22.616308,48735300
2010-02-26,28.650000,28.850000,28.510000,28.670000,22.671663,40370600
2010-03-01,28.770000,29.049999,28.530001,29.020000,22.948441,43805400
2010-03-02,29.080000,29.299999,28.240000,28.459999,22.505596,93123900
2010-03-03,28.510000,28.610001,28.350000,28.459999,22.505596,48442100
2010-03-04,28.459999,28.650000,28.270000,28.629999,22.640034,42890600
2010-03-05,28.660000,28.680000,28.420000,28.590000,22.608398,56001800
2010-03-08,28.520000,28.930000,28.500000,28.629999,22.640034,39414500
2010-03-09,28.559999,29.110001,28.549999,28.799999,22.774466,50271600
2010-03-10,28.860001,29.110001,28.799999,28.969999,22.908892,44891400
2010-03-11,28.889999,29.190001,28.850000,29.180000,23.074961,35349700
2010-03-12,29.320000,29.379999,29.040001,29.270000,23.146130,31700200
2010-03-15,29.180000,29.370001,29.010000,29.290001,23.161951,37512000
2010-03-16,29.420000,29.490000,29.200001,29.370001,23.225214,36723500
2010-03-17,29.500000,29.870001,29.400000,29.629999,23.430805,50385700
2010-03-18,29.629999,29.719999,29.500000,29.610001,23.414991,43845200
2010-03-19,29.760000,29.900000,29.350000,29.590000,23.399179,81332100
2010-03-22,29.500000,29.700001,29.389999,29.600000,23.407087,37718200
2010-03-23,29.590000,29.900000,29.410000,29.879999,23.628510,42026600
2010-03-24,29.719999,29.850000,29.600000,29.650000,23.446629,33987700
2010-03-25,29.830000,30.570000,29.799999,30.010000,23.731314,73168700
2010-03-26,30.090000,30.200001,29.590000,29.660000,23.454535,55595500
2010-03-29,29.709999,29.820000,29.549999,29.590000,23.399179,33336000
2010-03-30,29.629999,29.860001,29.500000,29.770000,23.541525,34954800
2010-03-31,29.639999,29.719999,29.170000,29.290001,23.161951,63760000
2010-04-01,29.350000,29.540001,28.620001,29.160000,23.059143,74768100
2010-04-05,29.129999,29.430000,29.030001,29.270000,23.146130,34331200
2010-04-06,29.150000,29.580000,28.980000,29.320000,23.185673,47366800
2010-04-07,29.160000,29.559999,29.139999,29.350000,23.209389,58318800
2010-04-08,29.320000,29.980000,29.299999,29.920000,23.660139,63713800
2010-04-09,29.950001,30.410000,29.900000,30.340000,23.992266,54752500
2010-04-12,30.250000,30.490000,30.209999,30.320000,23.976448,37068800
2010-04-13,30.150000,30.500000,30.129999,30.450001,24.079248,41374600
2010-04-14,30.790001,31.000000,30.660000,30.820000,24.371843,68941200
2010-04-15,30.820000,30.950001,30.709999,30.870001,24.411377,52745400
2010-04-16,30.790001,30.980000,30.600000,30.670000,24.253227,88703100
2010-04-19,30.770000,31.250000,30.760000,31.040001,24.545813,64970300
2010-04-20,31.219999,31.440001,31.129999,31.360001,24.798861,52199500
2010-04-21,31.330000,31.500000,31.230000,31.330000,24.775135,55343100
2010-04-22,31.040001,31.530001,30.900000,31.389999,24.822584,84847600
2010-04-23,31.120001,31.580000,30.650000,30.959999,24.482552,126766600
2010-04-26,31.000000,31.280001,30.860001,31.110001,24.601168,63649300
2010-04-27,30.950001,31.250000,30.750000,30.850000,24.395563,68730900
2010-04-28,30.920000,31.000000,30.620001,30.910000,24.443003,64557900
2010-04-29,30.930000,31.430000,30.670000,31.000000,24.514177,52665200
2010-04-30,31.070000,31.080000,30.520000,30.540001,24.150423,63214800
2010-05-03,30.670000,31.059999,30.580000,30.860001,24.403469,43989500
2010-05-04,30.520000,30.549999,29.750000,30.129999,23.826208,82085600
2010-05-05,29.770000,30.090000,29.690001,29.850000,23.604790,66833800
2010-05-06,29.590000,29.879999,27.910000,28.980000,22.916809,128613000
2010-05-07,28.930000,28.950001,27.320000,28.209999,22.307909,173718100
2010-05-10,29.010000,29.480000,28.709999,28.940001,22.885178,86653300
2010-05-11,28.680000,29.650000,28.570000,28.879999,22.837727,63789400
2010-05-12,28.980000,29.580000,28.920000,29.440001,23.280567,47146800
2010-05-13,29.260000,29.730000,29.180000,29.240000,23.122410,45188800
2010-05-14,29.200001,29.209999,28.639999,28.930000,22.877270,63334000
2010-05-17,29.120001,29.230000,28.450001,28.940001,22.885178,46053300
2010-05-18,28.870001,29.000000,28.400000,28.600000,22.718359,52690600
2010-05-19,28.520000,28.690001,27.790001,28.240000,22.432394,61746700
2010-05-20,27.650000,27.840000,27.040001,27.110001,21.534782,87991100
2010-05-21,26.629999,27.110001,26.440001,26.840000,21.320305,117596300
2010-05-24,26.850000,26.860001,26.260000,26.270000,20.867533,73711700
2010-05-25,25.650000,26.330000,25.379999,26.070000,20.708654,98373600
2010-05-26,26.230000,26.610001,24.559999,25.010000,19.866648,176684100
2010-05-27,25.730000,26.360001,25.730000,26.000000,20.653057,136433600
2010-05-28,25.840000,26.120001,25.660000,25.799999,20.494186,67496900
2010-06-01,25.530001,26.309999,25.520000,25.889999,20.565680,76152400
2010-06-02,26.059999,26.480000,25.730000,26.459999,21.018457,65718800
2010-06-03,26.549999,26.930000,26.410000,26.860001,21.336195,67837000
2010-06-04,26.100000,26.570000,25.620001,25.790001,20.486240,89832200
2010-06-07,25.820000,25.830000,25.240000,25.290001,20.089067,80456200
2010-06-08,25.250000,25.260000,24.650000,25.110001,19.946087,87355000
2010-06-09,25.219999,25.520000,24.750000,24.790001,19.691898,87794000
2010-06-10,25.129999,25.150000,24.780001,25.000000,19.858702,78930900
2010-06-11,25.040001,25.719999,24.770000,25.660000,20.382971,68057700
2010-06-14,25.860001,25.959999,25.469999,25.500000,20.255886,50972400
2010-06-15,25.750000,26.650000,25.740000,26.580000,21.113781,81641500
2010-06-16,26.469999,26.580000,26.230000,26.320000,20.907249,48698000
2010-06-17,26.559999,26.670000,26.040001,26.370001,20.946959,47995500
2010-06-18,26.370001,26.530001,26.170000,26.440001,21.002565,52075600
2010-06-21,26.780001,26.889999,25.889999,25.950001,20.613342,54625300
2010-06-22,26.160000,26.450001,25.760000,25.770000,20.470354,55985400
2010-06-23,25.780001,25.780001,25.219999,25.309999,20.104958,61466200
2010-06-24,25.459999,25.719999,24.930000,25.000000,19.858702,85243400
2010-06-25,25.049999,25.110001,24.309999,24.530001,19.485365,156256700
2010-06-28,24.510000,24.610001,24.120001,24.309999,19.310612,73784800
2010-06-29,24.129999,24.200001,23.110001,23.309999,18.516264,119882100
2010-06-30,23.299999,23.680000,22.950001,23.010000,18.277956,81050500
2010-07-01,23.090000,23.320000,22.730000,23.160000,18.397108,92239400
2010-07-02,23.360001,23.480000,23.049999,23.270000,18.484478,62485100
2010-07-06,23.700001,24.090000,23.580000,23.820000,18.921377,73592000
2010-07-07,23.820000,24.320000,23.610001,24.299999,19.302666,79965300
2010-07-08,24.600000,24.620001,23.969999,24.410000,19.390041,50758100
2010-07-09,24.330000,24.410000,24.150000,24.270000,19.278831,53806100
2010-07-12,24.430000,24.889999,24.420000,24.830000,19.723669,49854200
2010-07-13,25.139999,25.299999,24.900000,25.129999,19.961969,61928700
2010-07-14,25.500000,25.610001,25.120001,25.440001,20.208214,72808100
2010-07-15,25.500000,25.590000,24.980000,25.510000,20.263824,56934700
2010-07-16,25.510000,25.639999,24.879999,24.889999,19.771322,65064800
2010-07-19,24.959999,25.299999,24.910000,25.230000,20.041409,38181800
2010-07-20,24.860001,25.480000,24.700001,25.480000,20.239992,45530700
2010-07-21,25.600000,25.650000,24.980000,25.120001,19.954029,73297300
2010-07-22,25.510000,25.990000,25.469999,25.840000,20.525955,73016400
2010-07-23,25.840000,26.020000,25.250000,25.809999,20.502129,108520100
2010-07-26,25.860001,26.200001,25.799999,26.100000,20.732494,67249900
2010-07-27,26.139999,26.240000,25.959999,26.160000,20.780157,60672100
2010-07-28,26.070000,26.190001,25.830000,25.950001,20.613342,69704800
2010-07-29,26.129999,26.410000,25.600000,26.030001,20.676889,69446200
2010-07-30,25.750000,25.840000,25.350000,25.809999,20.502129,83534800
2010-08-02,25.990000,26.379999,25.750000,26.330000,20.915192,55044600
2010-08-03,26.200001,26.350000,25.969999,26.160000,20.780157,56877700
2010-08-04,26.150000,26.240000,25.440001,25.730000,20.438581,78531900
2010-08-05,25.490000,25.580000,25.209999,25.370001,20.152617,64922100
2010-08-06,25.180000,25.559999,25.020000,25.549999,20.295591,55982100
2010-08-09,25.549999,25.730000,25.370001,25.610001,20.343256,57096500
2010-08-10,25.330000,25.340000,24.879999,25.070000,19.914314,87257700
2010-08-11,24.680000,24.900000,24.559999,24.860001,19.747498,76746900
2010-08-12,24.420000,24.680000,24.360001,24.490000,19.453588,70240500
2010-08-13,24.350000,24.670000,24.240000,24.400000,19.382097,45263500
2010-08-16,24.360001,24.610001,24.299999,24.500000,19.461535,40909700
2010-08-17,24.709999,24.959999,24.600000,24.709999,19.733051,52912600
2010-08-18,24.680000,24.950001,24.410000,24.820000,19.820896,46818900
2010-08-19,24.620001,24.740000,24.209999,24.440001,19.517435,54064600
2010-08-20,24.309999,24.400000,24.200001,24.230000,19.349731,49560100
2010-08-23,24.440001,24.639999,24.240000,24.280001,19.389664,51643000
2010-08-24,24.090000,24.350000,24.000000,24.040001,19.198000,66522500
2010-08-25,24.000000,24.219999,23.870001,24.100000,19.245914,47404800
2010-08-26,24.090000,24.190001,23.790001,23.820000,19.022308,49105300
2010-08-27,23.879999,24.020000,23.510000,23.930000,19.110157,60939400
2010-08-30,23.740000,23.820000,23.600000,23.639999,18.878565,45453100
2010-08-31,23.600000,23.730000,23.320000,23.469999,18.742805,66074600
2010-09-01,23.670000,23.950001,23.540001,23.900000,19.086195,65235900
2010-09-02,23.879999,23.950001,23.709999,23.940001,19.118139,48837100
2010-09-03,24.240000,24.450001,24.200001,24.290001,19.397655,64189100
2010-09-07,24.100000,24.299999,23.920000,23.959999,19.134108,51928700
2010-09-08,24.070000,24.200001,23.740000,23.930000,19.110157,65512400
2010-09-09,24.190001,24.209999,23.990000,24.010000,19.174038,46028900
2010-09-10,23.980000,24.030001,23.790001,23.850000,19.046270,58284300
2010-09-13,24.200001,25.290001,24.090000,25.110001,20.052486,114680400
2010-09-14,25.040001,25.350000,24.889999,25.030001,19.988602,87160400
2010-09-15,25.100000,25.219999,24.920000,25.120001,20.060474,56201900
2010-09-16,25.059999,25.370001,25.049999,25.330000,20.228180,44548300
2010-09-17,25.400000,25.530001,25.080000,25.219999,20.140333,70341600
2010-09-20,25.280001,25.520000,25.110001,25.430000,20.308037,49838700
2010-09-21,25.420000,25.420000,25.080000,25.150000,20.084433,52675700
2010-09-22,24.889999,24.969999,24.360001,24.610001,19.653194,94299400
2010-09-23,24.510000,24.590000,24.360001,24.430000,19.509451,46201800
2010-09-24,24.639999,24.799999,24.580000,24.780001,19.788948,51948800
2010-09-27,24.850000,24.990000,24.590000,24.730000,19.749027,43603300
2010-09-28,24.799999,24.900000,24.350000,24.680000,19.709095,56041200
2010-09-29,24.629999,24.660000,24.400000,24.500000,19.565351,44318900
2010-09-30,24.610001,24.830000,24.360001,24.490000,19.557364,61262700
2010-10-01,24.770000,24.820000,24.299999,24.379999,19.469513,62672300
2010-10-04,23.959999,23.990000,23.780001,23.910000,19.094185,98143400
2010-10-05,24.059999,24.450001,23.910000,24.350000,19.445562,78152900
2010-10-06,24.320000,24.540001,24.129999,24.430000,19.509451,50489700
2010-10-07,24.620001,24.750000,24.280001,24.530001,19.589308,50096100
2010-10-08,24.620001,24.650000,24.370001,24.570000,19.621248,41327800
2010-10-11,24.740000,24.740000,24.500000,24.590000,19.637226,27587800
2010-10-12,24.650000,24.930000,24.430000,24.830000,19.828880,50141500
2010-10-13,25.020000,25.540001,24.889999,25.340000,20.236160,75336500
2010-10-14,25.290001,25.340000,25.000000,25.230000,20.148319,51949100
2010-10-15,25.360001,25.549999,25.230000,25.540001,20.395882,68954800
2010-10-18,25.590000,25.950001,25.450001,25.820000,20.619484,48330500
2010-10-19,25.270000,25.370001,24.950001,25.100000,20.044495,66150900
2010-10-20,25.260000,25.400000,25.100000,25.309999,20.212206,56283600
2010-10-21,25.400000,25.540001,25.049999,25.420000,20.300049,50032400
2010-10-22,25.520000,25.540001,25.270000,25.379999,20.268099,25837900
2010-10-25,25.240000,25.350000,25.170000,25.190001,20.116371,50912400
2010-10-26,25.120001,25.969999,25.059999,25.900000,20.683363,69304200
2010-10-27,25.790001,26.110001,25.620001,26.049999,20.803156,64805500
2010-10-28,26.209999,26.379999,25.920000,26.280001,20.986834,80730300
2010-10-29,27.150000,27.200001,26.480000,26.670000,21.298275,114193200
2010-11-01,26.879999,27.219999,26.700001,26.950001,21.521879,61912100
2010-11-02,27.059999,27.420000,27.020000,27.389999,21.873259,54402100
2010-11-03,27.459999,27.490000,26.959999,27.030001,21.585768,110255300
2010-11-04,27.410000,27.430000,27.010000,27.139999,21.673613,93599300
2010-11-05,27.170000,27.190001,26.530001,26.850000,21.442024,110953700
2010-11-08,26.680000,28.870001,26.580000,26.809999,21.410078,71670800
2010-11-09,26.809999,27.110001,26.709999,26.950001,21.521879,58538600
2010-11-10,27.010000,27.080000,26.809999,26.940001,21.513901,52277300
2010-11-11,26.680000,26.719999,26.280001,26.680000,21.306271,62073100
2010-11-12,26.469999,26.520000,26.100000,26.270000,20.978848,64962200
2010-11-15,26.330000,26.500000,26.170000,26.200001,20.922945,51794600
2010-11-16,26.040001,26.040001,25.650000,25.809999,20.738140,65339200
2010-11-17,25.900000,25.910000,25.549999,25.570000,20.545300,58299700
2010-11-18,25.709999,26.080000,25.610001,25.840000,20.762243,59514000
2010-11-19,25.799999,25.830000,25.600000,25.690001,20.641727,52423200
2010-11-22,25.650000,25.740000,25.440001,25.730000,20.673861,53350500
2010-11-23,25.570000,25.600000,25.090000,25.120001,20.183733,69742500
2010-11-24,25.200001,25.459999,25.160000,25.370001,20.384605,56825900
2010-11-26,25.209999,25.410000,25.170000,25.250000,20.288185,21356500
2010-11-29,25.190001,25.420000,24.930000,25.309999,20.336393,56603600
2010-11-30,25.049999,25.469999,25.000000,25.260000,20.296223,75282100
2010-12-01,25.570000,26.250000,25.559999,26.040001,20.922945,74123500
2010-12-02,26.240000,26.980000,26.200001,26.889999,21.605909,91759200
2010-12-03,26.809999,27.059999,26.780001,27.020000,21.710365,52622000
2010-12-06,26.930000,26.980000,26.760000,26.840000,21.565737,36264200
2010-12-07,27.080000,27.129999,26.850000,26.870001,21.589846,57860500
2010-12-08,26.830000,27.240000,26.799999,27.230000,21.879101,41666800
2010-12-09,27.280001,27.340000,27.010000,27.080000,21.758579,47148300
2010-12-10,27.190001,27.400000,27.110001,27.340000,21.967484,37625800
2010-12-13,27.270000,27.450001,27.170000,27.250000,21.895170,47943900
2010-12-14,27.309999,27.750000,27.260000,27.620001,22.192465,64070500
2010-12-15,27.530001,27.990000,27.530001,27.850000,22.377264,69634200
2010-12-16,27.760000,27.990000,27.660000,27.990000,22.489758,57680200
2010-12-17,27.920000,28.090000,27.750000,27.900000,22.417437,87456500
2010-12-20,27.950001,27.990000,27.680000,27.809999,22.345127,52811000
2010-12-21,27.850000,28.139999,27.760000,28.070000,22.554037,38153000
2010-12-22,28.010000,28.400000,27.980000,28.190001,22.650448,42252300
2010-12-23,27.969999,28.320000,27.959999,28.299999,22.738831,24902500
2010-12-27,28.120001,28.200001,27.879999,28.070000,22.554037,21652800
2010-12-28,27.969999,28.170000,27.959999,28.010000,22.505825,23042200
2010-12-29,27.940001,28.120001,27.879999,27.969999,22.473688,19502500
2010-12-30,27.920000,28.000000,27.780001,27.850000,22.377264,20786100
2010-12-31,27.799999,27.920000,27.629999,27.910000,22.425476,24752000
2011-01-03,28.049999,28.180000,27.920000,27.980000,22.481720,53443800
2011-01-04,27.940001,28.170000,27.850000,28.090000,22.570108,54405600
2011-01-05,27.900000,28.010000,27.770000,28.000000,22.497786,58998700
2011-01-06,28.040001,28.850000,27.860001,28.820000,23.156651,88026300
2011-01-07,28.639999,28.740000,28.250000,28.600000,22.979879,73762000
2011-01-10,28.260000,28.400000,28.040001,28.219999,22.674555,57573600
2011-01-11,28.200001,28.250000,28.049999,28.110001,22.586174,50298900
2011-01-12,28.120001,28.590000,28.070000,28.549999,22.939711,52631100
2011-01-13,28.330000,28.389999,28.010000,28.190001,22.650448,67077600
2011-01-14,28.080000,28.379999,27.910000,28.299999,22.738831,62688400
2011-01-18,28.160000,28.740000,28.139999,28.660000,23.028095,53322700
2011-01-19,28.459999,28.680000,28.270000,28.469999,22.875433,50005900
2011-01-20,28.500000,28.549999,28.129999,28.350000,22.779009,58613600
2011-01-21,28.400000,28.430000,28.020000,28.020000,22.513865,58080300
2011-01-24,28.020000,28.559999,27.990000,28.379999,22.803118,52047800
2011-01-25,28.139999,28.450001,28.120001,28.450001,22.859362,42436600
2011-01-26,28.510000,28.990000,28.500000,28.780001,23.124512,74628800
2011-01-27,28.750000,29.459999,28.490000,28.870001,23.196823,146938600
2011-01-28,28.900000,28.930000,27.450001,27.750000,22.296913,141249400
2011-01-31,27.770000,27.900000,27.420000,27.730000,22.280842,65029000
2011-02-01,27.799999,28.059999,27.610001,27.990000,22.489758,62810700
2011-02-02,27.930000,28.110001,27.879999,27.940001,22.449581,45824000
2011-02-03,27.969999,27.969999,27.540001,27.650000,22.216566,60340100
2011-02-04,27.700001,27.840000,27.510000,27.770000,22.312983,40412200
2011-02-07,27.799999,28.340000,27.790001,28.200001,22.658489,68980900
2011-02-08,28.100000,28.340000,28.049999,28.280001,22.722765,34904200
2011-02-09,28.190001,28.260000,27.910000,27.969999,22.473688,52905100
2011-02-10,27.930000,27.940001,27.290001,27.500000,22.096046,76672400
2011-02-11,27.760000,27.809999,27.070000,27.250000,21.895170,83939700
2011-02-14,27.209999,27.270000,26.950001,27.230000,21.879101,56766200
2011-02-15,27.040001,27.330000,26.950001,26.959999,21.790197,44116500
2011-02-16,27.049999,27.070000,26.600000,27.020000,21.838692,70817900
2011-02-17,26.969999,27.370001,26.910000,27.209999,21.992260,57207300
2011-02-18,27.129999,27.209999,26.990000,27.059999,21.871017,68667800
2011-02-22,26.780001,27.100000,26.520000,26.590000,21.491144,60889000
2011-02-23,26.530001,26.860001,26.430000,26.590000,21.491144,60234100
2011-02-24,26.639999,27.059999,26.500000,26.770000,21.636631,64494200
2011-02-25,26.910000,26.950001,26.500000,26.549999,21.458817,53006300
2011-02-28,26.690001,26.860001,26.510000,26.580000,21.483067,51379900
2011-03-01,26.600000,26.780001,26.150000,26.160000,21.143602,60055000
2011-03-02,26.110001,26.370001,26.040001,26.080000,21.078938,48658200
2011-03-03,26.260000,26.400000,26.180000,26.200001,21.175926,68271500
2011-03-04,26.219999,26.240000,25.799999,25.950001,20.973873,70437200
2011-03-07,26.129999,26.270000,25.549999,25.719999,20.787968,64980400
2011-03-08,25.770000,26.020000,25.650000,25.910000,20.941545,50549800
2011-03-09,25.809999,25.980000,25.660000,25.889999,20.925383,39789100
2011-03-10,25.620001,25.709999,25.350000,25.410000,20.537424,66549500
2011-03-11,25.410000,25.850000,25.360001,25.680000,20.755644,49905800
2011-03-14,25.490000,25.760000,25.350000,25.690001,20.763731,54473400
2011-03-15,25.080000,25.469999,25.000000,25.389999,20.521252,76067300
2011-03-16,25.219999,25.280001,24.680000,24.790001,20.036306,100725400
2011-03-17,25.059999,25.219999,24.750000,24.780001,20.028223,62497000
2011-03-18,25.059999,25.180000,24.799999,24.799999,20.044394,85486700
2011-03-21,25.180000,25.580000,25.150000,25.330000,20.472759,46878100
2011-03-22,25.299999,25.459999,25.230000,25.299999,20.448509,30895600
2011-03-23,25.230000,25.610001,25.180000,25.540001,20.642496,43969000
2011-03-24,25.600000,25.870001,25.500000,25.809999,20.860716,38696700
2011-03-25,25.930000,25.950001,25.590000,25.620001,20.707151,57029800
2011-03-28,25.660000,25.719999,25.379999,25.410000,20.537424,48973200
2011-03-29,25.340000,25.520000,25.299999,25.490000,20.602081,40763500
2011-03-30,25.600000,25.719999,25.500000,25.610001,20.699068,41999300
2011-03-31,25.600000,25.680000,25.340000,25.389999,20.521252,63233700
2011-04-01,25.530001,25.530001,25.309999,25.480000,20.593998,63114200
2011-04-04,25.450001,25.660000,25.410000,25.549999,20.650574,35433700
2011-04-05,25.820000,26.180000,25.740000,25.780001,20.836475,73651100
2011-04-06,25.980000,26.309999,25.860001,26.150000,21.135515,65581400
2011-04-07,26.190001,26.260000,25.969999,26.200001,21.175926,46134700
2011-04-08,26.170000,26.280001,25.959999,26.070000,21.070856,39887600
2011-04-11,26.190001,26.250000,25.799999,25.980000,20.998116,34286300
2011-04-12,25.830000,25.850000,25.549999,25.639999,20.723314,36920400
2011-04-13,25.650000,25.870001,25.559999,25.629999,20.715237,38144700
2011-04-14,25.420000,25.440001,25.090000,25.420000,20.545504,55239900
2011-04-15,25.459999,25.559999,25.180000,25.370001,20.505089,65080400
2011-04-18,25.100000,25.280001,24.719999,25.080000,20.270700,58045100
2011-04-19,25.000000,25.170000,24.870001,25.150000,20.327274,38892400
2011-04-20,25.540001,26.000000,25.510000,25.760000,20.820311,61608600
2011-04-21,25.790001,25.889999,25.360001,25.520000,20.626331,46892300
2011-04-25,25.559999,25.620001,25.340000,25.610001,20.699068,33525100
2011-04-26,25.740000,26.440001,25.670000,26.190001,21.167850,69200000
2011-04-27,26.299999,26.389999,26.129999,26.379999,21.321419,52689000
2011-04-28,26.459999,26.870001,26.400000,26.709999,21.588135,80200000
2011-04-29,26.549999,26.639999,25.360001,25.920000,20.949627,319317900
2011-05-02,25.940001,26.000000,25.480000,25.660000,20.739477,89825600
2011-05-03,25.600000,25.850000,25.490000,25.809999,20.860716,71892900
2011-05-04,25.850000,26.250000,25.790001,26.059999,21.062780,73292300
2011-05-05,26.049999,26.080000,25.680000,25.790001,20.844551,55600000
2011-05-06,26.070000,26.219999,25.750000,25.870001,20.909210,55993000
2011-05-09,25.799999,25.959999,25.670000,25.830000,20.876881,38696400
2011-05-10,25.379999,25.850000,25.250000,25.670000,20.747564,120798700
2011-05-11,25.650000,25.660000,25.209999,25.360001,20.497007,78600000
2011-05-12,25.350000,25.389999,25.100000,25.320000,20.464678,77400000
2011-05-13,25.280001,25.320000,24.950001,25.030001,20.230288,66812300
2011-05-16,24.959999,25.070000,24.500000,24.570000,19.858490,91350900
2011-05-17,24.400000,24.700001,24.270000,24.520000,19.947983,82882100
2011-05-18,24.530001,24.740000,24.250000,24.690001,20.086285,53931100
2011-05-19,24.850000,24.879999,24.500000,24.719999,20.110695,37783600
2011-05-20,24.719999,24.870001,24.440001,24.490000,19.923578,45451500
2011-05-23,24.209999,24.250000,24.030001,24.170000,19.663246,52692500
2011-05-24,24.200001,24.290001,24.040001,24.150000,19.646975,47691800
2011-05-25,24.170000,24.309999,24.160000,24.190001,19.679516,34904200
2011-05-26,24.350000,25.030001,24.320000,24.670000,20.070011,78016600
2011-05-27,24.680000,24.900000,24.650000,24.760000,20.143230,50251000
2011-05-31,24.959999,25.059999,24.700001,25.010000,20.346621,60196300
2011-06-01,24.990000,25.100000,24.370001,24.430000,19.874769,74033500
2011-06-02,24.490000,24.650000,24.180000,24.219999,19.703922,51487800
2011-06-03,24.049999,24.139999,23.840000,23.910000,19.451727,60697700
2011-06-06,23.889999,24.250000,23.770000,24.010000,19.533073,54778700
2011-06-07,24.090000,24.170000,23.900000,24.059999,19.573757,41112600
2011-06-08,23.900000,24.020000,23.860001,23.940001,19.476131,42205000
2011-06-09,24.010000,24.040001,23.820000,23.959999,19.492401,42878700
2011-06-10,24.020000,24.020000,23.690001,23.709999,19.289019,49327200
2011-06-13,23.790001,24.190001,23.700001,24.040001,19.557487,47572500
2011-06-14,24.299999,24.450001,24.190001,24.219999,19.703922,42894500
2011-06-15,24.000000,24.010000,23.670000,23.740000,19.313423,49410200
2011-06-16,23.750000,24.100000,23.650000,24.000000,19.524946,57184100
2011-06-17,24.219999,24.299999,23.980000,24.260000,19.736462,83320400
2011-06-20,24.170000,24.660000,24.160000,24.469999,19.907309,54338400
2011-06-21,24.520000,24.860001,24.400000,24.760000,20.143230,49708700
2011-06-22,24.600000,24.809999,24.590000,24.650000,20.053743,44287300
2011-06-23,24.440001,24.650000,24.200001,24.629999,20.037472,59470400
2011-06-24,24.510000,24.540001,24.190001,24.299999,19.769007,101387200
2011-06-27,24.230000,25.459999,24.230000,25.200001,20.501198,92044200
2011-06-28,25.299999,25.920000,25.160000,25.799999,20.989317,81032100
2011-06-29,25.709999,25.709999,25.360001,25.620001,20.842876,66051000
2011-06-30,25.740000,26.000000,25.660000,26.000000,21.152029,52535400
2011-07-01,25.930000,26.170000,25.840000,26.020000,21.168295,52906200
2011-07-05,26.100000,26.150000,25.900000,26.030001,21.176428,37805300
2011-07-06,25.969999,26.370001,25.959999,26.330000,21.420486,48744200
2011-07-07,26.490000,26.879999,26.360001,26.770000,21.778448,51946500
2011-07-08,26.540001,26.980000,26.510000,26.920000,21.900480,58320700
2011-07-11,26.620001,26.799999,26.490000,26.629999,21.664555,43999800
2011-07-12,26.549999,26.790001,26.340000,26.540001,21.591339,47319300
2011-07-13,26.600000,26.959999,26.510000,26.629999,21.664555,40861800
2011-07-14,26.620001,27.010000,26.360001,26.469999,21.534384,46382300
2011-07-15,26.469999,26.930000,26.469999,26.780001,21.786587,49132400
2011-07-18,26.629999,26.900000,26.260000,26.590000,21.632015,44501900
2011-07-19,26.809999,27.639999,26.780001,27.540001,22.404875,86730600
2011-07-20,27.280001,27.350000,26.980000,27.059999,22.014376,49795400
2011-07-21,27.040001,27.309999,26.650000,27.100000,22.046913,81737400
2011-07-22,26.860001,27.549999,26.680000,27.530001,22.396740,76380600
2011-07-25,27.260000,28.090000,27.190001,27.910000,22.705885,108482400
2011-07-26,27.820000,28.150000,27.780001,28.080000,22.844191,74636500
2011-07-27,27.879999,27.990000,27.200001,27.330000,22.234030,71488700
2011-07-28,27.290001,28.070000,27.209999,27.719999,22.551308,83761400
2011-07-29,27.520000,27.709999,27.260000,27.400000,22.290976,104394800
2011-08-01,27.510000,27.690001,26.750000,27.270000,22.185221,61838400
2011-08-02,26.980000,27.450001,26.760000,26.799999,21.802853,63883100
2011-08-03,26.830000,27.000000,26.480000,26.920000,21.900480,64581200
2011-08-04,26.530001,26.870001,25.930000,25.940001,21.103210,92949500
2011-08-05,25.969999,26.100000,25.230000,25.680000,20.891695,112071700
2011-08-08,25.020000,25.600000,24.389999,24.480000,19.915440,134257200
2011-08-09,24.709999,25.620001,24.030001,25.580000,20.810333,126268900
2011-08-10,24.950001,25.090000,24.100000,24.200001,19.687651,127819900
2011-08-11,24.500000,25.379999,24.400000,25.190001,20.493061,90690100
2011-08-12,25.129999,25.340000,24.650000,25.100000,20.419838,64787100
2011-08-15,25.240000,25.580000,25.150000,25.510000,20.753389,56529400
2011-08-16,25.219999,25.590000,25.049999,25.350000,20.753391,54251500
2011-08-17,25.250000,25.700001,24.930000,25.250000,20.671526,50923700
2011-08-18,24.570000,25.090000,24.030001,24.670000,20.196692,105714200
2011-08-19,24.410000,24.620001,23.910000,24.049999,19.689112,77397900
2011-08-22,24.420000,24.490000,23.790001,23.980000,19.631805,54721000
2011-08-23,24.030001,24.750000,24.030001,24.719999,20.237621,59670600
2011-08-24,24.650000,24.930000,24.420000,24.900000,20.384985,45329700
2011-08-25,25.080000,25.160000,24.500000,24.570000,20.114822,48192000
2011-08-26,24.510000,25.340000,24.420000,25.250000,20.671526,71957000
2011-08-29,25.530001,25.860001,25.370001,25.840000,21.154539,38863200
2011-08-30,25.730000,26.430000,25.700001,26.230000,21.473824,57341400
2011-08-31,26.290001,26.709999,26.260000,26.600000,21.776731,59300800
2011-09-01,26.459999,26.860001,26.209999,26.209999,21.457451,60510800
2011-09-02,25.780001,26.000000,25.660000,25.799999,21.121794,43894400
2011-09-06,25.200001,25.590000,25.110001,25.510000,20.884377,54929300
2011-09-07,25.690001,26.000000,25.570000,26.000000,21.285530,41961000
2011-09-08,26.000000,26.660000,25.950001,26.219999,21.465639,65811900
2011-09-09,26.000000,26.180000,25.500000,25.740000,21.072672,64529200
2011-09-12,25.440001,25.930000,25.270000,25.889999,21.195477,55046100
2011-09-13,25.920000,26.190001,25.809999,26.040001,21.318275,48792300
2011-09-14,26.170000,26.799999,25.889999,26.500000,21.694862,66739200
2011-09-15,26.730000,27.030001,26.309999,26.990000,22.096016,67808300
2011-09-16,27.049999,27.270000,26.830000,27.120001,22.202440,89681500
2011-09-19,26.799999,27.309999,26.600000,27.209999,22.276123,52324900
2011-09-20,27.309999,27.500000,26.930000,26.980000,22.087830,49211900
2011-09-21,27.049999,27.059999,25.969999,25.990000,21.277342,72750700
2011-09-22,25.299999,25.650000,24.600000,25.059999,20.515976,96278300
2011-09-23,24.900000,25.150000,24.690001,25.059999,20.515976,64768100
2011-09-26,25.190001,25.520000,24.730000,25.440001,20.827066,51057600
2011-09-27,25.660000,25.920000,25.450001,25.670000,21.015366,55620700
2011-09-28,25.930000,26.370001,25.510000,25.580000,20.941681,60736200
2011-09-29,25.980000,26.170000,25.090000,25.450001,20.835260,63407300
2011-09-30,25.200001,25.500000,24.879999,24.889999,20.376801,54060500
2011-10-03,24.719999,25.340000,24.520000,24.530001,20.082069,64592500
2011-10-04,24.299999,25.389999,24.260000,25.340000,20.745205,83485400
2011-10-05,25.420000,26.160000,25.160000,25.889999,21.195477,94061300
2011-10-06,25.900000,26.400000,25.700001,26.340000,21.563881,55111400
2011-10-07,26.340000,26.510000,26.200001,26.250000,21.490198,52741600
2011-10-10,26.580000,26.969999,26.469999,26.940001,22.055084,41815300
2011-10-11,26.860001,27.070000,26.719999,27.000000,22.104202,38826200
2011-10-12,27.180000,27.309999,26.900000,26.959999,22.071451,52489800
2011-10-13,26.760000,27.200001,26.620001,27.180000,22.251564,43823500
2011-10-14,27.309999,27.500000,27.020000,27.270000,22.325249,50947700
2011-10-17,27.110001,27.420000,26.850000,26.980000,22.087830,39453300
2011-10-18,26.940001,27.400000,26.799999,27.309999,22.357988,52487900
2011-10-19,27.370001,27.469999,27.010000,27.129999,22.210627,42880000
2011-10-20,27.260000,27.340000,26.400000,27.040001,22.136946,76300200
2011-10-21,27.150000,27.190001,26.799999,27.160000,22.235195,76620600
2011-10-24,27.059999,27.400000,27.040001,27.190001,22.259750,56897800
2011-10-25,27.080000,27.230000,26.719999,26.809999,21.948654,53554600
2011-10-26,27.030001,27.059999,26.100000,26.590000,21.768545,63029900
2011-10-27,27.129999,27.400000,26.650000,27.250000,22.308867,74512400
2011-10-28,27.139999,27.190001,26.790001,26.980000,22.087830,57712100
2011-10-31,26.760000,27.000000,26.620001,26.629999,21.801298,46799000
2011-11-01,26.190001,26.320000,25.860001,25.990000,21.277342,61182600
2011-11-02,26.100000,26.200001,25.700001,26.010000,21.293711,53533100
2011-11-03,26.240000,26.590000,25.980000,26.530001,21.719429,65836100
2011-11-04,26.379999,26.400000,26.000000,26.250000,21.490198,36549200
2011-11-07,26.209999,26.820000,26.129999,26.799999,21.940462,42589700
2011-11-08,27.010000,27.200001,26.690001,27.160000,22.235195,47822500
2011-11-09,26.590000,26.750000,26.059999,26.200001,21.449261,62950900
2011-11-10,26.469999,26.500000,26.120001,26.280001,21.514755,32514400
2011-11-11,26.580000,27.080000,26.570000,26.910000,22.030523,37903000
2011-11-14,26.879999,27.000000,26.650000,26.760000,21.907719,34199200
2011-11-15,26.559999,26.940001,26.400000,26.740000,22.056190,43874200
2011-11-16,26.469999,26.510000,26.040001,26.070000,21.503548,53262800
2011-11-17,26.010000,26.040001,25.440001,25.540001,21.066391,70977500
2011-11-18,25.480000,25.500000,25.150000,25.299999,20.868420,47626200
2011-11-21,25.240000,25.250000,24.900000,25.000000,20.620968,61882500
2011-11-22,24.889999,24.959999,24.650000,24.790001,20.447758,49204500
2011-11-23,24.610001,24.790001,24.469999,24.469999,20.183811,49099700
2011-11-25,24.379999,24.670000,24.299999,24.299999,20.043581,26164600
2011-11-28,24.940001,24.969999,24.690001,24.870001,20.513746,46766700
2011-11-29,24.820000,25.040001,24.750000,24.840000,20.488995,40917100
2011-11-30,25.370001,25.590000,25.139999,25.580000,21.099377,81350900
2011-12-01,25.559999,25.629999,25.200001,25.280001,20.851927,48545400
2011-12-02,25.590000,25.620001,25.160000,25.219999,20.802441,52293800
2011-12-05,25.780001,25.799999,25.500000,25.700001,21.198362,56818400
2011-12-06,25.809999,25.870001,25.610001,25.660000,21.165365,46175300
2011-12-07,25.670000,25.760000,25.340000,25.600000,21.115873,62667000
2011-12-08,25.480000,25.719999,25.370001,25.400000,20.950909,60522200
2011-12-09,25.520000,25.870001,25.500000,25.700001,21.198362,53788500
2011-12-12,25.410000,25.570000,25.290001,25.510000,21.041634,38945900
2011-12-13,25.750000,26.100000,25.650000,25.760000,21.247850,54581100
2011-12-14,25.719999,25.860001,25.570000,25.590000,21.107626,47926400
2011-12-15,25.719999,25.879999,25.540001,25.559999,21.082880,46213900
2011-12-16,25.670000,26.170000,25.629999,26.000000,21.445810,101408100
2011-12-19,26.020000,26.120001,25.459999,25.530001,21.058134,52258300
2011-12-20,25.860001,26.100000,25.809999,26.030001,21.470562,60767600
2011-12-21,26.010000,26.190001,25.440001,25.760000,21.247850,64132500
2011-12-22,25.820000,25.860001,25.480000,25.809999,21.289093,35794100
2011-12-23,25.910000,26.040001,25.730000,26.030001,21.470562,23205800
2011-12-27,25.959999,26.139999,25.930000,26.040001,21.478802,21287200
2011-12-28,26.110001,26.150000,25.760000,25.820000,21.297342,29822500
2011-12-29,25.950001,26.049999,25.860001,26.020000,21.462307,22616900
2011-12-30,26.000000,26.120001,25.910000,25.959999,21.412815,27395700
2012-01-03,26.549999,26.959999,26.389999,26.770000,22.080940,64731500
2012-01-04,26.820000,27.469999,26.780001,27.400000,22.600586,80516100
2012-01-05,27.379999,27.730000,27.290001,27.680000,22.831539,56081400
2012-01-06,27.530001,28.190001,27.530001,28.110001,23.186216,99455500
2012-01-09,28.049999,28.100000,27.719999,27.740000,22.881027,59706800
2012-01-10,27.930000,28.150000,27.750000,27.840000,22.963514,60014400
2012-01-11,27.430000,27.980000,27.370001,27.719999,22.864529,65582400
2012-01-12,27.870001,28.020000,27.650000,28.000000,23.095486,49370800
2012-01-13,27.930000,28.250000,27.790001,28.250000,23.301695,60196100
2012-01-17,28.400000,28.650000,28.170000,28.260000,23.309948,72395300
2012-01-18,28.309999,28.400000,27.969999,28.230000,23.285202,64860600
2012-01-19,28.160000,28.440001,28.030001,28.120001,23.194473,74053500
2012-01-20,28.820000,29.740000,28.750000,29.709999,24.505959,165902900
2012-01-23,29.549999,29.950001,29.350000,29.730000,24.522459,76078100
2012-01-24,29.469999,29.570000,29.180000,29.340000,24.200773,51703300
2012-01-25,29.070000,29.650000,29.070000,29.559999,24.382235,59231700
2012-01-26,29.610001,29.700001,29.400000,29.500000,24.332748,49102800
2012-01-27,29.450001,29.530001,29.170000,29.230000,24.110039,44187700
2012-01-30,28.969999,29.620001,28.830000,29.610001,24.423483,51114800
2012-01-31,29.660000,29.700001,29.230000,29.530001,24.357492,50572400
2012-02-01,29.790001,30.049999,29.760000,29.889999,24.654436,67409900
2012-02-02,29.900000,30.170000,29.709999,29.950001,24.703932,52223300
2012-02-03,30.139999,30.400000,30.090000,30.240000,24.943132,41838500
2012-02-06,30.040001,30.219999,29.969999,30.200001,24.910133,28039700
2012-02-07,30.150000,30.490000,30.049999,30.350000,25.033861,39242400
2012-02-08,30.260000,30.670000,30.219999,30.660000,25.289558,49659100
2012-02-09,30.680000,30.799999,30.480000,30.770000,25.380293,50481600
2012-02-10,30.639999,30.799999,30.360001,30.500000,25.157585,44605300
2012-02-13,30.629999,30.770000,30.430000,30.580000,25.223574,33319800
2012-02-14,30.330000,30.459999,29.850000,30.250000,25.115637,59644000
2012-02-15,30.330000,30.389999,30.030001,30.049999,24.949585,43311300
2012-02-16,30.309999,31.549999,30.299999,31.290001,25.979122,94705100
2012-02-17,31.200001,31.320000,30.950001,31.250000,25.945911,70036500
2012-02-21,31.180000,31.610001,31.150000,31.440001,26.103659,50829900
2012-02-22,31.450001,31.680000,31.180000,31.270000,25.962517,49253200
2012-02-23,31.200001,31.590000,31.000000,31.370001,26.045540,35034700
2012-02-24,31.480000,31.500000,31.240000,31.480000,26.136866,35575400
2012-02-27,31.240000,31.500000,31.100000,31.350000,26.028929,34568400
2012-02-28,31.410000,31.930000,31.379999,31.870001,26.460674,45230600
2012-02-29,31.889999,32.000000,31.610001,31.740000,26.352739,59323600
2012-03-01,31.930000,32.389999,31.850000,32.290001,26.809383,77344100
2012-03-02,32.310001,32.439999,32.000000,32.080002,26.635033,47314200
2012-03-05,32.009998,32.049999,31.620001,31.799999,26.402550,45240000
2012-03-06,31.540001,31.980000,31.490000,31.559999,26.203293,51932900
2012-03-07,31.670000,31.920000,31.530001,31.840000,26.435766,34340400
2012-03-08,32.040001,32.209999,31.900000,32.009998,26.576908,36747400
2012-03-09,32.099998,32.160000,31.920000,31.990000,26.560303,34628400
2012-03-12,31.969999,32.200001,31.820000,32.040001,26.601822,34073600
2012-03-13,32.240002,32.689999,32.150002,32.669998,27.124887,48951700
2012-03-14,32.529999,32.880001,32.490002,32.770000,27.207918,41986900
2012-03-15,32.790001,32.939999,32.580002,32.849998,27.274340,49068300
2012-03-16,32.910000,32.950001,32.500000,32.599998,27.066771,65626400
2012-03-19,32.540001,32.610001,32.150002,32.200001,26.734667,44789200
2012-03-20,32.099998,32.150002,31.740000,31.990000,26.560303,41566800
2012-03-21,31.959999,32.150002,31.820000,31.910000,26.493883,37928600
2012-03-22,31.809999,32.090000,31.790001,32.000000,26.568609,31749500
2012-03-23,32.099998,32.110001,31.719999,32.009998,26.576908,35912200
2012-03-26,32.189999,32.610001,32.150002,32.590000,27.058468,36758300
2012-03-27,32.650002,32.700001,32.400002,32.520000,27.000343,36274900
2012-03-28,32.520000,32.700001,32.040001,32.189999,26.726357,41344800
2012-03-29,32.060001,32.189999,31.809999,32.119999,26.668242,37038500
2012-03-30,32.400002,32.410000,32.040001,32.259998,26.784479,31749400
2012-04-02,32.220001,32.459999,31.950001,32.290001,26.809383,35853600
2012-04-03,32.160000,32.189999,31.660000,31.940001,26.518791,42752100
2012-04-04,31.660000,31.690001,31.049999,31.209999,25.912701,49455900
2012-04-05,31.150000,31.629999,31.049999,31.520000,26.170076,50368600
2012-04-09,31.219999,31.400000,30.969999,31.100000,25.821363,31056400
2012-04-10,31.059999,31.190001,30.299999,30.469999,25.298290,54131300
2012-04-11,30.430000,30.530001,30.230000,30.350000,25.198668,43014000
2012-04-12,30.480000,31.040001,30.420000,30.980000,25.721735,38304000
2012-04-13,30.889999,31.160000,30.719999,30.809999,25.580587,39749200
2012-04-16,30.990000,31.190001,30.770000,31.080000,25.804760,38124800
2012-04-17,31.270000,31.610001,31.200001,31.440001,26.103659,34361500
2012-04-18,31.280001,31.309999,31.040001,31.139999,25.854576,40552900
2012-04-19,31.129999,31.680000,30.940001,31.010000,25.746643,54781200
2012-04-20,32.150002,32.889999,32.049999,32.419998,26.917326,106045000
2012-04-23,32.310001,32.500000,32.029999,32.119999,26.668242,61398200
2012-04-24,32.209999,32.520000,31.830000,31.920000,26.502188,40871100
2012-04-25,31.920000,32.320000,31.870001,32.200001,26.734667,62495500
2012-04-26,32.119999,32.230000,31.920000,32.110001,26.659941,40308100
2012-04-27,32.119999,32.220001,31.879999,31.980000,26.552010,41419100
2012-04-30,31.980000,32.110001,31.920000,32.020000,26.585217,35697200
2012-05-01,32.049999,32.340000,31.950001,32.009998,26.576908,43832300
2012-05-02,31.850000,31.930000,31.639999,31.799999,26.402550,37385300
2012-05-03,31.879999,31.900000,31.610001,31.760000,26.369339,31501300
2012-05-04,31.450001,31.570000,30.920000,30.980000,25.721735,57927200
2012-05-07,30.700001,30.860001,30.570000,30.650000,25.447744,48641400
2012-05-08,30.480000,30.780001,30.170000,30.500000,25.323210,46328300
2012-05-09,30.190001,30.830000,30.100000,30.760000,25.539076,50309300
2012-05-10,30.860001,31.020000,30.450001,30.740000,25.522470,43839200
2012-05-11,30.690001,31.540001,30.690001,31.160000,25.871180,43459300
2012-05-14,30.820000,31.040001,30.639999,30.680000,25.472656,40528900
2012-05-15,30.639999,30.799999,30.150000,30.209999,25.247005,61822800
2012-05-16,30.309999,30.320000,29.740000,29.900000,24.987938,60083700
2012-05-17,29.990000,30.209999,29.709999,29.719999,24.837509,48484000
2012-05-18,29.790001,29.809999,29.170000,29.270000,24.461435,56205300
2012-05-21,29.100000,29.790001,29.059999,29.750000,24.862577,38787900
2012-05-22,29.690001,29.879999,29.500000,29.760000,24.870935,39504900
2012-05-23,29.350000,29.400000,28.639999,29.110001,24.327726,65171000
2012-05-24,29.160000,29.299999,28.760000,29.070000,24.294294,52575000
2012-05-25,29.200001,29.360001,29.010000,29.059999,24.285929,29507200
2012-05-29,29.379999,29.719999,29.219999,29.559999,24.703793,37758800
2012-05-30,29.350000,29.480000,29.120001,29.340000,24.519939,41585500
2012-05-31,29.299999,29.420000,28.940001,29.190001,24.394581,39134000
2012-06-01,28.760000,28.959999,28.440001,28.450001,23.776144,56634300
2012-06-04,28.620001,28.780001,28.320000,28.549999,23.859724,47926300
2012-06-05,28.510000,28.750000,28.389999,28.510000,23.826290,45715400
2012-06-06,28.879999,29.370001,28.809999,29.350000,24.528294,46860500
2012-06-07,29.639999,29.700001,29.170000,29.230000,24.428007,37792800
2012-06-08,29.209999,29.680000,29.049999,29.650000,24.779005,42551100
2012-06-11,29.730000,29.809999,28.820000,28.900000,24.152220,46361900
2012-06-12,29.100000,29.299999,28.840000,29.290001,24.478146,35337900
2012-06-13,29.219999,29.440001,29.049999,29.129999,24.344433,32984600
2012-06-14,29.330000,29.459999,28.879999,29.340000,24.519939,39458900
2012-06-15,29.590000,30.080000,29.490000,30.020000,25.088223,62314400
2012-06-18,29.990000,30.030001,29.709999,29.840000,24.937798,58679900
2012-06-19,30.190001,31.110001,30.049999,30.700001,25.656513,75725800
2012-06-20,30.930000,31.049999,30.639999,30.930000,25.848724,36257100
2012-06-21,30.959999,31.139999,30.059999,30.139999,25.188513,48456600
2012-06-22,30.299999,30.730000,30.030001,30.700001,25.656513,45098100
2012-06-25,30.299999,30.320000,29.620001,29.870001,24.962868,42217200
2012-06-26,30.000000,30.270000,29.940001,30.020000,25.088223,38421300
2012-06-27,30.190001,30.500000,30.030001,30.170000,25.213581,33781700
2012-06-28,29.980000,30.049999,29.420000,29.910000,24.996296,45328400
2012-06-29,30.450001,30.690001,30.139999,30.590000,25.564577,55227200
2012-07-02,30.620001,30.620001,30.209999,30.559999,25.539513,30589100
2012-07-03,30.230000,30.760000,30.170000,30.760000,25.706657,20938100
2012-07-05,30.590000,30.780001,30.379999,30.700001,25.656513,28801900
2012-07-06,30.610001,30.700001,29.950001,30.190001,25.230295,38294800
2012-07-09,30.120001,30.230000,29.780001,30.000000,25.071507,30680800
2012-07-10,30.080000,30.219999,29.510000,29.740000,24.854221,37534100
2012-07-11,29.709999,29.740000,29.110001,29.299999,24.486507,39184900
2012-07-12,29.150000,29.180000,28.540001,28.629999,23.926579,63523600
2012-07-13,28.760000,29.480000,28.719999,29.389999,24.561728,39085000
2012-07-16,29.480000,29.530001,29.040001,29.440001,24.603508,27900600
2012-07-17,29.639999,29.860001,29.200001,29.660000,24.787371,33771300
2012-07-18,29.600000,30.450001,29.459999,30.450001,25.447578,41090400
2012-07-19,30.510000,30.799999,30.379999,30.670000,25.631439,46663200
2012-07-20,31.000000,31.049999,30.049999,30.120001,25.171801,64021700
2012-07-23,29.570000,29.580000,29.010000,29.280001,24.469795,55151900
2012-07-24,29.240000,29.360001,28.900000,29.150000,24.361153,47723300
2012-07-25,29.240000,29.330000,28.780001,28.830000,24.093719,45579500
2012-07-26,29.230000,29.500000,29.090000,29.160000,24.369497,45301400
2012-07-27,29.480000,29.850000,29.180000,29.760000,24.870935,44242600
2012-07-30,29.750000,29.820000,29.459999,29.639999,24.770649,28905000
2012-07-31,29.480000,29.709999,29.330000,29.469999,24.628580,37620900
2012-08-01,29.590000,29.650000,29.209999,29.410000,24.578438,31721800
2012-08-02,29.209999,29.530001,28.969999,29.190001,24.394581,39520500
2012-08-03,29.530001,29.940001,29.480000,29.750000,24.862577,35859400
2012-08-06,30.000000,30.110001,29.809999,29.950001,25.029726,27471800
2012-08-07,30.070000,30.350000,29.870001,30.260000,25.288797,28002900
2012-08-08,30.209999,30.469999,30.110001,30.330000,25.347294,26257600
2012-08-09,30.389999,30.650000,30.299999,30.500000,25.489372,24920800
2012-08-10,30.500000,30.620001,30.250000,30.420000,25.422512,27810300
2012-08-13,30.350000,30.459999,30.160000,30.389999,25.397438,23049100
2012-08-14,30.299999,30.389999,30.010000,30.129999,25.346966,34551400
2012-08-15,30.110001,30.280001,30.020000,30.200001,25.405848,24351000
2012-08-16,30.360001,30.940001,30.260000,30.780001,25.893785,35787200
2012-08-17,30.920000,30.920000,30.590000,30.900000,25.994730,32589900
2012-08-20,30.820000,30.850000,30.580000,30.740000,25.860128,23737700
2012-08-21,30.760000,30.959999,30.610001,30.799999,25.910601,28822700
2012-08-22,30.590000,30.760000,30.469999,30.540001,25.691875,33437400
2012-08-23,30.389999,30.400000,30.080000,30.260000,25.456329,28355600
2012-08-24,30.250000,30.629999,30.180000,30.559999,25.708708,22943300
2012-08-27,30.930000,30.959999,30.590000,30.690001,25.818066,34691100
2012-08-28,30.700001,30.799999,30.520000,30.629999,25.767584,23947900
2012-08-29,30.650000,30.750000,30.440001,30.650000,25.784416,23346800
2012-08-30,30.530001,30.610001,30.219999,30.320000,25.506804,23982100
2012-08-31,30.600000,30.959999,30.379999,30.820000,25.927429,36590100
2012-09-04,30.450001,30.660000,30.150000,30.389999,25.565687,48556700
2012-09-05,30.219999,30.530001,30.209999,30.389999,25.565687,33650000
2012-09-06,30.500000,31.360001,30.459999,31.350000,26.373289,48371700
2012-09-07,31.040001,31.070000,30.730000,30.950001,26.036800,42649100
2012-09-10,30.830000,30.900000,30.510000,30.719999,25.843306,40524000
2012-09-11,30.690001,30.910000,30.610001,30.790001,25.902189,25191800
2012-09-12,30.940001,31.180000,30.730000,30.780001,25.893785,32775800
2012-09-13,30.889999,31.180000,30.400000,30.940001,26.028372,45047300
2012-09-14,31.010000,31.250000,30.809999,31.209999,26.255520,51422800
2012-09-17,31.190001,31.260000,31.040001,31.209999,26.255520,36488500
2012-09-18,31.100000,31.209999,31.030001,31.180000,26.230280,34542700
2012-09-19,31.090000,31.190001,31.040001,31.049999,26.120918,48871900
2012-09-20,30.950001,31.480000,30.910000,31.450001,26.457422,45543000
2012-09-21,31.430000,31.610001,31.090000,31.190001,26.238691,102348900
2012-09-24,31.000000,31.070000,30.639999,30.780001,25.893785,46825900
2012-09-25,30.950001,31.000000,30.360001,30.389999,25.565687,54266400
2012-09-26,30.280001,30.600000,30.040001,30.170000,25.380613,54672000
2012-09-27,30.170000,30.400000,29.889999,30.160000,25.372198,47129900
2012-09-28,30.180000,30.260000,29.740000,29.760000,25.035702,54229300
2012-10-01,29.809999,29.980000,29.420000,29.490000,24.808563,54042700
2012-10-02,29.680000,29.889999,29.500000,29.660000,24.951578,43338900
2012-10-03,29.750000,29.990000,29.670000,29.860001,25.119829,46655900
2012-10-04,29.969999,30.030001,29.570000,30.030001,25.262840,43634900
2012-10-05,30.230000,30.250000,29.740000,29.850000,25.111414,41133900
2012-10-08,29.639999,29.920000,29.549999,29.780001,25.052523,29752000
2012-10-09,29.680000,29.740000,29.180000,29.280001,24.631897,45121100
2012-10-10,29.150000,29.309999,28.950001,28.980000,24.379528,47227100
2012-10-11,29.219999,29.250000,28.870001,28.950001,24.354284,41488500
2012-10-12,28.969999,29.320000,28.799999,29.200001,24.564596,46464700
2012-10-15,29.370001,29.719999,29.250000,29.510000,24.825388,42440200
2012-10-16,29.450001,29.740000,29.320000,29.490000,24.808563,47739400
2012-10-17,29.299999,29.639999,29.090000,29.590000,24.892689,44206100
2012-10-18,29.650000,29.730000,29.260000,29.500000,24.816975,59238500
2012-10-19,29.049999,29.080000,28.500000,28.639999,24.093493,90470800
2012-10-22,28.730000,28.830000,27.830000,28.000000,23.555096,83374000
2012-10-23,27.770000,28.200001,27.760000,28.049999,23.597153,64414800
2012-10-24,28.160000,28.200001,27.870001,27.900000,23.470968,53320400
2012-10-25,28.190001,28.200001,27.860001,27.879999,23.454144,54084300
2012-10-26,27.860001,28.340000,27.840000,28.209999,23.731760,57790000
2012-10-31,28.549999,28.879999,28.500000,28.540001,24.009365,69464100
2012-11-01,28.840000,29.559999,28.820000,29.520000,24.833799,72047900
2012-11-02,29.590000,29.770000,29.330000,29.500000,24.816975,57131600
2012-11-05,29.620001,29.740000,29.330000,29.629999,24.926334,38070800
2012-11-06,29.820000,30.200001,29.610001,29.860001,25.119829,43401500
2012-11-07,29.530001,29.830000,29.049999,29.080000,24.463654,57871800
2012-11-08,29.120001,29.370001,28.799999,28.809999,24.236513,49841800
2012-11-09,28.879999,29.190001,28.809999,28.830000,24.253334,43291200
2012-11-12,28.940001,29.010000,28.209999,28.219999,23.740168,61112300
2012-11-13,27.020000,27.299999,26.750000,27.090000,22.976824,131689200
2012-11-14,27.240000,27.290001,26.799999,26.840000,22.764780,76086100
2012-11-15,26.879999,26.969999,26.629999,26.660000,22.612110,50955600
2012-11-16,26.670000,26.700001,26.340000,26.520000,22.493372,64083300
2012-11-19,26.799999,26.799999,26.469999,26.730000,22.671478,57179300
2012-11-20,26.760000,26.799999,26.459999,26.709999,22.654514,47070400
2012-11-21,26.709999,27.170000,26.670000,26.950001,22.858074,66360300
2012-11-23,27.230000,27.770000,27.200001,27.700001,23.494196,57845700
2012-11-26,27.540001,27.580000,27.170000,27.389999,23.231270,85198700
2012-11-27,27.360001,27.379999,27.040001,27.080000,22.968342,45018600
2012-11-28,27.010000,27.389999,26.770000,27.360001,23.205826,53018400
2012-11-29,27.110001,27.360001,26.860001,26.950001,22.858074,69551400
2012-11-30,27.049999,27.129999,26.490000,26.620001,22.578184,83690200
2012-12-03,26.780001,26.820000,26.400000,26.430000,22.417028,53173800
2012-12-04,26.500000,26.629999,26.340000,26.370001,22.366142,49777500
2012-12-05,26.379999,26.930000,26.260000,26.670000,22.620594,68283800
2012-12-06,26.809999,26.980000,26.610001,26.730000,22.671478,39182300
2012-12-07,26.820000,26.820000,26.370001,26.459999,22.442480,46162100
2012-12-10,26.559999,26.969999,26.520000,26.940001,22.849598,47031100
2012-12-11,27.049999,27.490000,27.049999,27.320000,23.171902,52282800
2012-12-12,27.530001,27.620001,27.080000,27.240000,23.104044,43966300
2012-12-13,27.320000,27.520000,26.950001,27.110001,22.993782,45080100
2012-12-14,27.110001,27.129999,26.700001,26.809999,22.739330,42077500
2012-12-17,26.790001,27.219999,26.680000,27.100000,22.985298,42046100
2012-12-18,27.250000,27.629999,27.139999,27.559999,23.375458,50486900
2012-12-19,27.690001,27.730000,27.250000,27.309999,23.163414,53519900
2012-12-20,27.360001,27.680000,27.150000,27.680000,23.477238,52607300
2012-12-21,27.450001,27.490000,27.000000,27.450001,23.282162,98776500
2012-12-24,27.200001,27.250000,27.000000,27.059999,22.951378,20842400
2012-12-26,27.030001,27.200001,26.700001,26.860001,22.781742,31631100
2012-12-27,26.889999,27.090000,26.570000,26.959999,22.866554,39394000
2012-12-28,26.709999,26.900000,26.549999,26.549999,22.518806,28239900
2012-12-31,26.590000,26.770000,26.370001,26.709999,22.654514,42749500
2013-01-02,27.250000,27.730000,27.150000,27.620001,23.426353,52899300
2013-01-03,27.629999,27.650000,27.160000,27.250000,23.112528,48294400
2013-01-04,27.270000,27.340000,26.730000,26.740000,22.679964,52521100
2013-01-07,26.770000,26.879999,26.639999,26.690001,22.637556,37110400
2013-01-08,26.750000,26.790001,26.459999,26.549999,22.518806,44703100
2013-01-09,26.719999,26.750000,26.559999,26.700001,22.646034,49047900
2013-01-10,26.650000,26.980000,26.290001,26.459999,22.442480,71431300
2013-01-11,26.490000,26.930000,26.280001,26.830000,22.756292,55512100
2013-01-14,26.900000,27.080000,26.760000,26.889999,22.807188,48324400
2013-01-15,26.830000,27.290001,26.830000,27.209999,23.078594,48244500
2013-01-16,27.150000,27.230000,27.010000,27.040001,22.934414,41077400
2013-01-17,27.190001,27.469999,27.059999,27.250000,23.112528,51685900
2013-01-18,27.100000,27.290001,27.040001,27.250000,23.112528,52167700
2013-01-22,27.299999,27.450001,27.000000,27.150000,23.027710,58650600
2013-01-23,27.200001,27.639999,27.200001,27.610001,23.417864,50387700
2013-01-24,27.700001,28.070000,27.469999,27.629999,23.434830,101739300
2013-01-25,27.580000,28.230000,27.389999,27.879999,23.646870,81847700
2013-01-28,28.010000,28.230000,27.760000,27.910000,23.672318,56056500
2013-01-29,27.820000,28.129999,27.600000,28.010000,23.757130,49242600
2013-01-30,28.010000,28.190001,27.760000,27.850000,23.621424,43580500
2013-01-31,27.790001,27.969999,27.400000,27.450001,23.282162,50530000
2013-02-01,27.670000,28.049999,27.549999,27.930000,23.689287,55565900
2013-02-04,27.870001,28.020000,27.420000,27.440001,23.273678,50540000
2013-02-05,27.620001,27.660000,27.360001,27.500000,23.324570,35410400
2013-02-06,27.379999,27.540001,27.250000,27.340000,23.188860,41889600
2013-02-07,27.350000,27.389999,27.100000,27.280001,23.137970,38028300
2013-02-08,27.350000,27.709999,27.309999,27.549999,23.366976,33318500
2013-02-11,27.650000,27.920000,27.500000,27.860001,23.629908,32247700
2013-02-12,27.879999,28.000000,27.750000,27.879999,23.646870,35990900
2013-02-13,27.930000,28.110001,27.879999,28.030001,23.774094,41715600
2013-02-14,27.920000,28.059999,27.870001,28.040001,23.782583,32663200
2013-02-15,28.040001,28.160000,27.879999,28.010000,23.757130,49650900
2013-02-19,27.879999,28.090000,27.799999,28.049999,23.988035,38781400
2013-02-20,28.129999,28.200001,27.830000,27.870001,23.834103,44110200
2013-02-21,27.740000,27.740000,27.230000,27.490000,23.509130,49078500
2013-02-22,27.680000,27.760000,27.480000,27.760000,23.740028,31425900
2013-02-25,27.969999,28.049999,27.370001,27.370001,23.406507,48011800
2013-02-26,27.379999,27.600000,27.340000,27.370001,23.406507,49923300
2013-02-27,27.420000,28.000000,27.330000,27.809999,23.782784,36394700
2013-02-28,27.879999,27.969999,27.740000,27.799999,23.774239,35840200
2013-03-01,27.719999,27.980000,27.520000,27.950001,23.902515,34849700
2013-03-04,27.850000,28.150000,27.700001,28.150000,24.073551,38157500
2013-03-05,28.290001,28.540001,28.160000,28.350000,24.244593,41432200
2013-03-06,28.209999,28.230000,27.780001,28.090000,24.022247,51448500
2013-03-07,28.110001,28.280001,28.010000,28.139999,24.064999,29196700
2013-03-08,28.250000,28.330000,27.959999,28.000000,23.945274,37667800
2013-03-11,27.940001,27.969999,27.670000,27.870001,23.834103,36627500
2013-03-12,27.840000,27.950001,27.639999,27.910000,23.868309,39255200
2013-03-13,27.870001,28.020000,27.750000,27.920000,23.876863,29093400
2013-03-14,28.000000,28.160000,27.930000,28.139999,24.064999,55914800
2013-03-15,28.030001,28.160000,27.980000,28.040001,23.979483,92710300
2013-03-18,27.879999,28.280001,27.809999,28.100000,24.030796,44809400
2013-03-19,28.120001,28.219999,28.030001,28.180000,24.099209,51901600
2013-03-20,28.340000,28.490000,28.180000,28.320000,24.218939,35447800
2013-03-21,28.110001,28.360001,28.049999,28.110001,24.039347,34233200
2013-03-22,28.190001,28.340000,28.100000,28.250000,24.159067,28720900
2013-03-25,28.299999,28.350000,27.959999,28.160000,24.082104,44154000
2013-03-26,28.240000,28.340000,28.110001,28.160000,24.082104,27824300
2013-03-27,28.139999,28.450001,28.080000,28.370001,24.261694,36047400
2013-03-28,28.320000,28.660000,28.260000,28.610001,24.466942,55453800
2013-04-01,28.639999,28.660000,28.360001,28.610001,24.466942,29201100
2013-04-02,28.590000,28.850000,28.520000,28.799999,24.629419,28456500
2013-04-03,28.750000,28.950001,28.540001,28.559999,24.424177,35062800
2013-04-04,28.389999,28.610001,28.270000,28.600000,24.458387,45263200
2013-04-05,28.219999,28.780001,28.110001,28.700001,24.543909,50927300
2013-04-08,28.730000,28.730000,28.469999,28.590000,24.449841,34759500
2013-04-09,28.730000,29.820000,28.680000,29.610001,25.322134,77733800
2013-04-10,29.570000,30.320000,29.520000,30.280001,25.895105,71116700
2013-04-11,29.100000,29.200001,28.730000,28.940001,24.749151,130923200
2013-04-12,28.850000,29.020000,28.660000,28.790001,24.620874,62886300
2013-04-15,28.650000,28.980000,28.510000,28.690001,24.535355,56332900
2013-04-16,28.900000,29.139999,28.700001,28.969999,24.774811,52797300
2013-04-17,28.850000,29.040001,28.600000,28.830000,24.655083,52840700
2013-04-18,28.950001,28.980000,28.500000,28.790001,24.620874,56906600
2013-04-19,29.620001,30.240000,29.610001,29.770000,25.458956,99790700
2013-04-22,30.299999,31.180000,30.270000,30.830000,26.365458,137904000
2013-04-23,30.700001,30.900000,30.379999,30.600000,26.168766,59126900
2013-04-24,30.620001,31.920000,30.600000,31.760000,27.160784,90946600
2013-04-25,31.709999,32.840000,31.540001,31.940001,27.314722,110700200
2013-04-26,31.900000,31.980000,31.450001,31.790001,27.186434,47799300
2013-04-29,31.799999,32.680000,31.770000,32.610001,27.887695,59116400
2013-04-30,32.560001,33.110001,32.279999,33.099998,28.306734,75165200
2013-05-01,32.930000,33.080002,32.599998,32.720001,27.981762,54330900
2013-05-02,32.630001,33.169998,32.389999,33.160000,28.358051,46059500
2013-05-03,33.230000,33.520000,33.080002,33.490002,28.640266,46784600
2013-05-06,33.419998,33.910000,33.250000,33.750000,28.862614,40978300
2013-05-07,33.650002,33.790001,33.240002,33.310001,28.486320,43078300
2013-05-08,33.070000,33.240002,32.650002,32.990002,28.212666,51595700
2013-05-09,32.849998,33.000000,32.590000,32.660000,27.930452,46417800
2013-05-10,32.669998,32.720001,32.320000,32.689999,27.956108,36394900
2013-05-13,32.610001,33.070000,32.549999,33.029999,28.246874,36027600
2013-05-14,32.860001,33.529999,32.799999,33.529999,28.875534,56870100
2013-05-15,33.450001,33.900002,33.430000,33.849998,29.151119,46303900
2013-05-16,33.639999,34.150002,33.549999,34.080002,29.349194,59382900
2013-05-17,34.130001,34.869999,34.099998,34.869999,30.029524,60666700
2013-05-20,34.730000,35.099998,34.680000,35.080002,30.210379,54020800
2013-05-21,35.099998,35.270000,34.720001,34.849998,30.012295,48702400
2013-05-22,34.790001,34.840000,34.360001,34.610001,29.805622,66047500
2013-05-23,34.230000,34.549999,33.900002,34.150002,29.409468,51102700
2013-05-24,33.919998,34.279999,33.900002,34.270000,29.512819,33174400
2013-05-28,34.419998,35.180000,34.410000,35.020000,30.158703,48212100
2013-05-29,34.740002,35.020000,34.570000,34.880001,30.038130,38412200
2013-05-30,34.849998,35.250000,34.810001,35.029999,30.167313,51131000
2013-05-31,34.820000,35.279999,34.790001,34.900002,30.055359,56165700
2013-06-03,34.919998,35.630001,34.830002,35.590000,30.649578,51252600
2013-06-04,35.619999,35.740002,34.770000,34.990002,30.132866,65529500
2013-06-05,34.599998,34.889999,34.430000,34.779999,29.952024,46025100
2013-06-06,34.840000,35.110001,34.490002,34.959999,30.107037,37618500
2013-06-07,35.250000,35.779999,35.060001,35.669998,30.718472,40757300
2013-06-10,35.509998,35.650002,35.139999,35.470001,30.546225,35994500
2013-06-11,35.049999,35.180000,34.680000,34.840000,30.003695,39435900
2013-06-12,35.139999,35.270000,34.849998,35.000000,30.141485,37372700
2013-06-13,34.990002,35.020000,34.590000,34.720001,29.900341,45654900
2013-06-14,34.549999,34.689999,34.250000,34.400002,29.624777,53192600
2013-06-17,34.689999,35.160000,34.630001,35.000000,30.141485,49670100
2013-06-18,34.970001,35.169998,34.900002,34.980000,30.124258,28616500
2013-06-19,34.959999,35.090000,34.590000,34.590000,29.788397,30816200
2013-06-20,34.259998,34.330002,33.369999,33.490002,28.841101,54493700
2013-06-21,33.660000,33.730000,33.049999,33.270000,28.651623,85338500
2013-06-24,32.939999,34.200001,32.570000,33.720001,29.039160,56109000
2013-06-25,34.080002,34.380001,33.459999,33.669998,28.996105,44073400
2013-06-26,34.119999,34.480000,33.889999,34.349998,29.581703,48665900
2013-06-27,34.520000,34.779999,34.500000,34.619999,29.814238,28993100
2013-06-28,34.380001,34.790001,34.340000,34.540001,29.745335,65545500
2013-07-01,34.750000,34.990002,34.330002,34.360001,29.590319,31055400
2013-07-02,34.410000,34.439999,33.630001,33.939999,29.228622,37630000
2013-07-03,33.660000,34.369999,33.599998,34.009998,29.288900,15994400
2013-07-05,34.090000,34.240002,33.580002,34.209999,29.461147,26085900
2013-07-08,34.349998,34.590000,33.980000,34.330002,29.564493,32396900
2013-07-09,34.580002,34.599998,34.139999,34.349998,29.581703,25318500
2013-07-10,34.340000,34.810001,34.320000,34.700001,29.883120,29658800
2013-07-11,35.000000,35.770000,34.900002,35.689999,30.735695,53638300
2013-07-12,35.580002,35.730000,35.279999,35.669998,30.718472,35501200
2013-07-15,35.660000,36.220001,35.580002,36.169998,31.149055,34142600
2013-07-16,36.009998,36.430000,35.959999,36.270000,31.235188,36378500
2013-07-17,36.340000,36.389999,35.490002,35.740002,30.778757,37285100
2013-07-18,35.720001,35.889999,35.220001,35.439999,30.520397,49547100
2013-07-19,32.400002,32.669998,31.020000,31.400000,27.041214,248428500
2013-07-22,31.700001,32.009998,31.600000,32.009998,27.566536,79040700
2013-07-23,31.910000,32.040001,31.709999,31.820000,27.402914,65810400
2013-07-24,32.040001,32.189999,31.889999,31.959999,27.523481,52803100
2013-07-25,31.620001,31.650000,31.250000,31.389999,27.032606,63213000
2013-07-26,31.260000,31.620001,31.209999,31.620001,27.230675,38633600
2013-07-29,31.469999,31.600000,31.400000,31.540001,27.161783,28870700
2013-07-30,31.780001,32.119999,31.549999,31.850000,27.428741,45799500
2013-07-31,31.969999,32.049999,31.709999,31.840000,27.420134,43898400
2013-08-01,32.060001,32.090000,31.600000,31.670000,27.273733,42557900
2013-08-02,31.690001,31.900000,31.570000,31.889999,27.463192,29199900
2013-08-05,31.900000,32.000000,31.639999,31.700001,27.299568,30984000
2013-08-06,31.549999,31.670000,31.379999,31.580000,27.196228,36331500
2013-08-07,31.540001,32.099998,31.250000,32.060001,27.609594,38078600
2013-08-08,32.240002,33.070000,32.049999,32.889999,28.324385,59034400
2013-08-09,32.770000,32.900002,32.470001,32.700001,28.160757,26800700
2013-08-12,32.459999,32.970001,32.459999,32.869999,28.307156,25493700
2013-08-13,32.509998,32.549999,32.209999,32.230000,27.951582,39464100
2013-08-14,32.139999,33.360001,31.700001,32.349998,28.055655,48519600
2013-08-15,32.000000,32.180000,30.840000,31.790001,27.569990,33338000
2013-08-16,31.790001,31.990000,31.660000,31.799999,27.578665,32866300
2013-08-19,31.760000,31.969999,31.379999,31.389999,27.223087,27902500
2013-08-20,31.440001,31.900000,31.370001,31.620001,27.422558,22979600
2013-08-21,31.610001,32.009998,31.540001,31.610001,27.413889,37409100
2013-08-22,32.189999,32.490002,32.099998,32.389999,28.090343,31169900
2013-08-23,35.169998,35.200001,34.000000,34.750000,30.137056,225493800
2013-08-26,34.400002,34.669998,34.029999,34.150002,29.616705,72786800
2013-08-27,33.520000,34.099998,33.150002,33.259998,28.844854,58522300
2013-08-28,33.389999,33.599998,33.000000,33.020000,28.636715,44257400
2013-08-29,32.930000,33.599998,32.799999,33.549999,29.096350,45284700
2013-08-30,33.369999,33.480000,33.090000,33.400002,28.966267,42790200
2013-09-03,31.750000,32.070000,31.290001,31.879999,27.648041,154507000
2013-09-04,31.389999,31.469999,31.110001,31.200001,27.058308,142320600
2013-09-05,31.100000,31.440001,30.950001,31.230000,27.084330,71644900
2013-09-06,31.309999,31.389999,31.129999,31.150000,27.014950,75434900
2013-09-09,31.219999,31.790001,31.200001,31.660000,27.457249,49628500
2013-09-10,31.900000,32.400002,31.790001,32.389999,28.090343,56881200
2013-09-11,32.570000,32.930000,32.529999,32.740002,28.393887,39087500
2013-09-12,32.720001,32.779999,32.590000,32.689999,28.350523,32860200
2013-09-13,32.770000,33.070000,32.509998,33.029999,28.645382,40899000
2013-09-16,33.380001,33.500000,32.730000,32.799999,28.445917,52839700
2013-09-17,33.419998,33.470001,32.900002,32.930000,28.558655,84716500
2013-09-18,32.990002,33.400002,32.830002,33.320000,28.896883,64099900
2013-09-19,33.480000,33.680000,33.320000,33.639999,29.174404,42026600
2013-09-20,33.410000,33.480000,32.689999,32.790001,28.437246,102904900
2013-09-23,32.540001,32.970001,32.500000,32.740002,28.393887,39826100
2013-09-24,32.869999,32.869999,32.150002,32.450001,28.142378,40685000
2013-09-25,32.490002,32.799999,32.400002,32.509998,28.194414,28907500
2013-09-26,32.639999,33.000000,32.590000,32.770000,28.419897,28504000
2013-09-27,32.880001,33.750000,32.869999,33.270000,28.853518,55348000
2013-09-30,33.000000,33.310001,32.700001,33.279999,28.862198,39839500
2013-10-01,33.349998,33.610001,33.299999,33.580002,29.122379,36718700
2013-10-02,33.360001,34.029999,33.290001,33.919998,29.417242,46946800
2013-10-03,33.880001,34.000000,33.419998,33.860001,29.365204,38703800
2013-10-04,33.689999,33.990002,33.619999,33.880001,29.382549,33008100
2013-10-07,33.599998,33.709999,33.200001,33.299999,28.879541,35069300
2013-10-08,33.310001,33.330002,32.799999,33.009998,28.628040,41017600
2013-10-09,33.070000,33.349998,32.959999,33.070000,28.680080,35878600
2013-10-10,33.310001,33.889999,33.259998,33.759998,29.278481,42875100
2013-10-11,33.680000,34.139999,33.680000,34.130001,29.599367,30033300
2013-10-14,33.900002,34.500000,33.779999,34.450001,29.876884,27757900
2013-10-15,34.669998,34.990002,34.470001,34.490002,29.911579,47097800
2013-10-16,34.599998,34.900002,34.560001,34.639999,30.041674,35111600
2013-10-17,34.450001,34.990002,34.369999,34.919998,30.284492,31359200
2013-10-18,34.820000,34.990002,34.330002,34.959999,30.319193,41811700
2013-10-21,34.980000,35.200001,34.910000,34.990002,30.345196,27433500
2013-10-22,35.020000,35.099998,34.520000,34.580002,29.989628,40438500
2013-10-23,34.349998,34.490002,33.669998,33.759998,29.278481,58600500
2013-10-24,33.820000,34.099998,33.570000,33.720001,29.243790,53209700
2013-10-25,35.880001,36.290001,35.470001,35.730000,30.986971,113494000
2013-10-28,35.610001,35.730000,35.270000,35.570000,30.848206,38383600
2013-10-29,35.630001,35.720001,35.259998,35.520000,30.804853,31702200
2013-10-30,35.529999,35.790001,35.430000,35.540001,30.822193,36997700
2013-10-31,35.660000,35.689999,35.340000,35.410000,30.709454,41682300
2013-11-01,35.669998,35.689999,35.389999,35.529999,30.813524,40264600
2013-11-04,35.590000,35.980000,35.549999,35.939999,31.169098,28060700
2013-11-05,35.790001,36.709999,35.770000,36.639999,31.776171,51681900
2013-11-06,37.240002,38.220001,37.060001,38.180000,33.111740,88948800
2013-11-07,37.959999,38.009998,37.430000,37.500000,32.522015,60437400
2013-11-08,37.669998,37.779999,37.340000,37.779999,32.764835,36737800
2013-11-11,37.689999,37.779999,37.349998,37.590000,32.600056,26872500
2013-11-12,37.380001,37.599998,37.200001,37.360001,32.400593,31651600
2013-11-13,36.980000,38.160000,36.900002,38.160000,33.094391,44957600
2013-11-14,37.869999,38.130001,37.720001,38.020000,32.972988,46183700
2013-11-15,37.950001,38.020000,37.720001,37.840000,32.816872,50601300
2013-11-18,37.349998,37.580002,37.070000,37.200001,32.261826,53277500
2013-11-19,36.849998,37.230000,36.669998,36.740002,32.104542,44275000
2013-11-20,36.919998,37.410000,36.860001,37.080002,32.401649,32229900
2013-11-21,37.270000,37.529999,37.259998,37.400002,32.681278,23064700
2013-11-22,37.529999,37.680000,37.330002,37.570000,32.829811,27982000
2013-11-25,37.930000,37.950001,37.570000,37.639999,32.890995,30646800
2013-11-26,37.570000,37.650002,37.349998,37.349998,32.637589,34465300
2013-11-27,37.570000,37.759998,37.490002,37.599998,32.856030,26002100
2013-11-29,37.820000,38.290001,37.820000,38.130001,33.319168,22090400
2013-12-02,38.090000,38.779999,38.060001,38.450001,33.598785,42950400
2013-12-03,38.139999,38.490002,38.080002,38.310001,33.476463,52109800
2013-12-04,38.209999,38.980000,38.119999,38.939999,34.026974,51983600
2013-12-05,38.849998,38.880001,37.180000,38.000000,33.205570,116305000
2013-12-06,38.419998,38.549999,37.990002,38.360001,33.520153,36457300
2013-12-09,38.560001,38.869999,38.369999,38.709999,33.825985,30286000
2013-12-10,38.610001,38.900002,38.020000,38.110001,33.301693,37828600
2013-12-11,38.060001,38.299999,37.389999,37.610001,32.864769,39853400
2013-12-12,37.639999,37.639999,37.180000,37.220001,32.523972,36012800
2013-12-13,37.419998,37.450001,36.619999,36.689999,32.060852,40066100
2013-12-16,36.730000,37.000000,36.540001,36.889999,32.235622,31734200
2013-12-17,36.939999,37.110001,36.330002,36.520000,31.912294,45687700
2013-12-18,36.360001,36.599998,35.529999,36.580002,31.964731,63192100
2013-12-19,36.509998,36.549999,36.080002,36.250000,31.676361,34160100
2013-12-20,36.200001,36.930000,36.189999,36.799999,32.156971,62649100
2013-12-23,36.810001,36.889999,36.549999,36.619999,31.999691,25128700
2013-12-24,36.720001,37.169998,36.639999,37.080002,32.401649,14243000
2013-12-26,37.200001,37.490002,37.169998,37.439999,32.716213,17612800
2013-12-27,37.580002,37.619999,37.169998,37.290001,32.585155,14563000
2013-12-30,37.220001,37.380001,36.900002,37.290001,32.585155,16290500
2013-12-31,37.400002,37.580002,37.220001,37.410000,32.690006,17503500
2014-01-02,37.349998,37.400002,37.099998,37.160000,32.471554,30632200
2014-01-03,37.200001,37.220001,36.599998,36.910000,32.253098,31134800
2014-01-06,36.849998,36.889999,36.110001,36.130001,31.571505,43603700
2014-01-07,36.330002,36.490002,36.209999,36.410000,31.816179,35802800
2014-01-08,36.000000,36.139999,35.580002,35.759998,31.248198,59971700
2014-01-09,35.880001,35.910000,35.400002,35.529999,31.047215,36516300
2014-01-10,35.900002,36.150002,35.750000,36.040001,31.492857,40548800
2014-01-13,35.990002,36.020000,34.830002,34.980000,30.566599,45901900
2014-01-14,34.730000,35.880001,34.630001,35.779999,31.265663,41623300
2014-01-15,35.900002,36.790001,35.849998,36.759998,32.122017,44812600
2014-01-16,36.689999,37.000000,36.310001,36.889999,32.235622,38018700
2014-01-17,36.830002,36.830002,36.150002,36.380001,31.789968,46267500
2014-01-21,36.820000,36.820000,36.060001,36.169998,31.606459,31567300
2014-01-22,36.259998,36.320000,35.750000,35.930000,31.396732,21904300
2014-01-23,36.090000,36.130001,35.520000,36.060001,31.510340,43954000
2014-01-24,37.450001,37.549999,36.529999,36.810001,32.165722,76395500
2014-01-27,36.869999,36.889999,35.980000,36.029999,31.484127,44420800
2014-01-28,36.119999,36.389999,35.750000,36.270000,31.693848,36205500
2014-01-29,35.980000,36.880001,35.900002,36.660000,32.034645,52745900
2014-01-30,36.790001,36.880001,36.230000,36.860001,32.209408,35036300
2014-01-31,36.950001,37.889999,36.560001,37.840000,33.065754,93162300
2014-02-03,37.740002,37.990002,36.430000,36.480000,31.877344,64063100
2014-02-04,36.970001,37.189999,36.250000,36.349998,31.763756,54697900
2014-02-05,36.290001,36.470001,35.799999,35.820000,31.300615,55814400
2014-02-06,35.799999,36.250000,35.689999,36.180000,31.615189,35351800
2014-02-07,36.320000,36.590000,36.009998,36.560001,31.947252,33260500
2014-02-10,36.630001,36.799999,36.290001,36.799999,32.156971,26767000
2014-02-11,36.880001,37.259998,36.860001,37.169998,32.480286,32141400
2014-02-12,37.349998,37.599998,37.299999,37.470001,32.742439,27051800
2014-02-13,37.330002,37.860001,37.330002,37.610001,32.864769,37635500
2014-02-14,37.389999,37.779999,37.330002,37.619999,32.873512,31407500
2014-02-18,37.630001,37.779999,37.410000,37.419998,32.943939,32834000
2014-02-19,37.220001,37.750000,37.209999,37.509998,33.023182,29750400
2014-02-20,37.570000,37.869999,37.400002,37.750000,33.234486,27526100
2014-02-21,37.939999,38.349998,37.860001,37.980000,33.436958,38021300
2014-02-24,37.689999,37.980000,37.540001,37.689999,33.181648,32085100
2014-02-25,37.610001,37.849998,37.349998,37.540001,33.049591,30736500
2014-02-26,37.580002,37.740002,37.189999,37.470001,32.987968,41041800
2014-02-27,37.450001,37.889999,37.230000,37.860001,33.331318,33903400
2014-02-28,37.980000,38.459999,37.820000,38.310001,33.727486,41215000
2014-03-03,37.919998,38.130001,37.490002,37.779999,33.260876,29717500
2014-03-04,38.200001,38.480000,38.070000,38.410000,33.815521,26802400
2014-03-05,38.250000,38.270000,37.930000,38.110001,33.551414,20520100
2014-03-06,38.139999,38.240002,37.889999,38.150002,33.586628,23582200
2014-03-07,38.279999,38.360001,37.689999,37.900002,33.366528,26591600
2014-03-10,37.990002,38.009998,37.720001,37.820000,33.296108,19006600
2014-03-11,37.869999,38.230000,37.720001,38.020000,33.472176,25216400
2014-03-12,37.799999,38.430000,37.790001,38.270000,33.692265,30494100
2014-03-13,38.419998,38.450001,37.639999,37.889999,33.357719,32169700
2014-03-14,37.650002,38.139999,37.509998,37.700001,33.190453,27195600
2014-03-17,37.900002,38.410000,37.790001,38.049999,33.498585,20479600
2014-03-18,38.259998,39.900002,38.220001,39.549999,34.819160,64063900
2014-03-19,39.470001,39.549999,38.910000,39.270000,34.572651,35597200
2014-03-20,39.250000,40.650002,39.240002,40.330002,35.505867,59269800
2014-03-21,40.720001,40.939999,40.009998,40.160000,35.356197,80721800
2014-03-24,40.340000,40.639999,39.860001,40.500000,35.655525,46098400
2014-03-25,40.660000,40.990002,39.959999,40.340000,35.514660,43193100
2014-03-26,40.480000,40.709999,39.599998,39.790001,35.030453,41977500
2014-03-27,39.740002,39.970001,39.340000,39.360001,34.651894,35369200
2014-03-28,39.790001,40.639999,39.680000,40.299999,35.479443,43472700
2014-03-31,40.430000,41.500000,40.400002,40.990002,36.086914,46886300
2014-04-01,41.150002,41.590000,41.070000,41.419998,36.465477,32605000
2014-04-02,41.439999,41.660000,41.169998,41.349998,36.403847,28666700
2014-04-03,41.290001,41.290001,40.709999,41.009998,36.104523,30139600
2014-04-04,41.250000,41.389999,39.639999,39.869999,35.100891,51409600
2014-04-07,39.959999,40.270000,39.740002,39.799999,35.039257,37559600
2014-04-08,39.750000,39.930000,39.200001,39.820000,35.056873,35918600
2014-04-09,39.930000,40.549999,39.880001,40.470001,35.629128,27398700
2014-04-10,40.439999,40.689999,39.090000,39.360001,34.651894,45960800
2014-04-11,39.000000,39.790001,39.000000,39.209999,34.519833,34330200
2014-04-14,39.110001,39.410000,38.900002,39.180000,34.493416,32006600
2014-04-15,39.340000,39.959999,39.049999,39.750000,34.995243,33968700
2014-04-16,40.060001,40.419998,39.910000,40.400002,35.567490,30615800
2014-04-17,40.009998,40.200001,39.509998,40.009998,35.224144,36688400
2014-04-21,40.130001,40.150002,39.790001,39.939999,35.162510,22221200
2014-04-22,39.959999,40.139999,39.830002,39.990002,35.206532,27056700
2014-04-23,39.990002,39.990002,39.470001,39.689999,34.942413,24602800
2014-04-24,39.740002,39.970001,39.299999,39.860001,35.092068,42381600
2014-04-25,40.290001,40.680000,39.750000,39.910000,35.136093,56876800
2014-04-28,40.139999,41.290001,40.090000,40.869999,35.981266,50610200
2014-04-29,41.099998,41.189999,40.389999,40.509998,35.664341,29636200
2014-04-30,40.400002,40.500000,40.169998,40.400002,35.567490,35458700
2014-05-01,40.240002,40.360001,39.950001,40.000000,35.215328,28787400
2014-05-02,40.310001,40.340000,39.660000,39.689999,34.942413,43416600
2014-05-05,39.520000,39.639999,39.299999,39.430000,34.713512,22460900
2014-05-06,39.290001,39.349998,38.950001,39.060001,34.387783,27112400
2014-05-07,39.220001,39.509998,38.509998,39.419998,34.704708,41744500
2014-05-08,39.340000,39.900002,38.970001,39.639999,34.898384,32120400
2014-05-09,39.540001,39.849998,39.369999,39.540001,34.810349,29647600
2014-05-12,39.740002,40.020000,39.650002,39.970001,35.188919,22782600
2014-05-13,39.919998,40.500000,39.849998,40.419998,35.836136,27004800
2014-05-14,40.299999,40.450001,40.049999,40.240002,35.676552,18818700
2014-05-15,40.090000,40.400002,39.509998,39.599998,35.109123,37793200
2014-05-16,39.669998,39.840000,39.270000,39.830002,35.313049,29867100
2014-05-19,39.610001,39.820000,39.459999,39.750000,35.242115,24537400
2014-05-20,39.680000,39.939999,39.459999,39.680000,35.180050,21320900
2014-05-21,39.799999,40.349998,39.740002,40.349998,35.774071,22398700
2014-05-22,40.290001,40.349998,39.849998,40.099998,35.552418,20201800
2014-05-23,40.369999,40.369999,40.000000,40.119999,35.570156,18020000
2014-05-27,40.259998,40.259998,39.810001,40.189999,35.632214,26160600
2014-05-28,40.139999,40.189999,39.820000,40.009998,35.472630,25711500
2014-05-29,40.150002,40.349998,39.910000,40.340000,35.765217,19888200
2014-05-30,40.450001,40.970001,40.250000,40.939999,36.297165,34567600
2014-06-02,40.950001,41.090000,40.680000,40.790001,36.164181,18504300
2014-06-03,40.599998,40.680000,40.250000,40.290001,35.720879,18068900
2014-06-04,40.209999,40.369999,39.860001,40.320000,35.747478,23209000
2014-06-05,40.590000,41.250000,40.400002,41.209999,36.536541,31865200
2014-06-06,41.480000,41.660000,41.240002,41.480000,36.775921,24060500
2014-06-09,41.389999,41.480000,41.020000,41.270000,36.589752,15019200
2014-06-10,41.029999,41.160000,40.860001,41.110001,36.447884,15117700
2014-06-11,40.930000,41.070000,40.770000,40.860001,36.226238,18040000
2014-06-12,40.810001,40.880001,40.290001,40.580002,35.977989,29818900
2014-06-13,41.099998,41.570000,40.860001,41.230000,36.554279,26310000
2014-06-16,41.040001,41.610001,41.040001,41.500000,36.793655,24205300
2014-06-17,41.290001,41.910000,40.340000,41.680000,36.953259,22518600
2014-06-18,41.610001,41.740002,41.180000,41.650002,36.926651,27097000
2014-06-19,41.570000,41.770000,41.330002,41.509998,36.802528,19828200
2014-06-20,41.450001,41.830002,41.380001,41.680000,36.953259,47764900
2014-06-23,41.730000,42.000000,41.689999,41.990002,37.228085,18743900
2014-06-24,41.830002,41.939999,41.560001,41.750000,37.015312,26509100
2014-06-25,41.700001,42.049999,41.459999,42.029999,37.263554,20049100
2014-06-26,41.930000,41.939999,41.430000,41.720001,36.988716,23604400
2014-06-27,41.610001,42.290001,41.509998,42.250000,37.458607,74640000
2014-06-30,42.169998,42.209999,41.700001,41.700001,36.970985,30793100
2014-07-01,41.860001,42.150002,41.689999,41.869999,37.121700,26917000
2014-07-02,41.730000,41.900002,41.529999,41.900002,37.148304,20208100
2014-07-03,41.910000,41.990002,41.560001,41.799999,37.059635,15969300
2014-07-07,41.750000,42.119999,41.709999,41.990002,37.228085,21952400
2014-07-08,41.869999,42.000000,41.610001,41.779999,37.041901,31218200
2014-07-09,41.980000,41.990002,41.529999,41.669998,36.944374,18445900
2014-07-10,41.369999,42.000000,41.049999,41.689999,36.962109,21854700
2014-07-11,41.700001,42.090000,41.480000,42.090000,37.316738,24083000
2014-07-14,42.220001,42.450001,42.040001,42.139999,37.361076,21881100
2014-07-15,42.330002,42.470001,42.029999,42.450001,37.635925,28748700
2014-07-16,42.509998,44.310001,42.480000,44.080002,39.081070,63318000
2014-07-17,45.450001,45.709999,44.250000,44.529999,39.480030,82180300
2014-07-18,44.650002,44.840000,44.250000,44.689999,39.621891,43407500
2014-07-21,44.560001,45.160000,44.220001,44.840000,39.754871,37604400
2014-07-22,45.000000,45.150002,44.590000,44.830002,39.746017,43095800
2014-07-23,45.450001,45.450001,44.619999,44.869999,39.781475,52362900
2014-07-24,44.930000,45.000000,44.320000,44.400002,39.364784,30725300
2014-07-25,44.299999,44.660000,44.299999,44.500000,39.453442,26737700
2014-07-28,44.360001,44.509998,43.930000,43.970001,38.983551,29684200
2014-07-29,43.910000,44.090000,43.639999,43.889999,38.912617,27763100
2014-07-30,44.070000,44.099998,43.290001,43.580002,38.637775,31921400
2014-07-31,43.380001,43.689999,43.080002,43.160000,38.265415,31537500
2014-08-01,43.209999,43.250000,42.599998,42.860001,37.999428,31170300
2014-08-04,42.970001,43.470001,42.810001,43.369999,38.451584,34277400
2014-08-05,43.310001,43.459999,42.830002,43.080002,38.194481,26266400
2014-08-06,42.740002,43.169998,42.209999,42.740002,37.893036,24634000
2014-08-07,42.840000,43.450001,42.650002,43.230000,38.327465,30314900
2014-08-08,43.230000,43.320000,42.910000,43.200001,38.300865,28942700
2014-08-11,43.259998,43.450001,43.020000,43.200001,38.300865,20351600
2014-08-12,43.040001,43.590000,43.000000,43.520000,38.584583,21431100
2014-08-13,43.680000,44.180000,43.520000,44.080002,39.081070,22889500
2014-08-14,44.080002,44.419998,44.009998,44.270000,39.249531,19313200
2014-08-15,44.580002,44.900002,44.400002,44.790001,39.710552,41611300
2014-08-18,44.939999,45.110001,44.680000,45.110001,39.994267,26891100
2014-08-19,44.970001,45.340000,44.830002,45.330002,40.440331,28139500
2014-08-20,45.340000,45.400002,44.900002,44.950001,40.101322,24770500
2014-08-21,44.840000,45.250000,44.830002,45.220001,40.342190,22285500
2014-08-22,45.349998,45.470001,45.070000,45.150002,40.279747,18294500
2014-08-25,45.400002,45.439999,45.040001,45.169998,40.297588,16910000
2014-08-26,45.310001,45.400002,44.939999,45.009998,40.154835,14873100
2014-08-27,44.900002,45.000000,44.759998,44.869999,40.029953,21287900
2014-08-28,44.750000,44.980000,44.610001,44.880001,40.038876,17657600
2014-08-29,45.090000,45.439999,44.860001,45.430000,40.529545,21607600
2014-09-02,45.430000,45.459999,44.849998,45.090000,40.226212,22976800
2014-09-03,44.529999,45.110001,44.529999,44.959999,40.110245,33684500
2014-09-04,44.740002,45.270000,44.720001,45.259998,40.377876,26475500
2014-09-05,45.110001,45.930000,45.110001,45.910000,40.957764,36939400
2014-09-08,46.020000,46.799999,45.990002,46.470001,41.457359,45736700
2014-09-09,46.470001,46.970001,46.419998,46.759998,41.716072,40302400
2014-09-10,46.820000,46.939999,46.279999,46.840000,41.787445,27302400
2014-09-11,46.740002,47.000000,46.470001,47.000000,41.930191,29216400
2014-09-12,46.910000,47.020000,46.599998,46.700001,41.662552,38244700
2014-09-15,46.540001,46.709999,46.099998,46.240002,41.252167,37667600
2014-09-16,46.389999,46.849998,46.290001,46.759998,41.716072,27910600
2014-09-17,46.259998,46.689999,46.230000,46.520000,41.501965,38311900
2014-09-18,46.590000,46.830002,46.459999,46.680000,41.644703,35556600
2014-09-19,46.810001,47.570000,46.599998,47.520000,42.394093,202522400
2014-09-22,47.299999,47.380001,46.980000,47.060001,41.983715,38686100
2014-09-23,46.849998,46.980000,46.470001,46.560001,41.537663,33430300
2014-09-24,46.630001,47.110001,46.340000,47.080002,42.001556,26582700
2014-09-25,46.880001,47.090000,46.029999,46.040001,41.073742,33077400
2014-09-26,45.930000,46.619999,45.759998,46.410000,41.403835,27078800
2014-09-29,45.980000,46.560001,45.759998,46.439999,41.430588,26091000
2014-09-30,46.369999,46.480000,46.009998,46.360001,41.359222,33033100
2014-10-01,46.270000,46.529999,45.849998,45.900002,40.948849,38088400
2014-10-02,45.830002,46.099998,45.639999,45.759998,40.823940,25119400
2014-10-03,45.980000,46.299999,45.610001,46.090000,41.118347,32453200
2014-10-06,46.119999,46.299999,45.919998,46.090000,41.118347,20604000
2014-10-07,45.860001,45.930000,45.419998,45.529999,40.618759,25723700
2014-10-08,45.480000,46.889999,45.340000,46.779999,41.733925,33031000
2014-10-09,46.500000,46.799999,45.740002,45.849998,40.904236,34422800
2014-10-10,45.599998,46.119999,43.950001,44.029999,39.280548,51978100
2014-10-13,43.820000,44.560001,43.490002,43.650002,38.941551,37100200
2014-10-14,43.869999,44.380001,43.560001,43.730000,39.012917,38115700
2014-10-15,43.000000,43.389999,42.099998,43.220001,38.557941,60218700
2014-10-16,42.529999,43.080002,42.220001,42.740002,38.129711,49040400
2014-10-17,43.200001,43.939999,42.790001,43.630001,38.923706,40683300
2014-10-20,43.060001,44.139999,42.810001,44.080002,39.325161,34527900
2014-10-21,44.360001,44.980000,44.189999,44.880001,40.038876,36433800
2014-10-22,45.000000,45.070000,44.230000,44.380001,39.592808,33570900
2014-10-23,44.619999,45.450001,44.529999,45.020000,40.163773,45451900
2014-10-24,46.830002,46.900002,45.180000,46.130001,41.154037,61076700
2014-10-27,45.709999,46.099998,45.709999,45.910000,40.957764,30371300
2014-10-28,45.860001,46.500000,45.770000,46.490002,41.475201,29049800
2014-10-29,46.439999,46.700001,46.340000,46.619999,41.591183,30276100
2014-10-30,46.320000,46.320000,45.770000,46.049999,41.082664,30073900
2014-10-31,46.939999,46.970001,46.480000,46.950001,41.885574,35849700
2014-11-03,46.889999,47.459999,46.730000,47.439999,42.322723,23130400
2014-11-04,47.299999,47.730000,47.250000,47.570000,42.438705,21530800
2014-11-05,47.799999,47.900002,47.259998,47.860001,42.697418,22449600
2014-11-06,47.860001,48.860001,47.790001,48.700001,43.446812,33037800
2014-11-07,48.919998,48.919998,48.290001,48.680000,43.428967,28000600
2014-11-10,48.650002,49.150002,48.549999,48.889999,43.616310,36370100
2014-11-11,48.849998,48.950001,48.650002,48.869999,43.598480,23445200
2014-11-12,48.560001,48.919998,48.520000,48.779999,43.518185,22722100
2014-11-13,48.810001,49.650002,48.709999,49.610001,44.258644,26210400
2014-11-14,49.740002,50.049999,49.389999,49.580002,44.231888,29081700
2014-11-17,49.410000,49.709999,49.139999,49.459999,44.124825,30318600
2014-11-18,49.130001,49.330002,48.700001,48.740002,43.756744,23995500
2014-11-19,48.660000,48.750000,47.930000,48.220001,43.289921,26177500
2014-11-20,48.000000,48.700001,47.869999,48.700001,43.720840,21510600
2014-11-21,49.020000,49.049999,47.570000,47.980000,43.074444,42884800
2014-11-24,47.990002,48.000000,47.389999,47.590000,42.724323,35434200
2014-11-25,47.660000,47.970001,47.450001,47.470001,42.616600,28008000
2014-11-26,47.490002,47.990002,47.279999,47.750000,42.867977,27163600
2014-11-28,47.950001,48.200001,47.610001,47.810001,42.921837,21534400
2014-12-01,47.880001,48.779999,47.709999,48.619999,43.649014,31191600
2014-12-02,48.840000,49.049999,48.200001,48.459999,43.505375,25773500
2014-12-03,48.439999,48.500000,47.810001,48.080002,43.164230,23534800
2014-12-04,48.389999,49.060001,48.200001,48.840000,43.846523,30320400
2014-12-05,48.820000,48.970001,48.380001,48.419998,43.469467,27313400
2014-12-08,48.259998,48.349998,47.450001,47.700001,42.823078,26663100
2014-12-09,47.110001,47.919998,47.049999,47.590000,42.724323,24330500
2014-12-10,47.580002,47.660000,46.700001,46.900002,42.104874,30431800
2014-12-11,47.080002,47.740002,46.680000,47.169998,42.347267,29060400
2014-12-12,46.779999,47.730000,46.669998,46.950001,42.149757,34248400
2014-12-15,47.200001,47.669998,46.549999,46.669998,41.898388,29247800
2014-12-16,45.900002,46.340000,45.130001,45.160000,40.542770,47801400
2014-12-17,45.049999,45.950001,44.900002,45.740002,41.063480,34970900
2014-12-18,46.580002,47.520000,46.340000,47.520000,42.661484,40105600
2014-12-19,47.630001,48.099998,47.169998,47.660000,42.787170,64551200
2014-12-22,47.779999,48.119999,47.709999,47.980000,43.074444,26566000
2014-12-23,48.369999,48.799999,48.130001,48.450001,43.496403,23648100
2014-12-24,48.639999,48.639999,48.080002,48.139999,43.218105,11437800
2014-12-26,48.410000,48.410000,47.820000,47.880001,42.984680,13197800
2014-12-29,47.700001,47.779999,47.259998,47.450001,42.598644,14439500
2014-12-30,47.439999,47.619999,46.840000,47.020000,42.212612,16384700
2014-12-31,46.730000,47.439999,46.450001,46.450001,41.700874,21552500
2015-01-02,46.660000,47.419998,46.540001,46.759998,41.979183,27913900
2015-01-05,46.369999,46.730000,46.250000,46.330002,41.593143,39673900
2015-01-06,46.380001,46.750000,45.540001,45.650002,40.982681,36447900
2015-01-07,45.980000,46.459999,45.490002,46.230000,41.503380,29114100
2015-01-08,46.750000,47.750000,46.720001,47.590000,42.724323,29645200
2015-01-09,47.610001,47.820000,46.900002,47.189999,42.365219,23944200
2015-01-12,47.419998,47.540001,46.360001,46.599998,41.835537,23651900
2015-01-13,46.970001,47.910000,46.060001,46.360001,41.620083,35270600
2015-01-14,45.959999,46.240002,45.619999,45.959999,41.260979,29719600
2015-01-15,46.220001,46.380001,45.410000,45.480000,40.830055,32750800
2015-01-16,45.310001,46.279999,45.169998,46.240002,41.512352,35695300
2015-01-20,46.299999,46.650002,45.570000,46.389999,41.647015,36161900
2015-01-21,45.939999,46.139999,45.480000,45.919998,41.225071,39081100
2015-01-22,46.380001,47.139999,46.080002,47.130001,42.311356,35898000
2015-01-23,47.360001,47.389999,46.799999,47.180000,42.356243,26211600
2015-01-26,47.000000,47.130001,46.240002,47.009998,42.203625,42525500
2015-01-27,42.950001,43.200001,42.110001,42.660000,38.298370,169164000
2015-01-28,42.740002,42.790001,41.160000,41.189999,36.978668,84507100
2015-01-29,40.930000,42.119999,40.790001,42.009998,37.714828,63585300
2015-01-30,41.549999,41.580002,40.349998,40.400002,36.269444,78004900
2015-02-02,40.590000,41.369999,40.230000,41.279999,37.059467,50352500
2015-02-03,41.630001,41.930000,41.049999,41.599998,37.346756,52082400
2015-02-04,41.939999,42.209999,41.360001,41.840000,37.562218,41614800
2015-02-05,42.220001,42.639999,41.860001,42.450001,38.109848,36548200
2015-02-06,42.680000,42.790001,42.150002,42.410000,38.073933,34616600
2015-02-09,42.240002,42.740002,42.209999,42.360001,38.029053,31381100
2015-02-10,42.740002,42.770000,42.180000,42.599998,38.244511,29670700
2015-02-11,42.650002,42.650002,42.209999,42.380001,38.047009,38262500
2015-02-12,42.660000,43.090000,42.509998,43.090000,38.684406,33268800
2015-02-13,43.380001,43.869999,43.150002,43.869999,39.384666,40264900
2015-02-17,43.970001,44.000000,43.189999,43.580002,39.402744,33695700
2015-02-18,43.630001,43.700001,43.389999,43.529999,39.357540,27111700
2015-02-19,43.180000,43.529999,43.049999,43.500000,39.330410,27603400
2015-02-20,43.509998,43.880001,43.290001,43.860001,39.655910,29721100
2015-02-23,43.700001,44.189999,43.650002,44.150002,39.918114,32518800
2015-02-24,44.150002,44.299999,43.919998,44.090000,39.863865,25271700
2015-02-25,43.950001,44.090000,43.799999,43.990002,39.773438,29759800
2015-02-26,43.990002,44.230000,43.889999,44.060001,39.836742,28957300
2015-02-27,44.130001,44.200001,43.660000,43.849998,39.646862,33807700
2015-03-02,43.669998,44.189999,43.549999,43.880001,39.673988,31924000
2015-03-03,43.560001,43.830002,43.090000,43.279999,39.131504,31748600
2015-03-04,43.009998,43.209999,42.880001,43.060001,38.932587,25748700
2015-03-05,43.070000,43.240002,42.820000,43.110001,38.977798,23193500
2015-03-06,43.000000,43.110001,42.150002,42.360001,38.299690,36248800
2015-03-09,42.189999,43.130001,42.189999,42.849998,38.742733,32108000
2015-03-10,42.349998,42.709999,42.029999,42.029999,38.001316,39159700
2015-03-11,42.310001,42.369999,41.840000,41.980000,37.956112,32215300
2015-03-12,41.330002,41.650002,40.860001,41.020000,37.088135,59992500
2015-03-13,40.700001,41.470001,40.610001,41.380001,37.413620,58007700
2015-03-16,41.470001,41.639999,41.279999,41.560001,37.576370,35273500
2015-03-17,41.369999,41.830002,41.150002,41.700001,37.702957,31673400
2015-03-18,41.430000,42.830002,41.330002,42.500000,38.426270,44194800
2015-03-19,42.259998,42.590000,42.220001,42.290001,38.236393,33879100
2015-03-20,42.560001,42.980000,42.490002,42.880001,38.769840,71904500
2015-03-23,42.880001,43.130001,42.779999,42.860001,38.751766,26246100
2015-03-24,42.779999,43.169998,42.750000,42.900002,38.787933,25513300
2015-03-25,42.919998,42.930000,41.439999,41.459999,37.485962,43469900
2015-03-26,41.220001,41.610001,40.919998,41.209999,37.259914,37495600
2015-03-27,41.119999,41.430000,40.830002,40.970001,37.042923,34401400
2015-03-30,41.099998,41.540001,40.910000,40.959999,37.033894,35049700
2015-03-31,40.779999,41.029999,40.540001,40.660000,36.762642,34887200
2015-04-01,40.599998,40.759998,40.310001,40.720001,36.816879,36865300
2015-04-02,40.660000,40.740002,40.119999,40.290001,36.428101,37487500
2015-04-06,40.340000,41.779999,40.180000,41.549999,37.567337,39223700
2015-04-07,41.610001,41.910000,41.310001,41.529999,37.549240,28809400
2015-04-08,41.459999,41.689999,41.040001,41.419998,37.449783,24753400
2015-04-09,41.250000,41.619999,41.250000,41.480000,37.504040,25723900
2015-04-10,41.630001,41.950001,41.410000,41.720001,37.721027,28022000
2015-04-13,41.400002,42.060001,41.389999,41.759998,37.757206,30276700
2015-04-14,41.799999,42.029999,41.389999,41.650002,37.657749,24244400
2015-04-15,41.759998,42.459999,41.680000,42.259998,38.209270,27343600
2015-04-16,41.950001,42.340000,41.820000,42.160000,38.118862,22509700
2015-04-17,41.669998,41.740002,41.160000,41.619999,37.630619,42387600
2015-04-20,41.730000,43.169998,41.680000,42.910000,38.796970,46057700
2015-04-21,43.000000,43.150002,42.529999,42.639999,38.552856,26013800
2015-04-22,42.669998,43.130001,42.549999,42.990002,38.869305,25064300
2015-04-23,42.889999,43.610001,42.799999,43.340000,39.185753,46309500
2015-04-24,45.660000,48.139999,45.650002,47.869999,43.281540,130933700
2015-04-27,47.230000,48.130001,47.220001,48.029999,43.426205,59248200
2015-04-28,47.779999,49.209999,47.700001,49.160000,44.447895,60730800
2015-04-29,48.720001,49.310001,48.500000,49.060001,44.357479,47804600
2015-04-30,48.700001,49.540001,48.599998,48.639999,43.977737,64725500
2015-05-01,48.580002,48.880001,48.400002,48.660000,43.995815,38937300
2015-05-04,48.369999,48.869999,48.180000,48.240002,43.616077,34039500
2015-05-05,47.820000,48.160000,47.310001,47.599998,43.037422,50369200
2015-05-06,47.570000,47.770000,46.020000,46.279999,41.843945,52433000
2015-05-07,46.270000,47.090000,46.160000,46.700001,42.223694,32971700
2015-05-08,47.549999,47.980000,47.520000,47.750000,43.173046,35364900
2015-05-11,47.549999,47.910000,47.369999,47.369999,42.829468,24609400
2015-05-12,46.849998,47.680000,46.419998,47.349998,42.811390,29928300
2015-05-13,48.189999,48.320000,47.570000,47.630001,43.064545,34184600
2015-05-14,48.029999,48.820000,48.029999,48.720001,44.050072,32980900
2015-05-15,48.869999,48.910000,48.049999,48.299999,43.670326,28642700
2015-05-18,47.980000,48.220001,47.610001,48.009998,43.408123,24136500
2015-05-19,47.560001,47.810001,47.180000,47.580002,43.298923,28574800
2015-05-20,47.389999,47.930000,47.270000,47.580002,43.298923,25047900
2015-05-21,47.279999,47.599998,47.009998,47.419998,43.153309,22410700
2015-05-22,47.299999,47.349998,46.820000,46.900002,42.680103,25720600
2015-05-26,46.830002,46.880001,46.189999,46.590000,42.397995,29581900
2015-05-27,46.820000,47.770000,46.619999,47.610001,43.326218,27335600
2015-05-28,47.500000,48.020000,47.389999,47.450001,43.180614,19283700
2015-05-29,47.430000,47.570000,46.590000,46.860001,42.643700,36519600
2015-06-01,47.060001,47.770000,46.619999,47.230000,42.980408,28837300
2015-06-02,46.930000,47.349998,46.619999,46.919998,42.698303,21498300
2015-06-03,47.369999,47.740002,46.820000,46.849998,42.634602,28002200
2015-06-04,46.790001,47.160000,46.200001,46.360001,42.188686,27745500
2015-06-05,46.310001,46.520000,45.840000,46.139999,41.988483,25438100
2015-06-08,46.299999,46.430000,45.669998,45.730000,41.615383,22121600
2015-06-09,45.759998,45.939999,45.459999,45.650002,41.542572,24406100
2015-06-10,45.790001,46.830002,45.689999,46.610001,42.416199,28417400
2015-06-11,46.660000,46.919998,46.130001,46.439999,42.261486,27347800
2015-06-12,46.220001,46.470001,45.900002,45.970001,41.833778,23931000
2015-06-15,45.450001,45.650002,45.020000,45.480000,41.387867,33254500
2015-06-16,45.349998,46.240002,45.299999,45.830002,41.706379,27070300
2015-06-17,45.730000,46.070000,45.360001,45.970001,41.833778,28704100
2015-06-18,46.220001,46.799999,46.169998,46.720001,42.516296,32658300
2015-06-19,46.790001,46.830002,45.990002,46.099998,41.952080,63837000
2015-06-22,46.330002,46.720001,46.160000,46.230000,42.070393,20318100
2015-06-23,46.130001,46.279999,45.619999,45.910000,41.779179,25896500
2015-06-24,45.669998,46.250000,45.549999,45.639999,41.533482,34890900
2015-06-25,46.029999,46.060001,45.500000,45.650002,41.542572,20616000
2015-06-26,45.650002,46.279999,45.029999,45.259998,41.187664,49835300
2015-06-29,45.040001,45.230000,44.360001,44.369999,40.377747,34081700
2015-06-30,44.709999,44.720001,43.939999,44.150002,40.177536,35945400
2015-07-01,44.459999,45.230000,44.099998,44.450001,40.450539,28343900
2015-07-02,44.480000,44.750000,44.060001,44.400002,40.405052,21752000
2015-07-06,43.959999,44.480000,43.950001,44.389999,40.395939,23034000
2015-07-07,44.340000,44.490002,43.320000,44.299999,40.314041,36435800
2015-07-08,44.439999,44.900002,44.029999,44.240002,40.259438,39785900
2015-07-09,44.750000,45.220001,44.500000,44.520000,40.514252,32424700
2015-07-10,45.009998,45.139999,44.570000,44.610001,40.596142,25465800
2015-07-13,44.980000,45.619999,44.950001,45.540001,41.442471,28178300
2015-07-14,45.450001,45.959999,45.310001,45.619999,41.515274,22880300
2015-07-15,45.680000,45.889999,45.430000,45.759998,41.642677,26629600
2015-07-16,46.009998,46.689999,45.970001,46.660000,42.461697,26271700
2015-07-17,46.549999,46.779999,46.259998,46.619999,42.425293,29467100
2015-07-20,46.650002,47.130001,46.439999,46.919998,42.698303,30631900
2015-07-21,46.779999,47.330002,46.480000,47.279999,43.025917,42781900
2015-07-22,45.439999,46.930000,45.200001,45.540001,41.442471,59152400
2015-07-23,45.270000,46.230000,45.099998,46.110001,41.961182,33934000
2015-07-24,45.910000,46.320000,45.799999,45.939999,41.806484,32333200
2015-07-27,45.939999,46.009998,45.250000,45.349998,41.269562,39701400
2015-07-28,45.580002,45.639999,44.790001,45.340000,41.260468,34328900
2015-07-29,45.400002,46.779999,45.259998,46.290001,42.124981,40945900
2015-07-30,46.259998,47.400002,45.930000,46.880001,42.661907,39777900
2015-07-31,47.290001,47.369999,46.500000,46.700001,42.498096,31201500
2015-08-03,46.980000,47.000000,46.450001,46.810001,42.598206,24125900
2015-08-04,46.750000,47.709999,46.680000,47.540001,43.262508,33403900
2015-08-05,47.980000,48.410000,47.540001,47.580002,43.298923,26959700
2015-08-06,47.709999,47.770000,46.330002,46.619999,42.425293,27368000
2015-08-07,46.389999,46.779999,46.259998,46.740002,42.534504,19163000
2015-08-10,46.950001,47.490002,46.840000,47.330002,43.071407,23079900
2015-08-11,46.820000,46.939999,45.900002,46.410000,42.234203,29237400
2015-08-12,46.189999,46.900002,45.709999,46.740002,42.534504,30181400
2015-08-13,47.060001,47.099998,46.490002,46.730000,42.525398,22627200
2015-08-14,46.529999,47.099998,46.520000,47.000000,42.771111,21473400
2015-08-17,46.810001,47.450001,46.570000,47.320000,43.062309,21099700
2015-08-18,46.840000,47.430000,46.700001,47.270000,43.300476,23574100
2015-08-19,46.779999,47.080002,46.299999,46.610001,42.695908,31485500
2015-08-20,46.070000,46.470001,45.660000,45.660000,41.825676,36238200
2015-08-21,45.299999,45.480000,43.070000,43.070000,39.453171,70053100
2015-08-24,40.450001,42.689999,39.720001,41.680000,38.179901,88753700
2015-08-25,42.570000,43.240002,40.389999,40.470001,37.071514,70616600
2015-08-26,42.009998,42.840000,41.060001,42.709999,39.123405,63408000
2015-08-27,43.230000,43.950001,42.930000,43.900002,40.213478,50943200
2015-08-28,43.400002,44.150002,43.389999,43.930000,40.240963,28246700
2015-08-31,43.560001,43.930000,43.099998,43.520000,39.865391,34441700
2015-09-01,42.169998,42.590000,41.660000,41.820000,38.308144,49688900
2015-09-02,42.360001,43.380001,41.880001,43.360001,39.718815,37671500
2015-09-03,43.410000,43.980000,43.279999,43.500000,39.847065,28285200
2015-09-04,42.810001,43.040001,42.200001,42.610001,39.031807,37138800
2015-09-08,43.299999,44.000000,43.200001,43.889999,40.204315,32469800
2015-09-09,44.209999,44.400002,42.910000,43.070000,39.453171,33469500
2015-09-10,43.119999,43.790001,42.750000,43.290001,39.654705,31366600
2015-09-11,43.139999,43.590000,42.939999,43.480000,39.828743,27132500
2015-09-14,43.430000,43.439999,42.860001,43.040001,39.425697,23656000
2015-09-15,43.189999,44.290001,43.080002,43.980000,40.286758,28882200
2015-09-16,43.970001,44.380001,43.840000,44.299999,40.579884,23372200
2015-09-17,44.290001,45.000000,44.080002,44.250000,40.534077,32768200
2015-09-18,43.500000,43.990002,43.330002,43.480000,39.828743,63143700
2015-09-21,43.619999,44.470001,43.599998,44.110001,40.405846,26177200
2015-09-22,43.380001,44.049999,43.310001,43.900002,40.213478,28085900
2015-09-23,43.930000,44.169998,43.509998,43.869999,40.185997,17145200
2015-09-24,43.450001,44.130001,43.270000,43.910000,40.222645,27905600
2015-09-25,44.480000,44.730000,43.759998,43.939999,40.250114,29384600
2015-09-28,43.830002,44.090000,43.209999,43.290001,39.654705,27613800
2015-09-29,43.369999,43.570000,43.049999,43.439999,39.792103,32763600
2015-09-30,43.880001,44.299999,43.660000,44.259998,40.543247,34958900
2015-10-01,44.750000,44.750000,43.750000,44.610001,40.863850,28657900
2015-10-02,44.270000,45.570000,43.919998,45.570000,41.743233,41839000
2015-10-05,45.750000,46.889999,45.700001,46.630001,42.714226,34369300
2015-10-06,46.330002,47.180000,46.220001,46.750000,42.824142,27017200
2015-10-07,47.099998,47.349998,45.950001,46.799999,42.869942,27711500
2015-10-08,46.560001,47.520000,46.500000,47.450001,43.465359,33772700
2015-10-09,47.450001,47.540001,46.919998,47.110001,43.153908,28600600
2015-10-12,46.980000,47.070000,46.500000,47.000000,43.053150,19769100
2015-10-13,46.560001,47.130001,46.560001,46.889999,42.952385,19987800
2015-10-14,46.650002,47.099998,46.529999,46.680000,42.760025,24697800
2015-10-15,47.009998,47.029999,46.529999,47.009998,43.062305,27189400
2015-10-16,47.020000,47.540001,46.900002,47.509998,43.520332,26450300
2015-10-19,47.419998,47.880001,47.020000,47.619999,43.621082,29387600
2015-10-20,47.439999,47.810001,47.020000,47.770000,43.758495,30802200
2015-10-21,47.919998,47.990002,47.110001,47.200001,43.236362,25144300
2015-10-22,47.529999,48.950001,47.090000,48.029999,43.996655,56637100
2015-10-23,52.299999,54.070000,52.250000,52.869999,48.430218,135227100
2015-10-26,52.529999,54.320000,52.500000,54.250000,49.694340,64633300
2015-10-27,53.990002,54.369999,53.580002,53.689999,49.181358,50999900
2015-10-28,53.540001,53.980000,52.860001,53.980000,49.447002,47000800
2015-10-29,53.540001,53.830002,53.220001,53.360001,48.879063,30202100
2015-10-30,53.320000,53.990002,52.619999,52.639999,48.219536,46619800
2015-11-02,52.849998,53.360001,52.619999,53.240002,48.769142,30285000
2015-11-03,52.930000,54.389999,52.900002,54.150002,49.602730,36596900
2015-11-04,54.180000,54.880001,54.060001,54.400002,49.831734,37087800
2015-11-05,54.490002,54.700001,54.000000,54.380001,49.813408,31468500
2015-11-06,54.090000,54.980000,53.959999,54.919998,50.308067,32851200
2015-11-09,54.549999,54.869999,53.560001,54.160000,49.611893,32513100
2015-11-10,54.070000,54.130001,53.270000,53.509998,49.016468,55283700
2015-11-11,53.700001,54.200001,53.459999,53.650002,49.144714,36516300
2015-11-12,53.480000,53.980000,53.189999,53.320000,48.842419,35361100
2015-11-13,53.070000,53.290001,52.529999,52.840000,48.402740,36848200
2015-11-16,53.080002,53.889999,52.849998,53.770000,49.254631,32165200
2015-11-17,53.169998,53.529999,52.849998,52.970001,48.848877,31551300
2015-11-18,53.000000,53.980000,52.980000,53.849998,49.660408,29710000
2015-11-19,53.990002,54.660000,53.779999,53.939999,49.743408,28149200
2015-11-20,54.250000,54.299999,53.270000,54.189999,49.973953,37147600
2015-11-23,54.250000,54.459999,53.750000,54.189999,49.973953,28235900
2015-11-24,53.919998,54.439999,53.580002,54.250000,50.029297,24600000
2015-11-25,54.090000,54.230000,53.689999,53.689999,49.512859,21005100
2015-11-27,53.799999,54.080002,53.790001,53.930000,49.734184,9009100
2015-11-30,54.540001,54.959999,54.000000,54.349998,50.121498,56241400
2015-12-01,54.410000,55.230000,54.299999,55.220001,50.923824,39952800
2015-12-02,55.320000,55.959999,55.060001,55.209999,50.914597,47274900
2015-12-03,55.490002,55.770000,53.930000,54.200001,49.983181,38627800
2015-12-04,54.119999,56.230000,54.099998,55.910000,51.560131,43963700
2015-12-07,55.790001,55.970001,55.290001,55.810001,51.467926,30709800
2015-12-08,55.470001,56.099998,54.990002,55.790001,51.449467,32878000
2015-12-09,55.369999,55.869999,54.509998,54.980000,50.702496,36373200
2015-12-10,55.389999,55.660000,55.009998,55.270000,50.969929,31775800
2015-12-11,54.709999,55.099998,54.009998,54.060001,49.854076,39549500
2015-12-14,54.330002,55.209999,53.680000,55.139999,50.850048,46768900
2015-12-15,55.660000,55.900002,55.090000,55.200001,50.905373,39843000
2015-12-16,55.540001,56.250000,54.759998,56.130001,51.763020,37503300
2015-12-17,56.360001,56.790001,55.529999,55.700001,51.366467,41280900
2015-12-18,55.770000,56.000000,54.029999,54.130001,49.918625,84684200
2015-12-21,54.880001,55.349998,54.230000,54.830002,50.564171,37246300
2015-12-22,54.990002,55.480000,54.500000,55.349998,51.043697,28322200
2015-12-23,55.700001,55.880001,55.439999,55.820000,51.477139,27279800
2015-12-24,55.860001,55.959999,55.430000,55.669998,51.338810,9558500
2015-12-28,55.349998,55.950001,54.980000,55.950001,51.597027,22458300
2015-12-29,56.290001,56.849998,56.060001,56.549999,52.150341,27731400
2015-12-30,56.470001,56.779999,56.290001,56.310001,51.929020,21704500
2015-12-31,56.040001,56.189999,55.419998,55.480000,51.163593,27334100
2016-01-04,54.320000,54.799999,53.389999,54.799999,50.536495,53778000
2016-01-05,54.930000,55.389999,54.540001,55.049999,50.767044,34079700
2016-01-06,54.320000,54.400002,53.639999,54.049999,49.844841,39518900
2016-01-07,52.700001,53.490002,52.070000,52.169998,48.111115,56564900
2016-01-08,52.369999,53.279999,52.150002,52.330002,48.258663,48754000
2016-01-11,52.509998,52.849998,51.459999,52.299999,48.230999,36943800
2016-01-12,52.759998,53.099998,52.060001,52.779999,48.673653,36095500
2016-01-13,53.799999,54.070000,51.299999,51.639999,47.622345,66883600
2016-01-14,52.000000,53.419998,51.570000,53.110001,48.977985,52381900
2016-01-15,51.310001,51.970001,50.340000,50.990002,47.022923,71820700
2016-01-19,51.480000,51.680000,50.060001,50.560001,46.626373,43564500
2016-01-20,49.980000,51.380001,49.099998,50.790001,46.838478,63273000
2016-01-21,51.000000,51.580002,50.299999,50.480000,46.552589,40191200
2016-01-22,51.410000,52.330002,51.259998,52.290001,48.221779,37555800
2016-01-25,51.939999,52.650002,51.650002,51.790001,47.760674,34707700
2016-01-26,51.790001,52.439999,51.549999,52.169998,48.111115,28900800
2016-01-27,52.009998,52.200001,51.020000,51.220001,47.235027,36775200
2016-01-28,51.860001,52.209999,51.250000,52.060001,48.009670,62513800
2016-01-29,54.730000,55.090000,54.000000,55.090000,50.803936,83611700
2016-02-01,54.880001,55.090000,54.500000,54.709999,50.453495,44208500
2016-02-02,54.169998,54.259998,52.650002,53.000000,48.876530,56313800
2016-02-03,53.250000,53.389999,51.259998,52.160000,48.101898,57559800
2016-02-04,52.099998,52.810001,51.369999,52.000000,47.954346,46987100
2016-02-05,51.939999,52.000000,49.560001,50.160000,46.257500,62009000
2016-02-08,49.549999,49.570000,48.189999,49.410000,45.565842,59290500
2016-02-09,49.020000,50.240002,48.669998,49.279999,45.445953,46740500
2016-02-10,49.889999,50.389999,49.520000,49.709999,45.842506,38237000
2016-02-11,48.680000,50.110001,48.509998,49.689999,45.824059,48878600
2016-02-12,50.250000,50.680000,49.750000,50.500000,46.571033,34243300
2016-02-16,50.900002,51.090000,50.130001,51.090000,47.453415,37291200
2016-02-17,51.490002,52.770000,51.450001,52.419998,48.688747,40789000
2016-02-18,52.330002,52.950001,52.099998,52.189999,48.475117,27176000
2016-02-19,51.970001,52.279999,51.529999,51.820000,48.131458,33559100
2016-02-22,52.279999,53.000000,52.279999,52.650002,48.902378,25008300
2016-02-23,52.340000,52.369999,50.980000,51.180000,47.537014,28895300
2016-02-24,50.689999,51.500000,50.200001,51.360001,47.704201,33014500
2016-02-25,51.730000,52.099998,50.610001,52.099998,48.391533,26939500
2016-02-26,52.599998,52.680000,51.099998,51.299999,47.648464,35975900
2016-02-29,51.349998,51.650002,50.660000,50.880001,47.258369,31654000
2016-03-01,50.970001,52.590000,50.919998,52.580002,48.837360,33024500
2016-03-02,52.410000,52.959999,52.160000,52.950001,49.181023,29289900
2016-03-03,52.970001,52.970001,51.779999,52.349998,48.623726,24427800
2016-03-04,52.400002,52.450001,51.709999,52.029999,48.326500,33034200
2016-03-07,51.560001,51.799999,50.580002,51.029999,47.397682,38407800
2016-03-08,50.799999,52.130001,50.599998,51.650002,47.973557,33835100
2016-03-09,51.889999,52.849998,51.860001,52.840000,49.078857,28251600
2016-03-10,52.930000,52.939999,51.160000,52.049999,48.345093,38387800
2016-03-11,53.000000,53.070000,52.380001,53.070000,49.292484,32275700
2016-03-14,52.709999,53.590000,52.630001,53.169998,49.385372,24083600
2016-03-15,52.750000,53.590000,52.740002,53.590000,49.775463,21104800
2016-03-16,53.450001,54.599998,53.400002,54.349998,50.481361,31691700
2016-03-17,54.209999,55.000000,54.000000,54.660000,50.769302,28223900
2016-03-18,54.919998,54.970001,53.450001,53.490002,49.682583,67625500
2016-03-21,53.250000,53.930000,52.930000,53.860001,50.026253,23925700
2016-03-22,53.610001,54.250000,53.459999,54.070000,50.221298,23124100
2016-03-23,54.110001,54.240002,53.740002,53.970001,50.128418,20129000
2016-03-24,53.840000,54.330002,53.730000,54.209999,50.351337,19950000
2016-03-28,54.209999,54.290001,53.330002,53.540001,49.729027,17025100
2016-03-29,53.660000,54.860001,53.450001,54.709999,50.815742,23924300
2016-03-30,54.930000,55.639999,54.900002,55.049999,51.131546,23008300
2016-03-31,54.950001,55.590000,54.860001,55.230000,51.298740,26360500
2016-04-01,55.049999,55.610001,54.570000,55.570000,51.614536,24399200
2016-04-04,55.430000,55.660000,55.000000,55.430000,51.484501,18928800
2016-04-05,55.189999,55.299999,54.459999,54.560001,50.676422,19272300
2016-04-06,54.360001,55.200001,54.209999,55.119999,51.196564,21188700
2016-04-07,54.869999,54.910000,54.230000,54.459999,50.583542,19225100
2016-04-08,54.669998,55.279999,54.320000,54.419998,50.546387,22167200
2016-04-11,54.490002,55.150002,54.299999,54.310001,50.444221,21414200
2016-04-12,54.369999,54.779999,53.759998,54.650002,50.760017,24944300
2016-04-13,55.119999,55.439999,54.889999,55.349998,51.410187,20818000
2016-04-14,55.220001,55.580002,55.070000,55.360001,51.419483,20877100
2016-04-15,55.299999,55.919998,55.110001,55.650002,51.688843,28793800
2016-04-18,55.490002,56.590000,55.209999,56.459999,52.441189,23786000
2016-04-19,56.630001,56.770000,55.680000,56.389999,52.376160,29596800
2016-04-20,56.290001,56.500000,55.490002,55.590000,51.633106,36195700
2016-04-21,55.799999,56.230000,55.419998,55.779999,51.809586,38909100
2016-04-22,51.910000,52.430000,50.770000,51.779999,48.094299,126834100
2016-04-25,51.779999,52.130001,51.630001,52.110001,48.400822,33226900
2016-04-26,52.259998,52.349998,51.090000,51.439999,47.778507,33532600
2016-04-27,51.480000,51.500000,50.549999,50.939999,47.314095,43369300
2016-04-28,50.619999,50.770000,49.560001,49.900002,46.348125,43134800
2016-04-29,49.349998,50.250000,49.349998,49.869999,46.320259,48411700
2016-05-02,50.000000,50.750000,49.779999,50.610001,47.007584,33114500
2016-05-03,50.340000,50.410000,49.599998,49.779999,46.236668,26460200
2016-05-04,49.840000,50.060001,49.459999,49.869999,46.320259,24257600
2016-05-05,49.869999,50.299999,49.730000,49.939999,46.385281,25390700
2016-05-06,49.919998,50.389999,49.660000,50.389999,46.803242,24787300
2016-05-09,50.490002,50.590000,50.000000,50.070000,46.506023,17951600
2016-05-10,50.330002,51.099998,50.189999,51.020000,47.388409,22891000
2016-05-11,51.130001,51.779999,51.000000,51.049999,47.416264,24039100
2016-05-12,51.200001,51.810001,50.919998,51.509998,47.843525,24102800
2016-05-13,51.439999,51.900002,51.040001,51.080002,47.444134,22592300
2016-05-16,50.799999,51.959999,50.750000,51.830002,48.140747,20032000
2016-05-17,51.720001,51.730000,50.360001,50.509998,47.242840,27803500
2016-05-18,50.480000,51.139999,50.299999,50.810001,47.523438,24907500
2016-05-19,50.470001,50.619999,49.820000,50.320000,47.065132,23842400
2016-05-20,50.480000,51.220001,50.400002,50.619999,47.345730,23905800
2016-05-23,50.599998,50.680000,49.980000,50.029999,46.793896,26118700
2016-05-24,50.700001,51.709999,50.400002,51.590000,48.252987,34757900
2016-05-25,51.919998,52.490002,51.790001,52.119999,48.748703,24040200
2016-05-26,51.930000,51.980000,51.360001,51.889999,48.533581,24335200
2016-05-27,51.919998,52.320000,51.770000,52.320000,48.935772,17721400
2016-05-31,52.259998,53.000000,52.080002,53.000000,49.571777,37653100
2016-06-01,52.439999,52.950001,52.439999,52.849998,49.431484,25324800
2016-06-02,52.639999,52.740002,51.840000,52.480000,49.085419,22840800
2016-06-03,52.380001,52.419998,51.599998,51.790001,48.440048,23368300
2016-06-06,51.990002,52.349998,51.889999,52.130001,48.758060,18243300
2016-06-07,52.240002,52.730000,52.099998,52.099998,48.730000,20866800
2016-06-08,52.020000,52.439999,51.869999,52.040001,48.673885,21149400
2016-06-09,52.000000,52.000000,51.490002,51.619999,48.281040,20305700
2016-06-10,51.049999,52.049999,51.040001,51.480000,48.150097,25833200
2016-06-13,49.580002,50.720001,49.060001,50.139999,46.896778,83217800
2016-06-14,49.900002,50.099998,49.570000,49.830002,46.606827,42577100
2016-06-15,49.779999,50.119999,49.689999,49.689999,46.475883,33757600
2016-06-16,49.520000,50.470001,49.509998,50.389999,47.130600,31188600
2016-06-17,50.410000,50.430000,49.820000,50.130001,46.887428,45710500
2016-06-20,50.639999,50.830002,50.029999,50.070000,46.831303,35607900
2016-06-21,50.200001,51.430000,50.160000,51.189999,47.878853,34097800
2016-06-22,51.080002,51.459999,50.950001,50.990002,47.691799,28816800
2016-06-23,51.279999,52.060001,51.150002,51.910000,48.552284,29028800
2016-06-24,49.810001,50.939999,49.520000,49.830002,46.606827,133503000
2016-06-27,49.099998,49.150002,48.040001,48.430000,45.297375,50216300
2016-06-28,48.919998,49.470001,48.669998,49.439999,46.242058,38140700
2016-06-29,49.910000,50.720001,49.799999,50.540001,47.270897,31304000
2016-06-30,50.720001,51.299999,50.500000,51.169998,47.860149,28527800
2016-07-01,51.130001,51.720001,51.070000,51.160000,47.850803,21400400
2016-07-05,50.830002,51.279999,50.740002,51.169998,47.860149,24806400
2016-07-06,50.779999,51.540001,50.389999,51.380001,48.056572,28167500
2016-07-07,51.419998,51.610001,51.070000,51.380001,48.056572,19585200
2016-07-08,51.730000,52.360001,51.549999,52.299999,48.917061,28391000
2016-07-11,52.500000,52.830002,52.470001,52.590000,49.188305,22269200
2016-07-12,52.939999,53.400002,52.790001,53.209999,49.768200,27317600
2016-07-13,53.560001,53.860001,53.180000,53.509998,50.048794,25356800
2016-07-14,53.840000,53.990002,53.580002,53.740002,50.263916,24545500
2016-07-15,53.950001,54.000000,53.209999,53.700001,50.226505,32024400
2016-07-18,53.700001,54.340000,53.549999,53.959999,50.469685,31433900
2016-07-19,53.709999,53.900002,52.930000,53.090000,49.655964,53336500
2016-07-20,56.150002,56.840000,55.529999,55.910000,52.293549,89893300
2016-07-21,55.980000,56.230000,55.759998,55.799999,52.190666,32776700
2016-07-22,56.080002,56.630001,55.779999,56.570000,52.910862,32157200
2016-07-25,56.470001,56.740002,56.259998,56.730000,53.060505,25610600
2016-07-26,56.520000,57.290001,56.509998,56.759998,53.088570,28079000
2016-07-27,56.610001,56.799999,56.110001,56.189999,52.555435,32327500
2016-07-28,56.000000,56.369999,55.720001,56.209999,52.574150,37550400
2016-07-29,56.259998,56.759998,56.049999,56.680000,53.013744,30558700
2016-08-01,56.599998,56.750000,56.139999,56.580002,52.920212,26003400
2016-08-02,56.849998,56.900002,56.310001,56.580002,52.920212,35122000
2016-08-03,56.680000,57.110001,56.490002,56.970001,53.284988,22075600
2016-08-04,56.799999,57.520000,56.669998,57.389999,53.677826,26587700
2016-08-05,57.650002,58.209999,57.450001,57.959999,54.210945,29335200
2016-08-08,58.060001,58.090000,57.779999,58.060001,54.304482,19473500
2016-08-09,58.169998,58.500000,58.020000,58.200001,54.435425,16920700
2016-08-10,58.160000,58.320000,57.820000,58.020000,54.267071,15756900
2016-08-11,58.029999,58.450001,58.029999,58.299999,54.528957,18162300
2016-08-12,58.029999,58.189999,57.619999,57.939999,54.192249,21655200
2016-08-15,58.009998,58.500000,57.959999,58.119999,54.360603,19283900
2016-08-16,57.610001,57.619999,57.270000,57.439999,54.059425,20523500
2016-08-17,57.540001,57.680000,57.230000,57.560001,54.172371,18856400
2016-08-18,57.419998,57.700001,57.270000,57.599998,54.210018,14214300
2016-08-19,57.430000,57.730000,57.200001,57.619999,54.228840,17271000
2016-08-22,57.599998,57.750000,57.259998,57.669998,54.275890,15221900
2016-08-23,57.900002,58.180000,57.849998,57.889999,54.482952,18732400
2016-08-24,57.799999,58.040001,57.720001,57.950001,54.539413,18151500
2016-08-25,57.880001,58.290001,57.779999,58.169998,54.746468,18552600
2016-08-26,58.279999,58.700001,57.689999,58.029999,54.614712,20971200
2016-08-29,58.180000,58.599998,58.099998,58.099998,54.680595,16417200
2016-08-30,57.980000,58.189999,57.610001,57.889999,54.482952,16930200
2016-08-31,57.650002,57.799999,57.299999,57.459999,54.078262,20860300
2016-09-01,57.009998,57.820000,57.009998,57.590000,54.200607,26075400
2016-09-02,57.669998,58.189999,57.419998,57.669998,54.275890,18900500
2016-09-06,57.779999,57.799999,57.209999,57.610001,54.219429,16278400
2016-09-07,57.470001,57.840000,57.410000,57.660000,54.266487,17493400
2016-09-08,57.630001,57.790001,57.180000,57.430000,54.050026,20146100
2016-09-09,56.790001,57.520000,56.209999,56.209999,52.901825,35113900
2016-09-12,56.000000,57.209999,55.610001,57.049999,53.692390,29303000
2016-09-13,56.500000,56.650002,56.049999,56.529999,53.202988,30130200
2016-09-14,56.389999,56.630001,56.029999,56.259998,52.948883,24062500
2016-09-15,56.150002,57.349998,55.980000,57.189999,53.824150,26847000
2016-09-16,57.630001,57.630001,56.750000,57.250000,53.880623,44607000
2016-09-19,57.270000,57.750000,56.849998,56.930000,53.579449,20937100
2016-09-20,57.349998,57.349998,56.750000,56.810001,53.466515,17384000
2016-09-21,57.509998,57.849998,57.080002,57.759998,54.360600,33707300
2016-09-22,57.919998,58.000000,57.630001,57.820000,54.417068,19822200
2016-09-23,57.869999,57.910000,57.380001,57.430000,54.050026,19955300
2016-09-26,57.080002,57.139999,56.830002,56.900002,53.551224,21688700
2016-09-27,56.930000,58.060001,56.680000,57.950001,54.539413,28065100
2016-09-28,57.880001,58.060001,57.669998,58.029999,54.614712,20536400
2016-09-29,57.810001,58.169998,57.209999,57.400002,54.021790,25463500
2016-09-30,57.570000,57.770000,57.340000,57.599998,54.210018,29910800
2016-10-03,57.410000,57.549999,57.060001,57.419998,54.040600,19189500
2016-10-04,57.270000,57.599998,56.970001,57.240002,53.871212,20085900
2016-10-05,57.290001,57.959999,57.259998,57.639999,54.247665,16726400
2016-10-06,57.740002,57.860001,57.279999,57.740002,54.341782,16212600
2016-10-07,57.849998,57.980000,57.419998,57.799999,54.398243,20089000
2016-10-10,57.910000,58.389999,57.869999,58.040001,54.624126,18196500
2016-10-11,57.889999,58.020000,56.889999,57.189999,53.824150,26497400
2016-10-12,57.110001,57.270000,56.400002,57.110001,53.748856,22177500
2016-10-13,56.700001,57.299999,56.320000,56.919998,53.570038,25313700
2016-10-14,57.119999,57.740002,57.119999,57.419998,54.040600,27402500
2016-10-17,57.360001,57.459999,56.869999,57.220001,53.852383,23830000
2016-10-18,57.529999,57.950001,57.410000,57.660000,54.266487,19149500
2016-10-19,57.470001,57.840000,57.400002,57.529999,54.144135,22878400
2016-10-20,57.500000,57.520000,56.660000,57.250000,53.880623,49455600
2016-10-21,60.279999,60.450001,59.490002,59.660000,56.148781,80032200
2016-10-24,59.939999,61.000000,59.930000,61.000000,57.409912,54067000
2016-10-25,60.849998,61.369999,60.799999,60.990002,57.400509,35137200
2016-10-26,60.810001,61.200001,60.470001,60.630001,57.061687,29911600
2016-10-27,60.610001,60.830002,60.090000,60.099998,56.562885,28479900
2016-10-28,60.009998,60.520000,59.580002,59.869999,56.346416,33574700
2016-10-31,60.160000,60.419998,59.919998,59.919998,56.393475,26434700
2016-11-01,59.970001,60.020000,59.250000,59.799999,56.280540,24533000
2016-11-02,59.820000,59.930000,59.299999,59.430000,55.932320,22147000
2016-11-03,59.529999,59.639999,59.110001,59.209999,55.725262,21600400
2016-11-04,58.650002,59.279999,58.520000,58.709999,55.254688,28697000
2016-11-07,59.779999,60.520000,59.779999,60.419998,56.864044,31664800
2016-11-08,60.549999,60.779999,60.150002,60.470001,56.911110,22935400
2016-11-09,60.000000,60.590000,59.200001,60.169998,56.628757,49632500
2016-11-10,60.480000,60.490002,57.630001,58.700001,55.245274,57822400
2016-11-11,58.230000,59.119999,58.009998,59.020000,55.546452,38767800
2016-11-14,59.020000,59.080002,57.279999,58.119999,54.699413,41328400
2016-11-15,58.330002,59.490002,58.320000,58.869999,55.779564,35904100
2016-11-16,58.939999,59.660000,58.810001,59.650002,56.518631,27332500
2016-11-17,60.410000,60.950001,59.970001,60.639999,57.456646,32132700
2016-11-18,60.779999,61.139999,60.299999,60.349998,57.181877,27686300
2016-11-21,60.500000,60.970001,60.419998,60.860001,57.665096,19652600
2016-11-22,60.980000,61.259998,60.810001,61.119999,57.911449,23206700
2016-11-23,61.009998,61.099998,60.250000,60.400002,57.229248,21848900
2016-11-25,60.299999,60.529999,60.130001,60.529999,57.352421,8409600
2016-11-28,60.340000,61.020000,60.209999,60.610001,57.428230,20732600
2016-11-29,60.650002,61.410000,60.520000,61.090000,57.883026,22366700
2016-11-30,60.860001,61.180000,60.220001,60.259998,57.096596,34655400
2016-12-01,60.110001,60.150002,58.939999,59.200001,56.092239,34542100
2016-12-02,59.080002,59.470001,58.799999,59.250000,56.139614,25515700
2016-12-05,59.700001,60.590000,59.560001,60.220001,57.058708,23552700
2016-12-06,60.430000,60.459999,59.799999,59.950001,56.802868,19907000
2016-12-07,60.009998,61.380001,59.799999,61.369999,58.148327,30809000
2016-12-08,61.299999,61.580002,60.840000,61.009998,57.807224,21220800
2016-12-09,61.180000,61.990002,61.130001,61.970001,58.716835,27349400
2016-12-12,61.820000,62.299999,61.720001,62.169998,58.906326,20198100
2016-12-13,62.500000,63.419998,62.240002,62.980000,59.673817,35718900
2016-12-14,63.000000,63.450001,62.529999,62.680000,59.389561,30352700
2016-12-15,62.700001,63.150002,62.299999,62.580002,59.294807,27669900
2016-12-16,62.950001,62.950001,62.119999,62.299999,59.029503,42453100
2016-12-19,62.560001,63.770000,62.419998,63.619999,60.280209,34338200
2016-12-20,63.689999,63.799999,63.029999,63.540001,60.204411,26028400
2016-12-21,63.430000,63.700001,63.119999,63.540001,60.204411,17096300
2016-12-22,63.840000,64.099998,63.410000,63.549999,60.213886,22176600
2016-12-23,63.450001,63.540001,62.799999,63.240002,59.920162,12403800
2016-12-27,63.209999,64.070000,63.209999,63.279999,59.958057,11763200
2016-12-28,63.400002,63.400002,62.830002,62.990002,59.683289,14653300
2016-12-29,62.860001,63.200001,62.730000,62.900002,59.598007,10250600
2016-12-30,62.959999,62.990002,62.029999,62.139999,58.877903,25579900
2017-01-03,62.790001,62.840000,62.130001,62.580002,59.294807,20694100
2017-01-04,62.480000,62.750000,62.119999,62.299999,59.029503,21340000
2017-01-05,62.189999,62.660000,62.029999,62.299999,59.029503,24876000
2017-01-06,62.299999,63.150002,62.040001,62.840000,59.541157,19922900
2017-01-09,62.759998,63.080002,62.540001,62.639999,59.351658,20382700
2017-01-10,62.730000,63.070000,62.279999,62.619999,59.332706,18593000
2017-01-11,62.610001,63.230000,62.430000,63.189999,59.872780,21517300
2017-01-12,63.060001,63.400002,61.950001,62.610001,59.323235,20968200
2017-01-13,62.619999,62.869999,62.349998,62.700001,59.408504,19422300
2017-01-17,62.680000,62.700001,62.029999,62.529999,59.247429,20664000
2017-01-18,62.669998,62.700001,62.119999,62.500000,59.219009,19670100
2017-01-19,62.240002,62.980000,62.200001,62.299999,59.029503,18451700
2017-01-20,62.669998,62.820000,62.369999,62.740002,59.446411,30213500
2017-01-23,62.700001,63.119999,62.570000,62.959999,59.654854,23097600
2017-01-24,63.200001,63.740002,62.939999,63.520000,60.185467,24672900
2017-01-25,63.950001,64.099998,63.450001,63.680000,60.337063,23672700
2017-01-26,64.120003,64.540001,63.549999,64.269997,60.896084,43554600
2017-01-27,65.389999,65.910004,64.889999,65.779999,62.326820,44818000
2017-01-30,65.690002,65.790001,64.800003,65.129997,61.710941,31651400
2017-01-31,64.860001,65.150002,64.260002,64.650002,61.256142,25270500
2017-02-01,64.360001,64.620003,63.470001,63.580002,60.242310,39671500
2017-02-02,63.250000,63.410000,62.750000,63.169998,59.853832,45827000
2017-02-03,63.500000,63.700001,63.070000,63.680000,60.337063,30301800
2017-02-06,63.500000,63.650002,63.139999,63.639999,60.299160,19796400
2017-02-07,63.740002,63.779999,63.230000,63.430000,60.100178,20277200
2017-02-08,63.570000,63.810001,63.220001,63.340000,60.014915,18096400
2017-02-09,63.520000,64.440002,63.320000,64.059998,60.697113,22644400
2017-02-10,64.250000,64.300003,63.980000,64.000000,60.640266,18170700
2017-02-13,64.239998,64.860001,64.129997,64.720001,61.322472,22920100
2017-02-14,64.410004,64.720001,64.019997,64.570000,61.551250,23108400
2017-02-15,64.500000,64.570000,64.160004,64.529999,61.513107,17005200
2017-02-16,64.739998,65.239998,64.440002,64.519997,61.503574,20546300
2017-02-17,64.470001,64.690002,64.300003,64.620003,61.598915,21248800
2017-02-21,64.610001,64.949997,64.449997,64.489998,61.474983,20655900
2017-02-22,64.330002,64.389999,64.050003,64.360001,61.351059,19292700
2017-02-23,64.419998,64.730003,64.190002,64.620003,61.598915,20273100
2017-02-24,64.529999,64.800003,64.139999,64.620003,61.598915,21796800
2017-02-27,64.540001,64.540001,64.050003,64.230003,61.227146,15871500
2017-02-28,64.080002,64.199997,63.759998,63.980000,60.988831,23239800
2017-03-01,64.129997,64.989998,64.019997,64.940002,61.903957,26937500
2017-03-02,64.690002,64.750000,63.880001,64.010002,61.017429,24539600
2017-03-03,63.990002,64.279999,63.619999,64.250000,61.246208,18135900
2017-03-06,63.970001,64.559998,63.810001,64.269997,61.265270,18750300
2017-03-07,64.190002,64.779999,64.190002,64.400002,61.389194,18521000
2017-03-08,64.260002,65.080002,64.250000,64.989998,61.951611,21510900
2017-03-09,65.190002,65.199997,64.480003,64.730003,61.703762,19846800
2017-03-10,65.110001,65.260002,64.750000,64.930000,61.894413,19538200
2017-03-13,65.010002,65.190002,64.570000,64.709999,61.684700,20100000
2017-03-14,64.529999,64.550003,64.150002,64.410004,61.398731,14280200
2017-03-15,64.550003,64.919998,64.250000,64.750000,61.722843,24833800
2017-03-16,64.750000,64.760002,64.300003,64.639999,61.617970,20674300
2017-03-17,64.910004,65.239998,64.680000,64.870003,61.837227,49219700
2017-03-20,64.910004,65.180000,64.720001,64.930000,61.894413,14598100
2017-03-21,65.190002,65.500000,64.129997,64.209999,61.208073,26640500
2017-03-22,64.120003,65.139999,64.120003,65.029999,61.989742,20680000
2017-03-23,64.940002,65.239998,64.769997,64.870003,61.837227,19269200
2017-03-24,65.360001,65.449997,64.760002,64.980003,61.942085,22617100
2017-03-27,64.629997,65.220001,64.349998,65.099998,62.056461,18614700
2017-03-28,64.959999,65.470001,64.650002,65.290001,62.237579,20080400
2017-03-29,65.120003,65.500000,64.949997,65.470001,62.409161,13618400
2017-03-30,65.419998,65.980003,65.360001,65.709999,62.637959,15122800
2017-03-31,65.650002,66.190002,65.449997,65.860001,62.780933,21040300
2017-04-03,65.809998,65.940002,65.190002,65.550003,62.485432,20400900
2017-04-04,65.389999,65.809998,65.279999,65.730003,62.657024,12997400
2017-04-05,66.300003,66.349998,65.440002,65.559998,62.494957,21448600
2017-04-06,65.599998,66.059998,65.480003,65.730003,62.657024,18103500
2017-04-07,65.849998,65.959999,65.440002,65.680000,62.609356,14108500
2017-04-10,65.610001,65.820000,65.360001,65.529999,62.466362,17952700
2017-04-11,65.599998,65.610001,64.849998,65.480003,62.418705,18791500
2017-04-12,65.419998,65.510002,65.110001,65.230003,62.180389,17108500
2017-04-13,65.290001,65.860001,64.949997,64.949997,61.913479,17896500
2017-04-17,65.040001,65.489998,65.010002,65.480003,62.418705,16689300
2017-04-18,65.330002,65.709999,65.160004,65.389999,62.332912,15155600
2017-04-19,65.650002,65.750000,64.889999,65.040001,61.999271,26992800
2017-04-20,65.459999,65.750000,65.139999,65.500000,62.437775,22299500
2017-04-21,65.669998,66.699997,65.449997,66.400002,63.295692,32522600
2017-04-24,67.480003,67.660004,67.099998,67.529999,64.372856,29770000
2017-04-25,67.900002,68.040001,67.599998,67.919998,64.744644,30242700
2017-04-26,68.080002,68.309998,67.620003,67.830002,64.658836,26190800
2017-04-27,68.150002,68.379997,67.580002,68.269997,65.078255,34971000
2017-04-28,68.910004,69.139999,67.690002,68.459999,65.259361,39548800
2017-05-01,68.680000,69.550003,68.500000,69.410004,66.164970,31954400
2017-05-02,69.709999,69.709999,69.129997,69.300003,66.060104,23906100
2017-05-03,69.379997,69.379997,68.709999,69.080002,65.850403,28928000
2017-05-04,69.029999,69.080002,68.639999,68.809998,65.593018,21749400
2017-05-05,68.900002,69.029999,68.489998,69.000000,65.774132,19128800
2017-05-08,68.970001,69.050003,68.419998,68.940002,65.716949,18566100
2017-05-09,68.860001,69.279999,68.680000,69.040001,65.812263,22858400
2017-05-10,68.989998,69.559998,68.919998,69.309998,66.069633,17977800
2017-05-11,68.360001,68.730003,68.120003,68.459999,65.259361,28789400
2017-05-12,68.610001,68.610001,68.040001,68.379997,65.183121,18714100
2017-05-15,68.139999,68.480003,67.570000,68.430000,65.230782,31530300
2017-05-16,68.230003,69.440002,68.160004,69.410004,66.544235,34956000
2017-05-17,68.889999,69.099998,67.430000,67.480003,64.693916,30548800
2017-05-18,67.400002,68.129997,67.139999,67.709999,64.914406,25201300
2017-05-19,67.500000,68.099998,67.430000,67.690002,64.895233,26961100
2017-05-22,67.889999,68.500000,67.500000,68.449997,65.623863,16237600
2017-05-23,68.720001,68.750000,68.379997,68.680000,65.844368,15425800
2017-05-24,68.870003,68.879997,68.449997,68.769997,65.930641,14593900
2017-05-25,68.970001,69.879997,68.910004,69.620003,66.745552,21854100
2017-05-26,69.800003,70.220001,69.519997,69.959999,67.071495,19827900
2017-05-30,69.790001,70.410004,69.769997,70.410004,67.502930,17072800
2017-05-31,70.529999,70.739998,69.809998,69.839996,66.956467,30436400
2017-06-01,70.239998,70.610001,69.449997,70.099998,67.205734,21603600
2017-06-02,70.440002,71.860001,70.239998,71.760002,68.797203,34770300
2017-06-05,71.970001,72.889999,71.809998,72.279999,69.295723,33316800
2017-06-06,72.300003,72.620003,72.269997,72.519997,69.525810,31511100
2017-06-07,72.639999,72.769997,71.949997,72.389999,69.401192,22301800
2017-06-08,72.510002,72.519997,71.500000,71.949997,68.979347,24588300
2017-06-09,72.040001,72.080002,68.589996,70.320000,67.416641,49187400
2017-06-12,69.250000,69.940002,68.129997,69.779999,66.898956,47761700
2017-06-13,70.019997,70.820000,69.959999,70.650002,67.733017,25258600
2017-06-14,70.910004,71.099998,69.430000,70.269997,67.368706,25510700
2017-06-15,69.269997,70.209999,68.800003,69.900002,67.013992,26068700
2017-06-16,69.730003,70.029999,69.220001,70.000000,67.109863,48345100
2017-06-19,70.500000,70.940002,70.349998,70.870003,67.943947,23798300
2017-06-20,70.820000,70.870003,69.870003,69.910004,67.023575,21512200
2017-06-21,70.209999,70.620003,69.940002,70.269997,67.368706,19891100
2017-06-22,70.540001,70.589996,69.709999,70.260002,67.359131,22965700
2017-06-23,70.089996,71.250000,69.919998,71.209999,68.269890,27617300
2017-06-26,71.400002,71.709999,70.440002,70.529999,67.617989,19607000
2017-06-27,70.110001,70.180000,69.180000,69.209999,66.352463,25215100
2017-06-28,69.209999,69.839996,68.790001,69.800003,66.918137,25806200
2017-06-29,69.379997,69.489998,68.089996,68.489998,65.662209,28918700
2017-06-30,68.779999,69.379997,68.739998,68.930000,66.084045,24161100
2017-07-03,69.330002,69.599998,68.019997,68.169998,65.355415,16165500
2017-07-05,68.260002,69.440002,68.220001,69.080002,66.227852,21176300
2017-07-06,68.269997,68.779999,68.120003,68.570000,65.738907,21117600
2017-07-07,68.699997,69.839996,68.699997,69.459999,66.592163,16878300
2017-07-10,69.459999,70.250000,69.199997,69.980003,67.090698,15014500
2017-07-11,70.000000,70.680000,69.750000,69.989998,67.100281,17460000
2017-07-12,70.690002,71.279999,70.550003,71.150002,68.212379,17750900
2017-07-13,71.500000,72.040001,71.309998,71.769997,68.806770,20269800
2017-07-14,72.239998,73.269997,71.959999,72.779999,69.775085,25868100
2017-07-17,72.800003,73.449997,72.720001,73.349998,70.321541,21803900
2017-07-18,73.089996,73.389999,72.660004,73.300003,70.273613,26435300
2017-07-19,73.500000,74.040001,73.449997,73.860001,70.810493,22416200
2017-07-20,74.180000,74.300003,73.279999,74.220001,71.155632,42361000
2017-07-21,73.449997,74.290001,73.169998,73.790001,70.743385,46717100
2017-07-24,73.529999,73.750000,73.129997,73.599998,70.561241,21394800
2017-07-25,73.800003,74.309998,73.500000,74.190002,71.126862,22018700
2017-07-26,74.339996,74.379997,73.809998,74.050003,70.992645,16252200
2017-07-27,73.760002,74.419998,72.320000,73.160004,70.139397,36844200
2017-07-28,72.669998,73.309998,72.540001,73.040001,70.024345,18306700
2017-07-31,73.300003,73.440002,72.410004,72.699997,69.698387,23600100
2017-08-01,73.099998,73.419998,72.489998,72.580002,69.583351,22132300
2017-08-02,72.550003,72.559998,71.440002,72.260002,69.276558,26499200
2017-08-03,72.190002,72.440002,71.849998,72.150002,69.171097,18214400
2017-08-04,72.400002,73.040001,72.239998,72.680000,69.679214,22579000
2017-08-07,72.800003,72.900002,72.260002,72.400002,69.410774,18705700
2017-08-08,72.089996,73.129997,71.750000,72.790001,69.784668,22044600
2017-08-09,72.250000,72.510002,72.050003,72.470001,69.477875,22213400
2017-08-10,71.900002,72.190002,71.349998,71.410004,68.461647,24734500
2017-08-11,71.610001,72.699997,71.279999,72.500000,69.506645,21443700
2017-08-14,73.059998,73.720001,72.949997,73.589996,70.551636,20096600
2017-08-15,73.589996,73.589996,73.040001,73.220001,70.570915,19181400
2017-08-16,73.339996,74.099998,73.169998,73.650002,70.985359,18150400
2017-08-17,73.580002,73.870003,72.400002,72.400002,69.780586,22977500
2017-08-18,72.269997,72.839996,71.930000,72.489998,69.867325,18761500
2017-08-21,72.470001,72.480003,71.699997,72.150002,69.539635,17734800
2017-08-22,72.349998,73.239998,72.349998,73.160004,70.513084,14343700
2017-08-23,72.959999,73.150002,72.529999,72.720001,70.089012,13766500
2017-08-24,72.739998,72.860001,72.070000,72.690002,70.060097,17098300
2017-08-25,72.860001,73.349998,72.480003,72.820000,70.185387,12794300
2017-08-28,73.059998,73.089996,72.550003,72.830002,70.195030,14569700
2017-08-29,72.250000,73.160004,72.050003,73.050003,70.407074,11478400
2017-08-30,73.010002,74.209999,72.830002,74.010002,71.332336,16897800
2017-08-31,74.029999,74.959999,73.800003,74.769997,72.064835,27652800
2017-09-01,74.709999,74.739998,73.639999,73.940002,71.264862,21736200
2017-09-05,73.339996,73.889999,72.980003,73.610001,70.946815,21556000
2017-09-06,73.739998,74.040001,73.349998,73.400002,70.744408,16535800
2017-09-07,73.680000,74.599998,73.599998,74.339996,71.650398,17471200
2017-09-08,74.330002,74.440002,73.839996,73.980003,71.303413,14703800
2017-09-11,74.309998,74.940002,74.309998,74.760002,72.055199,17910400
2017-09-12,74.760002,75.239998,74.370003,74.680000,71.978088,14394900
2017-09-13,74.930000,75.230003,74.550003,75.209999,72.488922,13380800
2017-09-14,75.000000,75.489998,74.519997,74.769997,72.064835,15733900
2017-09-15,74.830002,75.389999,74.070000,75.309998,72.585297,38578400
2017-09-18,75.230003,75.970001,75.040001,75.160004,72.440735,23307000
2017-09-19,75.209999,75.709999,75.010002,75.440002,72.710594,16093300
2017-09-20,75.349998,75.550003,74.309998,74.940002,72.228691,21587900
2017-09-21,75.110001,75.239998,74.110001,74.209999,71.525093,19186100
2017-09-22,73.989998,74.510002,73.849998,74.410004,71.717850,14111400
2017-09-25,74.089996,74.250000,72.919998,73.260002,70.609474,24149200
2017-09-26,73.669998,73.809998,72.989998,73.260002,70.609474,18019600
2017-09-27,73.550003,74.169998,73.169998,73.849998,71.178116,19565100
2017-09-28,73.540001,73.970001,73.309998,73.870003,71.197395,10883800
2017-09-29,73.940002,74.540001,73.879997,74.489998,71.794968,17079100
2017-10-02,74.709999,75.010002,74.300003,74.610001,71.910622,15304800
2017-10-03,74.669998,74.879997,74.190002,74.260002,71.573280,12190400
2017-10-04,74.089996,74.720001,73.709999,74.690002,71.987740,13317700
2017-10-05,75.220001,76.120003,74.959999,75.970001,73.221413,21195300
2017-10-06,75.669998,76.029999,75.540001,76.000000,73.250328,13959800
2017-10-09,75.970001,76.550003,75.860001,76.290001,73.529846,11386500
2017-10-10,76.330002,76.629997,76.139999,76.290001,73.529846,13944500
2017-10-11,76.360001,76.459999,75.949997,76.419998,73.655144,15388900
2017-10-12,76.489998,77.290001,76.370003,77.120003,74.329826,16876500
2017-10-13,77.589996,77.870003,77.290001,77.489998,74.686424,15335700
2017-10-16,77.419998,77.809998,77.349998,77.650002,74.840637,12380100
2017-10-17,77.470001,77.620003,77.250000,77.589996,74.782806,16824000
2017-10-18,77.669998,77.849998,77.370003,77.610001,74.802094,13300700
2017-10-19,77.570000,77.930000,77.349998,77.910004,75.091248,15092800
2017-10-20,78.320000,78.970001,78.220001,78.809998,75.958679,22866400
2017-10-23,78.989998,79.339996,78.760002,78.830002,75.977959,20627200
2017-10-24,78.900002,79.199997,78.459999,78.860001,76.006866,17517200
2017-10-25,78.580002,79.099998,78.010002,78.629997,75.785194,20410800
2017-10-26,79.199997,79.419998,78.750000,78.760002,75.910477,32120700
2017-10-27,84.370003,86.199997,83.610001,83.809998,80.777763,71066700
2017-10-30,83.699997,84.330002,83.110001,83.889999,80.854881,31756700
2017-10-31,84.360001,84.360001,83.110001,83.180000,80.170578,27086600
2017-11-01,83.680000,83.760002,82.879997,83.180000,80.170578,22307400
2017-11-02,83.349998,84.459999,83.120003,84.050003,81.009094,23992900
2017-11-03,84.080002,84.540001,83.400002,84.139999,81.095818,17633500
2017-11-06,84.199997,84.699997,84.080002,84.470001,81.413895,19860900
2017-11-07,84.769997,84.900002,83.930000,84.269997,81.221123,17939700
2017-11-08,84.139999,84.610001,83.830002,84.559998,81.500641,18034200
2017-11-09,84.110001,84.269997,82.900002,84.089996,81.047638,21178400
2017-11-10,83.790001,84.099998,83.230003,83.870003,80.835602,19397800
2017-11-13,83.660004,83.940002,83.459999,83.930000,80.893425,14196900
2017-11-14,83.500000,84.099998,82.980003,84.050003,81.009094,18801300
2017-11-15,83.470001,83.690002,82.690002,82.980003,80.379456,19383100
2017-11-16,83.099998,83.419998,82.940002,83.199997,80.592560,20962800
2017-11-17,83.120003,83.120003,82.239998,82.400002,79.817635,22079000
2017-11-20,82.400002,82.589996,82.250000,82.529999,79.943558,16315000
2017-11-21,82.739998,83.839996,82.739998,83.720001,81.096275,21237500
2017-11-22,83.830002,83.900002,83.040001,83.110001,80.505379,20553100
2017-11-24,83.010002,83.430000,82.779999,83.260002,80.650688,7425600
2017-11-27,83.309998,83.980003,83.300003,83.870003,81.241570,18265200
2017-11-28,84.070000,85.059998,84.019997,84.879997,82.219917,21926000
2017-11-29,84.709999,84.919998,83.180000,83.339996,80.728165,27381100
2017-11-30,83.510002,84.519997,83.339996,84.169998,81.532158,33054600
2017-12-01,83.599998,84.809998,83.220001,84.260002,81.619354,29532100
2017-12-04,84.419998,84.430000,80.699997,81.080002,78.539001,39094900
2017-12-05,81.339996,82.680000,80.980003,81.589996,79.033028,26152300
2017-12-06,81.550003,83.139999,81.430000,82.779999,80.185715,26162100
2017-12-07,82.540001,82.800003,82.000000,82.489998,79.904816,23184500
2017-12-08,83.629997,84.580002,83.330002,84.160004,81.522484,24489100
2017-12-11,84.290001,85.370003,84.120003,85.230003,82.558945,22857900
2017-12-12,85.309998,86.050003,85.080002,85.580002,82.897980,23924100
2017-12-13,85.739998,86.000000,85.169998,85.349998,82.675194,22062700
2017-12-14,85.430000,85.870003,84.529999,84.690002,82.035873,19306000
2017-12-15,85.260002,87.089996,84.879997,86.849998,84.128189,53936700
2017-12-18,87.120003,87.500000,86.230003,86.379997,83.672905,22283800
2017-12-19,86.349998,86.349998,85.269997,85.830002,83.140144,23524800
2017-12-20,86.199997,86.300003,84.709999,85.519997,82.839859,23674900
2017-12-21,86.050003,86.099998,85.400002,85.500000,82.820488,17990700
2017-12-22,85.400002,85.629997,84.919998,85.510002,82.830170,14145800
2017-12-26,85.309998,85.529999,85.029999,85.400002,82.723602,9891200
2017-12-27,85.650002,85.980003,85.220001,85.709999,83.023911,14678000
2017-12-28,85.900002,85.930000,85.550003,85.720001,83.033585,10594300
2017-12-29,85.629997,86.050003,85.500000,85.540001,82.859230,18717400
2018-01-02,86.129997,86.309998,85.500000,85.949997,83.256378,22483800
2018-01-03,86.059998,86.510002,85.970001,86.349998,83.643845,26061400
2018-01-04,86.589996,87.660004,86.570000,87.110001,84.380028,21912000
2018-01-05,87.660004,88.410004,87.430000,88.190002,85.426178,23407100
2018-01-08,88.199997,88.580002,87.599998,88.279999,85.513359,22113000
2018-01-09,88.650002,88.730003,87.860001,88.220001,85.455238,19484300
2018-01-10,87.860001,88.190002,87.410004,87.820000,85.067780,18652200
2018-01-11,88.129997,88.129997,87.239998,88.080002,85.319633,17808900
2018-01-12,88.669998,89.779999,88.449997,89.599998,86.791992,24271500
2018-01-16,90.099998,90.790001,88.010002,88.349998,85.581161,36599700
2018-01-17,89.080002,90.279999,88.750000,90.139999,87.315063,25621200
2018-01-18,89.800003,90.669998,89.660004,90.099998,87.276321,24159700
2018-01-19,90.139999,90.610001,89.660004,90.000000,87.179459,36875000
2018-01-22,90.000000,91.620003,89.739998,91.610001,88.739006,23601600
2018-01-23,91.900002,92.300003,91.540001,91.900002,89.019920,23412800
2018-01-24,92.550003,93.430000,91.580002,91.820000,88.942421,33277500
2018-01-25,92.470001,93.239998,91.930000,92.330002,89.436432,26383200
2018-01-26,93.120003,94.059998,92.580002,94.059998,91.112213,29172200
2018-01-29,95.139999,95.449997,93.720001,93.919998,90.976601,31569900
2018-01-30,93.300003,93.660004,92.099998,92.739998,89.833588,38635100
2018-01-31,93.750000,95.400002,93.510002,95.010002,92.032455,48756300
2018-02-01,94.790001,96.070000,93.580002,94.260002,91.305946,47227900
2018-02-02,93.639999,93.970001,91.500000,91.779999,88.903671,47867800
2018-02-05,90.559998,93.239998,88.000000,88.000000,85.242134,51031500
2018-02-06,86.889999,91.480003,85.250000,91.330002,88.467781,67998600
2018-02-07,90.489998,91.769997,89.199997,89.610001,86.801689,41107600
2018-02-08,89.709999,89.879997,84.760002,85.010002,82.345848,55628700
2018-02-09,86.300003,88.930000,83.830002,88.180000,85.416489,63499100
2018-02-12,88.739998,89.779999,87.930000,89.129997,86.336708,35720300
2018-02-13,88.930000,90.000000,87.800003,89.830002,87.014778,26407700
2018-02-14,88.510002,90.989998,88.410004,90.809998,88.377274,34960900
2018-02-15,91.209999,92.720001,90.620003,92.660004,90.177727,27823900
2018-02-16,92.449997,93.500000,91.800003,92.000000,89.535393,30596900
2018-02-20,91.480003,93.059998,91.010002,92.720001,90.236115,30911700
2018-02-21,92.980003,93.360001,91.489998,91.489998,89.039063,26922500
2018-02-22,92.050003,92.730003,91.360001,91.730003,89.272644,24392800
2018-02-23,93.599998,94.070000,92.360001,94.059998,91.540215,26329200
2018-02-26,94.400002,95.449997,94.250000,95.419998,92.863777,30199800
2018-02-27,95.739998,95.839996,94.199997,94.199997,91.676453,25869100
2018-02-28,94.839996,95.709999,93.629997,93.769997,91.257973,31167300
2018-03-01,93.989998,94.570000,91.839996,92.849998,90.362617,37135600
2018-03-02,91.580002,93.150002,90.860001,93.050003,90.557266,32830400
2018-03-05,92.339996,94.269997,92.260002,93.639999,91.131462,23901600
2018-03-06,94.339996,94.489998,92.940002,93.320000,90.820038,22175800
2018-03-07,93.160004,93.940002,92.430000,93.860001,91.345573,26716100
2018-03-08,94.269997,95.099998,93.769997,94.430000,91.900299,25887800
2018-03-09,95.290001,96.540001,95.000000,96.540001,93.953796,36937300
2018-03-12,96.500000,97.209999,96.040001,96.769997,94.177605,26073700
2018-03-13,97.000000,97.239998,93.970001,94.410004,91.880836,35387800
2018-03-14,95.120003,95.410004,93.500000,93.849998,91.335838,32132000
2018-03-15,93.529999,94.580002,92.830002,94.180000,91.656998,27611000
2018-03-16,94.680000,95.379997,93.919998,94.599998,92.065750,49081300
2018-03-19,93.739998,93.900002,92.110001,92.889999,90.401558,33344100
2018-03-20,93.050003,93.769997,93.000000,93.129997,90.635124,23075200
2018-03-21,92.930000,94.050003,92.209999,92.480003,90.002548,24457100
2018-03-22,91.269997,91.750000,89.660004,89.790001,87.384605,38604700
2018-03-23,89.500000,90.459999,87.080002,87.180000,84.844528,44068900
2018-03-26,90.610001,94.000000,90.400002,93.779999,91.267723,56396800
2018-03-27,94.940002,95.139999,88.510002,89.470001,87.073189,56569000
2018-03-28,89.820000,91.230003,88.870003,89.389999,86.995323,52501100
2018-03-29,90.180000,92.290001,88.400002,91.269997,88.824951,45867500
2018-04-02,90.470001,90.879997,87.510002,88.519997,86.148628,48515400
2018-04-03,89.580002,90.050003,87.889999,89.709999,87.306747,37213800
2018-04-04,87.849998,92.760002,87.730003,92.330002,89.856560,35560000
2018-04-05,92.440002,93.070000,91.400002,92.379997,89.905212,29771900
2018-04-06,91.489998,92.459999,89.480003,90.230003,87.812813,38026000
2018-04-09,91.040001,93.169998,90.620003,90.769997,88.338348,31533900
2018-04-10,92.389999,93.279999,91.639999,92.879997,90.391830,26812000
2018-04-11,92.010002,93.290001,91.480003,91.860001,89.399147,24872100
2018-04-12,92.430000,94.160004,92.430000,93.580002,91.073074,26758900
2018-04-13,94.050003,94.180000,92.440002,93.080002,90.586479,23346100
2018-04-16,94.070000,94.660004,93.419998,94.169998,91.647270,20288100
2018-04-17,95.000000,96.540001,94.879997,96.070000,93.496376,26771000
2018-04-18,96.220001,96.720001,95.519997,96.440002,93.856453,21043300
2018-04-19,96.440002,97.070000,95.339996,96.110001,93.535294,23552500
2018-04-20,95.910004,96.110001,94.050003,95.000000,92.455032,31154400
2018-04-23,95.739998,96.290001,94.629997,95.349998,92.795654,22331800
2018-04-24,96.239998,96.470001,92.410004,93.120003,90.625397,34524800
2018-04-25,93.300003,93.300003,90.279999,92.309998,89.837105,33729300
2018-04-26,93.550003,95.150002,93.099998,94.260002,91.734856,42529000
2018-04-27,97.599998,97.900002,93.910004,95.820000,93.253059,48272800
2018-04-30,96.330002,96.400002,93.150002,93.519997,91.014671,41523600
2018-05-01,93.209999,95.290001,92.790001,95.000000,92.455032,31408900
2018-05-02,94.989998,95.169998,93.190002,93.510002,91.004951,27471000
2018-05-03,92.959999,94.930000,92.449997,94.070000,91.549950,31142500
2018-05-04,93.320000,95.370003,92.919998,95.160004,92.610741,22531300
2018-05-07,95.169998,96.709999,95.099998,96.220001,93.642357,24242000
2018-05-08,95.849998,96.160004,95.059998,95.809998,93.243332,23484600
2018-05-09,96.010002,96.970001,95.050003,96.940002,94.343063,27327400
2018-05-10,97.459999,97.949997,97.050003,97.910004,95.287094,22388100
2018-05-11,97.800003,97.870003,97.040001,97.699997,95.082695,16778300
2018-05-14,97.919998,98.690002,97.309998,98.029999,95.403854,19454100
2018-05-15,97.239998,97.849998,96.339996,97.320000,94.712875,24594000
2018-05-16,97.360001,97.400002,96.620003,97.150002,94.957253,17384700
2018-05-17,96.760002,97.540001,95.830002,96.180000,94.009140,17246700
2018-05-18,96.010002,96.930000,96.010002,96.360001,94.185074,17865800
2018-05-21,97.000000,98.010002,96.800003,97.599998,95.397087,19422500
2018-05-22,97.680000,98.169998,97.199997,97.500000,95.299347,15441200
2018-05-23,96.709999,98.730003,96.320000,98.660004,96.433167,21251200
2018-05-24,98.730003,98.940002,96.809998,98.309998,96.091064,26649300
2018-05-25,98.300003,98.980003,97.860001,98.360001,96.139931,18363900
2018-05-29,97.839996,98.879997,97.230003,98.010002,95.797836,28671000
2018-05-30,98.309998,99.250000,97.910004,98.949997,96.716606,22158500
2018-05-31,99.290001,99.989998,98.610001,98.839996,96.609093,34140900
2018-06-01,99.279999,100.860001,99.169998,100.790001,98.515076,28655600
2018-06-04,101.260002,101.860001,100.849998,101.669998,99.375214,27281600
2018-06-05,102.000000,102.330002,101.529999,102.190002,99.883492,23514400
2018-06-06,102.480003,102.599998,101.900002,102.489998,100.176704,21122900
2018-06-07,102.650002,102.690002,100.379997,100.879997,98.603058,28232200
2018-06-08,101.089996,101.949997,100.540001,101.629997,99.336121,22165100
2018-06-11,101.010002,101.589996,100.669998,101.050003,98.769218,23490900
2018-06-12,101.099998,101.449997,100.750000,101.309998,99.023338,18325200
2018-06-13,101.720001,102.010002,100.559998,100.849998,98.573723,29492900
2018-06-14,101.650002,102.029999,101.000000,101.419998,99.130867,25691800
2018-06-15,101.510002,101.529999,100.070000,100.129997,97.869972,65738600
2018-06-18,100.010002,101.110001,99.419998,100.860001,98.583504,23586000
2018-06-19,99.650002,101.000000,99.500000,100.860001,98.583504,28653100
2018-06-20,101.370003,102.519997,101.120003,101.870003,99.570709,26180800
2018-06-21,102.080002,102.459999,100.879997,101.139999,98.857185,23198200
2018-06-22,100.410004,100.769997,99.629997,100.410004,98.143669,38923100
2018-06-25,100.000000,100.110001,97.300003,98.389999,96.169250,35433300
2018-06-26,98.820000,100.080002,98.750000,99.080002,96.843681,26897200
2018-06-27,99.580002,100.019997,97.400002,97.540001,95.338440,31298400
2018-06-28,97.379997,99.110001,97.260002,98.629997,96.403831,26650700
2018-06-29,98.930000,99.910004,98.330002,98.610001,96.384285,28053200
2018-07-02,98.099998,100.059998,98.000000,100.010002,97.752686,19564500
2018-07-03,100.480003,100.629997,98.940002,99.050003,96.814369,14670300
2018-07-05,99.500000,99.919998,99.029999,99.760002,97.508339,18977400
2018-07-06,99.889999,101.430000,99.669998,101.160004,98.876740,19234600
2018-07-09,101.650002,102.250000,101.250000,101.849998,99.551155,18212000
2018-07-10,102.000000,102.510002,101.860001,102.120003,99.815071,19293100
2018-07-11,101.150002,102.339996,101.099998,101.980003,99.678223,19644600
2018-07-12,102.769997,104.410004,102.730003,104.190002,101.838333,24335900
2018-07-13,104.370003,105.599998,104.089996,105.430000,103.050362,24635200
2018-07-16,105.400002,105.820000,104.519997,104.910004,102.542091,21786900
2018-07-17,104.610001,106.500000,104.320000,105.949997,103.558609,25901700
2018-07-18,105.940002,106.050003,104.720001,105.120003,102.747353,29493900
2018-07-19,104.930000,105.309998,103.889999,104.400002,102.043602,40171600
2018-07-20,108.080002,108.199997,106.080002,106.269997,103.871399,56004000
2018-07-23,106.300003,108.139999,106.129997,107.970001,105.533028,29707000
2018-07-24,108.570000,108.820000,107.260002,107.660004,105.230026,26316600
2018-07-25,107.959999,111.150002,107.599998,110.830002,108.328468,30702100
2018-07-26,110.739998,111.000000,109.500000,109.620003,107.145782,31372100
2018-07-27,110.180000,110.180000,106.139999,107.680000,105.249565,37005300
2018-07-30,107.190002,107.529999,104.760002,105.370003,102.991714,34668300
2018-07-31,106.489998,106.720001,105.379997,106.080002,103.685684,27655200
2018-08-01,106.029999,106.449997,105.419998,106.279999,103.881157,23628700
2018-08-02,105.400002,108.089996,104.839996,107.570000,105.142059,26104300
2018-08-03,107.800003,108.050003,106.820000,108.040001,105.601448,18659600
2018-08-06,108.120003,108.419998,107.559998,108.129997,105.689407,20265900
2018-08-07,108.559998,109.099998,108.169998,108.879997,106.422485,16080200
2018-08-08,109.330002,109.750000,108.760002,109.489998,107.018723,15487500
2018-08-09,109.709999,110.160004,109.599998,109.669998,107.194649,13677200
2018-08-10,109.419998,109.690002,108.379997,109.000000,106.539772,18183700
2018-08-13,109.239998,109.580002,108.099998,108.209999,105.767616,18472500
2018-08-14,108.559998,109.750000,108.040001,109.559998,107.087128,16788300
2018-08-15,108.489998,108.989998,106.820000,107.660004,105.634979,29982800
2018-08-16,108.300003,108.860001,107.300003,107.639999,105.615364,21384300
2018-08-17,107.360001,107.900002,106.690002,107.580002,105.556488,18061500
2018-08-20,107.510002,107.900002,106.480003,106.870003,104.859840,17914200
2018-08-21,106.919998,107.349998,105.849998,105.980003,103.986580,22881900
2018-08-22,105.849998,107.339996,105.779999,107.059998,105.046257,18000600
2018-08-23,107.150002,108.180000,106.870003,107.559998,105.536850,18167700
2018-08-24,107.669998,108.559998,107.559998,108.400002,106.361061,17234000
2018-08-27,109.269997,109.639999,108.510002,109.599998,107.538483,19662300
2018-08-28,109.940002,110.500000,109.790001,110.260002,108.186066,19151500
2018-08-29,110.449997,112.029999,110.269997,112.019997,109.912964,20818000
2018-08-30,111.669998,112.610001,111.440002,111.949997,109.844284,22798700
2018-08-31,111.690002,112.779999,111.519997,112.330002,110.217133,23222700
2018-09-04,110.849998,111.959999,110.220001,111.709999,109.608795,22634600
2018-09-05,111.010002,111.419998,108.099998,108.489998,106.449364,32872400
2018-09-06,108.250000,108.989998,107.510002,108.739998,106.694664,23477600
2018-09-07,108.230003,108.720001,107.230003,108.209999,106.174637,22498600
2018-09-10,108.839996,109.639999,108.360001,109.379997,107.322617,20727900
2018-09-11,108.900002,111.589996,108.889999,111.239998,109.147644,24301800
2018-09-12,111.430000,111.849998,110.510002,111.709999,109.608795,18891100
2018-09-13,112.120003,113.730003,112.120003,112.910004,110.786232,26055600
2018-09-14,113.360001,113.730003,112.440002,113.370003,111.237587,19122300
2018-09-17,113.690002,113.699997,111.860001,112.139999,110.030708,20736500
2018-09-18,112.190002,113.699997,111.720001,113.209999,111.080582,22170900
2018-09-19,113.050003,113.320000,111.040001,111.699997,109.598991,21728400
2018-09-20,112.279999,113.800003,111.930000,113.570000,111.433823,23714500
2018-09-21,114.000000,115.290001,113.510002,114.260002,112.110832,71229700
2018-09-24,113.029999,114.900002,112.220001,114.669998,112.513123,27334500
2018-09-25,114.800003,115.099998,113.750000,114.449997,112.297264,22668000
2018-09-26,114.470001,115.059998,113.739998,113.980003,111.836105,19352000
2018-09-27,114.779999,114.910004,114.199997,114.410004,112.258026,19091300
2018-09-28,114.190002,114.570000,113.680000,114.370003,112.218773,21647800
2018-10-01,114.750000,115.680000,114.730003,115.610001,113.435432,18883100
2018-10-02,115.300003,115.839996,114.440002,115.150002,112.984100,20787200
2018-10-03,115.419998,116.180000,114.930000,115.169998,113.003723,16648000
2018-10-04,114.610001,114.760002,111.629997,112.790001,110.668488,34821700
2018-10-05,112.629997,113.169998,110.639999,112.129997,110.020897,29068900
2018-10-08,111.660004,112.029999,109.339996,110.849998,108.764969,29640600
2018-10-09,111.139999,113.080002,110.800003,112.260002,110.148453,26198600
2018-10-10,111.239998,111.500000,105.790001,106.160004,104.163193,61376300
2018-10-11,105.349998,108.930000,104.199997,105.910004,103.917892,63904300
2018-10-12,109.010002,111.239998,107.120003,109.570000,107.509056,47742100
2018-10-15,108.910004,109.480003,106.949997,107.599998,105.576111,32068100
2018-10-16,109.540001,111.410004,108.949997,111.000000,108.912148,31610200
2018-10-17,111.680000,111.809998,109.550003,110.709999,108.627602,26548200
2018-10-18,110.099998,110.529999,107.830002,108.500000,106.459183,32506200
2018-10-19,108.930000,110.860001,108.209999,108.660004,106.616165,32785500
2018-10-22,109.320000,110.540001,108.239998,109.629997,107.567917,26545600
2018-10-23,107.769997,108.970001,105.110001,108.099998,106.066696,43770400
2018-10-24,108.410004,108.489998,101.589996,102.320000,100.395424,63897800
2018-10-25,106.550003,109.269997,106.150002,108.300003,106.262939,61646800
2018-10-26,105.690002,108.750000,104.760002,106.959999,104.948143,55523100
2018-10-29,108.110001,108.699997,101.629997,103.849998,101.896637,55162000
2018-10-30,103.660004,104.379997,100.110001,103.730003,101.778900,65350900
2018-10-31,105.440002,108.139999,105.389999,106.809998,104.800964,51062400
2018-11-01,107.050003,107.320000,105.529999,105.919998,103.927696,33384200
2018-11-02,106.480003,107.320000,104.980003,106.160004,104.163193,37680200
2018-11-05,106.370003,107.739998,105.900002,107.510002,105.487793,27922100
2018-11-06,107.379997,108.839996,106.279999,107.720001,105.693848,24340200
2018-11-07,109.440002,112.239998,109.400002,111.959999,109.854095,37901700
2018-11-08,111.800003,112.209999,110.910004,111.750000,109.648048,25644100
2018-11-09,110.849998,111.449997,108.760002,109.570000,107.509056,32039200
2018-11-12,109.419998,109.959999,106.099998,106.870003,104.859840,33621800
2018-11-13,107.550003,108.739998,106.639999,106.940002,104.928528,35374600
2018-11-14,108.099998,108.260002,104.470001,104.970001,103.440529,39495100
2018-11-15,104.989998,107.800003,103.910004,107.279999,105.716866,38505200
2018-11-16,107.080002,108.879997,106.800003,108.290001,106.712151,33502100
2018-11-19,108.269997,108.559998,103.550003,104.620003,103.095619,44773900
2018-11-20,101.800003,102.970001,99.349998,101.709999,100.228027,64052500
2018-11-21,103.599998,104.430000,102.239998,103.110001,101.607620,28130600
2018-11-23,102.169998,103.809998,102.000000,103.070000,101.568207,13823100
2018-11-26,104.790001,106.629997,104.580002,106.470001,104.918671,32336200
2018-11-27,106.269997,107.330002,105.360001,107.139999,105.578896,29124500
2018-11-28,107.889999,111.330002,107.860001,111.120003,109.500916,46788500
2018-11-29,110.330002,111.120003,109.029999,110.190002,108.584465,28123200
2018-11-30,110.699997,110.970001,109.360001,110.889999,109.274261,33665600
2018-12-03,113.000000,113.419998,110.730003,112.089996,110.456779,34732800
2018-12-04,111.940002,112.639999,108.209999,108.519997,106.938789,45197000
2018-12-06,105.820000,109.239998,105.000000,109.190002,107.599037,49107400
2018-12-07,108.379997,109.449997,104.300003,104.820000,103.292702,45044900
2018-12-10,104.800003,107.980003,103.889999,107.589996,106.022339,40801500
2018-12-11,109.800003,110.949997,107.440002,108.589996,107.007774,42381900
2018-12-12,110.889999,111.269997,109.040001,109.080002,107.490639,36183000
2018-12-13,109.580002,110.870003,108.629997,109.449997,107.855240,31333400
2018-12-14,108.250000,109.260002,105.500000,106.029999,104.485077,47043100
2018-12-17,105.410004,105.800003,101.709999,102.889999,101.390823,56957300
2018-12-18,103.750000,104.510002,102.519997,103.970001,102.455093,49319200
2018-12-19,103.650002,106.879997,101.349998,103.690002,102.179176,68198200
2018-12-20,103.050003,104.309998,98.779999,101.510002,100.030937,70334200
2018-12-21,101.629997,103.000000,97.459999,98.230003,96.798729,111242100
2018-12-24,97.680000,97.970001,93.980003,94.129997,92.758461,43935200
2018-12-26,95.139999,100.690002,93.959999,100.559998,99.094772,51634800
2018-12-27,99.300003,101.190002,96.400002,101.180000,99.705742,49498500
2018-12-28,102.089996,102.410004,99.519997,100.389999,98.927246,38196300
2018-12-31,101.290001,102.400002,100.440002,101.570000,100.090057,33173800
2019-01-02,99.550003,101.750000,98.940002,101.120003,99.646614,35329300
2019-01-03,100.099998,100.190002,97.199997,97.400002,95.980820,42579100
2019-01-04,99.720001,102.510002,98.930000,101.930000,100.444817,44060600
2019-01-07,101.639999,103.269997,100.980003,102.059998,100.572922,35656100
2019-01-08,103.040001,103.970001,101.709999,102.800003,101.302139,31514400
2019-01-09,103.860001,104.879997,103.239998,104.269997,102.750717,32280800
2019-01-10,103.220001,103.750000,102.379997,103.599998,102.090485,30067600
2019-01-11,103.190002,103.440002,101.639999,102.800003,101.302139,28314200
2019-01-14,101.900002,102.870003,101.260002,102.050003,100.563072,28437100
2019-01-15,102.510002,105.050003,101.879997,105.010002,103.479950,31587600
2019-01-16,105.260002,106.260002,104.959999,105.379997,103.844551,29853900
2019-01-17,105.000000,106.629997,104.760002,106.120003,104.573769,28393000
2019-01-18,107.459999,107.900002,105.910004,107.709999,106.140602,37427600
2019-01-22,106.750000,107.099998,104.860001,105.680000,104.140175,32371300
2019-01-23,106.120003,107.040001,105.339996,106.709999,105.155167,25874300
2019-01-24,106.860001,107.000000,105.339996,106.199997,104.652603,23164800
2019-01-25,107.239998,107.879997,106.199997,107.169998,105.608467,31225600
2019-01-28,106.260002,106.480003,104.660004,105.080002,103.548927,29476700
2019-01-29,104.879997,104.970001,102.169998,102.940002,101.440102,31490500
2019-01-30,104.620003,106.379997,104.330002,106.379997,104.829979,49471900
2019-01-31,103.800003,105.220001,103.180000,104.430000,102.908394,55636400
2019-02-01,103.779999,104.099998,102.349998,102.779999,101.282433,35535700
2019-02-04,102.870003,105.800003,102.769997,105.739998,104.199295,31315100
2019-02-05,106.059998,107.269997,105.959999,107.220001,105.657745,27325400
2019-02-06,107.000000,107.000000,105.529999,106.029999,104.485077,20609800
2019-02-07,105.190002,105.589996,104.290001,105.269997,103.736145,29760700
2019-02-08,104.389999,105.779999,104.260002,105.669998,104.130325,21461100
2019-02-11,106.199997,106.580002,104.970001,105.250000,103.716446,18914100
2019-02-12,106.139999,107.139999,105.480003,106.889999,105.332550,25056600
2019-02-13,107.500000,107.779999,106.709999,106.809998,105.253716,18394900
2019-02-14,106.309998,107.290001,105.660004,106.900002,105.342407,21784700
2019-02-15,107.910004,108.300003,107.360001,108.220001,106.643166,26606900
2019-02-19,107.790001,108.660004,107.779999,108.169998,106.593895,18038500
2019-02-20,107.860001,107.940002,106.290001,107.150002,106.039703,21607700
2019-02-21,106.900002,109.480003,106.870003,109.410004,108.276283,29063200
2019-02-22,110.050003,111.199997,109.820000,110.970001,109.820114,27763200
2019-02-25,111.760002,112.180000,111.260002,111.589996,110.433685,23750600
2019-02-26,111.260002,113.239998,111.169998,112.360001,111.195709,21536700
2019-02-27,111.690002,112.360001,110.879997,112.169998,111.007675,21487100
2019-02-28,112.040001,112.879997,111.730003,112.029999,110.869133,29083900
2019-03-01,112.889999,113.019997,111.669998,112.529999,111.363945,23501200
2019-03-04,113.019997,113.250000,110.800003,112.260002,111.096748,26608000
2019-03-05,112.250000,112.389999,111.230003,111.699997,110.542549,19538300
2019-03-06,111.870003,112.660004,111.430000,111.750000,110.592033,17687000
2019-03-07,111.400002,111.550003,109.870003,110.389999,109.246124,25339000
2019-03-08,109.160004,110.709999,108.800003,110.510002,109.364876,22818400
2019-03-11,110.989998,112.949997,110.980003,112.830002,111.660843,26491600
2019-03-12,112.820000,113.989998,112.650002,113.620003,112.442657,26132700
2019-03-13,114.129997,115.000000,113.779999,114.500000,113.313545,35513800
2019-03-14,114.540001,115.199997,114.330002,114.589996,113.402603,30763400
2019-03-15,115.339996,117.250000,114.589996,115.910004,114.708931,54681100
2019-03-18,116.169998,117.610001,116.050003,117.570000,116.351723,31207600
2019-03-19,118.089996,118.440002,116.989998,117.650002,116.430893,37588700
2019-03-20,117.389999,118.750000,116.709999,117.519997,116.302231,28113300
2019-03-21,117.139999,120.820000,117.089996,120.220001,118.974266,29854400
2019-03-22,119.500000,119.589996,117.040001,117.050003,115.837112,33624500
2019-03-25,116.559998,118.010002,116.320000,117.660004,116.440796,27067100
2019-03-26,118.620003,118.709999,116.849998,117.910004,116.688202,26097700
2019-03-27,117.879997,118.209999,115.519997,116.769997,115.560013,22733400
2019-03-28,117.440002,117.580002,116.129997,116.930000,115.718361,18334800
2019-03-29,118.070000,118.320000,116.959999,117.940002,116.717896,25399800
2019-04-01,118.949997,119.110001,118.099998,119.019997,117.786697,22789100
2019-04-02,119.059998,119.480003,118.519997,119.190002,117.954941,18142300
2019-04-03,119.860001,120.430000,119.150002,119.970001,118.726852,22860700
2019-04-04,120.099998,120.230003,118.379997,119.360001,118.123177,20112800
2019-04-05,119.389999,120.230003,119.370003,119.889999,118.647690,15826200
2019-04-08,119.809998,120.019997,118.639999,119.930000,118.687271,15116200
2019-04-09,118.629997,119.540001,118.580002,119.279999,118.043999,17612000
2019-04-10,119.760002,120.349998,119.540001,120.190002,118.944572,16477200
2019-04-11,120.540001,120.849998,119.919998,120.330002,119.083122,14209100
2019-04-12,120.639999,120.980003,120.370003,120.949997,119.696701,19745100
2019-04-15,120.940002,121.580002,120.570000,121.050003,119.795670,15792600
2019-04-16,121.639999,121.650002,120.099998,120.769997,119.518562,14071800
2019-04-17,121.239998,121.849998,120.540001,121.769997,120.508202,19300900
2019-04-18,122.190002,123.519997,121.300003,123.370003,122.091629,27991000
2019-04-22,122.620003,124.000000,122.570000,123.760002,122.477585,15648700
2019-04-23,124.099998,125.580002,123.830002,125.440002,124.140182,24025500
2019-04-24,125.790001,125.849998,124.519997,125.010002,123.714630,31257000
2019-04-25,130.059998,131.369995,128.830002,129.149994,127.811722,38033900
2019-04-26,129.699997,130.520004,129.020004,129.889999,128.544052,23654900
2019-04-29,129.899994,130.179993,129.350006,129.770004,128.425308,16324200
2019-04-30,129.809998,130.699997,129.389999,130.600006,129.246719,24166500
2019-05-01,130.529999,130.649994,127.699997,127.879997,126.554886,26821700
2019-05-02,127.980003,128.000000,125.519997,126.209999,124.902199,27350200
2019-05-03,127.360001,129.429993,127.250000,128.899994,127.564301,24911100
2019-05-06,126.389999,128.559998,126.110001,128.149994,126.822083,24239800
2019-05-07,126.459999,127.180000,124.220001,125.519997,124.219337,36017700
2019-05-08,125.440002,126.370003,124.750000,125.510002,124.209450,28419000
2019-05-09,124.290001,125.790001,123.570000,125.500000,124.199554,27235800
2019-05-10,124.910004,127.930000,123.820000,127.129997,125.812660,30915100
2019-05-13,124.110001,125.550003,123.040001,123.349998,122.071831,33944900
2019-05-14,123.870003,125.879997,123.699997,124.730003,123.437538,25266300
2019-05-15,124.260002,126.709999,123.699997,126.019997,125.175804,24722700
2019-05-16,126.750000,129.380005,126.459999,128.929993,128.066315,30112200
2019-05-17,128.309998,130.460007,127.919998,128.070007,127.212082,25770500
2019-05-20,126.519997,127.589996,125.760002,126.220001,125.374474,23706900
2019-05-21,127.430000,127.529999,126.580002,126.900002,126.049919,15293300
2019-05-22,126.620003,128.240005,126.519997,127.669998,126.814758,15396500
2019-05-23,126.199997,126.290001,124.739998,126.180000,125.334740,23603800
2019-05-24,126.910004,127.419998,125.970001,126.239998,125.394333,14123400
2019-05-28,126.980003,128.000000,126.050003,126.160004,125.314880,23128400
2019-05-29,125.379997,125.389999,124.040001,124.940002,124.103043,22763100
2019-05-30,125.260002,125.760002,124.779999,125.730003,124.887756,16829600
2019-05-31,124.230003,124.620003,123.320000,123.680000,122.851486,26646800
2019-06-03,123.849998,124.370003,119.010002,119.839996,119.037209,37983600
2019-06-04,121.279999,123.279999,120.650002,123.160004,122.334969,29382600
2019-06-05,124.949997,125.870003,124.209999,125.830002,124.987091,24926100
2019-06-06,126.440002,127.970001,125.599998,127.820000,126.963753,21459000
2019-06-07,129.190002,132.250000,128.259995,131.399994,130.519760,33885600
2019-06-10,132.399994,134.080002,132.000000,132.600006,131.711731,26477100
2019-06-11,133.880005,134.240005,131.279999,132.100006,131.215088,23913700
2019-06-12,131.399994,131.970001,130.710007,131.490005,130.609177,17084700
2019-06-13,131.979996,133.000000,131.559998,132.320007,131.433609,17200800
2019-06-14,132.259995,133.789993,131.639999,132.449997,131.562744,17821700
2019-06-17,132.630005,133.729996,132.529999,132.850006,131.960068,14517800
2019-06-18,134.190002,135.240005,133.570007,135.160004,134.254578,25934500
2019-06-19,135.000000,135.929993,133.809998,135.690002,134.781021,23744400
2019-06-20,137.449997,137.660004,135.720001,136.949997,136.032578,33042600
2019-06-21,136.580002,137.729996,136.460007,136.970001,136.052460,36727900
2019-06-24,137.000000,138.399994,137.000000,137.779999,136.857025,20628800
2019-06-25,137.250000,137.589996,132.729996,133.429993,132.536163,33327400
2019-06-26,134.350006,135.740005,133.600006,133.929993,133.032822,23657700
2019-06-27,134.139999,134.710007,133.509995,134.149994,133.251343,16557500
2019-06-28,134.570007,134.600006,133.160004,133.960007,133.062622,30043000
2019-07-01,136.630005,136.699997,134.970001,135.679993,134.771103,22654200
2019-07-02,136.119995,136.589996,135.339996,136.580002,135.665085,15237800
2019-07-03,136.800003,137.740005,136.289993,137.460007,136.539185,13629300
2019-07-05,135.940002,137.330002,135.720001,137.059998,136.141846,18135700
2019-07-08,136.399994,137.100006,135.369995,136.960007,136.042526,16779700
2019-07-09,136.000000,136.970001,135.800003,136.460007,135.545883,19953100
2019-07-10,137.130005,138.580002,137.020004,137.850006,136.926559,24204400
2019-07-11,138.199997,139.220001,137.869995,138.399994,137.472870,22327900
2019-07-12,138.850006,139.130005,138.009995,138.899994,137.969528,18936800
2019-07-15,139.440002,139.539993,138.460007,138.899994,137.969528,16651500
2019-07-16,138.960007,139.050003,136.520004,137.080002,136.161728,22726100
2019-07-17,137.699997,137.929993,136.220001,136.270004,135.357162,20211000
2019-07-18,135.550003,136.619995,134.669998,136.419998,135.506134,30808700
2019-07-19,140.220001,140.669998,136.449997,136.619995,135.704803,48992400
2019-07-22,137.410004,139.190002,137.330002,138.429993,137.502670,25074900
2019-07-23,139.759995,139.990005,138.029999,139.289993,138.356903,18034600
2019-07-24,138.899994,140.740005,138.850006,140.720001,139.777344,20738300
2019-07-25,140.429993,140.610001,139.320007,140.190002,139.250885,18356900
2019-07-26,140.369995,141.679993,140.300003,141.339996,140.393188,19037600
2019-07-29,141.500000,141.509995,139.369995,141.029999,140.085266,16605900
2019-07-30,140.139999,141.220001,139.800003,140.350006,139.409821,16846500
2019-07-31,140.330002,140.490005,135.080002,136.270004,135.357162,38598800
2019-08-01,137.000000,140.940002,136.929993,138.059998,137.135162,40557500
2019-08-02,138.089996,138.320007,135.259995,136.899994,135.982925,30791600
2019-08-05,133.300003,133.929993,130.779999,132.210007,131.324356,42749600
2019-08-06,133.800003,135.679993,133.210007,134.690002,133.787735,32696700
2019-08-07,133.789993,135.649994,131.830002,135.279999,134.373779,33414500
2019-08-08,136.600006,138.990005,135.929993,138.889999,137.959595,27496500
2019-08-09,138.610001,139.380005,136.460007,137.710007,136.787506,23466700
2019-08-12,137.070007,137.860001,135.240005,135.789993,134.880356,20476600
2019-08-13,136.050003,138.800003,135.000000,138.600006,137.671555,25154600
2019-08-14,136.360001,136.919998,133.669998,133.979996,133.525635,32527300
2019-08-15,134.389999,134.580002,132.250000,133.679993,133.226654,28074400
2019-08-16,134.880005,136.460007,134.720001,136.130005,135.668365,24449100
2019-08-19,137.850006,138.550003,136.889999,138.410004,137.940628,24355700
2019-08-20,138.210007,138.710007,137.240005,137.259995,136.794525,21170800
2019-08-21,138.550003,139.490005,138.000000,138.789993,138.319321,14970300
2019-08-22,138.660004,139.199997,136.289993,137.779999,137.312759,18697000
2019-08-23,137.190002,138.350006,132.800003,133.389999,132.937653,38508600
2019-08-26,134.990005,135.559998,133.899994,135.449997,134.990662,20312600
2019-08-27,136.389999,136.720001,134.660004,135.740005,135.279678,23102100
2019-08-28,134.880005,135.759995,133.550003,135.559998,135.100281,17393300
2019-08-29,137.250000,138.440002,136.910004,138.119995,137.651596,20168700
2019-08-30,139.149994,139.179993,136.270004,137.860001,137.392487,23940100
2019-09-03,136.610001,137.199997,135.699997,136.039993,135.578659,18869300
2019-09-04,137.300003,137.690002,136.479996,137.630005,137.163269,17995900
2019-09-05,139.110001,140.380005,138.759995,140.050003,139.575058,26101800
2019-09-06,140.029999,140.179993,138.199997,139.100006,138.628296,20824500
2019-09-09,139.589996,139.750000,136.460007,137.520004,137.053650,25773900
2019-09-10,136.800003,136.889999,134.509995,136.080002,135.618530,28903400
2019-09-11,135.910004,136.270004,135.089996,136.119995,135.658386,24726100
2019-09-12,137.850006,138.419998,136.869995,137.520004,137.053650,27010000
2019-09-13,137.779999,138.059998,136.570007,137.320007,136.854324,23363100
2019-09-16,135.830002,136.699997,135.660004,136.330002,135.867676,16731400
2019-09-17,136.960007,137.520004,136.429993,137.389999,136.924088,17814200
2019-09-18,137.360001,138.669998,136.529999,138.520004,138.050247,23982100
2019-09-19,140.300003,142.369995,140.070007,141.070007,140.591614,35772100
2019-09-20,141.009995,141.649994,138.250000,139.440002,138.967133,39167300
2019-09-23,139.229996,139.630005,138.440002,139.139999,138.668152,17139300
2019-09-24,140.360001,140.690002,136.880005,137.380005,136.914124,29773200
2019-09-25,137.500000,139.960007,136.029999,139.360001,138.887405,21382000
2019-09-26,139.440002,140.179993,138.440002,139.539993,139.066788,17456600
2019-09-27,140.149994,140.360001,136.649994,137.729996,137.262924,22477700
2019-09-30,138.050003,139.220001,137.779999,139.029999,138.558517,17280900
2019-10-01,139.660004,140.250000,137.000000,137.070007,136.605179,21466600
2019-10-02,136.250000,136.369995,133.580002,134.649994,134.193375,30521700
2019-10-03,134.949997,136.750000,133.220001,136.279999,135.817841,24132900
2019-10-04,136.750000,138.250000,136.419998,138.119995,137.651596,22897700
2019-10-07,137.139999,138.179993,137.020004,137.119995,136.654999,15303700
2019-10-08,137.080002,137.759995,135.619995,135.669998,135.209915,25550500
2019-10-09,137.460007,138.699997,136.970001,138.240005,137.771210,19749900
2019-10-10,138.490005,139.669998,138.250000,139.100006,138.628296,17654600
2019-10-11,140.119995,141.029999,139.500000,139.679993,139.206314,25446000
2019-10-14,139.690002,140.289993,139.520004,139.550003,139.076767,13304300
2019-10-15,140.059998,141.789993,139.809998,141.570007,141.089920,19695700
2019-10-16,140.789993,140.990005,139.529999,140.410004,139.933838,20751600
2019-10-17,140.949997,141.419998,139.020004,139.690002,139.216278,21460600
2019-10-18,139.759995,140.000000,136.559998,137.410004,136.944016,32273500
2019-10-21,138.449997,138.500000,137.009995,138.429993,137.960541,20078200
2019-10-22,138.970001,140.009995,136.259995,136.369995,135.907532,27431000
2019-10-23,136.880005,137.449997,135.610001,137.240005,136.774597,29844600
2019-10-24,139.389999,140.419998,138.669998,139.940002,139.465439,37029300
2019-10-25,139.339996,141.139999,139.199997,140.729996,140.252747,25959700
2019-10-28,144.399994,145.669998,143.509995,144.190002,143.701019,35280100
2019-10-29,144.080002,144.500000,142.649994,142.830002,142.345642,20589500
2019-10-30,143.520004,145.000000,142.789993,144.610001,144.119598,18496600
2019-10-31,144.899994,144.929993,142.990005,143.369995,142.883804,24605100
2019-11-01,144.259995,144.419998,142.970001,143.720001,143.232620,33128400
2019-11-04,144.830002,145.000000,144.160004,144.550003,144.059799,16912000
2019-11-05,144.970001,145.020004,143.910004,144.460007,143.970108,18250200
2019-11-06,144.369995,144.520004,143.199997,144.059998,143.571457,16575800
2019-11-07,143.839996,144.880005,143.770004,144.259995,143.770782,17786700
2019-11-08,143.979996,145.990005,143.759995,145.960007,145.465027,16732700
2019-11-11,145.339996,146.419998,144.729996,146.110001,145.614517,14362600
2019-11-12,146.279999,147.570007,146.059998,147.070007,146.571259,18641600
2019-11-13,146.740005,147.460007,146.279999,147.309998,146.810440,16919200
2019-11-14,147.020004,148.410004,147.000000,148.059998,147.557892,19729800
2019-11-15,148.929993,149.990005,148.270004,149.970001,149.461426,23485700
2019-11-18,150.070007,150.550003,148.979996,150.339996,149.830170,21534000
2019-11-19,150.880005,151.330002,150.199997,150.389999,149.879990,23935700
2019-11-20,150.309998,150.839996,148.460007,149.619995,149.619995,25696800
2019-11-21,149.399994,149.800003,148.500000,149.479996,149.479996,18576100
2019-11-22,150.070007,150.300003,148.820007,149.589996,149.589996,15901800
2019-11-25,150.000000,151.350006,149.919998,151.229996,151.229996,22420900
2019-11-26,151.360001,152.419998,151.320007,152.029999,152.029999,24620100
2019-11-27,152.330002,152.500000,151.520004,152.320007,152.320007,15184400
2019-11-29,152.100006,152.300003,151.279999,151.380005,151.380005,11977300
2019-12-02,151.809998,151.830002,148.320007,149.550003,149.550003,27418400
2019-12-03,147.490005,149.429993,146.649994,149.309998,149.309998,24066000
2019-12-04,150.139999,150.179993,149.199997,149.850006,149.850006,17574700
2019-12-05,150.050003,150.320007,149.479996,149.929993,149.929993,17869100
2019-12-06,150.990005,151.869995,150.270004,151.750000,151.750000,16403500
2019-12-09,151.070007,152.210007,150.910004,151.360001,151.360001,16687400
2019-12-10,151.289993,151.889999,150.759995,151.130005,151.130005,16476100
2019-12-11,151.539993,151.869995,150.330002,151.699997,151.699997,18856600
2019-12-12,151.649994,153.440002,151.020004,153.240005,153.240005,24612100
2019-12-13,153.000000,154.889999,152.830002,154.529999,154.529999,23845400
2019-12-16,155.110001,155.899994,154.820007,155.529999,155.529999,24144200
2019-12-17,155.449997,155.710007,154.449997,154.690002,154.690002,25425600
2019-12-18,154.300003,155.479996,154.179993,154.369995,154.369995,24129200
2019-12-19,154.000000,155.770004,153.750000,155.710007,155.710007,24958900
2019-12-20,157.350006,158.490005,156.289993,157.410004,157.410004,53477500
2019-12-23,158.119995,158.119995,157.270004,157.410004,157.410004,17718200
2019-12-24,157.479996,157.710007,157.119995,157.380005,157.380005,8989200
2019-12-26,157.559998,158.729996,157.399994,158.669998,158.669998,14520600
2019-12-27,159.449997,159.550003,158.220001,158.960007,158.960007,18412800
2019-12-30,158.990005,159.020004,156.729996,157.589996,157.589996,16348400
2019-12-31,156.770004,157.770004,156.449997,157.699997,157.699997,18369400
2020-01-02,158.779999,160.729996,158.330002,160.619995,160.619995,22622100
2020-01-03,158.320007,159.949997,158.059998,158.619995,158.619995,21116200
2020-01-06,157.080002,159.100006,156.509995,159.029999,159.029999,20813700
2020-01-07,159.320007,159.669998,157.330002,157.580002,157.580002,18017762