MSFT.csv

Date,Open,High,Low,Close,Adj Close,Volume
1986-03-13,0.088542,0.101563,0.088542,0.097222,0.060274,1031788800
1986-03-14,0.097222,0.102431,0.097222,0.100694,0.062427,308160000
1986-03-17,0.100694,0.103299,0.100694,0.102431,0.063503,133171200
1986-03-18,0.102431,0.103299,0.098958,0.099826,0.061889,67766400
1986-03-19,0.099826,0.100694,0.097222,0.098090,0.060812,47894400
1986-03-20,0.098090,0.098090,0.094618,0.095486,0.059198,58435200
1986-03-21,0.095486,0.097222,0.091146,0.092882,0.057583,59990400
1986-03-24,0.092882,0.092882,0.089410,0.090278,0.055969,65289600
1986-03-25,0.090278,0.092014,0.089410,0.092014,0.057045,32083200
1986-03-26,0.092014,0.095486,0.091146,0.094618,0.058660,22752000
1986-03-27,0.094618,0.096354,0.094618,0.096354,0.059736,16848000
1986-03-31,0.096354,0.096354,0.093750,0.095486,0.059198,12873600
1986-04-01,0.095486,0.095486,0.094618,0.094618,0.058660,11088000
1986-04-02,0.094618,0.097222,0.094618,0.095486,0.059198,27014400
1986-04-03,0.096354,0.098958,0.096354,0.096354,0.059736,23040000
1986-04-04,0.096354,0.097222,0.096354,0.096354,0.059736,26582400
1986-04-07,0.096354,0.097222,0.092882,0.094618,0.058660,16560000
1986-04-08,0.094618,0.097222,0.094618,0.095486,0.059198,10252800
1986-04-09,0.095486,0.098090,0.095486,0.097222,0.060274,12153600
1986-04-10,0.097222,0.098958,0.095486,0.098090,0.060812,13881600
1986-04-11,0.098958,0.101563,0.098958,0.099826,0.061889,17222400
1986-04-14,0.099826,0.101563,0.099826,0.100694,0.062427,12153600
1986-04-15,0.100694,0.100694,0.097222,0.100694,0.062427,9302400
1986-04-16,0.100694,0.105035,0.099826,0.104167,0.064580,31910400
1986-04-17,0.104167,0.105035,0.104167,0.105035,0.065118,22003200
1986-04-18,0.105035,0.105035,0.100694,0.101563,0.062965,21628800
1986-04-21,0.101563,0.102431,0.098958,0.101563,0.062965,22924800
1986-04-22,0.101563,0.101563,0.099826,0.099826,0.061889,15552000
1986-04-23,0.099826,0.100694,0.098958,0.100260,0.062158,15609600
1986-04-24,0.100260,0.111979,0.099826,0.110243,0.068347,62352000
1986-04-25,0.111111,0.121962,0.111111,0.117188,0.072652,85795200
1986-04-28,0.117188,0.118924,0.116319,0.118056,0.073190,28886400
1986-04-29,0.118056,0.118056,0.113715,0.114583,0.071037,30326400
1986-04-30,0.114583,0.115451,0.109375,0.111979,0.069423,30902400
1986-05-01,0.111979,0.111979,0.108507,0.110243,0.068347,54345600
1986-05-02,0.110243,0.111979,0.109375,0.110243,0.068347,20246400
1986-05-05,0.110243,0.110243,0.109375,0.109375,0.067809,3254400
1986-05-06,0.110243,0.111979,0.110243,0.110243,0.068347,9734400
1986-05-07,0.110243,0.111111,0.108507,0.110243,0.068347,5155200
1986-05-08,0.110243,0.111111,0.109375,0.111111,0.068885,3542400
1986-05-09,0.111111,0.111111,0.110243,0.110243,0.068347,6076800
1986-05-12,0.110243,0.113715,0.110243,0.111111,0.068885,10483200
1986-05-13,0.111111,0.112847,0.111111,0.111979,0.069423,3830400
1986-05-14,0.111979,0.111979,0.111111,0.111111,0.068885,9302400
1986-05-15,0.111111,0.112847,0.111111,0.111111,0.068885,3801600
1986-05-16,0.111111,0.114583,0.111111,0.111979,0.069423,11952000
1986-05-19,0.111979,0.111979,0.109375,0.110243,0.068347,11001600
1986-05-20,0.110243,0.110243,0.108507,0.109375,0.067809,61977600
1986-05-21,0.109375,0.110243,0.107639,0.107639,0.066732,8092800
1986-05-22,0.107639,0.108507,0.107639,0.107639,0.066732,4406400
1986-05-23,0.107639,0.109375,0.107639,0.107639,0.066732,4089600
1986-05-27,0.107639,0.111111,0.107639,0.111111,0.068885,13881600
1986-05-28,0.111111,0.114583,0.111111,0.114583,0.071037,15523200
1986-05-29,0.114583,0.118924,0.113715,0.117188,0.072652,45676800
1986-05-30,0.118056,0.123264,0.118056,0.121528,0.075343,27072000
1986-06-02,0.121528,0.121528,0.118056,0.118056,0.073190,19728000
1986-06-03,0.118056,0.118056,0.116319,0.118056,0.073190,5011200
1986-06-04,0.118056,0.118924,0.116319,0.117188,0.072652,4723200
1986-06-05,0.117188,0.118924,0.116319,0.118924,0.073729,13708800
1986-06-06,0.118924,0.118924,0.117188,0.118924,0.073729,3427200
1986-06-09,0.118924,0.118924,0.113715,0.113715,0.070499,12672000
1986-06-10,0.113715,0.113715,0.111979,0.113715,0.070499,3427200
1986-06-11,0.113715,0.113715,0.111979,0.113715,0.070499,2304000
1986-06-12,0.113715,0.113715,0.108507,0.109375,0.067809,13708800
1986-06-13,0.109375,0.110243,0.108507,0.109375,0.067809,7891200
1986-06-16,0.109375,0.110243,0.107639,0.108507,0.067270,9590400
1986-06-17,0.109375,0.111979,0.109375,0.110243,0.068347,13075200
1986-06-18,0.110243,0.110243,0.107639,0.109375,0.067809,4348800
1986-06-19,0.109375,0.110243,0.107639,0.108507,0.067270,8467200
1986-06-20,0.108507,0.109375,0.108507,0.108941,0.067540,3801600
1986-06-23,0.108941,0.110243,0.106771,0.110243,0.068347,46195200
1986-06-24,0.110243,0.111111,0.108507,0.109375,0.067809,14572800
1986-06-25,0.109375,0.110243,0.107639,0.107639,0.066732,15235200
1986-06-26,0.107639,0.108507,0.104167,0.104167,0.064580,19152000
1986-06-27,0.104167,0.105035,0.102431,0.103299,0.064042,10396800
1986-06-30,0.103299,0.109375,0.102431,0.106771,0.066194,62352000
1986-07-01,0.106771,0.106771,0.105903,0.106771,0.066194,47577600
1986-07-02,0.106771,0.106771,0.105903,0.106771,0.066194,52617600
1986-07-03,0.107639,0.109375,0.107639,0.108507,0.067270,14140800
1986-07-07,0.108507,0.108507,0.104167,0.104167,0.064580,14054400
1986-07-08,0.104167,0.104167,0.100694,0.101563,0.062965,14256000
1986-07-09,0.101563,0.101563,0.096354,0.097222,0.060274,46137600
1986-07-10,0.097222,0.098090,0.090278,0.094618,0.058660,46886400
1986-07-11,0.094618,0.098958,0.094618,0.097222,0.060274,17395200
1986-07-14,0.094618,0.098090,0.094618,0.095920,0.059467,28598400
1986-07-15,0.095920,0.098958,0.094618,0.097222,0.060274,13190400
1986-07-16,0.098090,0.100694,0.098090,0.100694,0.062427,9360000
1986-07-17,0.100694,0.102431,0.099826,0.102431,0.063503,6940800
1986-07-18,0.102431,0.104167,0.099826,0.103299,0.064042,12326400
1986-07-21,0.103299,0.105035,0.103299,0.103299,0.064042,3513600
1986-07-22,0.103299,0.106771,0.103299,0.106771,0.066194,10512000
1986-07-23,0.106771,0.108507,0.104167,0.104167,0.064580,20793600
1986-07-24,0.105903,0.109375,0.105903,0.107639,0.066732,14140800
1986-07-25,0.107639,0.109375,0.107639,0.108507,0.067270,20448000
1986-07-28,0.108507,0.108507,0.105903,0.105903,0.065656,11808000
1986-07-29,0.105903,0.106771,0.101563,0.103299,0.064042,14054400
1986-07-30,0.103299,0.103299,0.096354,0.099826,0.061889,26409600
1986-07-31,0.099826,0.100694,0.098958,0.098958,0.061350,15638400
1986-08-01,0.098958,0.099826,0.097222,0.098090,0.060812,12902400
1986-08-04,0.098090,0.098090,0.095486,0.098090,0.060812,12441600
1986-08-05,0.098090,0.098958,0.097222,0.097222,0.060274,2822400
1986-08-06,0.097222,0.098090,0.094618,0.096354,0.059736,18316800
1986-08-07,0.096354,0.097222,0.094618,0.095486,0.059198,3657600
1986-08-08,0.095486,0.098090,0.095486,0.096354,0.059736,4147200
1986-08-11,0.098090,0.100694,0.098090,0.099826,0.061889,7948800
1986-08-12,0.099826,0.102431,0.099826,0.102431,0.063503,9993600
1986-08-13,0.102431,0.103299,0.101563,0.103299,0.064042,6883200
1986-08-14,0.103299,0.106771,0.103299,0.105903,0.065656,20131200
1986-08-15,0.105903,0.106771,0.105035,0.106337,0.065925,6105600
1986-08-18,0.106337,0.106771,0.105035,0.105035,0.065118,12787200
1986-08-19,0.105035,0.105469,0.103299,0.105035,0.065118,20390400
1986-08-20,0.105035,0.105035,0.104167,0.104167,0.064580,20764800
1986-08-21,0.104167,0.105903,0.104167,0.104167,0.064580,49536000
1986-08-22,0.104167,0.105035,0.100694,0.102431,0.063503,5760000
1986-08-25,0.102431,0.102431,0.100694,0.102431,0.063503,2419200
1986-08-26,0.102431,0.102431,0.101563,0.101563,0.062965,10857600
1986-08-27,0.101563,0.102431,0.100694,0.101563,0.062965,9532800
1986-08-28,0.101563,0.102431,0.101563,0.101563,0.062965,3427200
1986-08-29,0.101563,0.102431,0.097222,0.098958,0.061350,25430400
1986-09-02,0.098958,0.098958,0.095052,0.096354,0.059736,5212800
1986-09-03,0.095486,0.095486,0.091146,0.093750,0.058122,18316800
1986-09-04,0.095486,0.101563,0.095486,0.101563,0.062965,39427200
1986-09-05,0.101563,0.105903,0.100694,0.105903,0.065656,26352000
1986-09-08,0.105903,0.106771,0.105035,0.105035,0.065118,9619200
1986-09-09,0.105035,0.109375,0.105035,0.106771,0.066194,37526400
1986-09-10,0.106771,0.107639,0.105035,0.105035,0.065118,10886400
1986-09-11,0.105035,0.105903,0.100694,0.100694,0.062427,35654400
1986-09-12,0.100694,0.101563,0.098090,0.098090,0.060812,24451200
1986-09-15,0.098090,0.099826,0.096354,0.099826,0.061889,22492800
1986-09-16,0.099826,0.100694,0.098090,0.099826,0.061889,5184000
1986-09-17,0.099826,0.104167,0.098958,0.102431,0.063503,8035200
1986-09-18,0.102431,0.105035,0.102431,0.103299,0.064042,5356800
1986-09-19,0.103299,0.104167,0.102431,0.103299,0.064042,2505600
1986-09-22,0.103299,0.103299,0.102431,0.102431,0.063503,4492800
1986-09-23,0.102431,0.105035,0.102431,0.104167,0.064580,5961600
1986-09-24,0.104167,0.104167,0.102431,0.102865,0.063773,4780800
1986-09-25,0.102865,0.103299,0.100694,0.100694,0.062427,5155200
1986-09-26,0.100694,0.101563,0.099826,0.100694,0.062427,2332800
1986-09-29,0.100694,0.100694,0.098090,0.098090,0.060812,6192000
1986-09-30,0.098090,0.099826,0.098090,0.098090,0.060812,5184000
1986-10-01,0.098090,0.099826,0.095486,0.097222,0.060274,32428800
1986-10-02,0.097222,0.098958,0.096354,0.097222,0.060274,22723200
1986-10-03,0.097222,0.098958,0.097222,0.098090,0.060812,14716800
1986-10-06,0.100694,0.107639,0.100694,0.105903,0.065656,85334400
1986-10-07,0.105903,0.110243,0.105903,0.108073,0.067001,59788800
1986-10-08,0.108073,0.112413,0.106771,0.111111,0.068885,119606400
1986-10-09,0.111111,0.117188,0.111111,0.114583,0.071037,92563200
1986-10-10,0.114583,0.122396,0.112847,0.119792,0.074267,76752000
1986-10-13,0.119792,0.119792,0.114583,0.114583,0.071037,27129600
1986-10-14,0.115451,0.117188,0.115451,0.116319,0.072114,12873600
1986-10-15,0.116319,0.122396,0.116319,0.121528,0.075343,63532800
1986-10-16,0.121528,0.122396,0.120660,0.121528,0.075343,21859200
1986-10-17,0.121528,0.125868,0.121528,0.125000,0.077495,124444800
1986-10-20,0.125000,0.127604,0.122396,0.125868,0.078034,43545600
1986-10-21,0.126736,0.131076,0.126736,0.131076,0.081262,112377600
1986-10-22,0.131076,0.132378,0.130208,0.131076,0.081262,54576000
1986-10-23,0.131076,0.131944,0.129774,0.131076,0.081262,70444800
1986-10-24,0.131076,0.131076,0.126736,0.130208,0.080724,101376000
1986-10-27,0.131076,0.134549,0.131076,0.134549,0.083416,125654400
1986-10-28,0.134549,0.139757,0.134549,0.137587,0.085299,142646400
1986-10-29,0.137587,0.138021,0.131944,0.133681,0.082877,53222400
1986-10-30,0.133681,0.138021,0.132813,0.136285,0.084492,44380800
1986-10-31,0.136285,0.138021,0.133681,0.134549,0.083416,63734400
1986-11-03,0.135417,0.138021,0.135417,0.137153,0.085030,42192000
1986-11-04,0.137153,0.142361,0.137153,0.142361,0.088259,54403200
1986-11-05,0.142361,0.151910,0.141493,0.151042,0.093641,45100800
1986-11-06,0.151042,0.157986,0.150174,0.154514,0.095793,72576000
1986-11-07,0.154514,0.155382,0.151042,0.153646,0.095255,44323200
1986-11-10,0.153646,0.153646,0.146701,0.147569,0.091487,28684800
1986-11-11,0.148438,0.150174,0.148438,0.148438,0.092026,11894400
1986-11-12,0.148438,0.151910,0.146701,0.148438,0.092026,34156800
1986-11-13,0.148438,0.149306,0.145833,0.146267,0.090680,30211200
1986-11-14,0.146267,0.147569,0.143229,0.147569,0.091487,18720000
1986-11-17,0.147569,0.150174,0.145833,0.148438,0.092026,24307200
1986-11-18,0.148438,0.149306,0.140625,0.140625,0.087182,59673600
1986-11-19,0.140625,0.146701,0.140625,0.145833,0.090411,48729600
1986-11-20,0.145833,0.157118,0.145833,0.157118,0.097407,98179200
1986-11-21,0.157986,0.164063,0.157986,0.162326,0.100636,91065600
1986-11-24,0.162326,0.176215,0.157118,0.175347,0.108709,173836800
1986-11-25,0.175347,0.177951,0.174479,0.177083,0.109785,95788800
1986-11-26,0.177083,0.177951,0.175347,0.175347,0.108709,38793600
1986-11-28,0.175347,0.176215,0.171007,0.172743,0.107094,41328000
1986-12-01,0.172743,0.173611,0.168403,0.169271,0.104942,40291200
1986-12-02,0.170139,0.173611,0.170139,0.170139,0.105480,28771200
1986-12-03,0.170139,0.171875,0.168403,0.168837,0.104673,35164800
1986-12-04,0.168837,0.172743,0.167535,0.171007,0.106018,42508800
1986-12-05,0.171007,0.171875,0.170139,0.170139,0.105480,107510400
1986-12-08,0.170139,0.171875,0.165799,0.168403,0.104404,22665600
1986-12-09,0.168403,0.169271,0.166667,0.167535,0.103866,16099200
1986-12-10,0.167535,0.169271,0.165799,0.168837,0.104673,27590400
1986-12-11,0.168837,0.171007,0.168403,0.170139,0.105480,11635200
1986-12-12,0.170139,0.170139,0.164063,0.164063,0.101713,25286400
1986-12-15,0.164063,0.164931,0.157118,0.159722,0.099022,50774400
1986-12-16,0.160590,0.164063,0.160590,0.161458,0.100098,77299200
1986-12-17,0.161458,0.164063,0.161458,0.163194,0.101174,23356800
1986-12-18,0.163194,0.164931,0.162326,0.164497,0.101982,12672000
1986-12-19,0.164931,0.170139,0.164931,0.168403,0.104404,56592000
1986-12-22,0.168403,0.171875,0.168403,0.170139,0.105480,18316800
1986-12-23,0.170139,0.171875,0.170139,0.171875,0.106556,23788800
1986-12-24,0.171875,0.171875,0.171007,0.171441,0.106287,7027200
1986-12-26,0.171441,0.172743,0.171007,0.171007,0.106018,3715200
1986-12-29,0.171007,0.172743,0.164063,0.164063,0.101713,41702400
1986-12-30,0.164063,0.166667,0.162326,0.165799,0.102789,25401600
1986-12-31,0.165799,0.170139,0.165799,0.167535,0.103866,23356800
1987-01-02,0.167535,0.169271,0.164931,0.165799,0.102789,12643200
1987-01-05,0.165799,0.177083,0.164931,0.175347,0.108709,48499200
1987-01-06,0.175347,0.178819,0.174479,0.177951,0.110323,40032000
1987-01-07,0.177951,0.187500,0.177951,0.187500,0.116243,60998400
1987-01-08,0.188368,0.195313,0.188368,0.193576,0.120010,61488000
1987-01-09,0.193576,0.202257,0.192708,0.201389,0.124854,63705600
1987-01-12,0.201389,0.216146,0.199653,0.214410,0.132926,128793600
1987-01-13,0.212674,0.212674,0.204861,0.208333,0.129159,76320000
1987-01-14,0.208333,0.209201,0.203993,0.208333,0.129159,69465600
1987-01-15,0.208333,0.224826,0.208333,0.219618,0.136155,117014400
1987-01-16,0.219618,0.219618,0.210069,0.214410,0.132926,65433600
1987-01-19,0.214410,0.222222,0.210069,0.222222,0.137770,88243200
1987-01-20,0.222222,0.230903,0.221354,0.225694,0.139922,95760000
1987-01-21,0.225694,0.241319,0.221354,0.235243,0.145842,108489600
1987-01-22,0.235243,0.259549,0.228299,0.258681,0.160373,116035200
1987-01-23,0.258681,0.269097,0.234375,0.234375,0.145304,317894400
1987-01-26,0.236111,0.241319,0.228299,0.238715,0.147995,116553600
1987-01-27,0.238715,0.251736,0.238715,0.248264,0.153915,114105600
1987-01-28,0.248264,0.252604,0.241319,0.249132,0.154453,76723200
1987-01-29,0.249132,0.251736,0.233507,0.238715,0.147995,79228800
1987-01-30,0.238715,0.254340,0.235243,0.253906,0.157413,104169600
1987-02-02,0.253906,0.258681,0.253472,0.253472,0.157143,46915200
1987-02-03,0.253472,0.256076,0.244792,0.249132,0.154453,59328000
1987-02-04,0.249132,0.250868,0.246528,0.250000,0.154991,31737600
1987-02-05,0.250000,0.251736,0.245660,0.248264,0.153915,42652800
1987-02-06,0.248264,0.249566,0.237847,0.239149,0.148264,45619200
1987-02-09,0.238715,0.238715,0.235677,0.236979,0.146918,136080000
1987-02-10,0.236979,0.237847,0.231771,0.237847,0.147456,44668800
1987-02-11,0.238715,0.249132,0.238715,0.249132,0.154453,60307200
1987-02-12,0.249132,0.267795,0.249132,0.266493,0.165216,185731200
1987-02-13,0.266493,0.269965,0.257813,0.263889,0.163602,81763200
1987-02-17,0.263889,0.266493,0.257813,0.265625,0.164678,70732800
1987-02-18,0.265625,0.269965,0.248264,0.249132,0.154453,128592000
1987-02-19,0.248264,0.248264,0.236111,0.238715,0.147995,317750400
1987-02-20,0.238715,0.238715,0.232639,0.236111,0.146380,87897600
1987-02-23,0.236111,0.254340,0.230903,0.250868,0.155529,125913600
1987-02-24,0.250868,0.263889,0.250868,0.263021,0.163063,120816000
1987-02-25,0.263021,0.267795,0.256944,0.258681,0.160373,65001600
1987-02-26,0.258681,0.276042,0.253472,0.268229,0.166292,145209600
1987-02-27,0.268229,0.269965,0.262153,0.266493,0.165216,37555200
1987-03-02,0.266493,0.266493,0.256944,0.258681,0.160373,79516800
1987-03-03,0.258681,0.261285,0.255208,0.258681,0.160373,81100800
1987-03-04,0.258681,0.277778,0.257813,0.276910,0.171674,98179200
1987-03-05,0.276910,0.296007,0.276910,0.289931,0.179747,128188800
1987-03-06,0.289931,0.291667,0.282118,0.289063,0.179209,63561600
1987-03-09,0.289063,0.289931,0.282118,0.283854,0.175979,38275200
1987-03-10,0.283854,0.296007,0.282986,0.292535,0.181361,74102400
1987-03-11,0.296875,0.298611,0.293403,0.296875,0.184052,43862400
1987-03-12,0.296875,0.300347,0.289931,0.298177,0.184859,71337600
1987-03-13,0.298177,0.300347,0.281250,0.287326,0.178132,105120000
1987-03-16,0.286458,0.286458,0.276910,0.285590,0.177055,88473600
1987-03-17,0.285590,0.296875,0.284722,0.295139,0.182975,54547200
1987-03-18,0.296875,0.313368,0.296875,0.310764,0.192662,119347200
1987-03-19,0.310764,0.316840,0.305556,0.316840,0.196429,62812800
1987-03-20,0.316840,0.316840,0.311632,0.313368,0.194277,38246400
1987-03-23,0.313368,0.317708,0.308160,0.311198,0.192932,67478400
1987-03-24,0.303819,0.315104,0.303819,0.313368,0.194277,69609600
1987-03-25,0.313368,0.315104,0.309896,0.312066,0.193470,33840000
1987-03-26,0.312066,0.312500,0.309028,0.309896,0.192124,33379200
1987-03-27,0.311632,0.325521,0.311632,0.318576,0.197506,120873600
1987-03-30,0.318576,0.335938,0.307292,0.335938,0.208269,186134400
1987-03-31,0.331597,0.343750,0.331597,0.335938,0.208269,125337600
1987-04-01,0.335938,0.342882,0.314236,0.315972,0.195891,259430400
1987-04-02,0.321181,0.336806,0.321181,0.329861,0.204502,159955200
1987-04-03,0.329861,0.348090,0.329861,0.346354,0.214727,155606400
1987-04-06,0.346354,0.347222,0.338542,0.344618,0.213651,98956800
1987-04-07,0.344618,0.344618,0.326389,0.326389,0.202349,73728000
1987-04-08,0.326389,0.339410,0.326389,0.335938,0.208269,106214400
1987-04-09,0.335938,0.335938,0.327257,0.329861,0.204502,71568000
1987-04-10,0.329861,0.332465,0.328993,0.332031,0.205847,43372800
1987-04-13,0.331597,0.331597,0.319444,0.321181,0.199121,50256000
1987-04-14,0.321181,0.331597,0.315972,0.326389,0.202349,87379200
1987-04-15,0.328993,0.336806,0.328993,0.333333,0.206654,95961600
1987-04-16,0.333333,0.348958,0.332465,0.342014,0.212036,188092800
1987-04-20,0.342014,0.345486,0.331597,0.332465,0.206116,100310400
1987-04-21,0.332465,0.340278,0.325521,0.337674,0.209346,113184000
1987-04-22,0.337674,0.342882,0.337674,0.342014,0.212036,74678400
1987-04-23,0.342014,0.345486,0.336806,0.342014,0.212036,48326400
1987-04-24,0.342014,0.345486,0.337674,0.343750,0.213112,54172800
1987-04-27,0.343750,0.346354,0.337674,0.343750,0.213112,53107200
1987-04-28,0.343750,0.369792,0.340278,0.368924,0.228720,111081600
1987-04-29,0.368924,0.378472,0.358507,0.358507,0.222261,85161600
1987-04-30,0.358507,0.368924,0.353299,0.361111,0.223876,88041600
1987-05-01,0.361111,0.365451,0.356771,0.364583,0.226028,37843200
1987-05-04,0.364583,0.374132,0.362847,0.371528,0.230334,34531200
1987-05-05,0.372396,0.401910,0.372396,0.401910,0.249170,110995200
1987-05-06,0.401910,0.405382,0.390625,0.392361,0.243250,153504000
1987-05-07,0.392361,0.411458,0.389757,0.410590,0.254551,289699200
1987-05-08,0.411458,0.445313,0.411458,0.439236,0.272310,150048000
1987-05-11,0.439236,0.439236,0.426649,0.427083,0.264776,127382400
1987-05-12,0.427083,0.431424,0.406250,0.412326,0.255627,148464000
1987-05-13,0.414931,0.424479,0.414931,0.422743,0.262085,73382400
1987-05-14,0.422743,0.434028,0.422743,0.426215,0.264238,59961600
1987-05-15,0.425347,0.425347,0.414063,0.414063,0.256704,84326400
1987-05-18,0.414063,0.414063,0.388889,0.400174,0.248093,172598400
1987-05-19,0.400174,0.400174,0.386285,0.386285,0.239483,78336000
1987-05-20,0.384549,0.384549,0.372396,0.380208,0.235715,228355200
1987-05-21,0.381076,0.391493,0.381076,0.387153,0.240021,93312000
1987-05-22,0.387153,0.388889,0.374132,0.375868,0.233025,64627200
1987-05-26,0.375868,0.381944,0.375000,0.380208,0.235715,46886400
1987-05-27,0.380208,0.388889,0.378472,0.380208,0.235715,48758400
1987-05-28,0.380208,0.404514,0.379340,0.403646,0.250246,108662400
1987-05-29,0.403646,0.410590,0.399306,0.400174,0.248093,80380800
1987-06-01,0.400174,0.400174,0.392361,0.392361,0.243250,30326400
1987-06-02,0.392361,0.398438,0.385417,0.390625,0.242173,51552000
1987-06-03,0.392361,0.398438,0.392361,0.393229,0.243788,21628800
1987-06-04,0.393229,0.393229,0.388021,0.390625,0.242173,20390400
1987-06-05,0.390625,0.392361,0.371528,0.379340,0.235177,59270400
1987-06-08,0.379340,0.381944,0.373264,0.381076,0.236253,111571200
1987-06-09,0.381076,0.381944,0.376736,0.378472,0.234639,25833600
1987-06-10,0.378472,0.380208,0.351563,0.359375,0.222799,176256000
1987-06-11,0.365451,0.367188,0.337674,0.338542,0.209884,268704000
1987-06-12,0.338542,0.352431,0.337674,0.341146,0.211498,196156800
1987-06-15,0.341146,0.346354,0.334201,0.341146,0.211498,125222400
1987-06-16,0.341146,0.352431,0.340278,0.348090,0.215803,73526400
1987-06-17,0.349826,0.361111,0.349826,0.360243,0.223338,71078400
1987-06-18,0.359375,0.364583,0.354167,0.364149,0.225759,56188800
1987-06-19,0.365451,0.368924,0.361111,0.362847,0.224952,40809600
1987-06-22,0.364583,0.364583,0.357639,0.360243,0.223338,87436800
1987-06-23,0.360243,0.360243,0.348958,0.356771,0.221185,100771200
1987-06-24,0.358507,0.368056,0.358507,0.363715,0.225490,82684800
1987-06-25,0.362847,0.364583,0.359375,0.362847,0.224952,44035200
1987-06-26,0.363715,0.365451,0.360243,0.363715,0.225490,21945600
1987-06-29,0.363715,0.363715,0.355903,0.361979,0.224414,25632000
1987-06-30,0.362847,0.363715,0.353299,0.354167,0.219571,38332800
1987-07-01,0.353299,0.358507,0.352431,0.355903,0.220647,21945600
1987-07-02,0.356771,0.356771,0.342882,0.347222,0.215265,56880000
1987-07-06,0.346354,0.350694,0.336806,0.338542,0.209884,65491200
1987-07-07,0.337674,0.337674,0.310764,0.313368,0.194277,197078400
1987-07-08,0.315972,0.328993,0.307292,0.323785,0.200735,193449600
1987-07-09,0.325521,0.340278,0.323785,0.332465,0.206116,92707200
1987-07-10,0.330729,0.338542,0.326389,0.336806,0.208807,75830400
1987-07-13,0.336806,0.345486,0.333333,0.344618,0.213651,48326400
1987-07-14,0.347222,0.365451,0.345486,0.364583,0.226028,152812800
1987-07-15,0.364583,0.367188,0.355035,0.355035,0.220109,96768000
1987-07-16,0.355903,0.357639,0.347222,0.354167,0.219571,72979200
1987-07-17,0.354167,0.361111,0.353299,0.355035,0.220109,51264000
1987-07-20,0.354167,0.354167,0.344618,0.345486,0.214189,42019200
1987-07-21,0.345486,0.350694,0.342014,0.344618,0.213651,36547200
1987-07-22,0.344618,0.348958,0.342014,0.347222,0.215265,53366400
1987-07-23,0.347222,0.347222,0.326389,0.339410,0.210422,148492800
1987-07-24,0.340278,0.345486,0.339410,0.342014,0.212036,57744000
1987-07-27,0.342014,0.346354,0.336806,0.346354,0.214727,41817600
1987-07-28,0.348090,0.353299,0.344618,0.345486,0.214189,38160000
1987-07-29,0.345486,0.346354,0.339410,0.344618,0.213651,27676800
1987-07-30,0.344618,0.344618,0.333333,0.336806,0.208807,55555200
1987-07-31,0.335069,0.335069,0.319444,0.326389,0.202349,186624000
1987-08-03,0.326389,0.328125,0.316840,0.318576,0.197506,116352000
1987-08-04,0.318576,0.325521,0.318576,0.325521,0.201811,135072000
1987-08-05,0.326389,0.342014,0.325521,0.337674,0.209346,211190400
1987-08-06,0.338542,0.352865,0.338542,0.350694,0.217418,152553600
1987-08-07,0.350694,0.362847,0.349826,0.359375,0.222799,171014400
1987-08-10,0.360243,0.361111,0.355903,0.359375,0.222799,56448000
1987-08-11,0.361111,0.362847,0.350694,0.352431,0.218494,68544000
1987-08-12,0.352431,0.353299,0.347222,0.347222,0.215265,42364800
1987-08-13,0.347222,0.362847,0.347222,0.357639,0.221723,80640000
1987-08-14,0.357639,0.360243,0.355903,0.359375,0.222799,50832000
1987-08-17,0.359375,0.361979,0.357639,0.361979,0.224414,33667200
1987-08-18,0.359375,0.361111,0.352431,0.355903,0.220647,46944000
1987-08-19,0.355903,0.356771,0.348958,0.355903,0.220647,48902400
1987-08-20,0.355903,0.367188,0.355903,0.365451,0.226566,82051200
1987-08-21,0.364583,0.375868,0.364583,0.371528,0.230334,68976000
1987-08-24,0.371528,0.389757,0.366319,0.388021,0.240559,97747200
1987-08-25,0.391493,0.405382,0.387153,0.398438,0.247017,185961600
1987-08-26,0.398438,0.409722,0.396701,0.401042,0.248631,114105600
1987-08-27,0.401042,0.403646,0.396701,0.401910,0.249170,72432000
1987-08-28,0.402778,0.421007,0.402778,0.417535,0.258857,114796800
1987-08-31,0.415799,0.417535,0.405382,0.412326,0.255627,84326400
1987-09-01,0.409722,0.412326,0.392361,0.394097,0.244326,93859200
1987-09-02,0.390625,0.400174,0.389757,0.399306,0.247555,78393600
1987-09-03,0.403646,0.408854,0.394965,0.400174,0.248093,70934400
1987-09-04,0.400174,0.401042,0.388021,0.388889,0.241097,48355200
1987-09-08,0.388021,0.388889,0.375868,0.387153,0.240021,96336000
1987-09-09,0.388889,0.395833,0.387153,0.391493,0.242711,60710400
1987-09-10,0.393229,0.401910,0.392361,0.397569,0.246478,58176000
1987-09-11,0.397569,0.404514,0.395833,0.403646,0.250246,41040000
1987-09-14,0.404514,0.416667,0.404514,0.414063,0.256704,94464000
1987-09-15,0.414931,0.414931,0.403646,0.409288,0.253744,39052800
1987-09-16,0.409722,0.416667,0.405382,0.405382,0.251322,57715200
1987-09-17,0.406250,0.407986,0.394965,0.402778,0.249708,69436800
1987-09-18,0.402778,0.402778,0.395833,0.399306,0.247555,31651200
1987-09-21,0.371528,0.397569,0.368056,0.371528,0.230334,85550400
1987-09-22,0.371528,0.401042,0.368056,0.397569,0.246478,82008000
1987-09-23,0.401042,0.419271,0.401042,0.418403,0.259395,107697600
1987-09-24,0.416667,0.439236,0.416667,0.425347,0.263700,118440000
1987-09-25,0.427083,0.451389,0.425347,0.430556,0.266929,82454400
1987-09-28,0.430556,0.453125,0.428819,0.444444,0.275539,95544000
1987-09-29,0.447917,0.453125,0.441840,0.446181,0.276616,57412800
1987-09-30,0.444444,0.462674,0.444444,0.460069,0.285226,85680000
1987-10-01,0.460069,0.477431,0.458333,0.475694,0.294913,127224000
1987-10-02,0.479167,0.505208,0.477431,0.503472,0.312135,131644800
1987-10-05,0.510417,0.548611,0.510417,0.548611,0.340119,184320000
1987-10-06,0.548611,0.550347,0.509549,0.512153,0.317516,203040000
1987-10-07,0.513889,0.522569,0.496528,0.506944,0.314287,125640000
1987-10-08,0.508681,0.515625,0.482639,0.500000,0.309982,96940800
1987-10-09,0.501736,0.522569,0.498264,0.498264,0.308906,93888000
1987-10-12,0.500000,0.506944,0.479167,0.496528,0.307829,117187200
1987-10-13,0.501736,0.513889,0.493056,0.508681,0.315364,96811200
1987-10-14,0.508681,0.519097,0.491319,0.494792,0.306753,114220800
1987-10-15,0.489583,0.505208,0.486111,0.489583,0.303524,128822400
1987-10-16,0.489583,0.517361,0.446181,0.449653,0.278769,210240000
1987-10-19,0.427083,0.440972,0.312500,0.314236,0.194815,146880000
1987-10-20,0.319444,0.361111,0.298611,0.333333,0.206654,324000000
1987-10-21,0.359375,0.420139,0.347222,0.393229,0.243788,262080000
1987-10-22,0.394097,0.402778,0.354167,0.369792,0.229258,223200000
1987-10-23,0.364583,0.368056,0.329861,0.335069,0.207731,112766400
1987-10-26,0.322917,0.333333,0.258681,0.272569,0.168983,148320000
1987-10-27,0.282986,0.298611,0.272569,0.286458,0.177594,234720000
1987-10-28,0.277778,0.295139,0.267361,0.286458,0.177594,149760000
1987-10-29,0.286458,0.338542,0.286458,0.331597,0.205578,167040000
1987-10-30,0.345486,0.362847,0.336806,0.345486,0.214189,168480000
1987-11-02,0.342014,0.354167,0.336806,0.348958,0.216341,84772800
1987-11-03,0.342014,0.347222,0.303819,0.333333,0.206654,116150400
1987-11-04,0.326389,0.352431,0.319444,0.338542,0.209884,95342400
1987-11-05,0.340278,0.355903,0.338542,0.350694,0.217418,81432000
1987-11-06,0.348958,0.350694,0.326389,0.329861,0.204502,75355200
1987-11-09,0.324653,0.329861,0.315972,0.326389,0.202349,86587200
1987-11-10,0.322917,0.336806,0.315972,0.326389,0.202349,91166400
1987-11-11,0.329861,0.342014,0.328125,0.340278,0.210960,54619200
1987-11-12,0.352431,0.361111,0.340278,0.347222,0.215265,99172800
1987-11-13,0.347222,0.348958,0.335069,0.335069,0.207731,58492800
1987-11-16,0.338542,0.345486,0.329861,0.331597,0.205578,59472000
1987-11-17,0.324653,0.329861,0.314236,0.324653,0.201273,69321600
1987-11-18,0.329861,0.333333,0.312500,0.333333,0.206654,89308800
1987-11-19,0.335069,0.336806,0.319444,0.321181,0.199121,75024000
1987-11-20,0.315972,0.331597,0.310764,0.329861,0.204502,82468800
1987-11-23,0.328125,0.338542,0.326389,0.331597,0.205578,44640000
1987-11-24,0.336806,0.340278,0.315972,0.329861,0.204502,72230400
1987-11-25,0.329861,0.331597,0.319444,0.319444,0.198044,32155200
1987-11-27,0.319444,0.321181,0.312500,0.314236,0.194815,18316800
1987-11-30,0.307292,0.312500,0.281250,0.310764,0.192662,164160000
1987-12-01,0.309028,0.317708,0.298611,0.303819,0.188357,73540800
1987-12-02,0.302083,0.310764,0.296875,0.305556,0.189434,68515200
1987-12-03,0.307292,0.310764,0.279514,0.280382,0.173827,127670400
1987-12-04,0.279514,0.294271,0.277778,0.291667,0.180823,121752000
1987-12-07,0.298611,0.303819,0.293403,0.300347,0.186204,66211200
1987-12-08,0.300347,0.329861,0.298611,0.329861,0.204502,112521600
1987-12-09,0.328125,0.335069,0.319444,0.321181,0.199121,83793600
1987-12-10,0.315972,0.343750,0.307292,0.329861,0.204502,165600000
1987-12-11,0.331597,0.336806,0.324653,0.333333,0.206654,72475200
1987-12-14,0.333333,0.354167,0.331597,0.352431,0.218494,95112000
1987-12-15,0.355903,0.360243,0.347222,0.355903,0.220647,112219200
1987-12-16,0.350694,0.380208,0.348958,0.376736,0.233563,105537600
1987-12-17,0.380208,0.380208,0.359375,0.361111,0.223876,94017600
1987-12-18,0.364583,0.373264,0.361111,0.361111,0.223876,52488000
1987-12-21,0.364583,0.371528,0.352431,0.357639,0.221723,51163200
1987-12-22,0.357639,0.368056,0.347222,0.364583,0.226028,41774400
1987-12-23,0.369792,0.373264,0.362847,0.369792,0.229258,60710400
1987-12-24,0.369792,0.373264,0.368056,0.369792,0.229258,12672000
1987-12-28,0.368056,0.369792,0.347222,0.355903,0.220647,50716800
1987-12-29,0.355903,0.381944,0.350694,0.378472,0.234639,79459200
1987-12-30,0.378472,0.388889,0.376736,0.387153,0.240021,70704000
1987-12-31,0.383681,0.387153,0.373264,0.376736,0.233563,61545600
1988-01-04,0.380208,0.392361,0.378472,0.388889,0.241097,110347200
1988-01-05,0.397569,0.402778,0.392361,0.395833,0.245402,155520000
1988-01-06,0.397569,0.414931,0.395833,0.406250,0.251860,121680000
1988-01-07,0.402778,0.421007,0.399306,0.420139,0.260471,90676800
1988-01-08,0.418403,0.428819,0.386285,0.388889,0.241097,145440000
1988-01-11,0.387153,0.402778,0.380208,0.401910,0.249170,143568000
1988-01-12,0.402778,0.406250,0.376736,0.394097,0.244326,168480000
1988-01-13,0.388889,0.406250,0.380208,0.394097,0.244326,96148800
1988-01-14,0.397569,0.402778,0.388889,0.390625,0.242173,40608000
1988-01-15,0.409722,0.411458,0.401042,0.401042,0.248631,92174400
1988-01-18,0.402778,0.402778,0.390625,0.397569,0.246478,30038400
1988-01-19,0.388889,0.404514,0.387153,0.397569,0.246478,47419200
1988-01-20,0.394097,0.397569,0.364583,0.375000,0.232486,208800000
1988-01-21,0.376736,0.390625,0.376736,0.381944,0.236791,125107200
1988-01-22,0.386285,0.389757,0.366319,0.374132,0.231948,75297600
1988-01-25,0.376736,0.390625,0.376736,0.387153,0.240021,75499200
1988-01-26,0.381944,0.388021,0.376736,0.378472,0.234639,43560000
1988-01-27,0.380208,0.390625,0.380208,0.387153,0.240021,100411200
1988-01-28,0.388889,0.394097,0.388889,0.392361,0.243250,29318400
1988-01-29,0.392361,0.395833,0.378472,0.387153,0.240021,66700800
1988-02-01,0.394097,0.395833,0.381944,0.383681,0.237868,48729600
1988-02-02,0.383681,0.388889,0.380208,0.387153,0.240021,60753600
1988-02-03,0.387153,0.387153,0.362847,0.366319,0.227104,75801600
1988-02-04,0.368056,0.369792,0.345486,0.354167,0.219571,114710400
1988-02-05,0.361111,0.371528,0.355903,0.357639,0.221723,94104000
1988-02-08,0.352431,0.364583,0.352431,0.359375,0.222799,72878400
1988-02-09,0.362847,0.368056,0.361111,0.366319,0.227104,49939200
1988-02-10,0.368056,0.375000,0.364583,0.373264,0.231410,77025600
1988-02-11,0.375000,0.380208,0.373264,0.380208,0.235715,69436800
1988-02-12,0.380208,0.390625,0.378472,0.383681,0.237868,80222400
1988-02-16,0.381944,0.401042,0.378472,0.399306,0.247555,67334400
1988-02-17,0.402778,0.407986,0.397569,0.399306,0.247555,101318400
1988-02-18,0.397569,0.409722,0.395833,0.402778,0.249708,84153600
1988-02-19,0.404514,0.407986,0.401042,0.407986,0.252937,53164800
1988-02-22,0.407986,0.409722,0.402778,0.407986,0.252937,52228800
1988-02-23,0.407986,0.416667,0.407986,0.413194,0.256165,91728000
1988-02-24,0.413194,0.421875,0.413194,0.415799,0.257780,79560000
1988-02-25,0.414931,0.420139,0.401910,0.403646,0.250246,61560000
1988-02-26,0.404514,0.407986,0.397569,0.404514,0.250784,29923200
1988-02-29,0.406250,0.413194,0.402778,0.412326,0.255627,39326400
1988-03-01,0.414931,0.416667,0.406250,0.409722,0.254013,43300800
1988-03-02,0.409722,0.421875,0.407986,0.413194,0.256165,67896000
1988-03-03,0.416667,0.427083,0.414931,0.423611,0.262623,83664000
1988-03-04,0.423611,0.425347,0.414931,0.421875,0.261547,68356800
1988-03-07,0.423611,0.435764,0.421875,0.434896,0.269620,78004800
1988-03-08,0.437500,0.449653,0.435764,0.443576,0.275001,96897600
1988-03-09,0.440972,0.447917,0.439236,0.444444,0.275539,81734400
1988-03-10,0.446181,0.451389,0.433160,0.435764,0.270158,97948800
1988-03-11,0.434028,0.437500,0.423611,0.434028,0.269082,84297600
1988-03-14,0.432292,0.442708,0.427083,0.441840,0.273925,46281600
1988-03-15,0.442708,0.442708,0.432292,0.434028,0.269082,43761600
1988-03-16,0.435764,0.449653,0.430556,0.449653,0.278769,54547200
1988-03-17,0.451389,0.454861,0.442708,0.443576,0.275001,125308800
1988-03-18,0.442708,0.444444,0.404514,0.404514,0.250784,169920000
1988-03-21,0.406250,0.407986,0.394097,0.407986,0.252937,198720000
1988-03-22,0.407986,0.421875,0.407986,0.418403,0.259395,115833600
1988-03-23,0.428819,0.433160,0.407986,0.409722,0.254013,151200000
1988-03-24,0.407986,0.407986,0.387153,0.392361,0.243250,159840000
1988-03-25,0.394097,0.400174,0.387153,0.389757,0.241635,47332800
1988-03-28,0.385417,0.395833,0.381944,0.394965,0.244864,67147200
1988-03-29,0.397569,0.404514,0.390625,0.392361,0.243250,80712000
1988-03-30,0.394097,0.395833,0.376736,0.380208,0.235715,100713600
1988-03-31,0.378472,0.392361,0.378472,0.392361,0.243250,50256000
1988-04-04,0.388889,0.392361,0.378472,0.383681,0.237868,47721600
1988-04-05,0.385417,0.388889,0.378472,0.388889,0.241097,41760000
1988-04-06,0.388889,0.404514,0.387153,0.403646,0.250246,75297600
1988-04-07,0.404514,0.407986,0.397569,0.397569,0.246478,74923200
1988-04-08,0.399306,0.406250,0.396701,0.402778,0.249708,57974400
1988-04-11,0.406250,0.406250,0.395833,0.399306,0.247555,40406400
1988-04-12,0.397569,0.401042,0.381944,0.387153,0.240021,52444800
1988-04-13,0.388889,0.395833,0.385417,0.395833,0.245402,42206400
1988-04-14,0.385417,0.392361,0.366319,0.368056,0.228181,110030400
1988-04-15,0.369792,0.381944,0.366319,0.376736,0.233563,114220800
1988-04-18,0.375000,0.383681,0.373264,0.380208,0.235715,48052800
1988-04-19,0.380208,0.395833,0.375000,0.376736,0.233563,75772800
1988-04-20,0.376736,0.381944,0.373264,0.378472,0.234639,65404800
1988-04-21,0.381944,0.385417,0.373264,0.377604,0.234101,63979200
1988-04-22,0.378472,0.387153,0.378472,0.383681,0.237868,33926400
1988-04-25,0.383681,0.387153,0.380208,0.382813,0.237330,23385600
1988-04-26,0.387153,0.392361,0.383681,0.387153,0.240021,46454400
1988-04-27,0.387153,0.388889,0.376736,0.385417,0.238945,47894400
1988-04-28,0.385417,0.387153,0.381944,0.384549,0.238407,28468800
1988-04-29,0.381944,0.381944,0.376736,0.378472,0.234639,64771200
1988-05-02,0.378472,0.383681,0.371528,0.381944,0.236791,49262400
1988-05-03,0.383681,0.395833,0.383681,0.392361,0.243250,62740800
1988-05-04,0.394097,0.401042,0.388889,0.396701,0.245940,75153600
1988-05-05,0.394097,0.397569,0.390625,0.395833,0.245402,24883200
1988-05-06,0.394097,0.402778,0.394097,0.397569,0.246478,43977600
1988-05-09,0.397569,0.404514,0.394097,0.397569,0.246478,34790400
1988-05-10,0.397569,0.400174,0.390625,0.395833,0.245402,46828800
1988-05-11,0.392361,0.392361,0.381944,0.387153,0.240021,59486400
1988-05-12,0.387153,0.392361,0.385417,0.388889,0.241097,26409600
1988-05-13,0.392361,0.395833,0.390625,0.394097,0.244326,17913600
1988-05-16,0.394097,0.408854,0.394097,0.404514,0.250784,59788800
1988-05-17,0.409722,0.411458,0.402778,0.402778,0.249708,70430400
1988-05-18,0.402778,0.405382,0.392361,0.394097,0.244326,81374400
1988-05-19,0.388889,0.397569,0.387153,0.395833,0.245402,57729600
1988-05-20,0.397569,0.401042,0.388889,0.390625,0.242173,42523200
1988-05-23,0.390625,0.392361,0.378472,0.381944,0.236791,50227200
1988-05-24,0.381944,0.394097,0.380208,0.394097,0.244326,55324800
1988-05-25,0.392361,0.395833,0.385417,0.387153,0.240021,53582400
1988-05-26,0.388889,0.395833,0.387153,0.389757,0.241635,43387200
1988-05-27,0.390625,0.390625,0.385417,0.385417,0.238945,33148800
1988-05-31,0.385417,0.404514,0.383681,0.402778,0.249708,44049600
1988-06-01,0.404514,0.416667,0.401042,0.411458,0.255089,95788800
1988-06-02,0.413194,0.416667,0.407986,0.409722,0.254013,63230400
1988-06-03,0.409722,0.414931,0.407986,0.413194,0.256165,34833600
1988-06-06,0.413194,0.423611,0.411458,0.421875,0.261547,81748800
1988-06-07,0.423611,0.430556,0.419271,0.423611,0.262623,82166400
1988-06-08,0.421875,0.434028,0.421875,0.430556,0.266929,66283200
1988-06-09,0.432292,0.436632,0.427951,0.428819,0.265852,69264000
1988-06-10,0.428819,0.435764,0.425347,0.432292,0.268005,45014400
1988-06-13,0.434028,0.437500,0.432292,0.433160,0.268544,31118400
1988-06-14,0.437500,0.440972,0.435764,0.437500,0.271234,60379200
1988-06-15,0.435764,0.444444,0.434028,0.444444,0.275539,51033600
1988-06-16,0.439236,0.442708,0.437500,0.440972,0.273387,73713600
1988-06-17,0.440972,0.446181,0.435764,0.437500,0.271234,42105600
1988-06-20,0.435764,0.437500,0.430556,0.435764,0.270158,28137600
1988-06-21,0.434028,0.444444,0.434028,0.444444,0.275539,39715200
1988-06-22,0.451389,0.468750,0.447049,0.465278,0.288456,127324800
1988-06-23,0.465278,0.467014,0.456597,0.458333,0.284150,41054400
1988-06-24,0.458333,0.460069,0.451389,0.453125,0.280921,28555200
1988-06-27,0.453125,0.453125,0.444444,0.444444,0.275539,23630400
1988-06-28,0.444444,0.458333,0.442708,0.456597,0.283073,32140800
1988-06-29,0.458333,0.461806,0.454861,0.456597,0.283073,49809600
1988-06-30,0.460069,0.465278,0.458333,0.465278,0.288456,31550400
1988-07-01,0.465278,0.472222,0.463542,0.472222,0.292761,42940800
1988-07-05,0.468750,0.484375,0.465278,0.483507,0.299757,48096000
1988-07-06,0.484375,0.489583,0.475694,0.477431,0.295990,89380800
1988-07-07,0.473958,0.479167,0.470486,0.477431,0.295990,68428800
1988-07-08,0.472222,0.477431,0.470486,0.475694,0.294913,40089600
1988-07-11,0.477431,0.477431,0.463542,0.463542,0.287379,65764800
1988-07-12,0.465278,0.467014,0.449653,0.455729,0.282535,90000000
1988-07-13,0.454861,0.463542,0.451389,0.463542,0.287379,57427200
1988-07-14,0.463542,0.465278,0.458333,0.465278,0.288456,34848000
1988-07-15,0.465278,0.467014,0.460069,0.465278,0.288456,31579200
1988-07-18,0.467014,0.470486,0.465278,0.468750,0.290608,20102400
1988-07-19,0.467014,0.468750,0.456597,0.458333,0.284150,36460800
1988-07-20,0.461806,0.461806,0.442708,0.444444,0.275539,111096000
1988-07-21,0.442708,0.444444,0.420139,0.423611,0.262623,128937600
1988-07-22,0.421875,0.434028,0.420139,0.428819,0.265852,68817600
1988-07-25,0.430556,0.434028,0.418403,0.420139,0.260471,52704000
1988-07-26,0.402778,0.409722,0.394097,0.402778,0.249708,228960000
1988-07-27,0.404514,0.409722,0.399306,0.400174,0.248093,68140800
1988-07-28,0.399306,0.406250,0.395833,0.404514,0.250784,57945600
1988-07-29,0.406250,0.416667,0.404514,0.413194,0.256165,59385600
1988-08-01,0.414931,0.416667,0.406250,0.406250,0.251860,51825600
1988-08-02,0.406250,0.407986,0.394097,0.399306,0.247555,65476800
1988-08-03,0.397569,0.399306,0.385417,0.390625,0.242173,91987200
1988-08-04,0.390625,0.392361,0.385417,0.385417,0.238945,53496000
1988-08-05,0.385417,0.385417,0.359375,0.371528,0.230334,201600000
1988-08-08,0.373264,0.373264,0.366319,0.369792,0.229258,148320000
1988-08-09,0.368056,0.369792,0.354167,0.359375,0.222799,138830400
1988-08-10,0.355903,0.359375,0.347222,0.350694,0.217418,113169600
1988-08-11,0.354167,0.361111,0.347222,0.359375,0.222799,123105600
1988-08-12,0.359375,0.362847,0.357639,0.361111,0.223876,58262400
1988-08-15,0.361111,0.362847,0.347222,0.352431,0.218494,41083200
1988-08-16,0.350694,0.366319,0.348958,0.364583,0.226028,90878400
1988-08-17,0.364583,0.374132,0.356771,0.364583,0.226028,59112000
1988-08-18,0.366319,0.369792,0.364583,0.366319,0.227104,32025600
1988-08-19,0.366319,0.368056,0.348958,0.350694,0.217418,67377600
1988-08-22,0.348958,0.350694,0.331597,0.333333,0.206654,110174400
1988-08-23,0.335069,0.345486,0.331597,0.342882,0.212574,88315200
1988-08-24,0.343750,0.358507,0.342014,0.357639,0.221723,102585600
1988-08-25,0.348958,0.357639,0.347222,0.352431,0.218494,72633600
1988-08-26,0.352431,0.359375,0.352431,0.356771,0.221185,24451200
1988-08-29,0.361111,0.364583,0.359375,0.361979,0.224414,35035200
1988-08-30,0.361111,0.362847,0.354167,0.355903,0.220647,20966400
1988-08-31,0.357639,0.359375,0.342014,0.347222,0.215265,71884800
1988-09-01,0.343750,0.345486,0.333333,0.339410,0.210422,82382400
1988-09-02,0.345486,0.359375,0.343750,0.357639,0.221723,115329600
1988-09-06,0.357639,0.364583,0.355903,0.361111,0.223876,67752000
1988-09-07,0.362847,0.366319,0.352431,0.359375,0.222799,72115200
1988-09-08,0.357639,0.369792,0.355903,0.361111,0.223876,69206400
1988-09-09,0.359375,0.380208,0.357639,0.375000,0.232486,111124800
1988-09-12,0.373264,0.381944,0.371528,0.373264,0.231410,43257600
1988-09-13,0.369792,0.376736,0.366319,0.375000,0.232486,40608000
1988-09-14,0.381076,0.383681,0.373264,0.375000,0.232486,79214400
1988-09-15,0.375000,0.376736,0.361111,0.362847,0.224952,72921600
1988-09-16,0.362847,0.364583,0.359375,0.361111,0.223876,48700800
1988-09-19,0.364583,0.364583,0.354167,0.359375,0.222799,44697600
1988-09-20,0.361111,0.369792,0.359375,0.369792,0.229258,53625600
1988-09-21,0.371528,0.375000,0.371528,0.373264,0.231410,16056000
1988-09-22,0.375000,0.381944,0.373264,0.378472,0.234639,59688000
1988-09-23,0.378472,0.378472,0.373264,0.373264,0.231410,35092800
1988-09-26,0.373264,0.375000,0.359375,0.363715,0.225490,50212800
1988-09-27,0.361111,0.362847,0.357639,0.361111,0.223876,35366400
1988-09-28,0.362847,0.368056,0.359375,0.368056,0.228181,25516800
1988-09-29,0.366319,0.371528,0.364583,0.368056,0.228181,56462400
1988-09-30,0.366319,0.368056,0.359375,0.362847,0.224952,37252800
1988-10-03,0.355903,0.359375,0.350694,0.356771,0.221185,41097600
1988-10-04,0.357639,0.361111,0.353299,0.355035,0.220109,29260800
1988-10-05,0.355903,0.355903,0.347222,0.348958,0.216341,67089600
1988-10-06,0.348958,0.352431,0.347222,0.347222,0.215265,33609600
1988-10-07,0.347222,0.348958,0.332465,0.345486,0.214189,208065600
1988-10-10,0.347222,0.347222,0.331597,0.342014,0.212036,106358400
1988-10-11,0.345486,0.350694,0.340278,0.345486,0.214189,65952000
1988-10-12,0.343750,0.359375,0.340278,0.351563,0.217956,137534400
1988-10-13,0.349826,0.362847,0.348958,0.357639,0.221723,82468800
1988-10-14,0.361111,0.362847,0.354167,0.355903,0.220647,56764800
1988-10-17,0.355903,0.364583,0.355903,0.361111,0.223876,25675200
1988-10-18,0.359375,0.366319,0.355903,0.364583,0.226028,37224000
1988-10-19,0.371528,0.373264,0.362847,0.369792,0.229258,80683200
1988-10-20,0.366319,0.375000,0.366319,0.371528,0.230334,73296000
1988-10-21,0.368056,0.371528,0.364583,0.368056,0.228181,24264000
1988-10-24,0.369792,0.369792,0.360243,0.361111,0.223876,28627200
1988-10-25,0.361111,0.362847,0.347222,0.350694,0.217418,74548800
1988-10-26,0.348958,0.350694,0.336806,0.345486,0.214189,157420800
1988-10-27,0.342014,0.343750,0.331597,0.343750,0.213112,114336000
1988-10-28,0.342014,0.345486,0.336806,0.343750,0.213112,46540800
1988-10-31,0.342014,0.342014,0.336806,0.340278,0.210960,41284800
1988-11-01,0.340278,0.345486,0.338542,0.338542,0.209884,53280000
1988-11-02,0.338542,0.338542,0.324653,0.328125,0.203426,221803200
1988-11-03,0.328125,0.331597,0.320313,0.328125,0.203426,118339200
1988-11-04,0.322917,0.331597,0.322917,0.322917,0.200197,106603200
1988-11-07,0.322917,0.326389,0.319444,0.324653,0.201273,55065600
1988-11-08,0.328125,0.340278,0.326389,0.337674,0.209346,56606400
1988-11-09,0.333333,0.347222,0.331597,0.345486,0.214189,124732800
1988-11-10,0.345486,0.350694,0.340278,0.340278,0.210960,78796800
1988-11-11,0.336806,0.340278,0.329861,0.330729,0.205040,54936000
1988-11-14,0.333333,0.338542,0.329861,0.336806,0.208807,34329600
1988-11-15,0.336806,0.336806,0.322917,0.326389,0.202349,93902400
1988-11-16,0.327257,0.328125,0.315972,0.321181,0.199121,199008000
1988-11-17,0.321181,0.324653,0.317708,0.319444,0.198044,65865600
1988-11-18,0.321181,0.324653,0.317708,0.323785,0.200735,34430400
1988-11-21,0.319444,0.321181,0.314236,0.319444,0.198044,47102400
1988-11-22,0.319444,0.322917,0.315972,0.319444,0.198044,30312000
1988-11-23,0.321181,0.326389,0.319444,0.325521,0.201811,56548800
1988-11-25,0.321181,0.322917,0.317708,0.322049,0.199659,11462400
1988-11-28,0.321181,0.329861,0.321181,0.326389,0.202349,58737600
1988-11-29,0.326389,0.329861,0.324653,0.329861,0.204502,21873600
1988-11-30,0.328125,0.331597,0.328125,0.328125,0.203426,35193600
1988-12-01,0.329861,0.343750,0.326389,0.340278,0.210960,82008000
1988-12-02,0.336806,0.348958,0.336806,0.345486,0.214189,91497600
1988-12-05,0.345486,0.350694,0.338542,0.343750,0.213112,70142400
1988-12-06,0.343750,0.345486,0.340278,0.345486,0.214189,44366400
1988-12-07,0.343750,0.347222,0.341146,0.342014,0.212036,30888000
1988-12-08,0.342014,0.343750,0.338542,0.340278,0.210960,40176000
1988-12-09,0.338542,0.342014,0.336806,0.340278,0.210960,22305600
1988-12-12,0.338542,0.340278,0.328993,0.328993,0.203964,38894400
1988-12-13,0.328125,0.331597,0.328125,0.331597,0.205578,39168000
1988-12-14,0.331597,0.338542,0.329861,0.335938,0.208269,28008000
1988-12-15,0.340278,0.342014,0.336806,0.340278,0.210960,23198400
1988-12-16,0.338542,0.348958,0.338542,0.345486,0.214189,51796800
1988-12-19,0.351563,0.357639,0.350694,0.352431,0.218494,83534400
1988-12-20,0.356771,0.364583,0.354167,0.355903,0.220647,92188800
1988-12-21,0.357639,0.364583,0.355903,0.362847,0.224952,46440000
1988-12-22,0.364583,0.368056,0.359375,0.361111,0.223876,74592000
1988-12-23,0.359375,0.361111,0.357639,0.361111,0.223876,17121600
1988-12-27,0.361111,0.364583,0.359375,0.359375,0.222799,30772800
1988-12-28,0.361111,0.362847,0.359375,0.362847,0.224952,21268800
1988-12-29,0.361111,0.371528,0.361111,0.369792,0.229258,38275200
1988-12-30,0.371528,0.376736,0.369792,0.369792,0.229258,63820800
1989-01-03,0.371528,0.373264,0.366319,0.372396,0.230872,51825600
1989-01-04,0.371528,0.381076,0.371528,0.376736,0.233563,53899200
1989-01-05,0.380208,0.380208,0.369792,0.370660,0.229796,47246400
1989-01-06,0.371528,0.373264,0.368056,0.368056,0.228181,59054400
1989-01-09,0.368056,0.369792,0.361979,0.364583,0.226028,46008000
1989-01-10,0.362847,0.364583,0.359375,0.361111,0.223876,54129600
1989-01-11,0.360243,0.364583,0.357639,0.364583,0.226028,48297600
1989-01-12,0.362847,0.373264,0.362847,0.364583,0.226028,54590400
1989-01-13,0.364583,0.369792,0.364583,0.368056,0.228181,35568000
1989-01-16,0.369792,0.375868,0.366319,0.368924,0.228720,27532800
1989-01-17,0.365451,0.367188,0.355903,0.357639,0.221723,41745600
1989-01-18,0.359375,0.359375,0.348958,0.357639,0.221723,63633600
1989-01-19,0.362847,0.373264,0.362847,0.371528,0.230334,84297600
1989-01-20,0.371528,0.377604,0.369792,0.375868,0.233025,61027200
1989-01-23,0.375000,0.375000,0.367188,0.368056,0.228181,52228800
1989-01-24,0.368056,0.371528,0.364583,0.366319,0.227104,56217600
1989-01-25,0.368056,0.369792,0.364583,0.368056,0.228181,49046400
1989-01-26,0.365451,0.378472,0.364583,0.376736,0.233563,87134400
1989-01-27,0.375868,0.392361,0.373264,0.384549,0.238407,166420800
1989-01-30,0.385417,0.407986,0.383681,0.406250,0.251860,110088000
1989-01-31,0.409722,0.418403,0.406250,0.414063,0.256704,125092800
1989-02-01,0.413194,0.414931,0.409722,0.411458,0.255089,131212800
1989-02-02,0.413194,0.437500,0.411458,0.422743,0.262085,180028800
1989-02-03,0.420139,0.434028,0.416667,0.423611,0.262623,91324800
1989-02-06,0.421875,0.423611,0.414931,0.420139,0.260471,87580800
1989-02-07,0.421007,0.434028,0.420139,0.431424,0.267467,127094400
1989-02-08,0.430556,0.444444,0.427083,0.434028,0.269082,133315200
1989-02-09,0.430556,0.449653,0.428819,0.442708,0.274463,199036800
1989-02-10,0.437500,0.440972,0.427951,0.429688,0.266391,129038400
1989-02-13,0.427083,0.430556,0.423611,0.425347,0.263700,94075200
1989-02-14,0.429688,0.432292,0.416667,0.418403,0.259395,62956800
1989-02-15,0.420139,0.432292,0.418403,0.432292,0.268005,81936000
1989-02-16,0.434028,0.440972,0.425347,0.435764,0.270158,61387200
1989-02-17,0.437500,0.439236,0.432292,0.434028,0.269082,29692800
1989-02-21,0.432292,0.435764,0.427083,0.428819,0.265852,33753600
1989-02-22,0.427083,0.428819,0.416667,0.416667,0.258318,95515200
1989-02-23,0.418403,0.421875,0.411458,0.419271,0.259933,75945600
1989-02-24,0.418403,0.421875,0.407986,0.407986,0.252937,76017600
1989-02-27,0.407986,0.418403,0.406250,0.414931,0.257242,68788800
1989-02-28,0.416667,0.418403,0.409722,0.413194,0.256165,43444800
1989-03-01,0.416667,0.418403,0.411458,0.411458,0.255089,59889600
1989-03-02,0.411458,0.423611,0.411458,0.421875,0.261547,92304000
1989-03-03,0.421875,0.430556,0.420139,0.428819,0.265852,68947200
1989-03-06,0.428819,0.432292,0.423611,0.430556,0.266929,56635200
1989-03-07,0.414931,0.416667,0.369792,0.371528,0.230334,788688000
1989-03-08,0.373264,0.378472,0.363715,0.364583,0.226028,253612800
1989-03-09,0.366319,0.366319,0.357639,0.359375,0.222799,123307200
1989-03-10,0.357639,0.364583,0.354167,0.359375,0.222799,66902400
1989-03-13,0.361111,0.366319,0.359375,0.366319,0.227104,60206400
1989-03-14,0.369792,0.369792,0.362847,0.366319,0.227104,63720000
1989-03-15,0.366319,0.366319,0.348958,0.348958,0.216341,104889600
1989-03-16,0.352431,0.357639,0.350694,0.355903,0.220647,102888000
1989-03-17,0.348958,0.350694,0.319444,0.322917,0.200197,245577600
1989-03-20,0.322049,0.322917,0.317708,0.322917,0.200197,238996800
1989-03-21,0.324653,0.347222,0.321181,0.346354,0.214727,224467200
1989-03-22,0.343750,0.345486,0.336806,0.340278,0.210960,167025600
1989-03-23,0.338542,0.348958,0.338542,0.348958,0.216341,87811200
1989-03-27,0.347222,0.351563,0.343750,0.345486,0.214189,75542400
1989-03-28,0.348958,0.350694,0.342014,0.345486,0.214189,70804800
1989-03-29,0.345486,0.345486,0.342014,0.343750,0.213112,30009600
1989-03-30,0.345486,0.347222,0.341146,0.346354,0.214727,46742400
1989-03-31,0.347222,0.348958,0.343750,0.346354,0.214727,29736000
1989-04-03,0.347222,0.352431,0.344618,0.348958,0.216341,35049600
1989-04-04,0.348958,0.348958,0.343750,0.347222,0.215265,25027200
1989-04-05,0.347222,0.350694,0.345486,0.349826,0.216879,19641600
1989-04-06,0.350694,0.357639,0.348958,0.355903,0.220647,51681600
1989-04-07,0.355903,0.359375,0.354167,0.355903,0.220647,29448000
1989-04-10,0.355903,0.362847,0.355903,0.356771,0.221185,28670400
1989-04-11,0.357639,0.361111,0.349826,0.356771,0.221185,28728000
1989-04-12,0.359375,0.359375,0.330729,0.334201,0.207193,71020800
1989-04-13,0.331597,0.349826,0.329861,0.338542,0.209884,92880000
1989-04-14,0.342014,0.355903,0.342014,0.352431,0.218494,62625600
1989-04-17,0.355903,0.363715,0.352431,0.357639,0.221723,51638400
1989-04-18,0.364583,0.369792,0.361111,0.369792,0.229258,69336000
1989-04-19,0.381944,0.387153,0.378472,0.381076,0.236253,168969600
1989-04-20,0.381944,0.392361,0.378472,0.388889,0.241097,138801600
1989-04-21,0.388889,0.388889,0.381944,0.383681,0.237868,58190400
1989-04-24,0.381944,0.385417,0.378472,0.382813,0.237330,29332800
1989-04-25,0.385417,0.387153,0.378472,0.380208,0.235715,24897600
1989-04-26,0.381944,0.381944,0.372396,0.375000,0.232486,44510400
1989-04-27,0.375000,0.381076,0.375000,0.380208,0.235715,34588800
1989-04-28,0.380208,0.390625,0.373264,0.388021,0.240559,69782400
1989-05-01,0.384549,0.388889,0.376736,0.379340,0.235177,33739200
1989-05-02,0.380208,0.381944,0.371528,0.375000,0.232486,34372800
1989-05-03,0.375000,0.380208,0.375000,0.375000,0.232486,28857600
1989-05-04,0.376736,0.376736,0.362847,0.364583,0.226028,37425600
1989-05-05,0.369792,0.369792,0.359375,0.361111,0.223876,35827200
1989-05-08,0.361111,0.362847,0.354167,0.357639,0.221723,49003200
1989-05-09,0.359375,0.371528,0.357639,0.368056,0.228181,54590400
1989-05-10,0.371528,0.380208,0.369792,0.375000,0.232486,58752000
1989-05-11,0.376736,0.376736,0.371528,0.375000,0.232486,34401600
1989-05-12,0.379340,0.381944,0.371528,0.376736,0.233563,71092800
1989-05-15,0.375868,0.381944,0.375000,0.380208,0.235715,74736000
1989-05-16,0.380208,0.392361,0.378472,0.390625,0.242173,83433600
1989-05-17,0.391493,0.402778,0.391493,0.398438,0.247017,89812800
1989-05-18,0.397569,0.407118,0.397569,0.404514,0.250784,52574400
1989-05-19,0.403646,0.413194,0.403646,0.404514,0.250784,62568000
1989-05-22,0.404514,0.413194,0.401042,0.411458,0.255089,74275200
1989-05-23,0.404514,0.409722,0.390625,0.393229,0.243788,97545600
1989-05-24,0.389757,0.399306,0.387153,0.399306,0.247555,69364800
1989-05-25,0.399306,0.406250,0.395833,0.399306,0.247555,33840000
1989-05-26,0.402778,0.409722,0.401042,0.408854,0.253475,37886400
1989-05-30,0.409722,0.414063,0.406250,0.409722,0.254013,63907200
1989-05-31,0.409722,0.423611,0.409722,0.420139,0.260471,80971200
1989-06-01,0.418403,0.421875,0.414931,0.416667,0.258318,62798400
1989-06-02,0.417535,0.418403,0.404514,0.404514,0.250784,54043200
1989-06-05,0.406250,0.406250,0.392361,0.394097,0.244326,61416000
1989-06-06,0.394097,0.407118,0.392361,0.406250,0.251860,53899200
1989-06-07,0.407986,0.416667,0.407986,0.414931,0.257242,44928000
1989-06-08,0.414931,0.418403,0.413194,0.414931,0.257242,29217600
1989-06-09,0.414931,0.417535,0.411458,0.414931,0.257242,36144000
1989-06-12,0.414931,0.418403,0.407118,0.409722,0.254013,51681600
1989-06-13,0.405382,0.406250,0.397569,0.397569,0.246478,40564800
1989-06-14,0.401042,0.402778,0.392361,0.401042,0.248631,47304000
1989-06-15,0.401042,0.401042,0.390625,0.394097,0.244326,52113600
1989-06-16,0.393229,0.395833,0.390625,0.394097,0.244326,47361600
1989-06-19,0.395833,0.395833,0.385417,0.392361,0.243250,27158400
1989-06-20,0.392361,0.394097,0.378472,0.378472,0.234639,45806400
1989-06-21,0.369792,0.388889,0.369792,0.381944,0.236791,80496000
1989-06-22,0.383681,0.385417,0.381944,0.385417,0.238945,36072000
1989-06-23,0.385417,0.388889,0.383681,0.384549,0.238407,33537600
1989-06-26,0.383681,0.385417,0.376736,0.380208,0.235715,30240000
1989-06-27,0.380208,0.383681,0.373264,0.374132,0.231948,35899200
1989-06-28,0.375000,0.375000,0.361111,0.366319,0.227104,57456000
1989-06-29,0.367188,0.367188,0.355903,0.361111,0.223876,77198400
1989-06-30,0.361111,0.371528,0.355903,0.368056,0.228181,67248000
1989-07-03,0.368924,0.376736,0.368924,0.375000,0.232486,14688000
1989-07-05,0.378472,0.385417,0.375000,0.383681,0.237868,26539200
1989-07-06,0.387153,0.388889,0.363715,0.366319,0.227104,94780800
1989-07-07,0.366319,0.376736,0.365451,0.371528,0.230334,41457600
1989-07-10,0.373264,0.381944,0.371528,0.381076,0.236253,27259200
1989-07-11,0.381076,0.385417,0.369792,0.371528,0.230334,43488000
1989-07-12,0.368056,0.371528,0.361111,0.369792,0.229258,52156800
1989-07-13,0.368924,0.373264,0.364583,0.368056,0.228181,33408000
1989-07-14,0.369792,0.371528,0.359375,0.366319,0.227104,42768000
1989-07-17,0.366319,0.371528,0.364583,0.369792,0.229258,31291200
1989-07-18,0.369792,0.376736,0.369792,0.371528,0.230334,42984000
1989-07-19,0.375000,0.378472,0.369792,0.375868,0.233025,29764800
1989-07-20,0.376736,0.383681,0.371528,0.371528,0.230334,44524800
1989-07-21,0.368056,0.392361,0.366319,0.383681,0.237868,99763200
1989-07-24,0.380208,0.387153,0.376736,0.383681,0.237868,38361600
1989-07-25,0.381944,0.395833,0.357639,0.361111,0.223876,326030400
1989-07-26,0.366319,0.369792,0.361111,0.366319,0.227104,123638400
1989-07-27,0.372396,0.375000,0.369792,0.373264,0.231410,45561600
1989-07-28,0.375000,0.378472,0.369792,0.376736,0.233563,29217600
1989-07-31,0.375000,0.381944,0.373264,0.380208,0.235715,33336000
1989-08-01,0.380208,0.383681,0.375000,0.376736,0.233563,62136000
1989-08-02,0.375000,0.380208,0.375000,0.376736,0.233563,28368000
1989-08-03,0.377604,0.383681,0.376736,0.381944,0.236791,27590400
1989-08-04,0.380208,0.399306,0.378472,0.395833,0.245402,178128000
1989-08-07,0.401042,0.402778,0.395833,0.401042,0.248631,93571200
1989-08-08,0.399306,0.411458,0.399306,0.409722,0.254013,110548800
1989-08-09,0.408854,0.416667,0.407986,0.407986,0.252937,113774400
1989-08-10,0.409722,0.409722,0.404514,0.406250,0.251860,48340800
1989-08-11,0.409722,0.413194,0.401042,0.401042,0.248631,61473600
1989-08-14,0.401042,0.401042,0.395833,0.395833,0.245402,68990400
1989-08-15,0.395833,0.402778,0.393229,0.399306,0.247555,17856000
1989-08-16,0.401042,0.402778,0.385417,0.388021,0.240559,46670400
1989-08-17,0.387153,0.394097,0.383681,0.392361,0.243250,39960000
1989-08-18,0.392361,0.401042,0.392361,0.399306,0.247555,24912000
1989-08-21,0.399306,0.401910,0.388889,0.389757,0.241635,32097600
1989-08-22,0.388889,0.407986,0.388889,0.405382,0.251322,64771200
1989-08-23,0.407118,0.414063,0.402778,0.411458,0.255089,46094400
1989-08-24,0.415799,0.420139,0.404514,0.409722,0.254013,92764800
1989-08-25,0.407986,0.411458,0.401042,0.408854,0.253475,85147200
1989-08-28,0.407986,0.413194,0.404514,0.410590,0.254551,28540800
1989-08-29,0.415799,0.416667,0.405382,0.406250,0.251860,54417600
1989-08-30,0.407986,0.414063,0.406250,0.411458,0.255089,40377600
1989-08-31,0.413194,0.414931,0.407986,0.407986,0.252937,14198400
1989-09-01,0.409722,0.418403,0.407986,0.415799,0.257780,44409600
1989-09-05,0.414931,0.423611,0.414063,0.416667,0.258318,93340800
1989-09-06,0.414931,0.416667,0.407986,0.411458,0.255089,42379200
1989-09-07,0.409722,0.411458,0.402778,0.404514,0.250784,41904000
1989-09-08,0.402778,0.413194,0.401042,0.409722,0.254013,39787200
1989-09-11,0.407986,0.413194,0.406250,0.412326,0.255627,27907200
1989-09-12,0.413194,0.423611,0.411458,0.418403,0.259395,67795200
1989-09-13,0.423611,0.440972,0.420139,0.432292,0.268005,181022400
1989-09-14,0.435764,0.447917,0.432292,0.442708,0.274463,78163200
1989-09-15,0.444444,0.447917,0.434028,0.435764,0.270158,89150400
1989-09-18,0.434028,0.440972,0.434028,0.440972,0.273387,39110400
1989-09-19,0.442708,0.444444,0.434028,0.434028,0.269082,49204800
1989-09-20,0.435764,0.451389,0.432292,0.451389,0.279845,72129600
1989-09-21,0.456597,0.463542,0.447917,0.454861,0.281997,89352000
1989-09-22,0.454861,0.458333,0.449653,0.458333,0.284150,43948800
1989-09-25,0.458333,0.472222,0.454861,0.465278,0.288456,69940800
1989-09-26,0.465278,0.468750,0.461806,0.467014,0.289532,39988800
1989-09-27,0.460069,0.467882,0.456597,0.462674,0.286841,69235200
1989-09-28,0.461806,0.472222,0.461806,0.472222,0.292761,41428800
1989-09-29,0.472222,0.482639,0.470486,0.475694,0.294913,64324800
1989-10-02,0.473958,0.486111,0.472222,0.483507,0.299757,50428800
1989-10-03,0.489583,0.489583,0.478299,0.479167,0.297066,68918400
1989-10-04,0.479167,0.526042,0.475694,0.524306,0.325051,260020800
1989-10-05,0.524306,0.571181,0.522569,0.550347,0.341195,284760000
1989-10-06,0.552951,0.559028,0.543403,0.553819,0.343348,87609600
1989-10-09,0.552083,0.569444,0.548611,0.567708,0.351958,58536000
1989-10-10,0.572917,0.576389,0.560764,0.564236,0.349806,68299200
1989-10-11,0.557292,0.559028,0.548611,0.555556,0.344425,106401600
1989-10-12,0.555556,0.559028,0.543403,0.545139,0.337967,58881600
1989-10-13,0.539931,0.541667,0.506944,0.510417,0.316440,102643200
1989-10-16,0.491319,0.529514,0.479167,0.526042,0.326127,253065600
1989-10-17,0.522569,0.565972,0.515625,0.546007,0.338505,177206400
1989-10-18,0.547743,0.560764,0.545139,0.559028,0.346577,134784000
1989-10-19,0.562500,0.597222,0.557292,0.585069,0.362722,179424000
1989-10-20,0.583333,0.593750,0.572917,0.592014,0.367027,93542400
1989-10-23,0.588542,0.595486,0.572917,0.577257,0.357879,60912000
1989-10-24,0.572917,0.572917,0.546875,0.561632,0.348191,157089600
1989-10-25,0.565972,0.574653,0.550347,0.553819,0.343348,71481600
1989-10-26,0.546875,0.557292,0.538194,0.539931,0.334738,135460800
1989-10-27,0.539931,0.541667,0.529514,0.534722,0.331508,97041600
1989-10-30,0.541667,0.553819,0.540799,0.552951,0.342810,45921600
1989-10-31,0.557292,0.569444,0.555556,0.567708,0.351958,56563200
1989-11-01,0.567708,0.576389,0.567708,0.570313,0.353573,74649600
1989-11-02,0.561632,0.561632,0.527778,0.529514,0.328280,226051200
1989-11-03,0.531250,0.546875,0.529514,0.543403,0.336890,98755200
1989-11-06,0.543403,0.553819,0.531250,0.536458,0.332585,88027200
1989-11-07,0.538194,0.572049,0.536458,0.562500,0.348730,131544000
1989-11-08,0.570313,0.586806,0.569444,0.578125,0.358417,106488000
1989-11-09,0.583333,0.586806,0.572917,0.581597,0.360569,111528000
1989-11-10,0.583333,0.590278,0.581597,0.586806,0.363798,59169600
1989-11-13,0.586806,0.612847,0.581597,0.611979,0.379405,178905600
1989-11-14,0.616319,0.619792,0.597222,0.600694,0.372409,95241600
1989-11-15,0.602431,0.619792,0.598958,0.614583,0.381019,94492800
1989-11-16,0.618056,0.619792,0.598958,0.607639,0.376714,68054400
1989-11-17,0.608507,0.612847,0.602431,0.603299,0.374023,31651200
1989-11-20,0.602431,0.602431,0.586806,0.600694,0.372409,56937600
1989-11-21,0.600694,0.614583,0.600694,0.611979,0.379405,67118400
1989-11-22,0.612847,0.614583,0.607639,0.612847,0.379943,38232000
1989-11-24,0.617188,0.618056,0.607639,0.608507,0.377252,17971200
1989-11-27,0.607639,0.609375,0.595486,0.602431,0.373485,37281600
1989-11-28,0.604167,0.612847,0.598958,0.604167,0.374562,56664000
1989-11-29,0.607639,0.611111,0.585069,0.593750,0.368104,85896000
1989-11-30,0.583333,0.605903,0.581597,0.604167,0.374562,111211200
1989-12-01,0.605035,0.609375,0.589410,0.590278,0.365951,52070400
1989-12-04,0.590278,0.605903,0.585938,0.598958,0.371332,40536000
1989-12-05,0.602431,0.605903,0.597222,0.602431,0.373485,44049600
1989-12-06,0.600694,0.604167,0.586806,0.592014,0.367027,57384000
1989-12-07,0.583333,0.598958,0.583333,0.593750,0.368104,40348800
1989-12-08,0.593750,0.597222,0.576389,0.588542,0.364875,107625600
1989-12-11,0.588542,0.588542,0.569444,0.576389,0.357340,103377600
1989-12-12,0.581597,0.581597,0.559028,0.572917,0.355188,93628800
1989-12-13,0.560764,0.572917,0.550347,0.555556,0.344425,95788800
1989-12-14,0.548611,0.553819,0.541667,0.541667,0.335814,61516800
1989-12-15,0.543403,0.545139,0.520833,0.534722,0.331508,107164800
1989-12-18,0.536458,0.548611,0.534722,0.543403,0.336890,78436800
1989-12-19,0.543403,0.559028,0.539931,0.558160,0.346039,70473600
1989-12-20,0.564236,0.576389,0.560764,0.574653,0.356264,111009600
1989-12-21,0.574653,0.579861,0.564236,0.579861,0.359493,55022400
1989-12-22,0.579861,0.598958,0.574653,0.595486,0.369180,54892800
1989-12-26,0.596354,0.599826,0.588542,0.593750,0.368104,23817600
1989-12-27,0.597222,0.604167,0.592014,0.598958,0.371332,62798400
1989-12-28,0.579861,0.595486,0.576389,0.592014,0.367027,123091200
1989-12-29,0.593750,0.612847,0.592014,0.604167,0.374562,77630400
1990-01-02,0.605903,0.616319,0.598090,0.616319,0.382095,53035200
1990-01-03,0.621528,0.626736,0.614583,0.619792,0.384249,113774400
1990-01-04,0.619792,0.638889,0.616319,0.638021,0.395550,125740800
1990-01-05,0.635417,0.638889,0.621528,0.622396,0.385863,69566400
1990-01-08,0.621528,0.631944,0.614583,0.631944,0.391782,58982400
1990-01-09,0.631944,0.638889,0.626736,0.630208,0.390706,70300800
1990-01-10,0.625000,0.633681,0.611979,0.612847,0.379943,103766400
1990-01-11,0.616319,0.621528,0.590278,0.600694,0.372409,95774400
1990-01-12,0.591146,0.605903,0.583333,0.598090,0.370794,148910400
1990-01-15,0.595486,0.604167,0.592014,0.598090,0.370794,62467200
1990-01-16,0.593750,0.619792,0.586806,0.616319,0.382095,80092800
1990-01-17,0.611111,0.628472,0.604167,0.607639,0.376714,97588800
1990-01-18,0.622396,0.659722,0.621528,0.659722,0.409004,292363200
1990-01-19,0.661458,0.666667,0.649306,0.653646,0.405237,99259200
1990-01-22,0.652778,0.652778,0.628472,0.630208,0.390706,167688000
1990-01-23,0.631944,0.633681,0.619792,0.623264,0.386401,139348800
1990-01-24,0.611111,0.630208,0.605035,0.630208,0.390706,180345600
1990-01-25,0.635417,0.642361,0.628472,0.630208,0.390706,112752000
1990-01-26,0.628472,0.633681,0.625000,0.630208,0.390706,68083200
1990-01-29,0.635417,0.640625,0.626736,0.635417,0.393936,55080000
1990-01-30,0.637153,0.642361,0.625000,0.633681,0.392859,73108800
1990-01-31,0.638889,0.642361,0.633681,0.642361,0.398240,112939200
1990-02-01,0.642361,0.654514,0.642361,0.651042,0.403622,89193600
1990-02-02,0.645833,0.663194,0.645833,0.651042,0.403622,71395200
1990-02-05,0.650174,0.654514,0.647569,0.654514,0.405775,59731200
1990-02-06,0.652778,0.654514,0.640625,0.652778,0.404699,81964800
1990-02-07,0.649306,0.657986,0.645833,0.647569,0.401469,134150400
1990-02-08,0.650174,0.659722,0.647569,0.654514,0.405775,95227200
1990-02-09,0.654514,0.657986,0.652778,0.656250,0.406851,62380800
1990-02-12,0.656250,0.663194,0.652778,0.657986,0.407928,56088000
1990-02-13,0.659722,0.661458,0.656250,0.657986,0.407928,58752000
1990-02-14,0.661458,0.661458,0.656250,0.659722,0.409004,35870400
1990-02-15,0.659722,0.680556,0.659722,0.673611,0.417614,89496000
1990-02-16,0.682292,0.685764,0.678819,0.680556,0.421920,70876800
1990-02-20,0.678819,0.697917,0.673611,0.696181,0.431607,132652800
1990-02-21,0.685764,0.694444,0.664931,0.667535,0.413848,103348800
1990-02-22,0.671875,0.682292,0.668403,0.669271,0.414924,60811200
1990-02-23,0.664931,0.678819,0.663194,0.677083,0.419767,56851200
1990-02-26,0.677083,0.694444,0.675347,0.689236,0.427301,69220800
1990-02-27,0.690972,0.690972,0.680556,0.680556,0.421920,62020800
1990-02-28,0.680556,0.692708,0.680556,0.685764,0.425149,39312000
1990-03-01,0.684028,0.706597,0.684028,0.694444,0.430530,76867200
1990-03-02,0.696181,0.724826,0.695313,0.720486,0.446675,100209600
1990-03-05,0.718750,0.734375,0.710069,0.730903,0.453134,75528000
1990-03-06,0.727431,0.729167,0.711806,0.725694,0.449904,68630400
1990-03-07,0.727431,0.732639,0.713542,0.713542,0.442370,47606400
1990-03-08,0.715278,0.744792,0.706597,0.737847,0.457438,88977600
1990-03-09,0.736111,0.750000,0.730903,0.739583,0.458515,75744000
1990-03-12,0.737847,0.755208,0.736111,0.751736,0.466049,68875200
1990-03-13,0.753472,0.756944,0.737847,0.737847,0.457438,85204800
1990-03-14,0.744792,0.755208,0.736111,0.749132,0.464435,130968000
1990-03-15,0.749132,0.776042,0.748264,0.770833,0.477889,81676800
1990-03-16,0.777778,0.800347,0.776042,0.791667,0.490805,118900800
1990-03-19,0.789931,0.812500,0.784722,0.809028,0.501568,81172800
1990-03-20,0.809028,0.810764,0.781250,0.784722,0.486499,92145600
1990-03-21,0.783854,0.802083,0.779514,0.786458,0.487575,69840000
1990-03-22,0.788194,0.789931,0.765625,0.772569,0.478965,92419200
1990-03-23,0.777778,0.786458,0.756944,0.765625,0.474660,53596800
1990-03-26,0.767361,0.781250,0.766493,0.774306,0.480042,55929600
1990-03-27,0.771701,0.784722,0.769097,0.781250,0.484347,52516800
1990-03-28,0.779514,0.779514,0.753472,0.770833,0.477889,99532800
1990-03-29,0.766493,0.782986,0.763889,0.767361,0.475736,64785600
1990-03-30,0.763889,0.770833,0.758681,0.769097,0.476812,36691200
1990-04-02,0.762153,0.780382,0.758681,0.774306,0.480042,74059200
1990-04-03,0.782986,0.807292,0.781250,0.805556,0.499416,84643200
1990-04-04,0.805556,0.824653,0.802083,0.812500,0.503720,79646400
1990-04-05,0.811632,0.813368,0.795139,0.795139,0.492957,66369600
1990-04-06,0.796875,0.800347,0.786458,0.793403,0.491881,72878400
1990-04-09,0.789931,0.800347,0.789931,0.795139,0.492957,31176000
1990-04-10,0.796007,0.819444,0.795139,0.819444,0.508026,45187200
1990-04-11,0.822917,0.840278,0.821181,0.840278,0.520942,70372800
1990-04-12,0.845486,0.847222,0.833333,0.838542,0.519866,48254400
1990-04-16,0.847222,0.857639,0.835069,0.843750,0.523094,39470400
1990-04-17,0.842014,0.875000,0.829861,0.861111,0.533858,66780000
1990-04-18,0.855903,0.857639,0.815972,0.842014,0.522018,97797600
1990-04-19,0.833333,0.850694,0.822917,0.826389,0.512331,58003200
1990-04-20,0.833333,0.840278,0.815972,0.822917,0.510179,44661600
1990-04-23,0.817708,0.826389,0.795139,0.819444,0.508026,64879200
1990-04-24,0.829861,0.829861,0.784722,0.805556,0.499416,47916000
1990-04-25,0.809028,0.815972,0.791667,0.805556,0.499416,53870400
1990-04-26,0.812500,0.815972,0.795139,0.796875,0.494034,46296000
1990-04-27,0.793403,0.795139,0.772569,0.781250,0.484347,57124800
1990-04-30,0.781250,0.805556,0.774306,0.805556,0.499416,51451200
1990-05-01,0.815972,0.815972,0.788194,0.793403,0.491881,52473600
1990-05-02,0.795139,0.812500,0.795139,0.809028,0.501568,33264000
1990-05-03,0.812500,0.829861,0.809028,0.819444,0.508026,45892800
1990-05-04,0.826389,0.857639,0.819444,0.857639,0.531705,47815200
1990-05-07,0.861111,0.916667,0.854167,0.888889,0.551079,97351200
1990-05-08,0.871528,0.881944,0.864583,0.871528,0.540316,50824800
1990-05-09,0.873264,0.878472,0.861111,0.871528,0.540316,35164800
1990-05-10,0.878472,0.902778,0.871528,0.895833,0.555384,48801600
1990-05-11,0.902778,0.916667,0.878472,0.909722,0.563995,49168800
1990-05-14,0.920139,0.923611,0.909722,0.913194,0.566147,47232000
1990-05-15,0.909722,0.913194,0.892361,0.899306,0.557537,54122400
1990-05-16,0.895833,0.899306,0.881944,0.899306,0.557537,38556000
1990-05-17,0.899306,0.906250,0.892361,0.899306,0.557537,41731200
1990-05-18,0.897569,0.961806,0.895833,0.947917,0.587674,101822400
1990-05-21,0.954861,1.003472,0.954861,0.975694,0.604895,159595200
1990-05-22,0.986111,1.003472,0.958333,0.993056,0.615659,142437600
1990-05-23,1.000000,1.055556,0.998264,1.053819,0.653330,141184800
1990-05-24,1.065972,1.093750,1.055556,1.062500,0.658712,146649600
1990-05-25,1.031250,1.059028,1.027778,1.031250,0.639338,104688000
1990-05-29,1.031250,1.048611,1.027778,1.045139,0.647948,61480800
1990-05-30,1.057292,1.062500,1.038194,1.048611,0.650101,65073600
1990-05-31,1.038194,1.048611,1.006944,1.013889,0.628574,69436800
1990-06-01,1.017361,1.045139,1.013889,1.043403,0.646872,69069600
1990-06-04,1.039931,1.072917,1.027778,1.062500,0.658712,59162400
1990-06-05,1.072917,1.076389,1.010417,1.019097,0.631803,80258400
1990-06-06,1.017361,1.034722,1.006944,1.013889,0.628574,86292000
1990-06-07,1.017361,1.024306,0.986111,1.000000,0.619964,90122400
1990-06-08,1.000000,1.024306,0.993056,1.020833,0.632879,63770400
1990-06-11,1.013889,1.048611,1.013889,1.039931,0.644720,58240800
1990-06-12,1.048611,1.055556,1.034722,1.053819,0.653330,46656000
1990-06-13,1.053819,1.079861,1.043403,1.062500,0.658712,80265600
1990-06-14,1.062500,1.065972,1.031250,1.048611,0.650101,58204800
1990-06-15,1.034722,1.069444,1.034722,1.055556,0.654406,51552000
1990-06-18,1.052083,1.059028,1.034722,1.039931,0.644720,52790400
1990-06-19,1.038194,1.048611,1.024306,1.041667,0.645796,41716800
1990-06-20,1.046875,1.079861,1.041667,1.078125,0.668398,39564000
1990-06-21,1.076389,1.079861,1.055556,1.069444,0.663017,34308000
1990-06-22,1.072917,1.079861,1.048611,1.052083,0.652253,34034400
1990-06-25,1.050347,1.062500,1.031250,1.034722,0.641490,68983200
1990-06-26,1.045139,1.050347,1.034722,1.038194,0.643643,50198400
1990-06-27,1.038194,1.062500,1.034722,1.059028,0.656559,35762400
1990-06-28,1.064236,1.072917,1.057292,1.062500,0.658712,30052800
1990-06-29,1.062500,1.062500,1.045139,1.055556,0.654406,34956000
1990-07-02,1.055556,1.055556,1.022569,1.024306,0.635033,35474400
1990-07-03,1.019097,1.020833,0.993056,1.000000,0.619964,79257600
1990-07-05,0.993056,1.006944,0.982639,1.003472,0.622116,61855200
1990-07-06,1.001736,1.027778,0.996528,1.017361,0.630727,41803200
1990-07-09,1.020833,1.038194,1.017361,1.031250,0.639338,37317600
1990-07-10,1.031250,1.041667,1.020833,1.024306,0.635033,29700000
1990-07-11,1.027778,1.052083,1.017361,1.048611,0.650101,28922400
1990-07-12,1.045139,1.079861,1.045139,1.076389,0.667322,89042400
1990-07-13,1.079861,1.118056,1.076389,1.088542,0.674857,93628800
1990-07-16,1.093750,1.121528,1.090278,1.100694,0.682390,48729600
1990-07-17,1.102431,1.104167,1.069444,1.079861,0.669475,54475200
1990-07-18,1.072917,1.079861,1.048611,1.055556,0.654406,41853600
1990-07-19,1.046875,1.065972,1.024306,1.065972,0.660864,63136800
1990-07-20,1.069444,1.086806,1.013889,1.017361,0.630727,87724800
1990-07-23,1.017361,1.027778,0.989583,1.000000,0.619964,74203200
1990-07-24,1.006944,1.006944,0.927083,0.965278,0.598438,137102400
1990-07-25,0.972222,0.996528,0.954861,0.993056,0.615659,60148800
1990-07-26,0.989583,1.027778,0.916667,0.954861,0.591979,303321600
1990-07-27,0.951389,0.972222,0.940972,0.958333,0.594132,51019200
1990-07-30,0.951389,0.958333,0.913194,0.944444,0.585521,87955200
1990-07-31,0.947917,0.953125,0.916667,0.923611,0.572605,42307200
1990-08-01,0.920139,0.934028,0.885417,0.927083,0.574758,111117600
1990-08-02,0.909722,0.927083,0.892361,0.916667,0.568300,91771200
1990-08-03,0.909722,0.913194,0.838542,0.878472,0.544621,117180000
1990-08-06,0.854167,0.861111,0.812500,0.840278,0.520942,113184000
1990-08-07,0.850694,0.864583,0.833333,0.850694,0.527399,91065600
1990-08-08,0.868056,0.888889,0.861111,0.881944,0.546773,86263200
1990-08-09,0.888889,0.913194,0.878472,0.904514,0.560766,77054400
1990-08-10,0.904514,0.913194,0.871528,0.895833,0.555384,73188000
1990-08-13,0.885417,0.909722,0.878472,0.902778,0.559690,53942400
1990-08-14,0.906250,0.914931,0.885417,0.892361,0.553232,33710400
1990-08-15,0.899306,0.913194,0.892361,0.892361,0.553232,51408000
1990-08-16,0.888889,0.895833,0.857639,0.857639,0.531705,53330400
1990-08-17,0.847222,0.857639,0.833333,0.836806,0.518789,95227200
1990-08-20,0.836806,0.840278,0.770833,0.770833,0.477889,113601600
1990-08-21,0.753472,0.760417,0.704861,0.753472,0.467125,165650400
1990-08-22,0.763889,0.770833,0.741319,0.746528,0.462820,79236000
1990-08-23,0.729167,0.746528,0.708333,0.718750,0.445599,107445600
1990-08-24,0.725694,0.802083,0.725694,0.795139,0.492957,95443200
1990-08-27,0.819444,0.850694,0.819444,0.843750,0.523094,110116800
1990-08-28,0.836806,0.878472,0.833333,0.873264,0.541392,79826400
1990-08-29,0.868056,0.885417,0.833333,0.840278,0.520942,77954400
1990-08-30,0.843750,0.866319,0.833333,0.833333,0.516636,65383200
1990-08-31,0.833333,0.861111,0.822917,0.854167,0.529553,40737600
1990-09-04,0.847222,0.868056,0.843750,0.864583,0.536010,47376000
1990-09-05,0.868056,0.875000,0.812500,0.819444,0.508026,54676800
1990-09-06,0.805556,0.812500,0.781250,0.798611,0.495110,115617600
1990-09-07,0.791667,0.819444,0.784722,0.802083,0.497262,53704800
1990-09-10,0.815972,0.833333,0.774306,0.774306,0.480042,74246400
1990-09-11,0.777778,0.784722,0.756944,0.770833,0.477889,78868800
1990-09-12,0.781250,0.802083,0.774306,0.796875,0.494034,75016800
1990-09-13,0.805556,0.812500,0.791667,0.798611,0.495110,49867200
1990-09-14,0.791667,0.836806,0.782986,0.829861,0.514484,67672800
1990-09-17,0.826389,0.857639,0.822917,0.843750,0.523094,70394400
1990-09-18,0.842014,0.866319,0.829861,0.857639,0.531705,60638400
1990-09-19,0.875000,0.878472,0.857639,0.861111,0.533858,52696800
1990-09-20,0.854167,0.861111,0.829861,0.829861,0.514484,52444800
1990-09-21,0.829861,0.843750,0.812500,0.840278,0.520942,79891200
1990-09-24,0.826389,0.833333,0.798611,0.812500,0.503720,81439200
1990-09-25,0.828125,0.840278,0.815972,0.838542,0.519866,53308800
1990-09-26,0.840278,0.843750,0.826389,0.836806,0.518789,39268800
1990-09-27,0.847222,0.854167,0.809028,0.822917,0.510179,65728800
1990-09-28,0.809028,0.881944,0.805556,0.875000,0.542468,97984800
1990-10-01,0.899306,0.937500,0.895833,0.932292,0.577987,131623200
1990-10-02,0.947917,0.951389,0.909722,0.914931,0.567224,83469600
1990-10-03,0.909722,0.935764,0.906250,0.913194,0.566147,57600000
1990-10-04,0.906250,0.913194,0.888889,0.890625,0.552155,69292800
1990-10-05,0.875000,0.913194,0.864583,0.899306,0.557537,82101600
1990-10-08,0.916667,0.923611,0.895833,0.916667,0.568300,38678400
1990-10-09,0.906250,0.916667,0.868056,0.875000,0.542468,66376800
1990-10-10,0.861111,0.864583,0.819444,0.826389,0.512331,115596000
1990-10-11,0.829861,0.836806,0.791667,0.805556,0.499416,83815200
1990-10-12,0.812500,0.815972,0.750000,0.791667,0.490805,109252800
1990-10-15,0.802083,0.805556,0.770833,0.784722,0.486499,130334400
1990-10-16,0.788194,0.800347,0.750000,0.758681,0.470355,300888000
1990-10-17,0.760417,0.788194,0.743056,0.784722,0.486499,135820800
1990-10-18,0.791667,0.854167,0.788194,0.848958,0.526323,123739200
1990-10-19,0.861111,0.878472,0.840278,0.861111,0.533858,170337600
1990-10-22,0.861111,0.899306,0.857639,0.888889,0.551079,80294400
1990-10-23,0.885417,0.913194,0.878472,0.892361,0.553232,71884800
1990-10-24,0.881944,0.909722,0.878472,0.907986,0.562918,54734400
1990-10-25,0.909722,0.920139,0.888889,0.899306,0.557537,51501600
1990-10-26,0.885417,0.895833,0.878472,0.880208,0.545697,59126400
1990-10-29,0.885417,0.892361,0.861111,0.868056,0.538163,67881600
1990-10-30,0.868056,0.892361,0.861111,0.887153,0.550003,52567200
1990-10-31,0.895833,0.906250,0.885417,0.885417,0.548926,61200000
1990-11-01,0.875000,0.892361,0.871528,0.881944,0.546773,49442400
1990-11-02,0.881944,0.913194,0.878472,0.902778,0.559690,74764800
1990-11-05,0.906250,0.916667,0.899306,0.911458,0.565071,50702400
1990-11-06,0.913194,0.923611,0.881944,0.892361,0.553232,59212800
1990-11-07,0.885417,0.899306,0.881944,0.885417,0.548926,63100800
1990-11-08,0.881944,0.899306,0.875000,0.881944,0.546773,43466400
1990-11-09,0.899306,0.909722,0.895833,0.899306,0.557537,43344000
1990-11-12,0.916667,0.961806,0.916667,0.956597,0.593055,87660000
1990-11-13,0.954861,0.965278,0.940972,0.953125,0.590903,67658400
1990-11-14,0.951389,0.972222,0.947917,0.965278,0.598438,59724000
1990-11-15,0.958333,0.961806,0.934028,0.942708,0.584445,63129600
1990-11-16,0.937500,0.954861,0.934028,0.944444,0.585521,67075200
1990-11-19,0.944444,0.968750,0.944444,0.965278,0.598438,45554400
1990-11-20,0.961806,0.979167,0.946181,0.947917,0.587674,68868000
1990-11-21,0.944444,0.958333,0.930556,0.954861,0.591979,60739200
1990-11-23,0.961806,0.975694,0.951389,0.954861,0.591979,22060800
1990-11-26,0.951389,0.979167,0.940972,0.975694,0.604895,47577600
1990-11-27,0.979167,1.003472,0.968750,0.998264,0.618888,63417600
1990-11-28,1.003472,1.010417,0.975694,0.977431,0.605972,77623200
1990-11-29,0.975694,0.989583,0.968750,0.989583,0.613505,65865600
1990-11-30,0.989583,1.031250,0.979167,1.003472,0.622116,72165600
1990-12-03,1.017361,1.034722,1.010417,1.026042,0.636109,68241600
1990-12-04,1.020833,1.045139,1.013889,1.034722,0.641490,54547200
1990-12-05,1.034722,1.052083,1.031250,1.045139,0.647948,68630400
1990-12-06,1.059028,1.065972,1.027778,1.038194,0.643643,108201600
1990-12-07,1.031250,1.045139,1.003472,1.031250,0.639338,81921600
1990-12-10,1.017361,1.046875,1.010417,1.027778,0.637185,55526400
1990-12-11,1.017361,1.034722,1.000000,1.001736,0.621040,61768800
1990-12-12,0.996528,1.010417,0.979167,1.006944,0.624269,71560800
1990-12-13,1.013889,1.020833,0.996528,1.010417,0.626422,50709600
1990-12-14,1.013889,1.031250,1.006944,1.022569,0.633956,48636000
1990-12-17,1.013889,1.031250,1.006944,1.027778,0.637185,27288000
1990-12-18,1.034722,1.052083,1.031250,1.045139,0.647948,51876000
1990-12-19,1.046875,1.052083,1.038194,1.039931,0.644720,34264800
1990-12-20,1.031250,1.055556,1.027778,1.048611,0.650101,46994400
1990-12-21,1.052083,1.055556,1.045139,1.052083,0.652253,33472800
1990-12-24,1.048611,1.048611,1.038194,1.045139,0.647948,13550400
1990-12-26,1.045139,1.052083,1.034722,1.041667,0.645796,16214400
1990-12-27,1.041667,1.045139,1.034722,1.038194,0.643643,22629600
1990-12-28,1.034722,1.045139,1.031250,1.041667,0.645796,20268000
1990-12-31,1.041667,1.045139,1.034722,1.045139,0.647948,23702400
1991-01-02,1.041667,1.045139,1.038194,1.038194,0.643643,38109600
1991-01-03,1.038194,1.055556,1.038194,1.045139,0.647948,52826400
1991-01-04,1.041667,1.062500,1.041667,1.053819,0.653330,58485600
1991-01-07,1.045139,1.079861,1.038194,1.039931,0.644720,87552000
1991-01-08,1.038194,1.045139,1.013889,1.020833,0.632879,76442400
1991-01-09,1.027778,1.052083,1.020833,1.027778,0.637185,115624800
1991-01-10,1.031250,1.093750,1.031250,1.086806,0.673780,123890400
1991-01-11,1.090278,1.097222,1.065972,1.083333,0.671627,62006400
1991-01-14,1.072917,1.076389,1.048611,1.065972,0.660864,58658400
1991-01-15,1.065972,1.104167,1.065972,1.088542,0.674857,83440800
1991-01-16,1.090278,1.151042,1.086806,1.142361,0.708222,139917600
1991-01-17,1.194444,1.197917,1.163194,1.166667,0.723291,163526400
1991-01-18,1.145833,1.187500,1.142361,1.184028,0.734054,103032000
1991-01-21,1.175347,1.250000,1.175347,1.243056,0.770650,154512000
1991-01-22,1.244792,1.263889,1.213542,1.234375,0.765268,113716800
1991-01-23,1.225694,1.253472,1.225694,1.236111,0.766344,77083200
1991-01-24,1.239583,1.262153,1.232639,1.256944,0.779260,86083200
1991-01-25,1.260417,1.263889,1.236111,1.243056,0.770650,86889600
1991-01-28,1.236111,1.305556,1.236111,1.281250,0.794329,130989600
1991-01-29,1.281250,1.310764,1.250000,1.284722,0.796481,146980800
1991-01-30,1.284722,1.340278,1.270833,1.336806,0.828771,148586400
1991-01-31,1.340278,1.381944,1.333333,1.362847,0.844916,111420000
1991-02-01,1.375000,1.402778,1.350694,1.385417,0.858908,117878400
1991-02-04,1.388889,1.399306,1.361111,1.376736,0.853527,88236000
1991-02-05,1.378472,1.416667,1.361111,1.406250,0.871824,88740000
1991-02-06,1.402778,1.479167,1.395833,1.468750,0.910572,106351200
1991-02-07,1.475694,1.513889,1.420139,1.430556,0.886893,133466400
1991-02-08,1.430556,1.454861,1.413194,1.444444,0.895503,74232000
1991-02-11,1.446181,1.451389,1.420139,1.447917,0.897656,152337600
1991-02-12,1.434028,1.454861,1.423611,1.434028,0.889045,96206400
1991-02-13,1.423611,1.467014,1.413194,1.465278,0.908419,95493600
1991-02-14,1.461806,1.465278,1.375000,1.399306,0.867519,133704000
1991-02-15,1.409722,1.447917,1.406250,1.434028,0.889045,115452000
1991-02-19,1.420139,1.437500,1.409722,1.423611,0.882587,66564000
1991-02-20,1.413194,1.444444,1.409722,1.427083,0.884740,52552800
1991-02-21,1.430556,1.437500,1.388889,1.388889,0.861061,68277600
1991-02-22,1.385417,1.451389,1.385417,1.420139,0.880435,105343200
1991-02-25,1.434028,1.444444,1.409722,1.430556,0.886893,88524000
1991-02-26,1.409722,1.423611,1.395833,1.413194,0.876129,55540800
1991-02-27,1.420139,1.468750,1.406250,1.461806,0.906267,87674400
1991-02-28,1.472222,1.475694,1.434028,1.440972,0.893350,55008000
1991-03-01,1.430556,1.475694,1.416667,1.468750,0.910572,77724000
1991-03-04,1.468750,1.493056,1.451389,1.486111,0.921335,47023200
1991-03-05,1.489583,1.562500,1.486111,1.548611,0.960083,76356000
1991-03-06,1.562500,1.569444,1.482639,1.489583,0.923488,101088000
1991-03-07,1.447917,1.493056,1.437500,1.444444,0.895503,165391200
1991-03-08,1.451389,1.472222,1.413194,1.423611,0.882587,134697600
1991-03-11,1.413194,1.423611,1.357639,1.378472,0.854603,160970400
1991-03-12,1.364583,1.373264,1.328125,1.329861,0.824466,152884800
1991-03-13,1.333333,1.404514,1.333333,1.395833,0.865366,110268000
1991-03-14,1.409722,1.409722,1.347222,1.361111,0.843839,100216800
1991-03-15,1.364583,1.371528,1.336806,1.342014,0.832000,76932000
1991-03-18,1.336806,1.385417,1.333333,1.378472,0.854603,66218400
1991-03-19,1.364583,1.402778,1.343750,1.375000,0.852450,92505600
1991-03-20,1.375000,1.402778,1.371528,1.375000,0.852450,83217600
1991-03-21,1.381944,1.399306,1.305556,1.315972,0.815855,119188800
1991-03-22,1.312500,1.326389,1.291667,1.302083,0.807244,95688000
1991-03-25,1.305556,1.371528,1.305556,1.364583,0.845992,59824800
1991-03-26,1.371528,1.461806,1.371528,1.460069,0.905190,89928000
1991-03-27,1.458333,1.517361,1.458333,1.496528,0.927793,91936800
1991-03-28,1.489583,1.503472,1.472222,1.473958,0.913801,30492000
1991-04-01,1.472222,1.496528,1.451389,1.482639,0.919183,59205600
1991-04-02,1.493056,1.562500,1.482639,1.559028,0.966541,96256800
1991-04-03,1.565972,1.621528,1.565972,1.579861,0.979456,91778400
1991-04-04,1.583333,1.621528,1.565972,1.579861,0.979456,73850400
1991-04-05,1.583333,1.586806,1.513889,1.527778,0.947167,108914400
1991-04-08,1.527778,1.572917,1.520833,1.546875,0.959007,46526400
1991-04-09,1.548611,1.572917,1.524306,1.531250,0.949320,60768000
1991-04-10,1.524306,1.531250,1.465278,1.493056,0.925641,74340000
1991-04-11,1.506944,1.548611,1.500000,1.541667,0.955778,47937600
1991-04-12,1.520833,1.527778,1.440972,1.489583,0.923488,176731200
1991-04-15,1.472222,1.586806,1.458333,1.579861,0.979456,88819200
1991-04-16,1.579861,1.590278,1.527778,1.559028,0.966541,81331200
1991-04-17,1.583333,1.631944,1.543403,1.548611,0.960083,128383200
1991-04-18,1.545139,1.555556,1.500000,1.527778,0.947167,88084800
1991-04-19,1.475694,1.520833,1.458333,1.489583,0.923488,96588000
1991-04-22,1.472222,1.475694,1.413194,1.418403,0.879359,139708800
1991-04-23,1.420139,1.430556,1.395833,1.411458,0.875053,103910400
1991-04-24,1.409722,1.454861,1.395833,1.430556,0.886893,82130400
1991-04-25,1.423611,1.440972,1.395833,1.399306,0.867519,65707200
1991-04-26,1.392361,1.420139,1.371528,1.399306,0.867519,88372800
1991-04-29,1.406250,1.409722,1.357639,1.357639,0.841687,71258400
1991-04-30,1.357639,1.378472,1.333333,1.375000,0.852450,115178400
1991-05-01,1.368056,1.399306,1.347222,1.399306,0.867519,111628800
1991-05-02,1.406250,1.423611,1.392361,1.395833,0.865366,66888000
1991-05-03,1.395833,1.406250,1.385417,1.406250,0.871824,23047200
1991-05-06,1.395833,1.434028,1.392361,1.427083,0.884740,44755200
1991-05-07,1.434028,1.440972,1.406250,1.406250,0.871824,50904000
1991-05-08,1.402778,1.434028,1.392361,1.430556,0.886893,57592800
1991-05-09,1.434028,1.472222,1.427083,1.468750,0.910572,76298400
1991-05-10,1.475694,1.486111,1.416667,1.427083,0.884740,52070400
1991-05-13,1.434028,1.440972,1.406250,1.432292,0.887969,68745600
1991-05-14,1.425347,1.434028,1.399306,1.406250,0.871824,58816800
1991-05-15,1.392361,1.395833,1.342014,1.361111,0.843839,111160800
1991-05-16,1.378472,1.388889,1.368056,1.380208,0.855679,70243200
1991-05-17,1.375000,1.381944,1.361111,1.378472,0.854603,44812800
1991-05-20,1.381944,1.388889,1.357639,1.376736,0.853527,65937600
1991-05-21,1.385417,1.434028,1.381944,1.416667,0.878282,83570400
1991-05-22,1.427083,1.482639,1.420139,1.482639,0.919183,88783200
1991-05-23,1.486111,1.524306,1.486111,1.520833,0.942862,67752000
1991-05-24,1.527778,1.562500,1.520833,1.527778,0.947167,67932000
1991-05-28,1.534722,1.552083,1.527778,1.538194,0.953625,43941600
1991-05-29,1.545139,1.555556,1.524306,1.531250,0.949320,64202400
1991-05-30,1.529514,1.552083,1.513889,1.531250,0.949320,61833600
1991-05-31,1.534722,1.541667,1.500000,1.524306,0.945015,81784800
1991-06-03,1.520833,1.559028,1.513889,1.555556,0.964388,46951200
1991-06-04,1.555556,1.576389,1.534722,1.569444,0.972998,35035200
1991-06-05,1.562500,1.586806,1.555556,1.555556,0.964388,41385600
1991-06-06,1.565972,1.569444,1.534722,1.543403,0.956854,32680800
1991-06-07,1.524306,1.531250,1.510417,1.531250,0.949320,51984000
1991-06-10,1.531250,1.541667,1.524306,1.534722,0.951472,29498400
1991-06-11,1.541667,1.569444,1.534722,1.536458,0.952548,41846400
1991-06-12,1.538194,1.559028,1.531250,1.543403,0.956854,51069600
1991-06-13,1.541667,1.559028,1.534722,1.541667,0.955778,38001600
1991-06-14,1.545139,1.579861,1.541667,1.576389,0.977304,46360800
1991-06-17,1.579861,1.593750,1.562500,1.576389,0.977304,29419200
1991-06-18,1.572917,1.576389,1.524306,1.548611,0.960083,46850400
1991-06-19,1.524306,1.524306,1.430556,1.435764,0.890121,157039200
1991-06-20,1.402778,1.413194,1.375000,1.399306,0.867519,187999200
1991-06-21,1.406250,1.430556,1.406250,1.420139,0.880435,67680000
1991-06-24,1.402778,1.409722,1.354167,1.362847,0.844916,79696800
1991-06-25,1.378472,1.392361,1.361111,1.371528,0.850298,97228800
1991-06-26,1.375000,1.409722,1.364583,1.399306,0.867519,96638400
1991-06-27,1.411458,1.421875,1.390625,1.416667,0.878282,56510400
1991-06-28,1.411458,1.432292,1.364583,1.419271,0.879896,61526400
1991-07-01,1.432292,1.492188,1.411458,1.486979,0.921873,72388800
1991-07-02,1.484375,1.505208,1.416667,1.419271,0.879896,43920000
1991-07-03,1.343750,1.354167,1.286458,1.333333,0.826618,191630400
1991-07-05,1.328125,1.328125,1.281250,1.286458,0.797557,78758400
1991-07-08,1.265625,1.401042,1.260417,1.395833,0.865366,109185600
1991-07-09,1.406250,1.432292,1.385417,1.414063,0.876667,76948800
1991-07-10,1.421875,1.432292,1.354167,1.359375,0.842763,67310400
1991-07-11,1.369792,1.390625,1.354167,1.380208,0.855679,51148800
1991-07-12,1.395833,1.427083,1.375000,1.416667,0.878282,35174400
1991-07-15,1.432292,1.463542,1.427083,1.455729,0.902499,36763200
1991-07-16,1.458333,1.458333,1.406250,1.406250,0.871824,42734400
1991-07-17,1.369792,1.411458,1.354167,1.411458,0.875053,40526400
1991-07-18,1.416667,1.442708,1.390625,1.395833,0.865366,25656000
1991-07-19,1.406250,1.416667,1.375000,1.411458,0.875053,24441600
1991-07-22,1.390625,1.432292,1.385417,1.406250,0.871824,35136000
1991-07-23,1.416667,1.421875,1.385417,1.385417,0.858908,35596800
1991-07-24,1.395833,1.401042,1.354167,1.364583,0.845992,54321600
1991-07-25,1.395833,1.416667,1.372396,1.375000,0.852450,90211200
1991-07-26,1.395833,1.494792,1.390625,1.479167,0.917030,149294400
1991-07-29,1.479167,1.484375,1.432292,1.463542,0.907343,136468800
1991-07-30,1.468750,1.520833,1.453125,1.515625,0.939633,78038400
1991-07-31,1.520833,1.541667,1.515625,1.531250,0.949320,111628800
1991-08-01,1.536458,1.541667,1.520833,1.526042,0.946091,53942400
1991-08-02,1.536458,1.557292,1.526042,1.526042,0.946091,81369600
1991-08-05,1.526042,1.526042,1.494792,1.505208,0.933174,28252800
1991-08-06,1.505208,1.562500,1.505208,1.552083,0.962235,53097600
1991-08-07,1.557292,1.593750,1.552083,1.583333,0.981609,69235200
1991-08-08,1.583333,1.651042,1.583333,1.645833,1.020356,91852800
1991-08-09,1.640625,1.708333,1.630208,1.682292,1.042960,114806400
1991-08-12,1.661458,1.744792,1.661458,1.729167,1.072021,56899200
1991-08-13,1.744792,1.744792,1.713542,1.718750,1.065563,94497600
1991-08-14,1.723958,1.739583,1.708333,1.718750,1.065563,67008000
1991-08-15,1.718750,1.734375,1.687500,1.697917,1.052648,45460800
1991-08-16,1.682292,1.716146,1.671875,1.703125,1.055876,52075200
1991-08-19,1.614583,1.692708,1.604167,1.671875,1.036502,85425600
1991-08-20,1.679688,1.705729,1.666667,1.677083,1.039731,57326400
1991-08-21,1.708333,1.760417,1.703125,1.750000,1.084937,73214400
1991-08-22,1.755208,1.776042,1.734375,1.750000,1.084937,43627200
1991-08-23,1.750000,1.802083,1.750000,1.776042,1.101082,43161600
1991-08-26,1.765625,1.776042,1.739583,1.776042,1.101082,44136000
1991-08-27,1.765625,1.770833,1.750000,1.765625,1.094623,34204800
1991-08-28,1.765625,1.807292,1.760417,1.783854,1.105924,41558400
1991-08-29,1.791667,1.802083,1.770833,1.786458,1.107539,27974400
1991-08-30,1.786458,1.796875,1.760417,1.776042,1.101082,22032000
1991-09-03,1.770833,1.770833,1.718750,1.731771,1.073635,33494400
1991-09-04,1.734375,1.739583,1.687500,1.721354,1.067178,38467200
1991-09-05,1.729167,1.729167,1.666667,1.677083,1.039731,58459200
1991-09-06,1.687500,1.713542,1.671875,1.682292,1.042960,50788800
1991-09-09,1.682292,1.697917,1.671875,1.682292,1.042960,31915200
1991-09-10,1.708333,1.718750,1.666667,1.666667,1.033273,65937600
1991-09-11,1.677083,1.713542,1.677083,1.708333,1.059104,64032000
1991-09-12,1.729167,1.786458,1.729167,1.783854,1.105924,53808000
1991-09-13,1.781250,1.786458,1.718750,1.729167,1.072021,51360000
1991-09-16,1.729167,1.739583,1.713542,1.729167,1.072021,21686400
1991-09-17,1.723958,1.765625,1.708333,1.760417,1.091395,23366400
1991-09-18,1.750000,1.781250,1.744792,1.765625,1.094623,26942400
1991-09-19,1.770833,1.817708,1.765625,1.796875,1.113997,51364800
1991-09-20,1.807292,1.812500,1.791667,1.802083,1.117226,30316800
1991-09-23,1.796875,1.802083,1.760417,1.768229,1.096237,49771200
1991-09-24,1.776042,1.838542,1.776042,1.833333,1.136600,47625600
1991-09-25,1.833333,1.841146,1.802083,1.828125,1.133372,25766400
1991-09-26,1.822917,1.875000,1.817708,1.859375,1.152745,48000000
1991-09-27,1.864583,1.864583,1.828125,1.838542,1.139830,33273600
1991-09-30,1.838542,1.864583,1.812500,1.854167,1.149516,27700800
1991-10-01,1.854167,1.859375,1.833333,1.851563,1.147902,19627200
1991-10-02,1.843750,1.885417,1.796875,1.812500,1.123684,67219200
1991-10-03,1.802083,1.838542,1.796875,1.822917,1.130142,34632000
1991-10-04,1.833333,1.854167,1.822917,1.835938,1.138215,26457600
1991-10-07,1.817708,1.851563,1.807292,1.843750,1.143058,27187200
1991-10-08,1.833333,1.864583,1.833333,1.859375,1.152745,37708800
1991-10-09,1.864583,1.901042,1.859375,1.864583,1.155974,60931200
1991-10-10,1.885417,1.885417,1.843750,1.869792,1.159203,42048000
1991-10-11,1.890625,1.895833,1.828125,1.867188,1.157589,69921600
1991-10-14,1.875000,1.921875,1.875000,1.921875,1.191493,50625600
1991-10-15,1.921875,1.921875,1.890625,1.903646,1.180191,57854400
1991-10-16,1.906250,1.906250,1.872396,1.890625,1.172119,100200000
1991-10-17,1.890625,1.890625,1.843750,1.859375,1.152745,95563200
1991-10-18,1.875000,1.901042,1.869792,1.875000,1.162432,37843200
1991-10-21,1.875000,1.906250,1.869792,1.895833,1.175348,28704000
1991-10-22,1.906250,1.932292,1.901042,1.903646,1.180191,32496000
1991-10-23,1.911458,1.916667,1.869792,1.880208,1.165661,36724800
1991-10-24,1.885417,1.885417,1.859375,1.880208,1.165661,26942400
1991-10-25,1.880208,1.890625,1.859375,1.864583,1.155974,28080000
1991-10-28,1.864583,1.880208,1.828125,1.880208,1.165661,37953600
1991-10-29,1.880208,1.890625,1.869792,1.890625,1.172119,36523200
1991-10-30,1.890625,1.973958,1.890625,1.968750,1.220554,65592000
1991-10-31,1.968750,1.984375,1.942708,1.955729,1.212481,41092800
1991-11-01,1.947917,1.953125,1.916667,1.929688,1.196336,34296000
1991-11-04,1.921875,1.927083,1.890625,1.895833,1.175348,28838400
1991-11-05,1.901042,1.968750,1.895833,1.953125,1.210867,51739200
1991-11-06,1.958333,1.989583,1.942708,1.984375,1.230240,38308800
1991-11-07,1.989583,1.994792,1.968750,1.973958,1.223783,20894400
1991-11-08,1.979167,2.015625,1.979167,1.984375,1.230240,36494400
1991-11-11,2.000000,2.041667,1.992188,2.031250,1.259302,40564800
1991-11-12,2.046875,2.098958,2.041667,2.080729,1.289976,80035200
1991-11-13,2.072917,2.119792,2.057292,2.104167,1.304507,57523200
1991-11-14,2.114583,2.114583,2.057292,2.067708,1.281904,44371200
1991-11-15,2.062500,2.093750,1.973958,1.979167,1.227012,71592000
1991-11-18,1.984375,2.036458,1.979167,2.026042,1.256072,72432000
1991-11-19,2.005208,2.028646,1.963542,2.005208,1.243156,71976000
1991-11-20,2.020833,2.031250,2.000000,2.010417,1.246386,36441600
1991-11-21,2.005208,2.026042,1.994792,2.026042,1.256072,35558400
1991-11-22,2.020833,2.031250,1.984375,2.000000,1.239927,38102400
1991-11-25,1.994792,2.020833,1.984375,1.992188,1.235084,33724800
1991-11-26,2.002604,2.005208,1.932292,1.968750,1.220554,58809600
1991-11-27,1.963542,1.989583,1.958333,1.984375,1.230240,15009600
1991-11-29,1.973958,2.036458,1.973958,2.026042,1.256072,20524800
1991-12-02,2.005208,2.114583,2.000000,2.109375,1.307736,55852800
1991-12-03,2.104167,2.140625,2.072917,2.111979,1.309350,64996800
1991-12-04,2.119792,2.145833,2.083333,2.125000,1.317424,36297600
1991-12-05,2.119792,2.130208,2.098958,2.119792,1.314194,24892800
1991-12-06,2.114583,2.192708,2.104167,2.171875,1.346484,51580800
1991-12-09,2.151042,2.161458,2.109375,2.125000,1.317424,57720000
1991-12-10,2.125000,2.125000,2.083333,2.119792,1.314194,46252800
1991-12-11,2.127604,2.140625,2.072917,2.098958,1.301278,39134400
1991-12-12,2.104167,2.151042,2.093750,2.125000,1.317424,36979200
1991-12-13,2.130208,2.140625,2.114583,2.125000,1.317424,26193600
1991-12-16,2.125000,2.130208,2.098958,2.127604,1.319037,27225600
1991-12-17,2.125000,2.156250,2.088542,2.122396,1.315809,27480000
1991-12-18,2.125000,2.151042,2.109375,2.143229,1.328724,33561600
1991-12-19,2.132813,2.151042,2.109375,2.140625,1.327110,38116800
1991-12-20,2.166667,2.187500,2.130208,2.151042,1.333568,35356800
1991-12-23,2.151042,2.223958,2.135417,2.223958,1.378773,46113600
1991-12-24,2.223958,2.239583,2.208333,2.213542,1.372316,23995200
1991-12-26,2.213542,2.255208,2.203125,2.247396,1.393304,24326400
1991-12-27,2.255208,2.322917,2.244792,2.299479,1.425594,36657600
1991-12-30,2.302083,2.317708,2.281250,2.307292,1.430437,35524800
1991-12-31,2.307292,2.333333,2.265625,2.317708,1.436894,40512000
1992-01-02,2.307292,2.390625,2.281250,2.375000,1.472414,74265600
1992-01-03,2.375000,2.380208,2.328125,2.354167,1.459498,38246400
1992-01-06,2.359375,2.453125,2.341146,2.427083,1.504704,63057600
1992-01-07,2.427083,2.505208,2.411458,2.500000,1.549910,64363200
1992-01-08,2.479167,2.619792,2.473958,2.588542,1.604802,90763200
1992-01-09,2.588542,2.687500,2.583333,2.651042,1.643551,88348800
1992-01-10,2.645833,2.661458,2.583333,2.609375,1.617718,64641600
1992-01-13,2.583333,2.684896,2.557292,2.648438,1.641935,52804800
1992-01-14,2.656250,2.677083,2.625000,2.671875,1.656465,44006400
1992-01-15,2.682292,2.776042,2.671875,2.739583,1.698442,65294400
1992-01-16,2.734375,2.750000,2.656250,2.661458,1.650008,58761600
1992-01-17,2.661458,2.697917,2.578125,2.635417,1.633862,85027200
1992-01-20,2.651042,2.651042,2.552083,2.552083,1.582199,58862400
1992-01-21,2.546875,2.562500,2.416667,2.486979,1.541837,120019200
1992-01-22,2.500000,2.614583,2.479167,2.614583,1.620946,56131200
1992-01-23,2.614583,2.695313,2.578125,2.604167,1.614489,75590400
1992-01-24,2.593750,2.614583,2.583333,2.596354,1.609646,37756800
1992-01-27,2.598958,2.614583,2.510417,2.513021,1.557982,46233600
1992-01-28,2.520833,2.536458,2.416667,2.515625,1.559596,95539200
1992-01-29,2.552083,2.619792,2.536458,2.593750,1.608030,97344000
1992-01-30,2.593750,2.598958,2.531250,2.572917,1.595115,41923200
1992-01-31,2.572917,2.578125,2.494792,2.505208,1.553138,49948800
1992-02-03,2.463542,2.614583,2.447917,2.604167,1.614489,80265600
1992-02-04,2.609375,2.625000,2.552083,2.593750,1.608030,58440000
1992-02-05,2.598958,2.677083,2.572917,2.651042,1.643551,71212800
1992-02-06,2.635417,2.687500,2.619792,2.630208,1.630634,62356800
1992-02-07,2.630208,2.656250,2.583333,2.619792,1.624176,36499200
1992-02-10,2.617188,2.625000,2.541667,2.593750,1.608030,41371200
1992-02-11,2.588542,2.598958,2.531250,2.552083,1.582199,41078400
1992-02-12,2.471354,2.640625,2.471354,2.619792,1.624176,83342400
1992-02-13,2.614583,2.635417,2.531250,2.552083,1.582199,97358400
1992-02-14,2.546875,2.552083,2.458333,2.468750,1.530535,82632000
1992-02-18,2.484375,2.546875,2.458333,2.463542,1.527307,73694400
1992-02-19,2.458333,2.458333,2.364583,2.398438,1.486945,145372800
1992-02-20,2.416667,2.484375,2.411458,2.447917,1.517620,74323200
1992-02-21,2.437500,2.468750,2.369792,2.385417,1.478872,91118400
1992-02-24,2.385417,2.427083,2.354167,2.393229,1.483715,59049600
1992-02-25,2.395833,2.427083,2.359375,2.411458,1.495016,57388800
1992-02-26,2.416667,2.541667,2.416667,2.541667,1.575742,100670400
1992-02-27,2.557292,2.609375,2.557292,2.601563,1.612875,79579200
1992-02-28,2.604167,2.635417,2.546875,2.572917,1.595115,58276800
1992-03-02,2.578125,2.619792,2.536458,2.562500,1.588657,34876800
1992-03-03,2.572917,2.609375,2.552083,2.567708,1.591885,27734400
1992-03-04,2.567708,2.588542,2.536458,2.552083,1.582199,33086400
1992-03-05,2.552083,2.567708,2.484375,2.526042,1.566054,55689600
1992-03-06,2.515625,2.541667,2.432292,2.463542,1.527307,61867200
1992-03-09,2.473958,2.510417,2.463542,2.479167,1.536994,30427200
1992-03-10,2.489583,2.557292,2.484375,2.536458,1.572512,45480000
1992-03-11,2.546875,2.567708,2.484375,2.505208,1.553138,39532800
1992-03-12,2.505208,2.531250,2.468750,2.523438,1.564440,50025600
1992-03-13,2.552083,2.562500,2.510417,2.520833,1.562825,36763200
1992-03-16,2.520833,2.588542,2.510417,2.588542,1.604802,55132800
1992-03-17,2.611979,2.682292,2.598958,2.666667,1.653237,94473600
1992-03-18,2.677083,2.687500,2.625000,2.632813,1.632249,69230400
1992-03-19,2.645833,2.713542,2.630208,2.656250,1.646779,111576000
1992-03-20,2.656250,2.687500,2.656250,2.677083,1.659694,35774400
1992-03-23,2.677083,2.692708,2.661458,2.677083,1.659694,37843200
1992-03-24,2.687500,2.705729,2.635417,2.656250,1.646779,70228800
1992-03-25,2.656250,2.692708,2.645833,2.677083,1.659694,36739200
1992-03-26,2.682292,2.687500,2.588542,2.604167,1.614489,60403200
1992-03-27,2.593750,2.604167,2.489583,2.526042,1.566054,89971200
1992-03-30,2.531250,2.541667,2.500000,2.500000,1.549910,40713600
1992-03-31,2.510417,2.541667,2.453125,2.468750,1.530535,86702400
1992-04-01,2.442708,2.515625,2.437500,2.510417,1.556368,74203200
1992-04-02,2.510417,2.531250,2.432292,2.437500,1.511162,56918400
1992-04-03,2.447917,2.484375,2.432292,2.447917,1.517620,59534400
1992-04-06,2.453125,2.533854,2.453125,2.526042,1.566054,40123200
1992-04-07,2.541667,2.552083,2.411458,2.416667,1.498247,72758400
1992-04-08,2.411458,2.447917,2.359375,2.442708,1.514390,105388800
1992-04-09,2.463542,2.505208,2.429688,2.500000,1.549910,70008000
1992-04-10,2.526042,2.541667,2.375000,2.416667,1.498247,126446400
1992-04-13,2.432292,2.460938,2.380208,2.447917,1.517620,45552000
1992-04-14,2.463542,2.505208,2.427083,2.437500,1.511162,72806400
1992-04-15,2.682292,2.692708,2.635417,2.684896,1.664538,223305600
1992-04-16,2.687500,2.687500,2.645833,2.658854,1.648393,66393600
1992-04-20,2.593750,2.604167,2.406250,2.460938,1.525692,226118400
1992-04-21,2.463542,2.468750,2.406250,2.419271,1.499860,99244800
1992-04-22,2.427083,2.468750,2.385417,2.450521,1.519234,61790400
1992-04-23,2.468750,2.479167,2.338542,2.411458,1.495016,115334400
1992-04-24,2.416667,2.432292,2.333333,2.338542,1.449812,90393600
1992-04-27,2.343750,2.427083,2.343750,2.359375,1.462727,99585600
1992-04-28,2.369792,2.385417,2.229167,2.270833,1.407835,199876800
1992-04-29,2.281250,2.322917,2.255208,2.320313,1.438510,137308800
1992-04-30,2.333333,2.348958,2.286458,2.296875,1.423979,95870400
1992-05-01,2.302083,2.375000,2.296875,2.369792,1.469185,62083200
1992-05-04,2.364583,2.416667,2.343750,2.375000,1.472414,73920000
1992-05-05,2.369792,2.447917,2.359375,2.427083,1.504704,59246400
1992-05-06,2.437500,2.442708,2.406250,2.416667,1.498247,50016000
1992-05-07,2.416667,2.427083,2.380208,2.395833,1.485329,40579200
1992-05-08,2.416667,2.437500,2.359375,2.385417,1.478872,59822400
1992-05-11,2.390625,2.401042,2.359375,2.375000,1.472414,41112000
1992-05-12,2.390625,2.401042,2.348958,2.380208,1.475643,49905600
1992-05-13,2.369792,2.380208,2.312500,2.348958,1.456269,64320000
1992-05-14,2.348958,2.354167,2.276042,2.307292,1.430437,72307200
1992-05-15,2.296875,2.322917,2.281250,2.291667,1.420750,40814400
1992-05-18,2.307292,2.364583,2.302083,2.348958,1.456269,37526400
1992-05-19,2.359375,2.385417,2.359375,2.385417,1.478872,51240000
1992-05-20,2.385417,2.437500,2.385417,2.432292,1.507933,58800000
1992-05-21,2.437500,2.437500,2.401042,2.429688,1.506319,48566400
1992-05-22,2.437500,2.437500,2.395833,2.411458,1.495016,36969600
1992-05-26,2.416667,2.437500,2.395833,2.406250,1.491788,38217600
1992-05-27,2.411458,2.421875,2.390625,2.395833,1.485329,31166400
1992-05-28,2.390625,2.489583,2.385417,2.479167,1.536994,62702400
1992-05-29,2.494792,2.546875,2.489583,2.520833,1.562825,89918400
1992-06-01,2.510417,2.588542,2.500000,2.588542,1.604802,68529600
1992-06-02,2.588542,2.593750,2.546875,2.559896,1.587043,42585600
1992-06-03,2.552083,2.588542,2.552083,2.562500,1.588657,28190400
1992-06-04,2.567708,2.572917,2.552083,2.554688,1.583814,41755200
1992-06-05,2.552083,2.562500,2.515625,2.520833,1.562825,40939200
1992-06-08,2.515625,2.520833,2.463542,2.463542,1.527307,40228800
1992-06-09,2.468750,2.479167,2.375000,2.395833,1.485329,84604800
1992-06-10,2.401042,2.406250,2.333333,2.343750,1.453040,65457600
1992-06-11,2.343750,2.401042,2.239583,2.250000,1.394919,130732800
1992-06-12,2.296875,2.354167,2.268229,2.343750,1.453040,138028800
1992-06-15,2.343750,2.437500,2.343750,2.367188,1.467571,54940800
1992-06-16,2.359375,2.390625,2.265625,2.273438,1.409449,57376000
1992-06-17,2.265625,2.289063,2.234375,2.261719,1.402184,70032000
1992-06-18,2.281250,2.335938,2.218750,2.257813,1.399762,53356800
1992-06-19,2.296875,2.320313,2.273438,2.296875,1.423979,43110400
1992-06-22,2.289063,2.328125,2.234375,2.320313,1.438510,54080000
1992-06-23,2.335938,2.367188,2.273438,2.296875,1.423979,57420800
1992-06-24,2.304688,2.304688,2.242188,2.257813,1.399762,34096000
1992-06-25,2.257813,2.257813,2.078125,2.187500,1.356171,165340800
1992-06-26,2.171875,2.179688,2.054688,2.085938,1.293206,140982400
1992-06-29,2.140625,2.273438,2.132813,2.257813,1.399762,90963200
1992-06-30,2.273438,2.281250,2.171875,2.187500,1.356171,74048000
1992-07-01,2.195313,2.273438,2.171875,2.253906,1.397340,45136000
1992-07-02,2.273438,2.281250,2.148438,2.183594,1.353749,80563200
1992-07-06,2.187500,2.195313,2.117188,2.171875,1.346484,36224000
1992-07-07,2.179688,2.179688,2.101563,2.125000,1.317424,54396800
1992-07-08,2.125000,2.156250,2.046875,2.144531,1.329532,93417600
1992-07-09,2.156250,2.210938,2.132813,2.156250,1.336796,61174400
1992-07-10,2.164063,2.187500,2.113281,2.171875,1.346484,28905600
1992-07-13,2.179688,2.226563,2.140625,2.187500,1.356171,35113600
1992-07-14,2.203125,2.234375,2.195313,2.222656,1.377966,41116800
1992-07-15,2.242188,2.289063,2.218750,2.234375,1.385231,80172800
1992-07-16,2.218750,2.257813,2.210938,2.257813,1.399762,42291200
1992-07-17,2.242188,2.250000,2.179688,2.195313,1.361014,59865600
1992-07-20,2.171875,2.195313,2.140625,2.164063,1.341641,48707200
1992-07-21,2.187500,2.273438,2.171875,2.242188,1.390075,45907200
1992-07-22,2.242188,2.242188,2.171875,2.187500,1.356171,59008000
1992-07-23,2.179688,2.257813,2.148438,2.218750,1.375544,68441600
1992-07-24,2.222656,2.304688,2.218750,2.273438,1.409449,76259200
1992-07-27,2.273438,2.296875,2.257813,2.281250,1.414293,30512000
1992-07-28,2.296875,2.328125,2.273438,2.312500,1.433666,45363200
1992-07-29,2.328125,2.335938,2.250000,2.312500,1.433666,145273600
1992-07-30,2.296875,2.328125,2.281250,2.285156,1.416714,32035200
1992-07-31,2.296875,2.296875,2.257813,2.273438,1.409449,35312000
1992-08-03,2.273438,2.320313,2.250000,2.304688,1.428824,31516800
1992-08-04,2.312500,2.328125,2.296875,2.308594,1.431245,31430400
1992-08-05,2.304688,2.304688,2.226563,2.250000,1.394919,60150400
1992-08-06,2.234375,2.250000,2.195313,2.234375,1.385231,3705600
1992-08-07,2.234375,2.304688,2.203125,2.210938,1.370701,55008000
1992-08-10,2.218750,2.265625,2.210938,2.214844,1.373123,42067200
1992-08-11,2.226563,2.246094,2.187500,2.230469,1.382810,33436800
1992-08-12,2.242188,2.265625,2.210938,2.218750,1.375544,30441600
1992-08-13,2.226563,2.242188,2.203125,2.214844,1.373123,28227200
1992-08-14,2.218750,2.242188,2.210938,2.218750,1.375544,33942400
1992-08-17,2.210938,2.218750,2.171875,2.171875,1.346484,63318400
1992-08-18,2.156250,2.210938,2.125000,2.171875,1.346484,66313600
1992-08-19,2.171875,2.203125,2.148438,2.164063,1.341641,27433600
1992-08-20,2.171875,2.210938,2.156250,2.199219,1.363436,36534400
1992-08-21,2.203125,2.214844,2.156250,2.179688,1.351328,52710400
1992-08-24,2.175781,2.187500,2.148438,2.156250,1.336796,42800000
1992-08-25,2.148438,2.210938,2.140625,2.199219,1.363436,37123200
1992-08-26,2.195313,2.257813,2.195313,2.238281,1.387653,50016000
1992-08-27,2.250000,2.312500,2.250000,2.300781,1.426401,88028800
1992-08-28,2.296875,2.328125,2.296875,2.324219,1.440931,49468800
1992-08-31,2.320313,2.343750,2.296875,2.328125,1.443353,25651200
1992-09-01,2.312500,2.332031,2.289063,2.328125,1.443353,30825600
1992-09-02,2.328125,2.367188,2.304688,2.355469,1.460305,61955200
1992-09-03,2.367188,2.414063,2.359375,2.394531,1.484522,85296000
1992-09-04,2.382813,2.390625,2.359375,2.375000,1.472414,28585600
1992-09-08,2.375000,2.402344,2.351563,2.398438,1.486945,49376000
1992-09-09,2.398438,2.449219,2.390625,2.441406,1.513583,60982400
1992-09-10,2.445313,2.468750,2.421875,2.468750,1.530535,53302400
1992-09-11,2.453125,2.476563,2.437500,2.460938,1.525692,30796800
1992-09-14,2.492188,2.562500,2.492188,2.554688,1.583814,95100800
1992-09-15,2.546875,2.554688,2.500000,2.539063,1.574127,44614400
1992-09-16,2.492188,2.554688,2.484375,2.511719,1.557175,35708800
1992-09-17,2.515625,2.546875,2.507813,2.535156,1.571705,23590400
1992-09-18,2.539063,2.546875,2.449219,2.496094,1.547488,71683200
1992-09-21,2.460938,2.484375,2.445313,2.472656,1.532957,31811200
1992-09-22,2.468750,2.472656,2.421875,2.429688,1.506319,30777600
1992-09-23,2.429688,2.492188,2.421875,2.472656,1.532957,37654400
1992-09-24,2.476563,2.515625,2.476563,2.507813,1.554753,36953600
1992-09-25,2.507813,2.511719,2.375000,2.460938,1.525692,41817600
1992-09-28,2.390625,2.445313,2.382813,2.406250,1.491788,52854400
1992-09-29,2.406250,2.468750,2.406250,2.460938,1.525692,39392000
1992-09-30,2.492188,2.515625,2.460938,2.515625,1.559596,59843200
1992-10-01,2.500000,2.531250,2.484375,2.488281,1.542644,47804800
1992-10-02,2.476563,2.492188,2.437500,2.460938,1.525692,36803200
1992-10-05,2.453125,2.554688,2.367188,2.554688,1.583814,71347200
1992-10-06,2.570313,2.609375,2.539063,2.578125,1.598345,74316800
1992-10-07,2.578125,2.632813,2.531250,2.535156,1.571705,58153600
1992-10-08,2.570313,2.640625,2.554688,2.605469,1.615296,59532800
1992-10-09,2.609375,2.609375,2.546875,2.574219,1.595923,40182400
1992-10-12,2.593750,2.625000,2.585938,2.621094,1.624983,34700800
1992-10-13,2.648438,2.667969,2.601563,2.632813,1.632249,86643200
1992-10-14,2.636719,2.656250,2.593750,2.609375,1.617718,47456000
1992-10-15,2.601563,2.648438,2.585938,2.640625,1.637092,35942400
1992-10-16,2.648438,2.671875,2.617188,2.667969,1.654044,47644800
1992-10-19,2.656250,2.757813,2.656250,2.746094,1.702479,83280000
1992-10-20,2.757813,2.804688,2.718750,2.746094,1.702479,84150400
1992-10-21,2.757813,2.812500,2.742188,2.812500,1.743648,60396800
1992-10-22,2.812500,2.820313,2.757813,2.804688,1.738806,49174400
1992-10-23,2.820313,2.820313,2.757813,2.769531,1.717010,46006400
1992-10-26,2.765625,2.820313,2.742188,2.812500,1.743648,40121600
1992-10-27,2.812500,2.820313,2.734375,2.750000,1.704900,49116800
1992-10-28,2.757813,2.773438,2.726563,2.765625,1.714588,36172800
1992-10-29,2.773438,2.812500,2.765625,2.812500,1.743648,32774400
1992-10-30,2.808594,2.812500,2.765625,2.773438,1.719431,24998400
1992-11-02,2.781250,2.812500,2.742188,2.800781,1.736383,31091200
1992-11-03,2.796875,2.804688,2.738281,2.757813,1.709744,35267200
1992-11-04,2.757813,2.804688,2.750000,2.765625,1.714588,23657600
1992-11-05,2.781250,2.882813,2.757813,2.871094,1.779974,90361600
1992-11-06,2.867188,2.914063,2.851563,2.898438,1.796927,61155200
1992-11-09,2.898438,2.898438,2.828125,2.871094,1.779974,54796800
1992-11-10,2.875000,2.914063,2.859375,2.902344,1.799348,38710400
1992-11-11,2.898438,2.968750,2.882813,2.929688,1.816300,60748800
1992-11-12,2.929688,2.945313,2.875000,2.921875,1.811457,46960000
1992-11-13,2.921875,2.929688,2.890625,2.914063,1.806613,25811200
1992-11-16,2.906250,2.921875,2.882813,2.898438,1.796927,19312000
1992-11-17,2.902344,2.937500,2.789063,2.812500,1.743648,56649600
1992-11-18,2.828125,2.890625,2.808594,2.875000,1.782396,33273600
1992-11-19,2.882813,2.968750,2.882813,2.937500,1.821143,46857600
1992-11-20,2.937500,2.968750,2.929688,2.968750,1.840517,41113600
1992-11-23,2.820313,2.867188,2.726563,2.765625,1.714588,309884800
1992-11-24,2.851563,2.898438,2.789063,2.859375,1.772709,145513600
1992-11-25,2.875000,2.890625,2.820313,2.847656,1.765444,53152000
1992-11-27,2.859375,2.890625,2.843750,2.867188,1.777552,17593600
1992-11-30,2.890625,2.914063,2.867188,2.910156,1.804191,35251200
1992-12-01,2.898438,2.921875,2.875000,2.910156,1.804191,33593600
1992-12-02,2.906250,2.921875,2.828125,2.835938,1.758179,49881600
1992-12-03,2.835938,2.890625,2.828125,2.863281,1.775130,26048000
1992-12-04,2.859375,2.890625,2.851563,2.867188,1.777552,23548800
1992-12-07,2.875000,2.921875,2.843750,2.917969,1.809034,46422400
1992-12-08,2.929688,2.937500,2.859375,2.890625,1.792083,26908800
1992-12-09,2.867188,2.914063,2.851563,2.875000,1.782396,26048000
1992-12-10,2.812500,2.867188,2.765625,2.781250,1.724274,89296000
1992-12-11,2.765625,2.781250,2.679688,2.699219,1.673418,112934400
1992-12-14,2.710938,2.757813,2.703125,2.722656,1.687948,51286400
1992-12-15,2.726563,2.742188,2.671875,2.699219,1.673418,45289600
1992-12-16,2.703125,2.757813,2.664063,2.718750,1.685527,73792000
1992-12-17,2.726563,2.820313,2.718750,2.812500,1.743648,51859200
1992-12-18,2.781250,2.820313,2.765625,2.812500,1.743648,74387200
1992-12-21,2.804688,2.875000,2.789063,2.828125,1.753334,64928000
1992-12-22,2.843750,2.859375,2.718750,2.742188,1.700057,56928000
1992-12-23,2.750000,2.757813,2.687500,2.726563,1.690370,59974400
1992-12-24,2.726563,2.726563,2.687500,2.726563,1.690370,32723200
1992-12-28,2.726563,2.742188,2.687500,2.734375,1.695213,45731200
1992-12-29,2.726563,2.734375,2.695313,2.703125,1.675839,60035200
1992-12-30,2.710938,2.718750,2.664063,2.683594,1.663731,50860800
1992-12-31,2.687500,2.695313,2.664063,2.667969,1.654044,30851200
1993-01-04,2.656250,2.679688,2.640625,2.660156,1.649200,72646400
1993-01-05,2.656250,2.710938,2.648438,2.703125,1.675839,71529600
1993-01-06,2.718750,2.789063,2.710938,2.781250,1.724274,87440000
1993-01-07,2.781250,2.808594,2.718750,2.726563,1.690370,58748800
1993-01-08,2.726563,2.757813,2.695313,2.722656,1.687948,43977600
1993-01-11,2.726563,2.789063,2.695313,2.785156,1.726696,58348800
1993-01-12,2.781250,2.851563,2.773438,2.804688,1.738806,85129600
1993-01-13,2.796875,2.882813,2.757813,2.851563,1.767866,83696000
1993-01-14,2.882813,2.937500,2.828125,2.851563,1.767866,121264000
1993-01-15,2.734375,2.843750,2.718750,2.804688,1.738806,181958400
1993-01-18,2.796875,2.804688,2.757813,2.789063,1.729118,50611200
1993-01-19,2.781250,2.789063,2.757813,2.761719,1.712165,52960000
1993-01-20,2.765625,2.781250,2.742188,2.761719,1.712165,47968000
1993-01-21,2.742188,2.812500,2.710938,2.796875,1.733961,73363200
1993-01-22,2.804688,2.820313,2.773438,2.792969,1.731539,49088000
1993-01-25,2.789063,2.820313,2.742188,2.765625,1.714588,49609600
1993-01-26,2.765625,2.812500,2.734375,2.750000,1.704900,42345600
1993-01-27,2.734375,2.742188,2.671875,2.695313,1.670996,64192000
1993-01-28,2.695313,2.722656,2.648438,2.718750,1.685527,77030400
1993-01-29,2.734375,2.750000,2.679688,2.703125,1.675839,39424000
1993-02-01,2.695313,2.750000,2.671875,2.734375,1.695213,42854400
1993-02-02,2.730469,2.796875,2.726563,2.781250,1.724274,70371200
1993-02-03,2.796875,2.820313,2.750000,2.761719,1.712165,71728000
1993-02-04,2.742188,2.742188,2.640625,2.656250,1.646779,124214400
1993-02-05,2.648438,2.796875,2.570313,2.781250,1.724274,177216000
1993-02-08,2.765625,2.781250,2.656250,2.679688,1.661310,92665600
1993-02-09,2.710938,2.726563,2.609375,2.621094,1.624983,64550400
1993-02-10,2.640625,2.695313,2.625000,2.671875,1.656465,39193600
1993-02-11,2.695313,2.703125,2.648438,2.664063,1.651622,31635200
1993-02-12,2.664063,2.664063,2.601563,2.613281,1.620139,34752000
1993-02-16,2.589844,2.617188,2.492188,2.503906,1.552331,91180800
1993-02-17,2.531250,2.539063,2.414063,2.507813,1.554753,121913600
1993-02-18,2.539063,2.585938,2.468750,2.550781,1.581392,138553600
1993-02-19,2.558594,2.562500,2.484375,2.492188,1.545066,97094400
1993-02-22,2.492188,2.531250,2.398438,2.398438,1.486945,76256000
1993-02-23,2.437500,2.515625,2.398438,2.484375,1.540222,105974400
1993-02-24,2.468750,2.625000,2.460938,2.621094,1.624983,77548800
1993-02-25,2.578125,2.656250,2.578125,2.636719,1.634670,60806400
1993-02-26,2.632813,2.656250,2.593750,2.605469,1.615296,29833600
1993-03-01,2.617188,2.617188,2.539063,2.546875,1.578970,26432000
1993-03-02,2.554688,2.648438,2.539063,2.644531,1.639513,38380800
1993-03-03,2.648438,2.671875,2.609375,2.648438,1.641935,42352000
1993-03-04,2.648438,2.648438,2.554688,2.617188,1.622562,56659200
1993-03-05,2.609375,2.656250,2.578125,2.585938,1.603188,35724800
1993-03-08,2.582031,2.640625,2.562500,2.613281,1.620139,48022400
1993-03-09,2.625000,2.656250,2.617188,2.632813,1.632249,41312000
1993-03-10,2.640625,2.679688,2.609375,2.656250,1.646779,26592000
1993-03-11,2.664063,2.742188,2.656250,2.703125,1.675839,57779200
1993-03-12,2.687500,2.789063,2.664063,2.781250,1.724274,73580800
1993-03-15,2.789063,2.789063,2.718750,2.738281,1.697635,35347200
1993-03-16,2.757813,2.773438,2.718750,2.742188,1.700057,36336000
1993-03-17,2.710938,2.734375,2.664063,2.667969,1.654044,39644800
1993-03-18,2.679688,2.710938,2.656250,2.664063,1.651622,34406400
1993-03-19,2.679688,2.679688,2.625000,2.632813,1.632249,45404800
1993-03-22,2.601563,2.625000,2.578125,2.605469,1.615296,34083200
1993-03-23,2.609375,2.656250,2.593750,2.597656,1.610452,34409600
1993-03-24,2.601563,2.710938,2.593750,2.695313,1.670996,50576000
1993-03-25,2.703125,2.757813,2.699219,2.730469,1.692792,43833600
1993-03-26,2.750000,2.757813,2.687500,2.707031,1.678261,28380800
1993-03-29,2.710938,2.765625,2.710938,2.718750,1.685527,48262400
1993-03-30,2.765625,2.851563,2.726563,2.843750,1.763022,140777600
1993-03-31,2.851563,2.945313,2.835938,2.890625,1.792083,179660800
1993-04-01,2.890625,2.960938,2.890625,2.906250,1.801769,100412800
1993-04-02,2.867188,2.875000,2.804688,2.804688,1.738806,73251200
1993-04-05,2.773438,2.882813,2.750000,2.859375,1.772709,61187200
1993-04-06,2.867188,2.906250,2.789063,2.804688,1.738806,55699200
1993-04-07,2.812500,2.828125,2.789063,2.820313,1.748493,39417600
1993-04-08,2.812500,2.820313,2.757813,2.781250,1.724274,40185600
1993-04-12,2.773438,2.851563,2.765625,2.816406,1.746070,48976000
1993-04-13,2.820313,2.882813,2.773438,2.777344,1.721853,53337600
1993-04-14,2.781250,2.820313,2.742188,2.781250,1.724274,38592000
1993-04-15,2.750000,2.808594,2.687500,2.722656,1.687948,109152000
1993-04-16,2.726563,2.742188,2.671875,2.718750,1.685527,49600000
1993-04-19,2.718750,2.726563,2.656250,2.718750,1.685527,45673600
1993-04-20,2.710938,2.734375,2.656250,2.710938,1.680683,46009600
1993-04-21,2.710938,2.710938,2.632813,2.652344,1.644357,92528000
1993-04-22,2.640625,2.656250,2.589844,2.601563,1.612875,79872000
1993-04-23,2.593750,2.601563,2.523438,2.542969,1.576549,89296000
1993-04-26,2.546875,2.578125,2.492188,2.511719,1.557175,65376000
1993-04-27,2.515625,2.585938,2.507813,2.578125,1.598345,58208000
1993-04-28,2.593750,2.687500,2.585938,2.687500,1.666153,55372800
1993-04-29,2.679688,2.679688,2.625000,2.671875,1.656465,49660800
1993-04-30,2.656250,2.710938,2.656250,2.671875,1.656465,46825600
1993-05-03,2.671875,2.718750,2.656250,2.691406,1.668574,38096000
1993-05-04,2.710938,2.765625,2.703125,2.750000,1.704900,49664000
1993-05-05,2.750000,2.812500,2.734375,2.789063,1.729118,51868800
1993-05-06,2.781250,2.804688,2.710938,2.726563,1.690370,47244800
1993-05-07,2.726563,2.742188,2.703125,2.718750,1.685527,31798400
1993-05-10,2.765625,2.812500,2.750000,2.785156,1.726696,69091200
1993-05-11,2.757813,2.773438,2.726563,2.742188,1.700057,38220800
1993-05-12,2.734375,2.750000,2.679688,2.695313,1.670996,48272000
1993-05-13,2.679688,2.687500,2.640625,2.679688,1.661310,43708800
1993-05-14,2.687500,2.710938,2.648438,2.671875,1.656465,49116800
1993-05-17,2.679688,2.707031,2.664063,2.703125,1.675839,27763200
1993-05-18,2.710938,2.773438,2.703125,2.765625,1.714588,84185600
1993-05-19,2.835938,2.906250,2.796875,2.890625,1.792083,181017600
1993-05-20,2.882813,2.976563,2.875000,2.941406,1.823565,150256000
1993-05-21,2.921875,2.945313,2.875000,2.890625,1.792083,75500800
1993-05-24,2.882813,2.937500,2.875000,2.878906,1.784817,64252800
1993-05-25,2.867188,2.875000,2.812500,2.851563,1.767866,36716800
1993-05-26,2.859375,2.976563,2.851563,2.976563,1.845361,87484800
1993-05-27,2.968750,2.984375,2.906250,2.941406,1.823565,95052800
1993-05-28,2.921875,2.929688,2.867188,2.894531,1.794504,35136000
1993-06-01,2.906250,3.062500,2.898438,3.007813,1.864734,173088000
1993-06-02,2.992188,3.046875,2.976563,2.992188,1.855049,70710400
1993-06-03,2.992188,3.000000,2.953125,2.957031,1.833251,23936000
1993-06-04,2.937500,2.953125,2.921875,2.937500,1.821143,32652800
1993-06-07,2.945313,2.992188,2.906250,2.914063,1.806613,52761600
1993-06-08,2.906250,2.914063,2.835938,2.882813,1.787240,48131200
1993-06-09,2.898438,2.906250,2.835938,2.843750,1.763022,62480000
1993-06-10,2.851563,2.890625,2.796875,2.847656,1.765444,56544000
1993-06-11,2.867188,2.890625,2.781250,2.792969,1.731539,67542400
1993-06-14,2.843750,2.882813,2.820313,2.882813,1.787240,40489600
1993-06-15,2.906250,2.906250,2.859375,2.890625,1.792083,42345600
1993-06-16,2.898438,2.914063,2.789063,2.851563,1.767866,66966400
1993-06-17,2.859375,2.867188,2.828125,2.839844,1.760600,28083200
1993-06-18,2.828125,2.851563,2.718750,2.734375,1.695213,75910400
1993-06-21,2.773438,2.789063,2.718750,2.769531,1.717010,68102400
1993-06-22,2.789063,2.804688,2.726563,2.750000,1.704900,41062400
1993-06-23,2.750000,2.789063,2.742188,2.769531,1.717010,33129600
1993-06-24,2.757813,2.796875,2.726563,2.765625,1.714588,35782400
1993-06-25,2.765625,2.789063,2.710938,2.765625,1.714588,45484800
1993-06-28,2.773438,2.820313,2.765625,2.820313,1.748493,52224000
1993-06-29,2.820313,2.867188,2.765625,2.781250,1.724274,42361600
1993-06-30,2.789063,2.820313,2.726563,2.750000,1.704900,56422400
1993-07-01,2.757813,2.765625,2.703125,2.722656,1.687948,57907200
1993-07-02,2.726563,2.734375,2.703125,2.726563,1.690370,25404800
1993-07-06,2.710938,2.742188,2.664063,2.687500,1.666153,47721600
1993-07-07,2.566406,2.632813,2.539063,2.605469,1.615296,182569600
1993-07-08,2.625000,2.671875,2.625000,2.652344,1.644357,70105600
1993-07-09,2.656250,2.656250,2.609375,2.644531,1.639513,50000000
1993-07-12,2.648438,2.648438,2.609375,2.617188,1.622562,26540800
1993-07-13,2.625000,2.625000,2.578125,2.585938,1.603188,36476800
1993-07-14,2.593750,2.671875,2.578125,2.632813,1.632249,43491200
1993-07-15,2.632813,2.632813,2.585938,2.609375,1.617718,34432000
1993-07-16,2.601563,2.601563,2.523438,2.535156,1.571705,86217600
1993-07-19,2.484375,2.507813,2.437500,2.460938,1.525692,122435200
1993-07-20,2.476563,2.515625,2.437500,2.515625,1.559596,74822400
1993-07-21,2.453125,2.468750,2.398438,2.468750,1.530535,178963200
1993-07-22,2.523438,2.554688,2.398438,2.425781,1.503896,147584000
1993-07-23,2.406250,2.445313,2.398438,2.425781,1.503896,92790400
1993-07-26,2.445313,2.476563,2.429688,2.445313,1.516006,65801600
1993-07-27,2.453125,2.460938,2.359375,2.359375,1.462727,112220800
1993-07-28,2.375000,2.484375,2.335938,2.445313,1.516006,113459200
1993-07-29,2.437500,2.523438,2.421875,2.468750,1.530535,96534400
1993-07-30,2.281250,2.320313,2.250000,2.312500,1.433666,287936000
1993-08-02,2.335938,2.367188,2.257813,2.273438,1.409449,148208000
1993-08-03,2.281250,2.289063,2.250000,2.281250,1.414293,85136000
1993-08-04,2.289063,2.304688,2.242188,2.281250,1.414293,94416000
1993-08-05,2.296875,2.343750,2.289063,2.335938,1.448197,67910400
1993-08-06,2.335938,2.371094,2.273438,2.289063,1.419136,71760000
1993-08-09,2.289063,2.312500,2.257813,2.281250,1.414293,70876800
1993-08-10,2.281250,2.289063,2.199219,2.218750,1.375544,192028800
1993-08-11,2.226563,2.281250,2.222656,2.261719,1.402184,95974400
1993-08-12,2.265625,2.328125,2.257813,2.312500,1.433666,77366400
1993-08-13,2.312500,2.367188,2.281250,2.351563,1.457884,61900800
1993-08-16,2.367188,2.445313,2.359375,2.429688,1.506319,78451200
1993-08-17,2.437500,2.453125,2.375000,2.414063,1.496632,54272000
1993-08-18,2.429688,2.476563,2.390625,2.414063,1.496632,66012800
1993-08-19,2.414063,2.433594,2.304688,2.320313,1.438510,114742400
1993-08-20,2.296875,2.398438,2.289063,2.382813,1.477257,73683200
1993-08-23,2.359375,2.445313,2.359375,2.406250,1.491788,59472000
1993-08-24,2.390625,2.406250,2.367188,2.371094,1.469992,39417600
1993-08-25,2.343750,2.375000,2.277344,2.320313,1.438510,68800000
1993-08-26,2.296875,2.304688,2.234375,2.253906,1.397340,136256000
1993-08-27,2.257813,2.265625,2.226563,2.246094,1.392497,67763200
1993-08-30,2.265625,2.289063,2.242188,2.269531,1.407027,54012800
1993-08-31,2.304688,2.359375,2.296875,2.347656,1.455462,93020800
1993-09-01,2.351563,2.414063,2.343750,2.398438,1.486945,86035200
1993-09-02,2.414063,2.453125,2.378906,2.394531,1.484522,55497600
1993-09-03,2.390625,2.398438,2.351563,2.367188,1.467571,26800000
1993-09-07,2.367188,2.382813,2.320313,2.335938,1.448197,38659200
1993-09-08,2.312500,2.335938,2.289063,2.328125,1.443353,54777600
1993-09-09,2.343750,2.390625,2.328125,2.382813,1.477257,29856000
1993-09-10,2.406250,2.445313,2.382813,2.437500,1.511162,56540800
1993-09-13,2.453125,2.453125,2.382813,2.386719,1.479680,33481600
1993-09-14,2.375000,2.382813,2.320313,2.351563,1.457884,57756800
1993-09-15,2.367188,2.398438,2.324219,2.390625,1.482101,60428800
1993-09-16,2.398438,2.414063,2.367188,2.375000,1.472414,25641600
1993-09-17,2.359375,2.390625,2.351563,2.375000,1.472414,25286400
1993-09-20,2.382813,2.429688,2.343750,2.363281,1.465149,34691200
1993-09-21,2.359375,2.417969,2.335938,2.375000,1.472414,57846400
1993-09-22,2.375000,2.437500,2.351563,2.414063,1.496632,72051200
1993-09-23,2.414063,2.476563,2.398438,2.460938,1.525692,72214400
1993-09-24,2.453125,2.523438,2.453125,2.500000,1.549910,91481600
1993-09-27,2.554688,2.578125,2.539063,2.570313,1.593501,73472000
1993-09-28,2.570313,2.632813,2.570313,2.625000,1.627405,84012800
1993-09-29,2.617188,2.625000,2.523438,2.593750,1.608030,87529600
1993-09-30,2.585938,2.601563,2.570313,2.578125,1.598345,38400000
1993-10-01,2.578125,2.601563,2.562500,2.562500,1.588657,46048000
1993-10-04,2.578125,2.625000,2.578125,2.582031,1.600765,40505600
1993-10-05,2.585938,2.648438,2.578125,2.601563,1.612875,86931200
1993-10-06,2.601563,2.671875,2.593750,2.652344,1.644357,77321600
1993-10-07,2.656250,2.679688,2.617188,2.628906,1.629827,41596800
1993-10-08,2.632813,2.648438,2.570313,2.640625,1.637092,38086400
1993-10-11,2.640625,2.648438,2.570313,2.625000,1.627405,36457600
1993-10-12,2.632813,2.664063,2.570313,2.632813,1.632249,79296000
1993-10-13,2.617188,2.632813,2.539063,2.601563,1.612875,62409600
1993-10-14,2.617188,2.625000,2.562500,2.566406,1.591079,63257600
1993-10-15,2.570313,2.593750,2.507813,2.523438,1.564440,126425600
1993-10-18,2.531250,2.601563,2.523438,2.593750,1.608030,67750400
1993-10-19,2.562500,2.625000,2.484375,2.507813,1.554753,91392000
1993-10-20,2.515625,2.554688,2.476563,2.531250,1.569284,81590400
1993-10-21,2.460938,2.500000,2.437500,2.484375,1.540222,127142400
1993-10-22,2.476563,2.523438,2.476563,2.511719,1.557175,47625600
1993-10-25,2.515625,2.539063,2.468750,2.515625,1.559596,48553600
1993-10-26,2.515625,2.523438,2.476563,2.484375,1.540222,66944000
1993-10-27,2.484375,2.515625,2.484375,2.496094,1.547488,45564800
1993-10-28,2.492188,2.515625,2.460938,2.468750,1.530535,56009600
1993-10-29,2.484375,2.507813,2.476563,2.503906,1.552331,39843200
1993-11-01,2.507813,2.546875,2.492188,2.527344,1.566861,30163200
1993-11-02,2.539063,2.546875,2.484375,2.507813,1.554753,42422400
1993-11-03,2.500000,2.515625,2.429688,2.453125,1.520848,56796800
1993-11-04,2.460938,2.468750,2.390625,2.390625,1.482101,63177600
1993-11-05,2.382813,2.468750,2.375000,2.460938,1.525692,56432000
1993-11-08,2.468750,2.484375,2.429688,2.453125,1.520848,28819200
1993-11-09,2.468750,2.500000,2.437500,2.445313,1.516006,36320000
1993-11-10,2.500000,2.550781,2.468750,2.542969,1.576549,57177600
1993-11-11,2.539063,2.578125,2.531250,2.550781,1.581392,31158400
1993-11-12,2.554688,2.578125,2.554688,2.558594,1.586236,34339200
1993-11-15,2.562500,2.562500,2.515625,2.515625,1.559596,29244800
1993-11-16,2.531250,2.585938,2.515625,2.570313,1.593501,47664000
1993-11-17,2.585938,2.593750,2.523438,2.523438,1.564440,72217600
1993-11-18,2.523438,2.546875,2.500000,2.507813,1.554753,48438400
1993-11-19,2.492188,2.507813,2.484375,2.503906,1.552331,38403200
1993-11-22,2.492188,2.492188,2.390625,2.406250,1.491788,80355200
1993-11-23,2.429688,2.453125,2.414063,2.417969,1.499053,98256000
1993-11-24,2.421875,2.492188,2.421875,2.460938,1.525692,32467200
1993-11-26,2.468750,2.476563,2.460938,2.468750,1.530535,6403200
1993-11-29,2.468750,2.500000,2.468750,2.484375,1.540222,32105600
1993-11-30,2.453125,2.515625,2.445313,2.500000,1.549910,44153600
1993-12-01,2.515625,2.570313,2.515625,2.546875,1.578970,58886400
1993-12-02,2.562500,2.593750,2.554688,2.589844,1.605610,51936000
1993-12-03,2.617188,2.703125,2.609375,2.679688,1.661310,114502400
1993-12-06,2.656250,2.671875,2.625000,2.652344,1.644357,59337600
1993-12-07,2.656250,2.687500,2.656250,2.671875,1.656465,32780800
1993-12-08,2.593750,2.617188,2.570313,2.609375,1.617718,105900800
1993-12-09,2.609375,2.609375,2.515625,2.535156,1.571705,61465600
1993-12-10,2.539063,2.570313,2.523438,2.558594,1.586236,19916800
1993-12-13,2.546875,2.562500,2.523438,2.542969,1.576549,20112000
1993-12-14,2.531250,2.546875,2.476563,2.500000,1.549910,47414400
1993-12-15,2.500000,2.531250,2.492188,2.492188,1.545066,35219200
1993-12-16,2.500000,2.531250,2.492188,2.500000,1.549910,29113600
1993-12-17,2.515625,2.515625,2.492188,2.515625,1.559596,26112000
1993-12-20,2.531250,2.562500,2.515625,2.562500,1.588657,35462400
1993-12-21,2.562500,2.578125,2.546875,2.578125,1.598345,31008000
1993-12-22,2.570313,2.578125,2.531250,2.535156,1.571705,24169600
1993-12-23,2.531250,2.570313,2.523438,2.527344,1.566861,31820800
1993-12-27,2.523438,2.539063,2.492188,2.515625,1.559596,24537600
1993-12-28,2.515625,2.593750,2.515625,2.585938,1.603188,27776000
1993-12-29,2.585938,2.609375,2.515625,2.546875,1.578970,48988800
1993-12-30,2.554688,2.570313,2.523438,2.539063,1.574127,25328000
1993-12-31,2.531250,2.546875,2.507813,2.519531,1.562018,22995200
1994-01-03,2.515625,2.523438,2.476563,2.503906,1.552331,36646400
1994-01-04,2.507813,2.523438,2.476563,2.515625,1.559596,45302400
1994-01-05,2.507813,2.578125,2.500000,2.570313,1.593501,53974400
1994-01-06,2.582031,2.648438,2.578125,2.644531,1.639513,82006400
1994-01-07,2.632813,2.679688,2.601563,2.664063,1.651622,70832000
1994-01-10,2.656250,2.703125,2.656250,2.679688,1.661310,74185600
1994-01-11,2.656250,2.687500,2.636719,2.664063,1.651622,35360000
1994-01-12,2.656250,2.679688,2.617188,2.671875,1.656465,39488000
1994-01-13,2.648438,2.671875,2.625000,2.667969,1.654044,40755200
1994-01-14,2.671875,2.687500,2.648438,2.675781,1.658887,45216000
1994-01-17,2.664063,2.687500,2.640625,2.648438,1.641935,30755200
1994-01-18,2.664063,2.671875,2.625000,2.644531,1.639513,43686400
1994-01-19,2.617188,2.632813,2.578125,2.601563,1.612875,76563200
1994-01-20,2.601563,2.699219,2.601563,2.695313,1.670996,145004800
1994-01-21,2.695313,2.718750,2.656250,2.695313,1.670996,99078400
1994-01-24,2.687500,2.718750,2.656250,2.664063,1.651622,38374400
1994-01-25,2.664063,2.667969,2.625000,2.660156,1.649200,70361600
1994-01-26,2.656250,2.656250,2.625000,2.632813,1.632249,50489600
1994-01-27,2.625000,2.648438,2.601563,2.632813,1.632249,51129600
1994-01-28,2.640625,2.671875,2.632813,2.652344,1.644357,41875200
1994-01-31,2.664063,2.683594,2.648438,2.660156,1.649200,62566400
1994-02-01,2.656250,2.679688,2.640625,2.660156,1.649200,44003200
1994-02-02,2.648438,2.671875,2.625000,2.625000,1.627405,40924800
1994-02-03,2.632813,2.640625,2.609375,2.640625,1.637092,31792000
1994-02-04,2.625000,2.640625,2.539063,2.539063,1.574127,78217600
1994-02-07,2.492188,2.539063,2.484375,2.523438,1.564440,118851200
1994-02-08,2.515625,2.515625,2.437500,2.460938,1.525692,149875200
1994-02-09,2.453125,2.507813,2.437500,2.488281,1.542644,98585600
1994-02-10,2.492188,2.523438,2.468750,2.480469,1.537801,66620800
1994-02-11,2.476563,2.484375,2.437500,2.460938,1.525692,53747200
1994-02-14,2.468750,2.484375,2.460938,2.472656,1.532957,55270400
1994-02-15,2.492188,2.507813,2.476563,2.492188,1.545066,28876800
1994-02-16,2.507813,2.507813,2.460938,2.460938,1.525692,43731200
1994-02-17,2.468750,2.484375,2.437500,2.457031,1.523270,85017600
1994-02-18,2.453125,2.523438,2.453125,2.500000,1.549910,79465600
1994-02-22,2.500000,2.507813,2.453125,2.484375,1.540222,63235200
1994-02-23,2.492188,2.562500,2.445313,2.531250,1.569284,139462400
1994-02-24,2.500000,2.523438,2.476563,2.496094,1.547488,82553600
1994-02-25,2.507813,2.539063,2.492188,2.531250,1.569284,52995200
1994-02-28,2.539063,2.593750,2.531250,2.578125,1.598345,55494400
1994-03-01,2.593750,2.601563,2.570313,2.601563,1.612875,48070400
1994-03-02,2.554688,2.593750,2.531250,2.585938,1.603188,68499200
1994-03-03,2.593750,2.601563,2.515625,2.531250,1.569284,31564800
1994-03-04,2.531250,2.546875,2.515625,2.531250,1.569284,25705600
1994-03-07,2.539063,2.570313,2.523438,2.539063,1.574127,30540800
1994-03-08,2.539063,2.539063,2.492188,2.531250,1.569284,24723200
1994-03-09,2.539063,2.554688,2.500000,2.527344,1.566861,37024000
1994-03-10,2.546875,2.570313,2.515625,2.527344,1.566861,46588800
1994-03-11,2.531250,2.570313,2.523438,2.554688,1.583814,34857600
1994-03-14,2.578125,2.632813,2.570313,2.621094,1.624983,69203200
1994-03-15,2.625000,2.664063,2.609375,2.652344,1.644357,62934400
1994-03-16,2.656250,2.664063,2.640625,2.648438,1.641935,41286400
1994-03-17,2.648438,2.664063,2.640625,2.640625,1.637092,30992000
1994-03-18,2.640625,2.656250,2.609375,2.648438,1.641935,36857600
1994-03-21,2.656250,2.667969,2.593750,2.601563,1.612875,65078400
1994-03-22,2.570313,2.679688,2.570313,2.648438,1.641935,89024000
1994-03-23,2.664063,2.734375,2.656250,2.695313,1.670996,116441600
1994-03-24,2.679688,2.726563,2.656250,2.726563,1.690370,60166400
1994-03-25,2.718750,2.789063,2.718750,2.734375,1.695213,102051200
1994-03-28,2.734375,2.750000,2.617188,2.699219,1.673418,118403200
1994-03-29,2.703125,2.703125,2.578125,2.578125,1.598345,78339200
1994-03-30,2.585938,2.656250,2.578125,2.613281,1.620139,86860800
1994-03-31,2.609375,2.679688,2.578125,2.648438,1.641935,72297600
1994-04-04,2.578125,2.679688,2.562500,2.640625,1.637092,73996800
1994-04-05,2.664063,2.742188,2.656250,2.742188,1.700057,101878400
1994-04-06,2.734375,2.789063,2.726563,2.781250,1.724274,80780800
1994-04-07,2.789063,2.816406,2.773438,2.804688,1.738806,76630400
1994-04-08,2.804688,2.812500,2.710938,2.718750,1.685527,118710400
1994-04-11,2.718750,2.726563,2.687500,2.718750,1.685527,40400000
1994-04-12,2.710938,2.710938,2.625000,2.648438,1.641935,84969600
1994-04-13,2.648438,2.671875,2.593750,2.652344,1.644357,69644800
1994-04-14,2.640625,2.664063,2.617188,2.628906,1.629827,53088000
1994-04-15,2.609375,2.664063,2.609375,2.652344,1.644357,35241600
1994-04-18,2.648438,2.679688,2.570313,2.593750,1.608030,78006400
1994-04-19,2.718750,2.796875,2.679688,2.753906,1.707322,291273600
1994-04-20,2.765625,2.800781,2.718750,2.796875,1.733961,104732800
1994-04-21,2.796875,2.867188,2.789063,2.859375,1.772709,141980800
1994-04-22,2.875000,2.898438,2.835938,2.867188,1.777552,66060800
1994-04-25,2.875000,2.945313,2.859375,2.929688,1.816300,142745600
1994-04-26,2.953125,2.976563,2.937500,2.966797,1.839308,113193600
1994-04-28,2.976563,2.976563,2.867188,2.878906,1.784817,141382400
1994-04-29,2.875000,2.921875,2.851563,2.890625,1.792083,56803200
1994-05-02,2.898438,2.986328,2.875000,2.984375,1.850204,79260800
1994-05-03,2.976563,2.984375,2.914063,2.921875,1.811457,41929600
1994-05-04,2.929688,2.976563,2.898438,2.972656,1.842939,68889600
1994-05-05,2.976563,3.007813,2.937500,2.949219,1.828409,56374400
1994-05-06,2.914063,2.945313,2.839844,2.890625,1.792083,96403200
1994-05-09,2.867188,2.925781,2.863281,2.882813,1.787240,47600000
1994-05-10,2.906250,2.953125,2.898438,2.937500,1.821143,65305600
1994-05-11,2.937500,2.945313,2.898438,2.921875,1.811457,57433600
1994-05-12,2.921875,2.978027,2.914063,2.953125,1.830830,58998400
1994-05-13,3.046875,3.046875,2.953125,3.015625,1.869578,179920000
1994-05-16,3.007813,3.023438,2.960938,2.968750,1.840517,56633600
1994-05-17,2.968750,2.976563,2.921875,2.957031,1.833251,122464000
1994-05-18,2.976563,3.046875,2.960938,3.033203,1.880477,96953600
1994-05-19,3.039063,3.093750,3.031250,3.074219,1.905905,89651200
1994-05-20,3.062500,3.101563,3.039063,3.054688,1.893796,78140800
1994-05-23,3.062500,3.187500,3.031250,3.160156,1.959182,74947200
1994-05-24,3.203125,3.242188,3.140625,3.195313,1.980978,85144000
1994-05-25,3.187500,3.296875,3.140625,3.281250,2.034256,86003200
1994-05-26,3.296875,3.296875,3.203125,3.250000,2.014882,64296000
1994-05-27,3.234375,3.296875,3.203125,3.273438,2.029414,47544000
1994-05-31,3.265625,3.360352,3.242188,3.359375,2.082691,76000000
1994-06-01,3.343750,3.343750,3.273438,3.312500,2.053630,100764800
1994-06-02,3.328125,3.335938,3.250000,3.265625,2.024569,60291200
1994-06-03,3.281250,3.343750,3.265625,3.304688,2.048787,86841600
1994-06-06,3.289063,3.414063,3.234375,3.406250,2.111752,764504000
1994-06-07,3.375000,3.390625,3.343750,3.351563,2.077848,166171200
1994-06-08,3.351563,3.351563,3.226563,3.250000,2.014882,203835200
1994-06-09,3.242188,3.285156,3.234375,3.265625,2.024569,79356800
1994-06-10,3.265625,3.312500,3.242188,3.285156,2.036679,53726400
1994-06-13,3.289063,3.335938,3.242188,3.304688,2.048787,56628800
1994-06-14,3.320313,3.382813,3.312500,3.347656,2.075425,59249600
1994-06-15,3.351563,3.414063,3.328125,3.390625,2.102064,58860800
1994-06-16,3.390625,3.390625,3.343750,3.347656,2.075425,48478400
1994-06-17,3.343750,3.351563,3.304688,3.312500,2.053630,47622400
1994-06-20,3.281250,3.343750,3.273438,3.343750,2.073004,45668800
1994-06-21,3.257813,3.335938,3.250000,3.289063,2.039100,86995200
1994-06-22,3.296875,3.312500,3.203125,3.218750,1.995509,82924800
1994-06-23,3.218750,3.265625,3.125000,3.132813,1.942230,85979200
1994-06-24,3.125000,3.148438,3.078125,3.093750,1.918013,81454400
1994-06-27,3.109375,3.257813,3.085938,3.242188,2.010040,76161600
1994-06-28,3.250000,3.296875,3.136719,3.207031,1.988244,99417600
1994-06-29,3.210938,3.242188,3.179688,3.210938,1.990665,53435200
1994-06-30,3.234375,3.257813,3.187500,3.226563,2.000352,40827200
1994-07-01,3.226563,3.234375,3.116211,3.140625,1.947074,66622400
1994-07-05,3.148438,3.187500,3.062500,3.070313,1.903482,40430400
1994-07-06,3.035156,3.062500,2.984375,3.019531,1.871999,89254400
1994-07-07,3.031250,3.156250,2.996094,3.148438,1.951917,89667200
1994-07-08,3.117188,3.179688,3.070313,3.093750,1.918013,48945600
1994-07-11,3.101563,3.101563,2.984375,3.023438,1.874422,85406400
1994-07-12,3.015625,3.015625,2.929688,3.000000,1.859892,83752000
1994-07-13,3.015625,3.093750,2.992188,3.093750,1.918013,82956800
1994-07-14,3.085938,3.101563,3.023438,3.046875,1.888952,81446400
1994-07-15,3.046875,3.085938,3.000000,3.039063,1.884109,45520000
1994-07-18,3.218750,3.234375,3.093750,3.156250,1.956760,150499200
1994-07-19,3.164063,3.164063,3.101563,3.132813,1.942230,70126400
1994-07-20,3.125000,3.125000,2.992188,3.023438,1.874422,112604800
1994-07-21,3.039063,3.054688,2.968750,2.984375,1.850204,85740800
1994-07-22,3.031250,3.171875,2.953125,3.160156,1.959182,152916800
1994-07-25,3.164063,3.226563,3.140625,3.199219,1.983399,51513600
1994-07-26,3.195313,3.203125,3.109375,3.148438,1.951917,54308800
1994-07-27,3.148438,3.148438,3.093750,3.093750,1.918013,29291200
1994-07-28,3.093750,3.140625,3.078125,3.093750,1.918013,39899200
1994-07-29,3.117188,3.226563,3.101563,3.218750,1.995509,67064000
1994-08-01,3.226563,3.351563,3.218750,3.335938,2.068161,83934400
1994-08-02,3.359375,3.414063,3.289063,3.300781,2.046364,95249600
1994-08-03,3.359375,3.375000,3.320313,3.335938,2.068161,58771200
1994-08-04,3.343750,3.351563,3.296875,3.296875,2.043943,40192000
1994-08-05,3.289063,3.304688,3.265625,3.281250,2.034256,31204800
1994-08-08,3.273438,3.312500,3.250000,3.312500,2.053630,34537600
1994-08-09,3.312500,3.367188,3.296875,3.343750,2.073004,40198400
1994-08-10,3.343750,3.398438,3.328125,3.382813,2.097221,48646400
1994-08-11,3.367188,3.500000,3.367188,3.453125,2.140812,81428800
1994-08-12,3.460938,3.476563,3.429688,3.453125,2.140812,38088000
1994-08-15,3.468750,3.468750,3.398438,3.402344,2.109330,36113600
1994-08-16,3.429688,3.445313,3.375000,3.429688,2.126283,56779200
1994-08-17,3.460938,3.515625,3.445313,3.492188,2.165030,79790400
1994-08-18,3.492188,3.523438,3.460938,3.468750,2.150498,61276800
1994-08-19,3.492188,3.500000,3.421875,3.429688,2.126283,74761600
1994-08-22,3.437500,3.437500,3.406250,3.414063,2.116596,62835200
1994-08-23,3.414063,3.523438,3.406250,3.468750,2.150498,58363200
1994-08-24,3.468750,3.500000,3.468750,3.484375,2.160186,35246400
1994-08-25,3.492188,3.546875,3.484375,3.511719,2.177138,55174400
1994-08-26,3.523438,3.609375,3.515625,3.554688,2.203778,60961600
1994-08-29,3.585938,3.632813,3.562500,3.566406,2.211043,56625600
1994-08-30,3.562500,3.656250,3.539063,3.648438,2.261899,39851200
1994-08-31,3.648438,3.703125,3.609375,3.632813,2.252212,60968000
1994-09-01,3.562500,3.562500,3.484375,3.507813,2.174716,115568000
1994-09-02,3.531250,3.531250,3.484375,3.500000,2.169873,46964800
1994-09-06,3.492188,3.515625,3.480469,3.500000,2.169873,28804800
1994-09-07,3.515625,3.613281,3.507813,3.554688,2.203778,43588800
1994-09-08,3.562500,3.625000,3.562500,3.621094,2.244947,28377600
1994-09-09,3.507813,3.617188,3.492188,3.554688,2.203778,60800000
1994-09-12,3.570313,3.570313,3.492188,3.507813,2.174716,36238400
1994-09-13,3.523438,3.617188,3.523438,3.597656,2.230417,41134400
1994-09-14,3.609375,3.632813,3.593750,3.601563,2.232839,29968000
1994-09-15,3.601563,3.640625,3.585938,3.640625,2.257056,40640000
1994-09-16,3.625000,3.632813,3.546875,3.554688,2.203778,52921600
1994-09-19,3.570313,3.578125,3.539063,3.554688,2.203778,48350400
1994-09-20,3.554688,3.570313,3.496094,3.500000,2.169873,40276800
1994-09-21,3.519531,3.585938,3.437500,3.578125,2.218308,82948800
1994-09-22,3.578125,3.593750,3.539063,3.562500,2.208621,44320000
1994-09-23,3.554688,3.593750,3.500000,3.500000,2.169873,48371200
1994-09-26,3.500000,3.500000,3.453125,3.472656,2.152921,29921600
1994-09-27,3.468750,3.531250,3.429688,3.531250,2.189247,50585600
1994-09-28,3.539063,3.593750,3.531250,3.562500,2.208621,33355200
1994-09-29,3.554688,3.578125,3.523438,3.531250,2.189247,27105600
1994-09-30,3.531250,3.593750,3.507813,3.507813,2.174716,34608000
1994-10-03,3.507813,3.523438,3.468750,3.492188,2.165030,28833600
1994-10-04,3.500000,3.507813,3.429688,3.437500,2.131125,42622400
1994-10-05,3.429688,3.492188,3.382813,3.468750,2.150498,50985600
1994-10-06,3.468750,3.492188,3.390625,3.406250,2.111752,40790400
1994-10-07,3.414063,3.429688,3.367188,3.398438,2.106909,51518400
1994-10-10,3.398438,3.460938,3.398438,3.421875,2.121438,39480000
1994-10-11,3.445313,3.539063,3.445313,3.488281,2.162608,55692800
1994-10-12,3.492188,3.531250,3.484375,3.515625,2.179560,27912000
1994-10-13,3.539063,3.609375,3.539063,3.578125,2.218308,63033600
1994-10-14,3.578125,3.585938,3.449219,3.496094,2.167451,99878400
1994-10-17,3.500000,3.515625,3.437500,3.445313,2.135970,31160000
1994-10-18,3.453125,3.546875,3.441406,3.539063,2.194091,52686400
1994-10-19,3.539063,3.625000,3.515625,3.601563,2.232839,59488000
1994-10-20,3.640625,3.742188,3.617188,3.726563,2.310334,136558400
1994-10-21,3.703125,3.726563,3.648438,3.710938,2.300647,67099200
1994-10-24,3.718750,3.718750,3.648438,3.679688,2.281273,57145600
1994-10-25,3.671875,3.734375,3.648438,3.730469,2.312757,44780800
1994-10-26,3.742188,3.820313,3.734375,3.812500,2.363612,97904000
1994-10-27,3.820313,3.851563,3.796875,3.851563,2.387830,41238400
1994-10-28,3.851563,3.898438,3.835938,3.882813,2.407204,58414400
1994-10-31,3.890625,3.984375,3.875000,3.937500,2.441108,59932800
1994-11-01,3.921875,3.929688,3.882813,3.921875,2.431420,39624000
1994-11-02,3.921875,4.007813,3.906250,3.937500,2.441108,61408000
1994-11-03,3.937500,3.953125,3.898438,3.914063,2.426578,63441600
1994-11-04,3.914063,3.945313,3.832031,3.843750,2.382986,46947200
1994-11-07,3.843750,3.875000,3.804688,3.867188,2.397517,47094400
1994-11-08,3.867188,3.992188,3.855469,3.976563,2.465325,43328000
1994-11-09,4.015625,4.039063,3.945313,3.984375,2.470168,60206400
1994-11-10,3.968750,4.023438,3.968750,3.980469,2.467746,24689600
1994-11-11,3.890625,3.917969,3.796875,3.890625,2.412046,132899200
1994-11-14,3.921875,4.031250,3.921875,4.031250,2.499230,48934400
1994-11-15,4.031250,4.070313,4.015625,4.035156,2.501650,52544000
1994-11-16,4.046875,4.054688,4.031250,4.039063,2.504073,30196800
1994-11-17,4.039063,4.046875,3.992188,4.015625,2.489542,33232000
1994-11-18,4.007813,4.046875,4.000000,4.007813,2.484698,25694400
1994-11-21,4.031250,4.046875,3.960938,3.968750,2.460481,35560000
1994-11-22,3.953125,3.992188,3.867188,3.875000,2.402359,56358400
1994-11-23,3.851563,3.878906,3.816406,3.843750,2.382986,87507200
1994-11-25,3.859375,3.898438,3.851563,3.890625,2.412046,12563200
1994-11-28,3.906250,3.968750,3.890625,3.960938,2.455638,43449600
1994-11-29,3.976563,4.023438,3.968750,4.007813,2.484698,37673600
1994-11-30,4.015625,4.015625,3.921875,3.929688,2.436264,40934400
1994-12-01,3.914063,3.962891,3.906250,3.910156,2.424155,43096000
1994-12-02,3.921875,3.953125,3.875000,3.953125,2.450794,37715200
1994-12-05,3.960938,4.015625,3.945313,3.957031,2.453215,38166400
1994-12-06,3.953125,4.007813,3.937500,3.960938,2.455638,38830400
1994-12-07,3.968750,3.992188,3.937500,3.937500,2.441108,36744000
1994-12-08,3.945313,3.984375,3.890625,3.906250,2.421734,41934400
1994-12-09,3.906250,3.953125,3.890625,3.945313,2.445952,79956800
1994-12-12,3.945313,3.968750,3.851563,3.945313,2.445952,65313600
1994-12-13,3.960938,3.968750,3.890625,3.921875,2.431420,30219200
1994-12-14,3.906250,3.976563,3.906250,3.953125,2.450794,33641600
1994-12-15,3.960938,4.007813,3.937500,3.968750,2.460481,28854400
1994-12-16,3.976563,4.015625,3.950195,3.960938,2.455638,54020800
1994-12-19,3.960938,3.976563,3.906250,3.914063,2.426578,31507200
1994-12-20,3.914063,3.921875,3.671875,3.742188,2.320022,253456000
1994-12-21,3.765625,3.851563,3.757813,3.843750,2.382986,69395200
1994-12-22,3.843750,3.875000,3.765625,3.789063,2.349082,57355200
1994-12-23,3.789063,3.835938,3.773438,3.804688,2.358768,19486400
1994-12-27,3.812500,3.851563,3.789063,3.796875,2.353925,20566400
1994-12-28,3.796875,3.812500,3.750000,3.812500,2.363612,34961600
1994-12-29,3.804688,3.867188,3.789063,3.863281,2.395094,23446400
1994-12-30,3.867188,3.867188,3.820313,3.820313,2.368455,20686400
1995-01-03,3.843750,3.843750,3.757813,3.761719,2.332129,39545600
1995-01-04,3.765625,3.796875,3.718750,3.789063,2.349082,51611200
1995-01-05,3.804688,3.812500,3.710938,3.726563,2.310334,39824000
1995-01-06,3.742188,3.828125,3.734375,3.789063,2.349082,46681600
1995-01-09,3.804688,3.812500,3.734375,3.765625,2.334551,46000000
1995-01-10,3.789063,3.843750,3.781250,3.812500,2.363612,42184000
1995-01-11,3.820313,3.859375,3.796875,3.835938,2.378142,31512000
1995-01-12,3.828125,3.882813,3.812500,3.828125,2.373299,26996800
1995-01-13,3.875000,3.937500,3.867188,3.921875,2.431420,41307200
1995-01-16,3.953125,4.031250,3.937500,4.007813,2.484698,74648000
1995-01-17,4.046875,4.070313,4.023438,4.039063,2.504073,73932800
1995-01-18,4.054688,4.078125,4.015625,4.066406,2.521024,50504000
1995-01-19,4.031250,4.062500,3.964844,3.968750,2.460481,67108800
1995-01-20,3.929688,3.968750,3.828125,3.851563,2.387830,82388800
1995-01-23,3.812500,3.937500,3.781250,3.925781,2.433842,53843200
1995-01-24,3.937500,3.945313,3.875000,3.875977,2.402965,36739200
1995-01-25,3.851563,3.890625,3.812500,3.859375,2.392673,52459200
1995-01-26,3.804688,3.812500,3.734375,3.742188,2.320022,80836800
1995-01-27,3.757813,3.765625,3.734375,3.742188,2.320022,58376000
1995-01-30,3.757813,3.757813,3.679688,3.687500,2.286117,55164800
1995-01-31,3.695313,3.734375,3.640625,3.710938,2.300647,59945600
1995-02-01,3.710938,3.796875,3.686523,3.695313,2.290961,66705600
1995-02-02,3.671875,3.710938,3.648438,3.687500,2.286117,46312000
1995-02-03,3.718750,3.781250,3.703125,3.757813,2.329708,60332800
1995-02-06,3.757813,3.820313,3.757813,3.804688,2.358768,48345600
1995-02-07,3.796875,3.820313,3.789063,3.812500,2.363612,33152000
1995-02-08,3.828125,3.875000,3.812500,3.867188,2.397517,49150400
1995-02-09,3.882813,3.906250,3.859375,3.867188,2.397517,42398400
1995-02-10,3.875000,3.914063,3.843750,3.875000,2.402359,49862400
1995-02-13,3.875000,3.921875,3.851563,3.875000,2.402359,38160000
1995-02-14,3.882813,3.890625,3.843750,3.867188,2.397517,31121600
1995-02-15,3.757813,3.835938,3.726563,3.796875,2.353925,147001600
1995-02-16,3.804688,3.820313,3.765625,3.804688,2.358768,56744000
1995-02-17,3.796875,3.804688,3.765625,3.773438,2.339395,37824000
1995-02-21,3.781250,3.796875,3.718750,3.734375,2.315178,55392000
1995-02-22,3.734375,3.875000,3.726563,3.843750,2.382986,60902400
1995-02-23,3.828125,3.882813,3.812500,3.851563,2.387830,59939200
1995-02-24,3.835938,3.867188,3.828125,3.828125,2.373299,34177600
1995-02-27,3.835938,3.875000,3.820313,3.859375,2.392673,28592000
1995-02-28,3.867188,3.953125,3.859375,3.937500,2.441108,52544000
1995-03-01,3.945313,4.000000,3.921875,3.953125,2.450794,52032000
1995-03-02,3.953125,3.984375,3.945313,3.984375,2.470168,26038400
1995-03-03,3.976563,3.992188,3.945313,3.976563,2.465325,31776000
1995-03-06,3.953125,4.023438,3.929688,4.019531,2.491963,45156800
1995-03-07,4.023438,4.125977,4.015625,4.083984,2.531921,91750400
1995-03-08,4.109375,4.289063,4.109375,4.281250,2.654219,140096000
1995-03-09,4.281250,4.296875,4.179688,4.242188,2.630003,58238400
1995-03-10,4.242188,4.296875,4.156250,4.285156,2.656642,44324800
1995-03-13,4.289063,4.355469,4.265625,4.312500,2.673593,34550400
1995-03-14,4.335938,4.500000,4.328125,4.484375,2.780150,78643200
1995-03-15,4.484375,4.492188,4.398438,4.406250,2.731715,57294400
1995-03-16,4.375000,4.406250,4.351563,4.382813,2.717185,47510400
1995-03-17,4.406250,4.484375,4.367188,4.371094,2.709920,59868800
1995-03-20,4.382813,4.468750,4.375000,4.445313,2.755933,37772800
1995-03-21,4.453125,4.468750,4.398438,4.402344,2.729294,74772800
1995-03-22,4.406250,4.437500,4.367188,4.433594,2.748667,52464000
1995-03-23,4.460938,4.578125,4.453125,4.546875,2.818897,105286400
1995-03-24,4.578125,4.632813,4.570313,4.617188,2.862489,65683200
1995-03-27,4.546875,4.617188,4.539063,4.562500,2.828585,61008000
1995-03-28,4.554688,4.625000,4.554688,4.601563,2.852803,47603200
1995-03-29,4.601563,4.625000,4.503906,4.515625,2.799524,65763200
1995-03-30,4.531250,4.546875,4.398438,4.507813,2.794681,75011200
1995-03-31,4.484375,4.507813,4.406250,4.445313,2.755933,63080000
1995-04-03,4.437500,4.460938,4.343750,4.375000,2.712342,65617600
1995-04-04,4.390625,4.468750,4.359375,4.367188,2.707498,66689600
1995-04-05,4.367188,4.414063,4.296875,4.414063,2.736560,65792000
1995-04-06,4.414063,4.429688,4.339844,4.375000,2.712342,35414400
1995-04-07,4.390625,4.421875,4.343750,4.351563,2.697813,43148800
1995-04-10,4.343750,4.453125,4.335938,4.433594,2.748667,43169600
1995-04-11,4.476563,4.508789,4.445313,4.507813,2.794681,43624000
1995-04-12,4.507813,4.578125,4.421875,4.476563,2.775307,40430400
1995-04-13,4.484375,4.531250,4.445313,4.531250,2.809211,32814400
1995-04-17,4.718750,4.882813,4.718750,4.835938,2.998106,187913600
1995-04-18,4.835938,4.843750,4.750000,4.796875,2.973889,75609600
1995-04-19,4.789063,4.812500,4.718750,4.757813,2.949671,59163200
1995-04-20,4.781250,4.804688,4.625000,4.703125,2.915767,83913600
1995-04-21,4.726563,4.742188,4.679688,4.687500,2.906079,53555200
1995-04-24,4.710938,4.860352,4.695313,4.859375,3.012637,68089600
1995-04-25,4.851563,5.007813,4.851563,5.000000,3.099819,69371200
1995-04-26,4.984375,5.015625,4.945313,4.976563,3.085288,44305600
1995-04-27,4.976563,5.031250,4.773438,4.914063,3.046541,128844800
1995-04-28,4.929688,5.132813,4.914063,5.109375,3.167627,92104000
1995-05-01,5.117188,5.234375,5.109375,5.132813,3.182159,65550400
1995-05-02,5.132813,5.140625,4.968750,4.972656,3.082867,78099200
1995-05-03,5.015625,5.062500,5.015625,5.054688,3.133723,61566400
1995-05-04,5.093750,5.203125,5.062500,5.093750,3.157941,66524800
1995-05-05,5.085938,5.101563,4.992188,5.000000,3.099819,43707200
1995-05-08,4.992188,5.023438,4.945313,4.992188,3.094976,43988800
1995-05-09,5.000000,5.023438,4.945313,4.988281,3.092552,36748800
1995-05-10,5.007813,5.023438,4.929688,4.953125,3.070759,38688000
1995-05-11,4.945313,5.093750,4.937500,5.085938,3.153098,38673600
1995-05-12,5.085938,5.140625,5.023438,5.046875,3.128878,36192000
1995-05-15,5.039063,5.125000,4.992188,5.082031,3.150675,35232000
1995-05-16,5.093750,5.313477,5.093750,5.304688,3.288715,86708800
1995-05-17,5.328125,5.429688,5.320313,5.375000,3.332305,66515200
1995-05-18,5.351563,5.421875,5.289063,5.289063,3.279027,58326400
1995-05-19,5.265625,5.343750,5.250000,5.335938,3.308089,45190400
1995-05-22,5.335938,5.468750,5.250000,5.453125,3.380739,91382400
1995-05-23,5.468750,5.531250,5.376953,5.531250,3.429176,55516800
1995-05-24,5.570313,5.593750,5.437500,5.468750,3.390427,68684800
1995-05-25,5.492188,5.585938,5.445313,5.578125,3.458234,43440000
1995-05-26,5.574219,5.578125,5.437500,5.468750,3.390427,52934400
1995-05-30,5.500000,5.523438,5.164063,5.187500,3.216061,99612800
1995-05-31,5.203125,5.296875,5.062500,5.292969,3.281449,119756800
1995-06-01,5.312500,5.351563,5.242188,5.257813,3.259653,61153600
1995-06-02,5.234375,5.257813,5.164063,5.195313,3.220905,55556800
1995-06-05,5.164063,5.335938,5.109375,5.296875,3.283870,55852800
1995-06-06,5.304688,5.375977,5.195313,5.195313,3.220905,49036800
1995-06-07,5.179688,5.296875,5.132813,5.250000,3.254810,64590400
1995-06-08,5.257813,5.289063,5.226563,5.257813,3.259653,29320000
1995-06-09,5.234375,5.367188,5.164063,5.304688,3.288715,81214400
1995-06-12,5.289063,5.296875,5.203125,5.234375,3.245123,45832000
1995-06-13,5.257813,5.296875,5.210938,5.242188,3.249967,37691200
1995-06-14,5.210938,5.257813,5.171875,5.238281,3.247544,43096000
1995-06-15,5.250000,5.312500,5.242188,5.304688,3.288715,43912000
1995-06-16,5.312500,5.468750,5.304688,5.437500,3.371053,92278400
1995-06-19,5.453125,5.618164,5.429688,5.613281,3.480032,78982400
1995-06-20,5.648438,5.710938,5.609375,5.710938,3.540574,56670400
1995-06-21,5.742188,5.773438,5.625000,5.656250,3.506668,57224000
1995-06-22,5.664063,5.750000,5.664063,5.742188,3.559949,46296000
1995-06-23,5.671875,5.761719,5.640625,5.695313,3.530888,46356800
1995-06-26,5.687500,5.695313,5.593750,5.609375,3.477610,41048000
1995-06-27,5.593750,5.656250,5.421875,5.429688,3.366210,66004800
1995-06-28,5.421875,5.562500,5.304688,5.492188,3.404958,107286400
1995-06-29,5.500000,5.609375,5.500000,5.585938,3.463078,57643200
1995-06-30,5.601563,5.687500,5.601563,5.648438,3.501826,53342400
1995-07-03,5.679688,5.695313,5.648438,5.683594,3.523624,16763200
1995-07-05,5.726563,5.750000,5.648438,5.667969,3.513936,48547200
1995-07-06,5.664063,5.812500,5.648438,5.796875,3.593853,47070400
1995-07-07,5.804688,5.976563,5.796875,5.976563,3.705254,66699200
1995-07-10,6.000000,6.234375,5.984375,6.179688,3.831184,111982400
1995-07-11,6.187500,6.195313,6.031250,6.031250,3.739156,78227200
1995-07-12,6.046875,6.250000,6.046875,6.242188,3.869931,94675200
1995-07-13,6.257813,6.343750,6.132813,6.257813,3.879616,84811200
1995-07-14,6.140625,6.476563,6.125000,6.476563,4.015235,89905600
1995-07-17,6.734375,6.828125,6.656250,6.812500,4.223505,155830400
1995-07-18,6.687500,6.695313,6.328125,6.367188,3.947424,289624000
1995-07-19,6.062500,6.171875,5.531250,5.906250,3.661661,305092800
1995-07-20,5.953125,6.085938,5.875000,6.007813,3.724627,177848000
1995-07-21,5.875000,6.000000,5.734375,5.750000,3.564791,169257600
1995-07-24,5.789063,5.859375,5.757813,5.851563,3.627756,94811200
1995-07-25,5.968750,6.101563,5.937500,6.023438,3.734315,109422400
1995-07-26,6.101563,6.132813,5.929688,6.000000,3.719783,77470400
1995-07-27,6.031250,6.101563,6.015625,6.031250,3.739156,52916800
1995-07-28,6.000000,6.000000,5.750000,5.789063,3.589009,158468800
1995-07-31,5.820313,5.843750,5.625000,5.656250,3.506668,101435200
1995-08-01,5.671875,5.680664,5.492188,5.593750,3.467921,166144000
1995-08-02,5.687500,5.789063,5.500000,5.562500,3.448548,129804800
1995-08-03,5.500000,5.710938,5.468750,5.695313,3.530888,113536000
1995-08-04,5.710938,5.867188,5.703125,5.867188,3.637444,77705600
1995-08-07,5.906250,5.968750,5.734375,5.851563,3.627756,64273600
1995-08-08,5.882813,5.929688,5.835938,5.843750,3.622914,43913600
1995-08-09,6.109375,6.132813,6.000000,6.031250,3.739156,144384000
1995-08-10,6.062500,6.070313,5.867188,5.882813,3.647130,71883200
1995-08-11,5.921875,6.039063,5.757813,6.031250,3.739156,97195200
1995-08-14,6.054688,6.203125,5.984375,6.171875,3.826340,88872000
1995-08-15,6.203125,6.210938,6.054688,6.148438,3.811810,63267200
1995-08-16,6.148438,6.179688,6.070313,6.171875,3.826340,38118400
1995-08-17,6.179688,6.296875,6.165039,6.195313,3.840870,74564800
1995-08-18,6.230469,6.234375,6.062500,6.070313,3.763374,77502400
1995-08-21,6.093750,6.140625,5.898438,5.906250,3.661661,110491200
1995-08-22,5.945313,6.210938,5.898438,6.207031,3.848135,94320000
1995-08-23,6.250000,6.281250,6.093750,6.117188,3.792436,111188800
1995-08-24,6.132813,6.132813,5.968750,6.007813,3.724627,95275200
1995-08-25,6.023438,6.046875,5.898438,5.898438,3.656818,73489600
1995-08-28,5.898438,5.898438,5.617188,5.628906,3.489718,112622400
1995-08-29,5.632813,5.742188,5.437500,5.742188,3.559949,163929600
1995-08-30,5.804688,5.859375,5.718750,5.828125,3.613226,79499200
1995-08-31,5.835938,5.875000,5.718750,5.781250,3.584165,38764800
1995-09-01,5.734375,5.750000,5.585938,5.609375,3.477610,80262400
1995-09-05,5.679688,5.945313,5.640625,5.937500,3.681034,92052800
1995-09-06,5.953125,6.031250,5.812500,5.843750,3.622914,100265600
1995-09-07,5.890625,6.039063,5.828125,5.914063,3.666503,93932800
1995-09-08,5.859375,5.976563,5.828125,5.968750,3.700408,64417600
1995-09-11,5.960938,6.117188,5.937500,6.101563,3.782749,77408000
1995-09-12,6.109375,6.109375,5.976563,6.015625,3.729468,71155200
1995-09-13,6.007813,6.062500,5.945313,6.007813,3.724627,61208000
1995-09-14,6.007813,6.031250,5.921875,5.929688,3.676192,54230400
1995-09-15,5.921875,5.960938,5.781250,5.839844,3.620491,88316800
1995-09-18,5.828125,5.835938,5.679688,5.750000,3.564791,76827200
1995-09-19,5.750000,5.906250,5.718750,5.832031,3.615647,58011200
1995-09-20,5.843750,5.914063,5.789063,5.820313,3.608382,44652800
1995-09-21,5.703125,5.816406,5.656250,5.664063,3.511513,83836800
1995-09-22,5.617188,5.671875,5.562500,5.609375,3.477610,99899200
1995-09-25,5.656250,5.664063,5.531250,5.639648,3.496378,57878400
1995-09-26,5.648438,5.742188,5.507813,5.515625,3.419487,76548800
1995-09-27,5.500000,5.546875,5.210938,5.539063,3.434020,140756800
1995-09-28,5.562500,5.718750,5.554688,5.718750,3.545417,105510400
1995-09-29,5.726563,5.796875,5.628906,5.656250,3.506668,95158400
1995-10-02,5.656250,5.679688,5.507813,5.515625,3.419487,67731200
1995-10-03,5.507813,5.578125,5.453125,5.554688,3.443705,80736000
1995-10-04,5.507813,5.507813,5.343750,5.382813,3.337149,73473600
1995-10-05,5.375000,5.468750,5.312500,5.468750,3.390427,101289600
1995-10-06,5.468750,5.562500,5.343750,5.367188,3.327462,76616000
1995-10-09,5.304688,5.359375,5.171875,5.195313,3.220905,108614400
1995-10-10,5.078125,5.257813,5.023438,5.234375,3.245123,157644800
1995-10-11,5.367188,5.460938,5.312500,5.414063,3.356523,107009600
1995-10-12,5.437500,5.507813,5.414063,5.476563,3.395270,78700800
1995-10-13,5.531250,5.546875,5.375000,5.390625,3.341992,68644800
1995-10-16,5.359375,5.460938,5.343750,5.421875,3.361366,61067200
1995-10-17,5.453125,5.718750,5.421875,5.695313,3.530888,123140800
1995-10-18,6.140625,6.164063,5.929688,5.976563,3.705254,294329600
1995-10-19,5.953125,6.062500,5.921875,6.046875,3.748844,95840000
1995-10-20,6.031250,6.054688,5.929688,5.968750,3.700408,79984000
1995-10-23,5.937500,6.070313,5.906250,6.023438,3.734315,93473600
1995-10-24,6.023438,6.132813,6.023438,6.093750,3.777904,68681600
1995-10-25,6.101563,6.109375,5.992188,5.992188,3.714939,60211200
1995-10-26,5.984375,6.132813,5.960938,6.125000,3.797279,82841600
1995-10-27,6.093750,6.258789,6.085938,6.250000,3.874775,130683200
1995-10-30,6.203125,6.460938,6.156250,6.421875,3.981329,125464000
1995-10-31,6.437500,6.460938,6.234375,6.250000,3.874775,91958400
1995-11-01,6.257813,6.312500,6.140625,6.148438,3.811810,72819200
1995-11-02,6.164063,6.273438,6.140625,6.250000,3.874775,63504000
1995-11-03,6.250000,6.257813,6.171875,6.218750,3.855400,40635200
1995-11-06,6.062500,6.179688,6.054688,6.085938,3.773062,87729600
1995-11-07,6.031250,6.085938,5.804688,5.812500,3.603539,115921600
1995-11-08,5.867188,5.968750,5.835938,5.953125,3.690721,71280000
1995-11-09,6.031250,6.188477,6.000000,6.187500,3.836026,99814400
1995-11-10,6.156250,6.187500,6.038086,6.054688,3.753686,60819200
1995-11-13,6.039063,6.078125,6.003906,6.019531,3.731891,59003200
1995-11-14,5.992188,6.000000,5.867188,5.875000,3.642287,75657600
1995-11-15,5.898438,5.914063,5.742188,5.875000,3.642287,108686400
1995-11-16,5.656250,5.740234,5.601563,5.617188,3.482452,195126400
1995-11-17,5.625000,5.664063,5.460938,5.460938,3.385585,143803200
1995-11-20,5.523438,5.585938,5.359375,5.375000,3.332305,115296000
1995-11-21,5.367188,5.546875,5.265625,5.500000,3.409800,130163200
1995-11-22,5.523438,5.593750,5.453125,5.460938,3.385585,65428800
1995-11-24,5.476563,5.515625,5.460938,5.500000,3.409800,15014400
1995-11-27,5.539063,5.593750,5.446289,5.453125,3.380739,79100800
1995-11-28,5.437500,5.718750,5.406250,5.718750,3.545417,86537600
1995-11-29,5.742188,5.781250,5.578125,5.609375,3.477610,91067200
1995-11-30,5.593750,5.609375,5.429688,5.445313,3.375897,93512000
1995-12-01,5.445313,5.492188,5.367188,5.390625,3.341992,96124800
1995-12-04,5.382813,5.601563,5.328125,5.492188,3.404958,130436800
1995-12-05,5.492188,5.507813,5.320313,5.375000,3.332305,104528000
1995-12-06,5.382813,5.687500,5.375000,5.664063,3.511513,145272000
1995-12-07,5.695313,5.750000,5.553711,5.656250,3.506668,132876800
1995-12-08,5.789063,5.914063,5.764648,5.906250,3.661661,147041600
1995-12-11,5.906250,5.921875,5.812500,5.820313,3.608382,61924800
1995-12-12,5.812500,5.820313,5.695313,5.710938,3.540574,44739200
1995-12-13,5.695313,5.757813,5.656250,5.734375,3.555104,39577600
1995-12-14,5.765625,5.843750,5.539063,5.546875,3.438861,92822400
1995-12-15,5.570313,5.609375,5.453125,5.523438,3.424330,115470400
1995-12-18,5.523438,5.562500,5.335938,5.437500,3.371053,99460800
1995-12-19,5.460938,5.688477,5.460938,5.679688,3.521200,84340800
1995-12-20,5.695313,5.710938,5.437500,5.445313,3.375897,84980800
1995-12-21,5.484375,5.625000,5.460938,5.625000,3.487297,60593600
1995-12-22,5.632813,5.679688,5.570313,5.656250,3.506668,36057600
1995-12-26,5.640625,5.703125,5.617188,5.640625,3.496984,34707200
1995-12-27,5.648438,5.664063,5.523438,5.554688,3.443705,40539200
1995-12-28,5.515625,5.531250,5.453125,5.460938,3.385585,49777600
1995-12-29,5.453125,5.546875,5.390625,5.484375,3.400114,52342400
1996-01-02,5.492188,5.609375,5.460938,5.609375,3.477610,57779200
1996-01-03,5.570313,5.632813,5.421875,5.429688,3.366210,62857600
1996-01-04,5.453125,5.468750,5.304688,5.460938,3.385585,102353600
1996-01-05,5.390625,5.476563,5.382813,5.398438,3.346836,62083200
1996-01-08,5.406250,5.476563,5.382813,5.390625,3.341992,11377600
1996-01-09,5.375000,5.375000,4.992188,5.011719,3.107085,177424000
1996-01-10,5.031250,5.203125,5.030273,5.148438,3.191846,181571200
1996-01-11,5.218750,5.429688,5.195313,5.414063,3.356523,116617600
1996-01-12,5.406250,5.429688,5.242188,5.359375,3.322619,80544000
1996-01-15,5.367188,5.367188,5.117188,5.156250,3.196689,84572800
1996-01-16,5.226563,5.405273,5.203125,5.398438,3.346836,122006400
1996-01-17,5.296875,5.468750,5.289063,5.304688,3.288715,143078400
1996-01-18,5.343750,5.554688,5.312500,5.476563,3.395270,121331200
1996-01-19,5.640625,5.828125,5.601563,5.742188,3.559949,227440000
1996-01-22,5.726563,5.796875,5.679688,5.750000,3.564791,82643200
1996-01-23,5.710938,5.734375,5.578125,5.593750,3.467921,66473600
1996-01-24,5.617188,5.781250,5.593750,5.703125,3.535732,92217600
1996-01-25,5.710938,5.726563,5.562500,5.585938,3.463078,59881600
1996-01-26,5.570313,5.679688,5.562500,5.656250,3.506668,50881600
1996-01-29,5.671875,5.703125,5.584961,5.648438,3.501826,39587200
1996-01-30,5.679688,5.710938,5.664063,5.675781,3.518780,45120000
1996-01-31,5.671875,5.789063,5.632813,5.781250,3.584165,68774400
1996-02-01,5.765625,5.890625,5.750000,5.882813,3.647130,78587200
1996-02-02,5.875000,5.882813,5.757813,5.812500,3.603539,44686400
1996-02-05,5.796875,6.078125,5.796875,6.070313,3.763374,126480000
1996-02-06,6.031250,6.093750,5.976563,6.031250,3.739156,98158400
1996-02-07,6.000000,6.070313,5.967773,6.054688,3.753686,65555200
1996-02-08,6.039063,6.218750,5.968750,6.179688,3.831184,103924800
1996-02-09,6.171875,6.265625,6.156250,6.257813,3.879616,122832000
1996-02-12,6.234375,6.320313,6.195313,6.218750,3.855400,87779200
1996-02-13,6.109375,6.265625,6.093750,6.226563,3.860245,114513600
1996-02-14,6.257813,6.257813,6.148438,6.171875,3.826340,80212800
1996-02-15,6.156250,6.195313,6.109375,6.156250,3.816651,52195200
1996-02-16,6.171875,6.203125,6.117188,6.117188,3.792436,62206400
1996-02-20,6.078125,6.156250,6.054688,6.109375,3.787592,64182400
1996-02-21,6.109375,6.257813,6.093750,6.242188,3.869931,80046400
1996-02-22,6.250000,6.414063,6.250000,6.406250,3.971643,106500800
1996-02-23,6.414063,6.476563,6.367188,6.468750,4.010389,102640000
1996-02-26,6.437500,6.453125,6.281250,6.289063,3.898991,63696000
1996-02-27,6.296875,6.300781,6.233398,6.257813,3.879616,60958400
1996-02-28,6.296875,6.375000,6.242188,6.257813,3.879616,60051200
1996-02-29,6.187500,6.257813,6.160156,6.167969,3.823919,61723200
1996-03-01,6.148438,6.164063,5.914063,5.968750,3.700408,157652800
1996-03-04,6.000000,6.085938,5.968750,6.015625,3.729468,72564800
1996-03-05,6.000000,6.141602,5.984375,6.132813,3.802121,57369600
1996-03-06,6.140625,6.179688,6.062500,6.062500,3.758531,44256000
1996-03-07,6.070313,6.101563,6.039063,6.082031,3.770640,44291200
1996-03-08,5.968750,6.093750,5.921875,5.945313,3.685878,108524800
1996-03-11,5.945313,6.039063,5.945313,6.031250,3.739156,74592000
1996-03-12,6.015625,6.039063,5.921875,5.984375,3.710097,76888000
1996-03-13,6.139648,6.312500,6.109375,6.304688,3.908678,156710400
1996-03-14,6.320313,6.367188,6.226563,6.226563,3.860245,60640000
1996-03-15,6.250000,6.445313,6.226563,6.398438,3.966799,121721600
1996-03-18,6.398438,6.617188,6.398438,6.578125,4.078199,119472000
1996-03-19,6.648438,6.691406,6.546875,6.679688,4.141164,92491200
1996-03-20,6.640625,6.664063,6.483398,6.539063,4.053985,92944000
1996-03-21,6.515625,6.523438,6.281250,6.296875,3.903834,66313600
1996-03-22,6.320313,6.339844,6.234375,6.320313,3.918364,48046400
1996-03-25,6.343750,6.398438,6.175781,6.242188,3.869931,63379200
1996-03-26,6.210938,6.429688,6.171875,6.421875,3.981329,79899200
1996-03-27,6.453125,6.500000,6.320313,6.406250,3.971643,52729600
1996-03-28,6.367188,6.468750,6.320313,6.390625,3.961956,54955200
1996-03-29,6.398438,6.507813,6.382813,6.445313,3.995861,53508800
1996-04-01,6.446289,6.468750,6.382813,6.421875,3.981329,31692800
1996-04-02,6.421875,6.562500,6.414063,6.539063,4.053985,54396800
1996-04-03,6.507813,6.570313,6.460938,6.531250,4.049137,46072000
1996-04-04,6.539063,6.554688,6.468750,6.523438,4.044293,28961600
1996-04-08,6.406250,6.492188,6.367188,6.484375,4.020079,73753600
1996-04-09,6.500000,6.500000,6.343750,6.351563,3.937739,66942400
1996-04-10,6.343750,6.437500,6.328125,6.351563,3.937739,51910400
1996-04-11,6.343750,6.398438,6.226563,6.320313,3.918364,62465600
1996-04-12,6.320313,6.351563,6.281250,6.320313,3.918364,33737600
1996-04-15,6.312500,6.476563,6.312500,6.469727,4.010997,50102400
1996-04-16,6.515625,6.593750,6.500000,6.578125,4.078199,80116800
1996-04-17,6.578125,6.625000,6.519531,6.621094,4.104839,62630400
1996-04-18,6.625000,6.828125,6.593750,6.812500,4.223505,133958400
1996-04-19,6.976563,7.007813,6.843750,6.859375,4.252565,169492800
1996-04-22,6.906250,7.085938,6.890625,7.046875,4.368804,92758400
1996-04-23,7.046875,7.078125,6.960938,7.039063,4.363964,57139200
1996-04-24,7.062500,7.070313,6.953125,6.968750,4.320372,69251200
1996-04-25,6.968750,7.109375,6.890625,7.046875,4.368804,63896000
1996-04-26,7.046875,7.117188,7.023438,7.093750,4.397868,54296000
1996-04-29,7.085938,7.093750,7.000000,7.039063,4.363964,34267200
1996-04-30,7.039063,7.078125,6.992188,7.078125,4.388180,28441600
1996-05-01,7.054688,7.203125,7.039063,7.195313,4.460835,65014400
1996-05-02,7.195313,7.203125,6.945313,6.976563,4.325216,87340800
1996-05-03,7.031250,7.156250,6.882813,6.929688,4.296155,75300800
1996-05-06,6.937500,7.023438,6.851563,6.984375,4.330059,75852800
1996-05-07,6.976563,7.093750,6.976563,7.070313,4.383336,47366400
1996-05-08,7.054688,7.148438,6.921875,7.140625,4.426927,77851200
1996-05-09,7.140625,7.195313,7.078125,7.093750,4.397868,47776000
1996-05-10,7.148438,7.196289,7.132813,7.179688,4.451148,43913600
1996-05-13,7.187500,7.429688,7.187500,7.414063,4.596450,95606400
1996-05-14,7.453125,7.500000,7.389648,7.437500,4.610981,76832000
1996-05-15,7.437500,7.484375,7.335938,7.351563,4.557703,56323200
1996-05-16,7.250000,7.335938,7.226563,7.320313,4.538329,67092800
1996-05-17,7.367188,7.375000,7.273438,7.312500,4.533487,35392000
1996-05-20,7.335938,7.367188,7.289063,7.296875,4.523797,38457600
1996-05-21,7.296875,7.304688,7.195313,7.195313,4.460835,42113600
1996-05-22,7.187500,7.328125,7.164063,7.304688,4.528643,45646400
1996-05-23,7.304688,7.445313,7.304688,7.406250,4.591607,51976000
1996-05-24,7.406250,7.437500,7.390625,7.406250,4.591607,26443200
1996-05-28,7.421875,7.446289,7.320313,7.328125,4.543172,43376000
1996-05-29,7.335938,7.390625,7.289063,7.320313,4.538329,33569600
1996-05-30,7.328125,7.390625,7.289063,7.390625,4.581921,33824000
1996-05-31,7.410156,7.460938,7.375000,7.421875,4.601294,40259200
1996-06-03,7.421875,7.468750,7.382813,7.398438,4.586762,31684800
1996-06-04,7.414063,7.429688,7.265625,7.367188,4.567390,65852800
1996-06-05,7.375000,7.578125,7.367188,7.554688,4.683634,50968000
1996-06-06,7.609375,7.687500,7.484375,7.488281,4.642464,88136000
1996-06-07,7.351563,7.578125,7.351563,7.578125,4.698164,70198400
1996-06-10,7.562500,7.578125,7.499023,7.539063,4.673946,45819200
1996-06-11,7.546875,7.703125,7.539063,7.632813,4.732069,65259200
1996-06-12,7.679688,7.835938,7.671875,7.812500,4.843467,88844800
1996-06-13,7.820313,7.867188,7.734375,7.789063,4.828938,62577600
1996-06-14,7.796875,7.812500,7.679688,7.687500,4.765972,55944000
1996-06-17,7.695313,7.812500,7.648438,7.789063,4.828938,57499200
1996-06-18,7.781250,7.781250,7.625000,7.648438,4.741755,74585600
1996-06-19,7.656250,7.695313,7.585938,7.609375,4.717535,73409600
1996-06-20,7.625000,7.655273,7.437500,7.609375,4.717535,102228800
1996-06-21,7.648438,7.757813,7.593750,7.742188,4.799877,56806400
1996-06-24,7.750000,7.820313,7.687500,7.757813,4.809564,48102400
1996-06-25,7.765625,7.765625,7.585938,7.625000,4.727224,41145600
1996-06-26,7.617188,7.625000,7.437500,7.531250,4.669102,71457600
1996-06-27,7.531250,7.562500,7.437500,7.496094,4.647308,77582400
1996-06-28,7.531250,7.562500,7.445313,7.507813,4.654572,52000000
1996-07-01,7.515625,7.656250,7.507813,7.644531,4.739333,47862400
1996-07-02,7.648438,7.664063,7.578125,7.601563,4.712692,38548800
1996-07-03,7.601563,7.679688,7.539063,7.570313,4.693322,44243200
1996-07-05,7.507813,7.507813,7.398438,7.398438,4.586762,35331200
1996-07-08,7.406250,7.546875,7.382813,7.519531,4.661836,64432000
1996-07-09,7.554688,7.585938,7.500000,7.500000,4.649728,35571200
1996-07-10,7.500000,7.500000,7.382813,7.468750,4.630357,77980800
1996-07-11,7.390625,7.398438,7.109375,7.156250,4.436615,140915200
1996-07-12,7.199219,7.199219,6.905273,7.023438,4.354276,139478400
1996-07-15,7.023438,7.109375,6.867188,6.914063,4.286467,111832000
1996-07-16,6.890625,7.226563,6.718750,7.210938,4.470519,182100800
1996-07-17,7.359375,7.382813,7.226563,7.320313,4.538329,126208000
1996-07-18,7.328125,7.500000,7.242188,7.492188,4.644887,98537600
1996-07-19,7.359375,7.601563,7.359375,7.561523,4.687868,99208000
1996-07-22,7.563477,7.593750,7.367188,7.484375,4.640043,144475200
1996-07-23,7.500000,7.500000,6.890625,7.007813,4.344590,257678400
1996-07-24,6.843750,7.234375,6.843750,7.171875,4.446303,192225600
1996-07-25,7.250000,7.421875,7.195313,7.406250,4.591607,100920000
1996-07-26,7.468750,7.468750,7.390625,7.445313,4.615826,59304000
1996-07-29,7.453125,7.492188,7.296875,7.304688,4.528643,56748800
1996-07-30,7.367188,7.421875,7.257813,7.414063,4.596450,66976000
1996-07-31,7.437500,7.476563,7.351563,7.367188,4.567390,56320000
1996-08-01,7.367188,7.554688,7.335938,7.539063,4.673946,96025600
1996-08-02,7.632813,7.742188,7.539063,7.710938,4.780503,109289600
1996-08-05,7.718750,7.734375,7.578125,7.609375,4.717535,55072000
1996-08-06,7.601563,7.757813,7.554688,7.750000,4.804719,67388800
1996-08-07,7.773438,7.820313,7.679688,7.796875,4.833781,76790400
1996-08-08,7.757813,7.867188,7.734375,7.828125,4.853155,54379200
1996-08-09,7.796875,7.843750,7.742188,7.781250,4.824091,44313600
1996-08-12,7.765625,7.882813,7.750000,7.828125,4.853155,66187200
1996-08-13,7.812500,7.867188,7.710938,7.718750,4.785345,72508800
1996-08-14,7.742188,7.820313,7.734375,7.804688,4.838625,52032000
1996-08-15,7.796875,7.859375,7.773438,7.820313,4.848311,35556800
1996-08-16,7.820313,7.828125,7.734375,7.765625,4.814409,47598400
1996-08-19,7.742188,7.757813,7.640625,7.718750,4.785345,43131200
1996-08-20,7.734375,7.757813,7.703125,7.710938,4.780503,25678400
1996-08-21,7.656250,7.718750,7.609375,7.718750,4.785345,49345600
1996-08-22,7.757813,7.820313,7.718750,7.812500,4.843467,50236800
1996-08-23,7.804688,7.812500,7.703125,7.703125,4.775659,44006400
1996-08-26,7.710938,7.734375,7.671875,7.679688,4.761129,31944000
1996-08-27,7.695313,7.796875,7.687500,7.796875,4.833781,28038400
1996-08-28,7.812500,7.859375,7.804688,7.851563,4.867685,32070400
1996-08-29,7.828125,7.828125,7.726563,7.757813,4.809564,34182400
1996-08-30,7.765625,7.765625,7.656250,7.656250,4.746598,28088000
1996-09-03,7.625000,7.710938,7.539063,7.710938,4.780503,48524800
1996-09-04,7.710938,7.726563,7.683594,7.710938,4.780503,27126400
1996-09-05,7.671875,7.671875,7.593750,7.593750,4.707850,40372800
1996-09-06,7.625000,7.671875,7.601563,7.656250,4.746598,41921600
1996-09-09,7.656250,7.812500,7.640625,7.804688,4.838625,41747200
1996-09-10,7.796875,7.820313,7.726563,7.773438,4.819252,38904000
1996-09-11,7.746094,7.843750,7.726563,7.820313,4.848311,36387200
1996-09-12,7.843750,8.093750,7.824219,8.039063,4.983927,95944000
1996-09-13,8.101563,8.210938,8.054688,8.187500,5.075954,80137600
1996-09-16,8.195313,8.320313,8.187500,8.218750,5.095328,62409600
1996-09-17,8.304688,8.414063,8.265625,8.367188,5.187356,75624000
1996-09-18,8.375000,8.617188,8.328125,8.531250,5.289064,86049600
1996-09-19,8.531250,8.640625,8.484375,8.609375,5.337499,75912000
1996-09-20,8.562500,8.664063,8.492188,8.632813,5.352032,104849600
1996-09-23,8.601563,8.632813,8.515625,8.609375,5.337499,46385600
1996-09-24,8.593750,8.648438,8.507813,8.554688,5.303596,72520000
1996-09-25,8.593750,8.617188,8.460938,8.476563,5.255161,44067200
1996-09-26,8.484375,8.507813,8.234375,8.250000,5.114703,92604800
1996-09-27,8.281250,8.453125,8.203125,8.398438,5.206727,98372800
1996-09-30,8.343750,8.429688,8.234375,8.242188,5.109858,89574400
1996-10-01,8.234375,8.367188,8.179688,8.257813,5.119545,69124800
1996-10-02,8.304688,8.484375,8.273438,8.421875,5.221256,68760000
1996-10-03,8.421875,8.445313,8.351563,8.375000,5.192198,58294400
1996-10-04,8.414063,8.539063,8.390625,8.523438,5.284224,45166400
1996-10-07,8.523438,8.632813,8.492188,8.593750,5.327813,42432000
1996-10-08,8.609375,8.609375,8.437500,8.460938,5.245478,48465600
1996-10-09,8.500000,8.507813,8.328125,8.406250,5.211571,64955200
1996-10-10,8.359375,8.507813,8.335938,8.359375,5.182510,51739200
1996-10-11,8.414063,8.578125,8.390625,8.570313,5.313285,36523200
1996-10-14,8.585938,8.632813,8.523438,8.539063,5.293907,36091200
1996-10-15,8.671875,8.695313,8.585938,8.679688,5.381094,61206400
1996-10-16,8.671875,8.683594,8.562500,8.625000,5.347185,36427200
1996-10-17,8.640625,8.687500,8.468750,8.468750,5.250319,49097600
1996-10-18,8.375000,8.437500,8.347656,8.421875,5.221256,69646400
1996-10-21,8.421875,8.500000,8.343750,8.375000,5.192198,71401600
1996-10-22,8.320313,8.335938,8.203125,8.281250,5.134075,113806400
1996-10-23,8.289063,8.421875,8.234375,8.406250,5.211571,67443200
1996-10-24,8.429688,8.585938,8.367188,8.539063,5.293907,81417600
1996-10-25,8.539063,8.617188,8.507813,8.527344,5.286644,53084800
1996-10-28,8.542969,8.601563,8.515625,8.539063,5.293907,51240000
1996-10-29,8.554688,8.585938,8.429688,8.460938,5.245478,66756800
1996-10-30,8.460938,8.562500,8.429688,8.515625,5.279378,60526400
1996-10-31,8.523438,8.585938,8.507813,8.578125,5.318129,37028800
1996-11-01,8.578125,8.671875,8.531250,8.585938,5.322972,56531200
1996-11-04,8.578125,8.648438,8.546875,8.625000,5.347185,36006400
1996-11-05,8.656250,8.843750,8.644531,8.843750,5.482805,86417600
1996-11-06,8.835938,9.031250,8.812500,9.031250,5.599049,71438400
1996-11-07,9.046875,9.132813,8.945313,8.968750,5.560300,76742400
1996-11-08,8.960938,8.968750,8.843750,8.968750,5.560300,67369600
1996-11-11,8.960938,9.046875,8.937500,8.976563,5.565144,38593600
1996-11-12,9.000000,9.117188,8.843750,8.859375,5.492493,81156800
1996-11-13,8.976563,9.109375,8.945313,9.062500,5.618423,90409600
1996-11-14,9.078125,9.351563,9.078125,9.351563,5.797630,114969600
1996-11-15,9.421875,9.429688,9.210938,9.312500,5.773410,104041600
1996-11-18,9.335938,9.484375,9.289063,9.398438,5.826692,98585600
1996-11-19,9.406250,9.742188,9.390625,9.742188,6.039804,104739200
1996-11-20,9.750000,9.875000,9.578125,9.578125,5.938090,123857600
1996-11-21,9.656250,9.664063,9.375000,9.398438,5.826692,130718400
1996-11-22,9.421875,9.531250,9.335938,9.406250,5.831534,94424000
1996-11-25,9.445313,9.601563,9.406250,9.593750,5.947778,75129600
1996-11-26,9.625000,9.710938,9.523438,9.609375,5.957464,108238400
1996-11-27,9.632813,9.734375,9.609375,9.718750,6.025274,44446400
1996-11-29,9.718750,9.820313,9.718750,9.804688,6.078549,17152000
1996-12-02,9.843750,9.859375,9.703125,9.859375,6.112456,64502400
1996-12-03,9.898438,9.968750,9.664063,9.667969,5.993790,77563200
1996-12-04,9.695313,9.703125,9.507813,9.578125,5.938090,102542400
1996-12-05,9.585938,9.710938,9.492188,9.562500,5.928403,74950400
1996-12-06,9.312500,9.656250,9.266602,9.554688,5.923561,110238400
1996-12-09,9.796875,10.234375,9.750000,10.218750,6.335254,94718400
1996-12-10,10.546875,10.570313,10.218750,10.234375,6.344942,125725600
1996-12-11,10.125000,10.453125,10.015625,10.421875,6.461185,113558400
1996-12-12,10.625000,10.656250,10.125000,10.125000,6.277134,78272800
1996-12-13,10.140625,10.250000,9.904297,10.000000,6.199639,74532000
1996-12-16,10.031250,10.093750,9.562500,9.593750,5.947778,64883200
1996-12-17,9.578125,10.015625,9.546875,9.984375,6.189952,68944800
1996-12-18,10.171875,10.343750,10.000000,10.328125,6.403062,61796800
1996-12-19,10.500000,10.640625,10.375000,10.609375,6.577428,94609600
1996-12-20,10.687500,10.703125,10.421875,10.453125,6.480557,90414400
1996-12-23,10.515625,10.593750,10.359375,10.468750,6.490246,36892800
1996-12-24,10.515625,10.640625,10.390625,10.609375,6.577428,16246400
1996-12-26,10.656250,10.765625,10.640625,10.687500,6.625862,27905600
1996-12-27,10.687500,10.718750,10.501953,10.531250,6.528994,19079200
1996-12-30,10.671875,10.703125,10.437500,10.437500,6.470872,27279200
1996-12-31,10.500000,10.531250,10.312500,10.328125,6.403062,34367200
1997-01-02,10.390625,10.390625,10.093750,10.203125,6.325567,54480800
1997-01-03,10.281250,10.593750,10.250000,10.578125,6.558054,44131200
1997-01-06,10.578125,10.656250,10.390625,10.546875,6.538678,55948000
1997-01-07,10.562500,10.640625,10.421875,10.625000,6.587118,36880800
1997-01-08,10.625000,10.654297,10.390625,10.421875,6.461185,50593600
1997-01-09,10.468750,10.468750,10.281250,10.296875,6.383691,47763200
1997-01-10,10.250000,10.546875,10.203125,10.531250,6.528994,66556800
1997-01-13,10.640625,10.687500,10.437500,10.468750,6.490246,50361600
1997-01-14,10.531250,10.828125,10.531250,10.671875,6.616177,63728000
1997-01-15,10.703125,10.781250,10.546875,10.578125,6.558054,53058400
1997-01-16,10.625000,10.890625,10.625000,10.750000,6.664610,58688000
1997-01-17,10.703125,10.968750,10.687500,10.890625,6.751793,65368800
1997-01-20,10.875000,11.609375,10.828125,11.343750,7.032715,146220800
1997-01-21,11.328125,11.882813,11.203125,11.875000,7.362069,114592000
1997-01-22,11.890625,12.312500,11.828125,12.171875,7.546123,129236800
1997-01-23,12.265625,12.468750,11.812500,11.843750,7.342696,105048000
1997-01-24,11.890625,12.218750,11.796875,11.992188,7.434722,89817600
1997-01-27,12.062500,12.173828,11.937500,12.015625,7.449254,53263200
1997-01-28,12.296875,12.343750,11.843750,11.953125,7.410507,64656800
1997-01-29,12.093750,12.171875,11.968750,12.156250,7.536436,48933600
1997-01-30,12.281250,12.656250,12.250000,12.640625,7.836728,79937600
1997-01-31,12.734375,12.906250,12.609375,12.750000,7.904538,86516000
1997-02-03,12.828125,12.923828,12.640625,12.796875,7.933598,60804800
1997-02-04,12.796875,12.906250,12.562500,12.890625,7.991721,56464000
1997-02-05,12.890625,12.937500,12.109375,12.296875,7.623619,110099200
1997-02-06,12.281250,12.296875,12.000000,12.140625,7.526748,102122400
1997-02-07,12.296875,12.562500,12.187500,12.546875,7.778605,62448000
1997-02-10,12.593750,12.687500,12.203125,12.218750,7.575184,66804800
1997-02-11,12.281250,12.328125,11.890625,12.312500,7.633302,88834400
1997-02-12,12.296875,12.500000,12.187500,12.484375,7.739861,72001600
1997-02-13,12.562500,12.640625,12.421875,12.500000,7.749549,58292000
1997-02-14,12.421875,12.562500,12.203125,12.234375,7.584872,57395200
1997-02-18,12.203125,12.234375,12.031250,12.171875,7.546123,52545600
1997-02-19,12.171875,12.265625,12.062500,12.187500,7.555807,56383200
1997-02-20,12.109375,12.187500,11.890625,11.906250,7.381442,75395200
1997-02-21,11.859375,11.921875,11.750000,11.875000,7.362069,61131200
1997-02-24,11.781250,12.531250,11.750000,12.515625,7.759232,68599200
1997-02-25,12.500000,12.626953,12.359375,12.437500,7.710799,63941600
1997-02-26,12.437500,12.546875,12.296875,12.531250,7.768918,48849600
1997-02-27,12.531250,12.531250,12.000000,12.015625,7.449254,56628800
1997-02-28,12.015625,12.296875,11.929688,12.187500,7.555807,78412000
1997-03-03,12.125000,12.515625,12.078125,12.437500,7.710799,53874400
1997-03-04,12.406250,12.515625,12.328125,12.390625,7.681740,63920800
1997-03-05,12.437500,12.625000,12.406250,12.609375,7.817355,46393600
1997-03-06,12.593750,12.609375,12.216797,12.218750,7.575184,57018400
1997-03-07,12.296875,12.437500,12.062500,12.093750,7.497687,46032000
1997-03-10,12.140625,12.515625,11.992188,12.500000,7.749549,45997600
1997-03-11,12.453125,12.570313,12.296875,12.296875,7.623619,47577600
1997-03-12,12.218750,12.437500,12.218750,12.343750,7.652680,43234400
1997-03-13,12.281250,12.515625,12.250000,12.453125,7.720488,45505600
1997-03-14,12.468750,12.531250,12.359375,12.375000,7.672053,61327200
1997-03-17,12.312500,12.593750,12.250000,12.562500,7.788297,83958400
1997-03-18,12.578125,12.601563,12.359375,12.453125,7.720488,59012000
1997-03-19,12.218750,12.281250,11.867188,12.093750,7.497687,111560000
1997-03-20,12.078125,12.218750,11.921875,12.000000,7.439567,81410400
1997-03-21,12.062500,12.140625,11.609375,11.750000,7.284574,85829600
1997-03-24,11.640625,11.687500,10.953125,11.265625,6.984281,186269600
1997-03-25,11.328125,11.421875,11.109375,11.289063,6.998809,89701600
1997-03-26,11.343750,11.828125,11.328125,11.781250,7.303947,81270400
1997-03-27,11.890625,12.015625,11.375000,11.718750,7.265197,93919200
1997-03-31,11.640625,11.812500,11.406250,11.460938,7.105365,93825600
1997-04-01,11.265625,11.718750,11.218750,11.656250,7.226451,86680800
1997-04-02,11.609375,11.703125,11.375000,11.500000,7.129583,63331200
1997-04-03,11.375000,11.921875,11.328125,11.890625,7.371755,92252800
1997-04-04,11.718750,12.093750,11.718750,11.773438,7.299105,94964000
1997-04-07,11.953125,12.203125,11.875000,11.984375,7.429877,76511200
1997-04-08,12.078125,12.281250,11.937500,12.281250,7.613928,53339200
1997-04-09,12.390625,12.406250,12.218750,12.250000,7.594558,73762400
1997-04-10,12.218750,12.218750,11.937500,12.093750,7.497687,67913600
1997-04-11,11.937500,12.156250,11.867188,11.875000,7.362069,60033600
1997-04-14,11.843750,12.171875,11.671875,12.171875,7.546123,59107200
1997-04-15,12.234375,12.375000,11.984375,12.140625,7.526748,84440000
1997-04-16,12.078125,12.312500,12.031250,12.281250,7.613928,42710400
1997-04-17,12.312500,12.500000,12.187500,12.265625,7.604240,71720800
1997-04-18,13.000000,13.453125,12.875000,13.453125,8.340449,231764000
1997-04-21,13.375000,13.984375,13.265625,13.453125,8.340449,155695200
1997-04-22,13.453125,13.851563,13.437500,13.828125,8.572934,82300000
1997-04-23,13.828125,14.468750,13.796875,14.390625,8.921670,102814400
1997-04-24,14.578125,14.734375,14.093750,14.265625,8.844172,118163200
1997-04-25,14.187500,14.421875,14.156250,14.203125,8.805422,58566400
1997-04-28,14.218750,14.382813,13.953125,14.359375,8.902294,67224000
1997-04-29,14.671875,14.890625,14.562500,14.875000,9.221962,73953600
1997-04-30,14.828125,15.328125,14.796875,15.187500,9.415700,90204000
1997-05-01,15.250000,15.406250,14.906250,15.125000,9.376955,72325600
1997-05-02,15.250000,15.437500,14.867188,15.093750,9.357580,96192000
1997-05-05,14.953125,15.093750,14.437500,15.023438,9.313987,111063200
1997-05-06,14.921875,14.968750,14.546875,14.664063,9.091187,74770400
1997-05-07,14.546875,14.875000,14.390625,14.437500,8.950728,70532800
1997-05-08,14.406250,14.765625,14.390625,14.546875,9.018535,53834400
1997-05-09,14.750000,14.812500,14.468750,14.593750,9.047594,58392000
1997-05-12,14.687500,14.812500,14.625000,14.765625,9.154151,42976000
1997-05-13,14.796875,14.906250,14.609375,14.718750,9.125092,49813600
1997-05-14,14.796875,14.828125,14.453125,14.484375,8.979788,60744800
1997-05-15,14.500000,14.734375,14.484375,14.640625,9.076657,41861600
1997-05-16,14.546875,14.625000,14.359375,14.429688,8.945887,59913600
1997-05-19,14.515625,14.640625,14.390625,14.390625,8.921670,45632000
1997-05-20,14.484375,14.906250,14.406250,14.890625,9.231651,64876800
1997-05-21,15.078125,15.367188,14.968750,15.046875,9.328515,76620000
1997-05-22,15.125000,15.203125,14.968750,15.078125,9.347892,33655200
1997-05-23,15.171875,15.375000,15.109375,15.359375,9.522257,28904800
1997-05-27,15.343750,15.921875,15.296875,15.828125,9.812861,69036000
1997-05-28,15.906250,15.906250,15.609375,15.734375,9.754742,52241600
1997-05-29,15.906250,16.132813,15.625000,15.734375,9.754742,51111200
1997-05-30,14.687500,15.703125,14.687500,15.500000,9.609438,83337600
1997-06-02,15.625000,15.687500,15.390625,15.546875,9.638502,38939200
1997-06-03,15.421875,15.437500,15.078125,15.093750,9.357580,41995200
1997-06-04,15.078125,15.281250,14.781250,14.898438,9.236492,54639200
1997-06-05,15.033203,15.187500,14.937500,15.070313,9.343046,35892000
1997-06-06,15.171875,15.539063,15.125000,15.507813,9.614286,35964000
1997-06-09,15.609375,15.765625,15.312500,15.640625,9.696623,48200000
1997-06-10,15.640625,15.882813,15.468750,15.601563,9.672402,53135200
1997-06-11,15.601563,15.921875,15.445313,15.875000,9.841924,49056800
1997-06-12,15.843750,16.015625,15.671875,15.875000,9.841924,44614400
1997-06-13,15.843750,16.257813,15.820313,16.203125,10.045350,50116000
1997-06-16,16.203125,16.421875,16.109375,16.421875,10.180968,40612800
1997-06-17,16.437500,16.867188,16.359375,16.773438,10.398922,53191200
1997-06-18,16.656250,16.687500,16.257813,16.273438,10.088941,55657600
1997-06-19,16.046875,16.343750,16.000000,16.164063,10.021130,65519200
1997-06-20,16.171875,16.421875,16.062500,16.234375,10.064730,64240000
1997-06-23,16.234375,16.437500,16.000000,16.007813,9.924260,35724800
1997-06-24,16.187500,16.515625,16.046875,16.507813,10.234247,39319200
1997-06-25,16.609375,16.656250,16.226563,16.304688,10.108312,49576000
1997-06-26,16.265625,16.351563,15.984375,16.031250,9.938791,37312000
1997-06-27,16.140625,16.250000,15.906250,15.937500,9.880672,38198400
1997-06-30,15.984375,16.093750,15.773438,15.796875,9.793494,38286400
1997-07-01,15.804688,15.859375,15.406250,15.617188,9.682095,59377600
1997-07-02,15.703125,16.062500,15.507813,16.046875,9.948481,53237600
1997-07-03,16.257813,16.257813,16.062500,16.195313,10.040508,28764000
1997-07-07,16.328125,16.468750,16.171875,16.187500,10.035667,39320000
1997-07-08,16.171875,16.414063,16.117188,16.406250,10.171282,36007200
1997-07-09,16.562500,16.578125,16.187500,16.343750,10.132532,48266400
1997-07-10,16.312500,16.406250,16.109375,16.234375,10.064730,43780800
1997-07-11,16.281250,16.382813,16.054688,16.218750,10.055039,38094400
1997-07-14,16.351563,17.000000,16.312500,16.992188,10.534541,57424000
1997-07-15,17.257813,17.406250,17.078125,17.308594,10.730700,75503200
1997-07-16,17.796875,18.687500,17.500000,18.554688,11.503232,111217600
1997-07-17,18.812500,18.843750,18.312500,18.687500,11.585571,131668000
1997-07-18,18.125000,18.421875,17.500000,17.562500,10.888110,158927200
1997-07-21,17.609375,17.625000,16.718750,16.992188,10.534541,127223200
1997-07-22,17.109375,18.101563,17.093750,18.015625,11.169037,101384000
1997-07-23,18.156250,18.359375,17.625000,17.679688,10.960765,95556000
1997-07-24,17.296875,17.546875,16.953125,17.250000,10.694370,141855200
1997-07-25,17.312500,17.781250,17.156250,17.312500,10.733124,90308800
1997-07-28,17.406250,17.421875,16.968750,17.125000,10.616878,56404000
1997-07-29,17.093750,17.507813,17.015625,17.492188,10.844521,79061600
1997-07-30,17.593750,17.750000,17.453125,17.640625,10.936548,78324000
1997-07-31,17.750000,17.765625,17.609375,17.671875,10.955923,42240800
1997-08-01,17.671875,17.726563,17.398438,17.578125,10.897802,58912800
1997-08-04,17.531250,17.750000,17.429688,17.695313,10.970448,46312800
1997-08-05,17.781250,18.046875,17.750000,17.914063,11.106068,59333600
1997-08-06,17.914063,18.078125,17.781250,17.929688,11.115758,43410400
1997-08-07,18.039063,18.046875,17.750000,17.992188,11.154504,43947200
1997-08-08,17.851563,17.890625,17.500000,17.500000,10.849367,66815200
1997-08-11,17.500000,17.531250,17.046875,17.281250,10.713749,72696000
1997-08-12,17.421875,17.468750,16.976563,17.000000,10.539389,60887200
1997-08-13,17.265625,17.281250,16.843750,17.007813,10.544228,66731200
1997-08-14,17.000000,17.093750,16.765625,17.031250,10.558756,45900800
1997-08-15,16.937500,17.000000,16.593750,16.609375,10.297212,51078400
1997-08-18,16.625000,16.734375,16.375000,16.734375,10.374709,69969600
1997-08-19,16.843750,17.375000,16.828125,17.351563,10.757344,91013600
1997-08-20,17.375000,17.585938,17.125000,17.570313,10.892958,51433600
1997-08-21,17.703125,17.796875,17.187500,17.234375,10.684688,64412000
1997-08-22,16.906250,17.187500,16.765625,17.156250,10.636258,72161600
1997-08-25,17.234375,17.375000,16.953125,17.062500,10.578129,38856800
1997-08-26,17.000000,17.109375,16.843750,16.875000,10.461891,34327200
1997-08-27,16.906250,16.914063,16.625000,16.820313,10.427982,49371200
1997-08-28,16.687500,16.718750,16.500000,16.507813,10.234247,43641600
1997-08-29,16.507813,16.734375,16.468750,16.523438,10.243934,37857600
1997-09-02,16.640625,17.187500,16.625000,17.148438,10.631410,50112800
1997-09-03,17.203125,17.359375,17.023438,17.070313,10.582971,42872800
1997-09-04,17.000000,17.312500,16.968750,17.273438,10.708900,44476000
1997-09-05,17.382813,17.460938,17.031250,17.164063,10.641093,48398400
1997-09-08,17.218750,17.476563,17.218750,17.414063,10.796086,42416000
1997-09-09,17.406250,17.531250,17.296875,17.437500,10.810621,39465600
1997-09-10,17.359375,17.390625,16.882813,16.890625,10.471577,53294400
1997-09-11,16.875000,17.171875,16.609375,17.101563,10.602350,61779200
1997-09-12,17.109375,17.296875,16.953125,17.242188,10.689536,48576000
1997-09-15,16.953125,17.156250,16.328125,16.335938,10.127686,129003200
1997-09-16,16.468750,17.125000,16.375000,17.046875,10.568446,102538400
1997-09-17,17.078125,17.093750,16.578125,16.648438,10.321427,61609600
1997-09-18,16.781250,16.890625,16.429688,16.531250,10.248775,61077600
1997-09-19,16.531250,16.906250,16.500000,16.898438,10.476416,77435200
1997-09-22,16.875000,16.984375,16.648438,16.664063,10.331115,43251200
1997-09-23,16.695313,16.937500,16.640625,16.937500,10.500639,39946400
1997-09-24,16.953125,17.007813,16.515625,16.554688,10.263305,60040000
1997-09-25,16.609375,16.765625,16.507813,16.593750,10.287521,39272000
1997-09-26,16.703125,16.718750,16.453125,16.671875,10.335958,36652000
1997-09-29,16.687500,16.843750,16.609375,16.812500,10.423141,27505600
1997-09-30,16.804688,16.968750,16.531250,16.539063,10.253621,43892800
1997-10-01,16.562500,16.812500,16.421875,16.734375,10.374709,61466400
1997-10-02,16.718750,16.828125,16.593750,16.648438,10.321427,28831200
1997-10-03,16.867188,17.031250,16.671875,16.867188,10.457043,60284800
1997-10-06,16.984375,17.031250,16.781250,16.890625,10.471577,41776800
1997-10-07,16.875000,17.210938,16.828125,17.070313,10.582971,54548800
1997-10-08,17.078125,17.382813,17.031250,17.375000,10.771872,71196800
1997-10-09,17.312500,17.453125,17.265625,17.367188,10.767026,34672800
1997-10-10,17.289063,17.343750,17.031250,17.062500,10.578129,24893600
1997-10-13,17.125000,17.234375,17.070313,17.093750,10.597506,19051200
1997-10-14,17.140625,17.171875,16.921875,17.085938,10.592658,33361600
1997-10-15,16.968750,17.000000,16.859375,16.968750,10.520010,45003200
1997-10-16,17.015625,17.078125,16.531250,16.738281,10.377130,47327200
1997-10-17,16.640625,16.828125,16.296875,16.531250,10.248775,87720000
1997-10-20,16.625000,16.906250,15.937500,16.578125,10.277838,154052800
1997-10-21,17.015625,17.404297,16.914063,17.312500,10.733124,115682400
1997-10-22,17.296875,17.312500,16.921875,16.960938,10.515166,55775200
1997-10-23,16.500000,17.156250,16.500000,16.953125,10.510321,66413600
1997-10-24,17.109375,17.156250,16.656250,16.921875,10.490954,70030400
1997-10-27,16.859375,17.031250,16.078125,16.109375,9.987230,96795200
1997-10-28,16.531250,16.875000,15.437500,16.671875,10.335958,160057600
1997-10-29,16.718750,16.882813,16.265625,16.359375,10.142218,85532800
1997-10-30,16.187500,16.421875,16.062500,16.078125,9.967853,72097600
1997-10-31,16.375000,16.437500,16.203125,16.250000,10.074413,46808800
1997-11-03,16.453125,16.781250,16.414063,16.765625,10.394076,67714400
1997-11-04,16.750000,16.867188,16.648438,16.781250,10.403766,49134400
1997-11-05,16.812500,16.828125,16.562500,16.695313,10.350488,42512800
1997-11-06,16.656250,16.687500,16.468750,16.507813,10.234247,40266400
1997-11-07,16.257813,16.500000,16.234375,16.445313,10.195499,63628800
1997-11-10,16.453125,16.562500,16.218750,16.273438,10.088941,36764800
1997-11-11,16.304688,16.429688,16.171875,16.328125,10.122845,37013600
1997-11-12,16.265625,16.375000,16.125000,16.148438,10.011449,45784000
1997-11-13,16.257813,16.453125,16.148438,16.445313,10.195499,60094400
1997-11-14,16.453125,16.734375,16.421875,16.664063,10.331115,46663200
1997-11-17,16.812500,16.976563,16.679688,16.859375,10.452201,60094400
1997-11-18,16.867188,16.937500,16.718750,16.750000,10.384397,36683200
1997-11-19,16.703125,16.890625,16.671875,16.882813,10.466730,31720800
1997-11-20,16.906250,17.140625,16.859375,17.109375,10.607191,53680800
1997-11-21,17.226563,17.250000,17.046875,17.234375,10.684688,68220800
1997-11-24,17.140625,17.265625,16.937500,16.937500,10.500639,39084000
1997-11-25,16.984375,17.406250,16.968750,17.375000,10.771872,56463200
1997-11-26,17.375000,17.734375,17.281250,17.695313,10.970448,63053600
1997-11-28,17.656250,17.781250,17.640625,17.687500,10.965610,17392800
1997-12-01,17.742188,18.000000,17.703125,17.976563,11.144821,49006400
1997-12-02,17.945313,18.109375,17.750000,17.781250,11.023729,50167200
1997-12-03,17.710938,18.132813,17.625000,18.085938,11.212628,57712000
1997-12-04,18.093750,18.234375,17.781250,17.820313,11.047950,62630400
1997-12-05,17.765625,18.093750,17.765625,17.890625,11.091537,48136000
1997-12-08,17.937500,18.328125,17.890625,18.265625,11.324027,49952800
1997-12-09,18.125000,18.171875,17.937500,18.039063,11.183564,51782400
1997-12-10,17.781250,17.906250,17.625000,17.781250,11.023729,66434400
1997-12-11,17.546875,17.625000,17.359375,17.382813,10.776713,70189600
1997-12-12,17.218750,17.312500,17.000000,17.093750,10.597506,54308000
1997-12-15,17.054688,17.125000,16.625000,17.015625,10.549069,84305600
1997-12-16,16.984375,17.546875,16.875000,17.382813,10.776713,65401600
1997-12-17,17.484375,17.546875,16.937500,16.953125,10.510321,51472000
1997-12-18,16.812500,16.843750,16.296875,16.359375,10.142218,98774400
1997-12-19,16.093750,16.273438,15.781250,16.085938,9.972699,138065600
1997-12-22,16.140625,16.250000,15.734375,15.875000,9.841924,59063200
1997-12-23,15.882813,16.031250,15.375000,15.414063,9.556159,67195200
1997-12-24,15.468750,15.484375,14.750000,14.867188,9.217119,88411200
1997-12-26,14.859375,15.093750,14.843750,15.093750,9.357580,32388800
1997-12-29,15.296875,15.843750,15.265625,15.789063,9.788646,67815200
1997-12-30,15.804688,16.375000,15.781250,16.281250,10.093786,77864800
1997-12-31,16.375000,16.437500,16.125000,16.156250,10.016293,46147200
1998-01-02,16.203125,16.437500,16.187500,16.390625,10.161597,39748000
1998-01-05,16.406250,16.703125,15.984375,16.296875,10.103471,80377600
1998-01-06,16.218750,16.625000,16.156250,16.390625,10.161597,67834400
1998-01-07,16.234375,16.398438,15.937500,16.195313,10.040508,61492800
1998-01-08,16.078125,16.515625,15.937500,16.312500,10.113160,77619200
1998-01-09,16.257813,16.437500,15.734375,15.875000,9.841924,87534400
1998-01-12,15.578125,16.250000,15.546875,16.187500,10.035667,78393600
1998-01-13,16.187500,16.531250,16.015625,16.515625,10.239090,66945600
1998-01-14,16.515625,16.562500,16.156250,16.390625,10.161597,54774400
1998-01-15,16.296875,16.625000,16.234375,16.539063,10.253621,50622400
1998-01-16,16.546875,16.921875,16.539063,16.906250,10.481260,72943200
1998-01-20,16.765625,17.250000,16.750000,17.226563,10.679846,64956000
1998-01-21,17.156250,17.304688,16.953125,17.125000,10.616878,85567200
1998-01-22,16.945313,17.484375,16.914063,17.328125,10.742810,159139200
1998-01-23,17.343750,17.429688,17.087891,17.281250,10.713749,63312000
1998-01-26,17.484375,17.734375,17.306641,17.718750,10.984985,74277600
1998-01-27,17.796875,18.234375,17.695313,18.148438,11.251374,97540800
1998-01-28,18.281250,18.687500,18.187500,18.625000,11.546821,79387200
1998-01-29,18.617188,18.765625,18.437500,18.531250,11.488702,73571200
1998-01-30,18.578125,18.750000,18.453125,18.648438,11.561355,50071200
1998-02-02,18.968750,19.390625,18.812500,19.359375,12.002108,98397600
1998-02-03,19.390625,19.515625,19.226563,19.484375,12.079607,61374400
1998-02-04,19.484375,19.750000,19.382813,19.601563,12.152258,61940800
1998-02-05,19.765625,19.843750,19.343750,19.429688,12.045701,67014400
1998-02-06,19.421875,19.781250,19.390625,19.765625,12.253973,50070400
1998-02-09,19.843750,19.859375,19.453125,19.648438,12.181317,54681600
1998-02-10,19.656250,19.937500,19.593750,19.906250,12.341153,48099200
1998-02-11,19.921875,20.007813,19.632813,19.867188,12.316937,76460000
1998-02-12,19.757813,19.867188,19.554688,19.843750,12.302411,76658400
1998-02-13,19.828125,19.843750,19.671875,19.687500,12.205532,42203200
1998-02-17,19.812500,19.812500,19.234375,19.296875,11.963361,85673600
1998-02-18,19.328125,19.500000,19.218750,19.328125,11.982735,76608800
1998-02-19,19.437500,19.507813,19.281250,19.359375,12.002108,73773600
1998-02-20,19.437500,19.468750,19.109375,19.390625,12.021485,86092000
1998-02-23,20.234375,20.421875,19.843750,20.406250,12.651134,120803600
1998-02-24,20.843750,21.234375,20.468750,20.531250,12.728635,118302000
1998-02-25,20.859375,21.250000,20.765625,21.234375,13.164544,94944400
1998-02-26,21.375000,21.421875,21.109375,21.375000,13.251723,61388000
1998-02-27,21.390625,21.500000,21.140625,21.187500,13.135479,47532400
1998-03-02,21.468750,21.468750,20.765625,20.828125,12.912685,50093600
1998-03-03,20.656250,21.140625,20.640625,21.125000,13.096734,50753600
1998-03-04,20.609375,20.953125,20.390625,20.578125,12.757696,71513600
1998-03-05,19.812500,20.359375,19.812500,20.015625,12.408968,92255600
1998-03-06,20.078125,20.687500,20.062500,20.687500,12.825500,51404800
1998-03-09,20.625000,20.625000,19.875000,19.898438,12.336314,52256000
1998-03-10,20.296875,20.375000,19.984375,20.375000,12.631763,47406400
1998-03-11,20.500000,20.500000,19.937500,20.171875,12.505832,39838800
1998-03-12,20.625000,20.656250,20.203125,20.468750,12.689884,47962000
1998-03-13,20.609375,20.750000,20.390625,20.593750,12.767383,32542400
1998-03-16,20.609375,20.687500,20.343750,20.500000,12.709258,27979600
1998-03-17,20.421875,20.421875,19.921875,20.093750,12.457395,53842400
1998-03-18,20.015625,20.453125,19.968750,20.437500,12.670508,33887600
1998-03-19,20.375000,20.578125,20.312500,20.500000,12.709258,30299200
1998-03-20,20.531250,20.750000,20.125000,20.453125,12.680194,56310000
1998-03-23,20.296875,21.156250,20.265625,20.968750,12.999866,55050000
1998-03-24,21.046875,21.265625,20.859375,21.234375,13.164544,32281600
1998-03-25,22.625000,22.734375,21.812500,22.203125,13.765136,124244800
1998-03-26,22.125000,22.390625,21.875000,22.062500,13.677948,45441200
1998-03-27,22.343750,22.343750,21.890625,21.953125,13.610142,38924000
1998-03-30,22.015625,22.156250,21.781250,21.984375,13.629515,27463200
1998-03-31,22.156250,22.437500,22.125000,22.375000,13.871684,38177200
1998-04-01,22.453125,22.656250,22.125000,22.593750,14.007300,36835600
1998-04-02,22.671875,22.984375,22.468750,22.828125,14.152615,41414800
1998-04-03,23.000000,23.265625,22.875000,23.250000,14.414155,40987600
1998-04-06,23.156250,23.156250,22.265625,22.484375,13.939501,74232000
1998-04-07,22.328125,22.656250,21.687500,21.812500,13.522956,62630800
1998-04-08,21.687500,22.250000,21.656250,22.234375,13.784506,36793200
1998-04-09,21.984375,22.406250,21.875000,22.250000,13.794190,33619200
1998-04-13,22.203125,22.250000,21.687500,22.156250,13.736078,33156400
1998-04-14,22.171875,22.390625,21.875000,22.109375,13.707014,28476800
1998-04-15,22.312500,22.843750,22.218750,22.843750,14.162297,40498400
1998-04-16,22.593750,23.015625,22.546875,22.921875,14.210731,39695600
1998-04-17,22.875000,23.062500,22.578125,23.031250,14.278539,37402800
1998-04-20,23.093750,23.750000,23.046875,23.656250,14.666011,45535200
1998-04-21,23.671875,23.750000,23.281250,23.718750,14.704767,51938400
1998-04-22,24.000000,24.781250,23.906250,24.718750,15.324734,80154000
1998-04-23,24.312500,24.343750,23.535156,23.625000,14.646644,64215200
1998-04-24,23.375000,23.687500,22.968750,23.031250,14.278539,51436000
1998-04-27,22.375000,22.632813,22.125000,22.578125,13.997617,58752000
1998-04-28,23.031250,23.062500,22.253906,22.468750,13.929809,56668000
1998-04-29,22.515625,22.875000,22.406250,22.625000,14.026673,50061600
1998-04-30,22.875000,22.906250,22.421875,22.531250,13.968562,54473600
1998-05-01,22.546875,22.625000,22.031250,22.406250,13.891061,35996000
1998-05-04,22.296875,22.468750,21.984375,22.015625,13.648890,37899600
1998-05-05,21.906250,22.390625,21.750000,21.937500,13.600455,50828000
1998-05-06,21.875000,21.875000,21.500000,21.593750,13.387343,48110800
1998-05-07,21.546875,21.562500,20.796875,20.843750,12.922369,78022000
1998-05-08,20.468750,21.531250,20.468750,21.437500,13.290477,96274800
1998-05-11,21.531250,21.546875,21.015625,21.062500,13.057987,51474400
1998-05-12,20.812500,21.437500,20.812500,21.421875,13.280784,64147200
1998-05-13,22.171875,22.187500,21.625000,21.734375,13.474527,80680400
1998-05-14,21.468750,22.750000,21.453125,22.234375,13.784506,94774400
1998-05-15,22.531250,22.546875,22.187500,22.359375,13.862006,48150800
1998-05-18,21.125000,21.625000,21.125000,21.515625,13.338912,80395600
1998-05-19,21.453125,21.734375,21.390625,21.625000,13.406715,52234400
1998-05-20,21.531250,21.718750,21.343750,21.437500,13.290477,35698800
1998-05-21,21.453125,21.843750,21.375000,21.593750,13.387343,36680000
1998-05-22,21.656250,21.687500,21.359375,21.390625,13.261415,36129200
1998-05-26,21.328125,21.546875,20.875000,20.906250,12.961115,44473600
1998-05-27,20.718750,21.531250,20.718750,21.500000,13.329221,58574400
1998-05-28,21.437500,21.593750,21.265625,21.578125,13.377655,30746800
1998-05-29,21.593750,21.625000,21.187500,21.203125,13.145175,34091200
1998-06-01,20.968750,21.152344,20.781250,20.937500,12.980492,42436800
1998-06-02,21.015625,21.484375,20.968750,21.375000,13.251723,38570800
1998-06-03,21.468750,21.609375,21.031250,21.078125,13.067676,36010800
1998-06-04,21.171875,21.531250,20.906250,21.515625,13.338912,33717600
1998-06-05,21.468750,21.625000,21.187500,21.562500,13.367967,34431600
1998-06-08,21.406250,21.578125,21.250000,21.421875,13.280784,18886400
1998-06-09,21.328125,21.890625,21.312500,21.765625,13.493894,35690400
1998-06-10,21.656250,22.093750,21.468750,21.500000,13.329221,33290400
1998-06-11,21.609375,21.781250,21.281250,21.328125,13.222665,41271200
1998-06-12,21.218750,21.531250,21.000000,21.437500,13.290477,41323600
1998-06-15,21.171875,21.828125,21.140625,21.484375,13.319533,42846000
1998-06-16,21.578125,22.484375,21.375000,22.468750,13.929809,61138400
1998-06-17,22.484375,23.093750,22.437500,22.765625,14.113859,76147600
1998-06-18,22.703125,22.937500,22.593750,22.796875,14.133240,39228400
1998-06-19,23.218750,23.687500,23.125000,23.671875,14.675704,91226800
1998-06-22,23.687500,23.984375,23.421875,23.953125,14.850065,48969600
1998-06-23,23.953125,25.218750,23.812500,25.187500,15.615335,124675200
1998-06-24,25.421875,26.281250,24.984375,26.234375,16.264366,105724800
1998-06-25,26.468750,26.718750,25.343750,25.390625,15.741271,88969600
1998-06-26,25.562500,26.156250,25.500000,26.109375,16.186871,55680400
1998-06-29,26.375000,26.921875,26.312500,26.859375,16.651844,65906000
1998-06-30,26.312500,27.140625,26.156250,27.093750,16.797148,77010000
1998-07-01,27.281250,27.531250,26.796875,27.343750,16.952137,53470400
1998-07-02,27.203125,27.281250,26.781250,26.812500,16.622778,27321200
1998-07-06,26.718750,27.015625,26.343750,26.953125,16.709963,35307600
1998-07-07,26.953125,27.140625,26.625000,26.984375,16.729334,32422800
1998-07-08,27.031250,27.531250,26.687500,27.468750,17.029627,41553600
1998-07-09,27.500000,28.000000,27.437500,27.750000,17.203985,43690000
1998-07-10,27.781250,28.312500,27.468750,28.296875,17.543036,45396800
1998-07-13,28.531250,29.562500,28.406250,29.390625,18.221127,69223200
1998-07-14,29.562500,29.687500,28.875000,29.125000,18.056450,56972400
1998-07-15,29.000000,29.500000,28.906250,29.343750,18.192059,48690000
1998-07-16,29.515625,29.718750,29.156250,29.343750,18.192059,65125200
1998-07-17,29.375000,29.906250,28.984375,29.484375,18.279249,83108400
1998-07-20,29.546875,29.875000,29.203125,29.250000,18.133947,45794800
1998-07-21,29.218750,29.750000,28.125000,28.203125,17.484911,74605200
1998-07-22,28.000000,29.312500,27.968750,29.187500,18.095188,71654400
1998-07-23,29.078125,29.375000,28.250000,28.250000,17.513973,51029600
1998-07-24,28.437500,28.906250,28.125000,28.453125,17.639900,60366400
1998-07-27,28.281250,29.187500,27.671875,29.187500,18.095188,58998000
1998-07-28,29.000000,29.218750,28.000000,28.062500,17.397730,78378400
1998-07-29,28.312500,28.562500,27.515625,27.671875,17.155563,59738000
1998-07-30,27.984375,28.406250,27.687500,28.359375,17.581783,72746400
1998-07-31,28.234375,28.378906,27.484375,27.484375,17.039316,53705200
1998-08-03,27.281250,27.718750,26.843750,27.109375,16.806826,73566400
1998-08-04,27.156250,27.406250,26.046875,26.125000,16.196548,91412000
1998-08-05,26.031250,26.562500,25.375000,26.078125,16.167500,120208800
1998-08-06,25.937500,26.734375,25.906250,26.718750,16.564655,68308000
1998-08-07,26.859375,26.875000,26.265625,26.468750,16.409670,54972400
1998-08-10,26.453125,26.578125,26.109375,26.109375,16.186871,46763200
1998-08-11,25.718750,26.093750,25.500000,25.859375,16.031881,60976400
1998-08-12,26.078125,26.296875,25.750000,26.265625,16.283735,53760000
1998-08-13,26.031250,26.500000,25.937500,25.984375,16.109367,51193200
1998-08-14,26.171875,26.265625,25.875000,26.062500,16.157806,29566400
1998-08-17,25.875000,26.843750,25.750000,26.828125,16.632471,54073200
1998-08-18,26.968750,27.953125,26.843750,27.812500,17.242741,70591200
1998-08-19,28.062500,28.187500,27.562500,27.640625,17.136187,55709600
1998-08-20,27.531250,28.187500,27.421875,28.140625,17.446167,49970400
1998-08-21,27.781250,27.968750,27.187500,27.656250,17.145868,59523600
1998-08-24,27.578125,28.000000,27.500000,27.593750,17.107119,26319200
1998-08-25,27.843750,28.421875,27.781250,28.203125,17.484911,58026800
1998-08-26,27.812500,28.437500,27.718750,28.140625,17.446167,44804400
1998-08-27,27.640625,28.187500,27.125000,27.312500,16.932764,74874000
1998-08-28,27.062500,27.406250,26.187500,26.312500,16.312796,72730000
1998-08-31,26.218750,26.625000,23.937500,23.984375,14.869442,132690400
1998-09-01,23.812500,25.437500,23.625000,25.312500,15.692830,140112400
1998-09-02,25.453125,26.062500,25.062500,25.140625,15.586274,63438400
1998-09-03,24.687500,25.187500,24.593750,24.812500,15.382848,67506800
1998-09-04,24.921875,25.062500,24.031250,24.156250,14.975997,50890400
1998-09-08,25.000000,25.515625,24.765625,25.492188,15.804232,60625600
1998-09-09,25.562500,26.109375,25.406250,25.562500,15.847824,65480800
1998-09-10,25.000000,25.281250,24.671875,25.187500,15.615335,60758000
1998-09-11,25.281250,26.156250,25.031250,26.062500,16.157806,58989200
1998-09-14,26.234375,26.765625,26.218750,26.500000,16.429039,45086800
1998-09-15,26.468750,27.109375,26.281250,27.078125,16.787453,49367600
1998-09-16,26.968750,27.125000,26.531250,27.046875,16.768085,42886800
1998-09-17,26.328125,26.625000,26.203125,26.234375,16.264366,45178400
1998-09-18,26.437500,26.562500,26.078125,26.343750,16.332165,47361600
1998-09-21,25.625000,27.015625,25.593750,26.968750,16.719648,45872000
1998-09-22,27.109375,27.468750,26.687500,27.296875,16.923077,43082000
1998-09-23,27.406250,28.468750,27.125000,28.406250,17.610844,65263600
1998-09-24,28.281250,28.656250,27.250000,27.531250,17.068380,63521600
1998-09-25,27.281250,28.281250,27.156250,28.265625,17.523661,47878400
1998-09-28,28.250000,28.593750,27.437500,27.828125,17.252428,41405200
1998-09-29,27.953125,28.500000,27.843750,28.218750,17.494602,48743200
1998-09-30,28.078125,28.390625,27.507813,27.515625,17.058697,38875600
1998-10-01,27.015625,27.375000,26.000000,26.015625,16.128746,65442400
1998-10-02,25.843750,26.296875,25.250000,26.031250,16.138432,65889600
1998-10-05,25.625000,25.718750,24.125000,25.296875,15.683141,114937600
1998-10-06,25.625000,25.906250,24.343750,24.406250,15.130993,76550000
1998-10-07,24.343750,24.937500,23.343750,23.531250,14.588521,90710400
1998-10-08,22.640625,22.968750,21.937500,22.796875,14.133240,144719200
1998-10-09,23.296875,24.250000,23.062500,24.218750,15.014744,72661600
1998-10-12,24.812500,25.250000,24.625000,24.937500,15.460345,51502800
1998-10-13,24.875000,24.937500,23.937500,24.109375,14.946941,47995600
1998-10-14,23.968750,25.343750,23.968750,25.046875,15.528156,62403200
1998-10-15,25.031250,26.406250,24.906250,26.359375,16.341852,66253600
1998-10-16,26.500000,26.625000,26.000000,26.265625,16.283735,68620000
1998-10-19,26.031250,26.046875,25.281250,25.734375,15.954381,60177600
1998-10-20,25.812500,25.843750,24.906250,25.062500,15.537835,94368400
1998-10-21,26.218750,26.718750,25.765625,26.609375,16.496851,125377200
1998-10-22,26.500000,27.531250,26.312500,27.500000,17.049004,81910800
1998-10-23,27.250000,27.500000,26.546875,26.593750,16.487158,59882000
1998-10-26,26.703125,27.000000,26.421875,26.765625,16.593721,59678400
1998-10-27,26.937500,26.968750,26.250000,26.359375,16.341852,65434800
1998-10-28,26.218750,26.656250,26.218750,26.421875,16.380608,56808400
1998-10-29,26.359375,26.875000,26.359375,26.656250,16.525913,52402800
1998-10-30,26.812500,27.046875,26.281250,26.468750,16.409670,59322800
1998-11-02,26.593750,26.718750,26.250000,26.453125,16.399981,48388400
1998-11-03,26.375000,26.640625,26.187500,26.296875,16.303106,36546800
1998-11-04,26.453125,26.828125,26.218750,26.375000,16.351547,67459600
1998-11-05,26.328125,26.906250,26.312500,26.593750,16.487158,76727200
1998-11-06,26.515625,27.437500,26.484375,27.328125,16.942448,74461200
1998-11-09,27.296875,27.843750,27.203125,27.671875,17.155563,68956800
1998-11-10,27.531250,28.359375,27.515625,28.015625,17.368670,72075600
1998-11-11,28.359375,28.687500,27.718750,27.765625,17.213682,63899200
1998-11-12,27.562500,27.781250,27.125000,27.187500,16.855267,38526800
1998-11-13,27.109375,27.625000,27.093750,27.500000,17.049004,28368800
1998-11-16,27.828125,27.937500,26.875000,27.203125,16.864948,42620400
1998-11-17,27.250000,28.093750,27.234375,27.968750,17.339607,58744000
1998-11-18,27.390625,27.765625,27.281250,27.437500,17.010262,41691200
1998-11-19,27.265625,28.125000,27.265625,27.937500,17.320234,45220800
1998-11-20,28.187500,28.437500,27.812500,28.406250,17.610844,48405200
1998-11-23,28.125000,30.046875,28.125000,29.796875,18.472984,110870400
1998-11-24,29.671875,31.265625,29.656250,30.421875,18.860453,101114800
1998-11-25,30.671875,31.093750,30.187500,31.062500,19.257635,41394000
1998-11-27,31.281250,32.031250,31.078125,32.015625,19.848520,26335600
1998-11-30,32.343750,32.566406,30.484375,30.500000,18.908897,70900000
1998-12-01,30.062500,32.437500,30.031250,32.375000,20.071335,86330800
1998-12-02,32.296875,32.437500,31.375000,31.687500,19.645102,65759600
1998-12-03,31.718750,32.234375,30.500000,30.531250,18.928272,51426800
1998-12-04,31.234375,31.843750,31.000000,31.843750,19.741970,44352000
1998-12-07,31.921875,33.437500,31.687500,33.390625,20.700975,89809200
1998-12-08,33.218750,33.562500,32.437500,32.796875,20.332876,77585200
1998-12-09,33.031250,33.453125,32.500000,33.406250,20.710669,44781600
1998-12-10,33.281250,33.656250,32.843750,32.890625,20.390999,57015600
1998-12-11,32.750000,33.671875,32.687500,33.500000,20.768793,51728800
1998-12-14,33.187500,33.437500,31.921875,31.984375,19.829159,64077600
1998-12-15,32.328125,33.000000,32.312500,32.968750,20.439428,51719600
1998-12-16,33.125000,33.781250,32.281250,33.437500,20.730040,60024000
1998-12-17,33.546875,33.718750,33.062500,33.593750,20.826908,46963600
1998-12-18,33.750000,34.562500,33.531250,34.453125,21.359692,59648000
1998-12-21,34.656250,35.546875,34.437500,35.109375,21.766541,48112000
1998-12-22,35.125000,35.125000,34.343750,34.609375,21.456560,41350000
1998-12-23,35.093750,35.953125,34.843750,35.890625,22.250887,34940000
1998-12-24,35.906250,36.000000,35.375000,35.437500,21.969971,13832400
1998-12-28,35.750000,35.906250,35.375000,35.593750,22.066837,23636400
1998-12-29,35.640625,35.640625,34.906250,35.125000,21.776220,29651600
1998-12-30,35.218750,35.839844,34.718750,34.750000,21.543743,34942800
1998-12-31,34.796875,35.000000,34.500000,34.671875,21.495298,23834400
1999-01-04,34.902344,36.312500,34.843750,35.250000,21.853722,69305200
1999-01-05,35.468750,37.000000,35.359375,36.625000,22.706177,64281600
1999-01-06,37.375000,37.875000,36.687500,37.812500,23.442385,69064800
1999-01-07,37.437500,37.656250,37.062500,37.625000,23.326138,51150400
1999-01-08,38.046875,38.125000,36.750000,37.468750,23.229267,50244800
1999-01-11,37.718750,37.734375,36.062500,36.875000,22.861176,46463200
1999-01-12,37.031250,37.031250,35.250000,35.546875,22.037766,57907200
1999-01-13,34.000000,36.937500,34.000000,35.953125,22.289642,75346000
1999-01-14,36.312500,36.390625,35.375000,35.437500,21.969971,59214000
1999-01-15,35.734375,37.500000,35.343750,37.437500,23.209890,59344000
1999-01-19,37.843750,39.593750,37.718750,38.906250,24.120464,102741600
1999-01-20,41.734375,41.937500,40.621094,40.656250,25.205400,125481200
1999-01-21,40.437500,40.828125,39.437500,39.578125,24.537008,80077200
1999-01-22,38.906250,40.058594,38.812500,39.062500,24.217337,82160000
1999-01-25,40.421875,40.828125,39.781250,40.468750,25.089155,103076400
1999-01-26,41.375000,42.937500,41.125000,42.890625,26.590639,120203200
1999-01-27,43.125000,43.609375,42.125000,42.156250,26.135351,98048000
1999-01-28,42.937500,43.515625,42.453125,43.500000,26.968426,78838400
1999-01-29,43.687500,43.781250,42.718750,43.750000,27.123415,79571600
1999-02-01,43.859375,43.984375,42.703125,43.234375,26.803755,81729200
1999-02-02,43.125000,43.140625,41.562500,41.906250,25.980354,91965600
1999-02-03,41.593750,42.468750,41.500000,41.703125,25.854418,73749200
1999-02-04,42.031250,42.093750,39.718750,39.765625,24.653250,89151600
1999-02-05,40.062500,40.406250,38.718750,40.000000,24.798555,127945200
1999-02-08,40.640625,41.390625,40.406250,41.312500,25.612249,109866800
1999-02-09,41.234375,41.687500,39.937500,40.015625,24.808239,77293600
1999-02-10,39.968750,41.093750,39.656250,40.156250,24.895418,73694000
1999-02-11,40.687500,40.968750,40.093750,40.687500,25.224783,60366000
1999-02-12,40.421875,40.921875,39.281250,39.437500,24.449823,62930400
1999-02-16,39.937500,39.968750,38.640625,39.062500,24.217337,73666800
1999-02-17,38.234375,38.531250,37.125000,37.500000,23.248634,101215600
1999-02-18,37.734375,37.843750,35.996094,36.437500,22.589926,117035200
1999-02-19,36.859375,37.312500,36.437500,36.937500,22.899914,73085600
1999-02-22,37.062500,37.250000,36.187500,37.203125,23.064602,92514400
1999-02-23,38.234375,38.906250,37.625000,38.859375,24.091402,95106800
1999-02-24,39.109375,39.843750,38.187500,38.218750,23.694239,67696800
1999-02-25,38.093750,38.437500,37.406250,38.375000,23.791111,70817200
1999-02-26,38.093750,38.125000,37.375000,37.531250,23.268017,59273200
1999-03-01,37.390625,38.140625,37.375000,37.937500,23.519875,58332000
1999-03-02,37.968750,38.531250,36.906250,37.140625,23.025831,58569600
1999-03-03,37.250000,37.671875,36.765625,37.406250,23.190519,76798400
1999-03-04,37.781250,38.375000,37.031250,38.062500,23.597368,61696400
1999-03-05,38.687500,38.843750,38.281250,38.734375,24.013908,47302800
1999-03-08,38.875000,39.808594,38.750000,39.750000,24.643557,46726000
1999-03-09,39.968750,41.187500,39.937500,40.453125,25.079473,90129600
1999-03-10,40.578125,40.625000,39.796875,40.343750,25.011663,53114800
1999-03-11,40.250000,41.140625,39.828125,40.359375,25.021362,62948400
1999-03-12,40.656250,40.687500,39.203125,40.046875,24.827616,73395200
1999-03-15,40.140625,41.500000,39.468750,41.468750,25.709122,60609600
1999-03-16,41.375000,42.500000,41.062500,42.265625,26.203157,68554000
1999-03-17,42.265625,42.359375,41.687500,41.781250,25.902864,44919600
1999-03-18,41.609375,43.140625,41.546875,43.109375,26.726254,56231200
1999-03-19,43.468750,43.531250,42.468750,42.796875,26.532505,91980400
1999-03-22,43.234375,43.734375,43.000000,43.203125,26.784376,55719200
1999-03-23,43.171875,43.531250,41.562500,41.640625,25.815681,69581200
1999-03-24,41.750000,42.953125,40.781250,42.812500,26.542194,82634400
1999-03-25,43.265625,45.015625,43.125000,44.984375,27.888691,109447600
1999-03-26,44.734375,45.093750,43.937500,44.531250,27.607750,94687600
1999-03-29,45.062500,46.312500,43.937500,46.187500,28.634573,79777000
1999-03-30,46.687500,46.750000,46.125000,46.500000,28.828310,67502400
1999-03-31,47.250000,47.312500,44.562500,44.812500,27.782122,58752600
1999-04-01,45.625000,46.437500,45.132813,46.343750,28.731453,41106000
1999-04-05,47.156250,47.507813,46.750000,47.468750,29.428917,39848600
1999-04-06,47.593750,47.812500,46.625000,47.031250,29.157669,39674800
1999-04-07,47.437500,47.500000,45.625000,46.656250,28.925175,46910200
1999-04-08,46.625000,47.312500,45.500000,47.281250,29.312675,38637000
1999-04-09,47.125000,47.500000,46.500000,47.125000,29.215788,31816800
1999-04-12,45.812500,46.812500,45.687500,46.500000,28.828310,37858800
1999-04-13,46.562500,46.562500,44.593750,45.062500,27.937124,46746800
1999-04-14,45.406250,45.562500,42.937500,42.937500,26.619694,52944000
1999-04-15,43.656250,44.937500,41.937500,44.437500,27.549639,72594600
1999-04-16,44.531250,44.562500,42.937500,43.312500,26.852177,44774000
1999-04-19,43.437500,44.062500,40.187500,40.500000,25.108538,75389000
1999-04-20,41.125000,42.000000,40.000000,41.562500,25.767241,108459400
1999-04-21,41.062500,41.250000,40.000000,41.000000,25.418516,92732800
1999-04-22,42.500000,42.625000,41.687500,42.468750,26.329088,55096400
1999-04-23,42.500000,43.500000,41.500000,43.000000,26.658442,56592000
1999-04-26,43.593750,44.468750,43.375000,44.000000,27.278399,48349800
1999-04-27,44.375000,44.375000,41.968750,42.000000,26.038483,58665800
1999-04-28,42.656250,43.250000,40.859375,41.062500,25.457270,55963400
1999-04-29,41.187500,41.843750,40.203125,41.031250,25.437895,60880600
1999-04-30,41.375000,41.875000,39.937500,40.656250,25.205400,58558600
1999-05-03,40.718750,40.750000,39.281250,39.937500,24.759808,67180000
1999-05-04,40.250000,40.906250,38.875000,39.031250,24.197968,66502200
1999-05-05,39.562500,39.937500,38.218750,39.562500,24.527313,67028200
1999-05-06,40.343750,40.562500,38.750000,38.968750,24.159214,74021000
1999-05-07,39.812500,40.187500,39.000000,39.531250,24.507946,48011600
1999-05-10,39.937500,40.250000,39.125000,39.843750,24.701683,46218000
1999-05-11,40.375000,40.507813,39.718750,39.937500,24.759808,42786200
1999-05-12,40.375000,40.500000,39.625000,40.250000,24.953541,60142600
1999-05-13,40.562500,40.875000,39.562500,39.562500,24.527313,51737200
1999-05-14,39.437500,39.968750,38.312500,38.437500,23.829857,84401000
1999-05-17,38.687500,39.781250,38.500000,39.562500,24.527313,66850200
1999-05-18,39.906250,40.125000,38.968750,39.343750,24.391697,63858400
1999-05-19,39.937500,39.937500,38.625000,39.656250,24.585434,46510800
1999-05-20,39.781250,40.000000,39.187500,39.218750,24.314198,42386200
1999-05-21,39.250000,39.500000,38.500000,38.781250,24.042971,56568800
1999-05-24,38.937500,38.937500,38.031250,38.625000,23.946104,38990000
1999-05-25,38.375000,39.625000,38.062500,38.125000,23.636114,50791600
1999-05-26,38.593750,39.250000,37.750000,39.250000,24.333567,52022800
1999-05-27,39.125000,39.718750,38.750000,39.187500,24.294830,56702200
1999-05-28,39.375000,40.437500,39.062500,40.343750,25.011663,41548000
1999-06-01,40.312500,40.375000,39.218750,39.250000,24.333567,36046400
1999-06-02,39.031250,39.312500,38.125000,39.218750,24.314198,42812600
1999-06-03,39.187500,39.468750,38.062500,38.187500,23.674877,32934400
1999-06-04,38.468750,39.843750,38.375000,39.781250,24.662935,35668200
1999-06-07,39.968750,40.531250,39.593750,40.125000,24.876049,32392200
1999-06-08,39.937500,41.062500,39.500000,39.687500,24.604822,41516400
1999-06-09,40.062500,41.312500,40.000000,41.156250,25.515392,53310800
1999-06-10,40.937500,41.156250,39.531250,39.937500,24.759808,35277400
1999-06-11,40.000000,40.250000,38.781250,39.062500,24.217337,34543000
1999-06-14,39.375000,39.843750,38.718750,38.781250,24.042971,28369800
1999-06-15,39.031250,39.437500,38.343750,38.843750,24.081717,36981000
1999-06-16,39.531250,40.812500,39.468750,40.500000,25.108538,48325200
1999-06-17,40.343750,41.500000,40.250000,41.437500,25.689756,44475200
1999-06-18,41.156250,42.500000,41.062500,42.500000,26.348471,69116200
1999-06-21,42.437500,44.500000,42.437500,44.468750,27.569012,56194400
1999-06-22,44.218750,44.218750,43.125000,43.250000,26.813431,38751000
1999-06-23,42.968750,43.687500,42.531250,43.000000,26.658442,33942000
1999-06-24,42.875000,43.125000,42.000000,42.312500,26.232216,33559000
1999-06-25,42.687500,43.218750,42.187500,42.468750,26.329088,24933000
1999-06-28,42.750000,43.406250,42.468750,43.375000,26.890924,31701000
1999-06-29,43.343750,44.031250,43.000000,44.000000,27.278399,38973200
1999-06-30,43.875000,45.125000,43.375000,45.093750,27.956497,57610200
1999-07-01,44.937500,45.750000,44.187500,45.593750,28.266479,47737800
1999-07-02,45.437500,46.062500,45.156250,46.000000,28.518332,32094800
1999-07-06,46.125000,46.468750,44.625000,44.781250,27.762762,45419400
1999-07-07,45.031250,46.156250,44.937500,46.156250,28.615206,33834600
1999-07-08,45.906250,46.500000,45.343750,46.281250,28.692694,37790400
1999-07-09,46.187500,46.656250,46.125000,46.625000,28.905806,33884200
1999-07-12,46.593750,47.375000,46.187500,47.093750,29.196417,43847800
1999-07-13,46.562500,47.031250,46.406250,46.812500,29.022051,30845000
1999-07-14,46.875000,47.500000,46.250000,47.468750,29.428917,37985200
1999-07-15,47.500000,47.625000,46.875000,47.187500,29.254541,40926200
1999-07-16,47.750000,49.937500,47.500000,49.718750,30.823833,115369800
1999-07-19,50.000000,50.375000,48.906250,49.187500,30.494476,81181600
1999-07-20,48.218750,48.375000,46.156250,46.656250,28.925175,92287400
1999-07-21,46.812500,47.656250,46.500000,47.343750,29.351408,54050800
1999-07-22,47.187500,47.250000,45.000000,45.531250,28.227718,60904200
1999-07-23,45.781250,45.875000,44.843750,45.125000,27.975874,68833200
1999-07-26,44.437500,44.906250,43.812500,43.812500,27.162159,50885000
1999-07-27,44.406250,44.875000,44.000000,44.406250,27.530272,65513000
1999-07-28,44.593750,45.250000,44.187500,45.000000,27.898375,62215200
1999-07-29,44.343750,44.406250,43.156250,43.468750,26.949055,57968200
1999-07-30,43.812500,44.312500,42.750000,42.906250,26.600323,51127400
1999-08-02,42.843750,43.468750,42.187500,42.406250,26.290350,48050600
1999-08-03,42.937500,43.031250,42.187500,42.375000,26.270958,55051200
1999-08-04,42.562500,43.593750,42.375000,42.468750,26.329088,75573400
1999-08-05,42.687500,43.187500,42.375000,42.875000,26.580954,76634000
1999-08-06,43.031250,43.218750,42.468750,42.562500,26.387203,67205800
1999-08-09,42.812500,42.906250,41.843750,41.906250,25.980354,39333600
1999-08-10,41.781250,42.031250,40.812500,41.468750,25.709122,62743000
1999-08-11,42.000000,42.343750,41.156250,42.093750,26.096605,66105200
1999-08-12,41.968750,42.093750,40.812500,40.875000,25.341017,61062000
1999-08-13,41.468750,42.812500,41.375000,42.343750,26.251589,65099800
1999-08-16,42.531250,42.945313,41.156250,42.156250,26.135351,57321800
1999-08-17,42.718750,42.750000,41.468750,42.281250,26.212845,51749000
1999-08-18,42.218750,43.093750,42.031250,42.500000,26.348471,58361200
1999-08-19,42.281250,42.562500,41.562500,41.906250,25.980354,71478200
1999-08-20,42.000000,42.390625,41.531250,41.687500,25.844738,46072800
1999-08-23,42.156250,43.312500,41.937500,43.218750,26.794054,60447000
1999-08-24,43.531250,46.750000,43.531250,46.093750,28.576460,120450000
1999-08-25,46.812500,48.000000,46.593750,47.656250,29.545147,81877600
1999-08-26,47.687500,48.187500,46.843750,47.312500,29.332022,61246000
1999-08-27,47.531250,47.562500,46.187500,46.625000,28.905806,41948400
1999-08-30,46.437500,46.718750,45.781250,46.125000,28.595829,33300800
1999-08-31,45.906250,46.562500,45.062500,46.281250,28.692694,46882800
1999-09-01,46.156250,46.718750,45.812500,46.187500,28.634573,36607200
1999-09-02,45.750000,46.281250,45.343750,45.906250,28.460209,33340800
1999-09-03,46.875000,48.218750,46.750000,47.937500,29.719509,52098000
1999-09-07,47.437500,48.343750,46.875000,47.125000,29.215788,47028000
1999-09-08,46.843750,47.343750,46.031250,46.125000,28.595829,42568200
1999-09-09,46.218750,47.070313,45.898438,47.031250,29.157669,38475200
1999-09-10,47.531250,47.656250,47.000000,47.500000,29.448275,34455000
1999-09-13,47.250000,47.406250,46.687500,46.937500,29.099550,27870800
1999-09-14,46.843750,47.781250,46.812500,47.531250,29.467651,40207800
1999-09-15,47.750000,47.875000,46.187500,46.312500,28.712070,48413800
1999-09-16,46.437500,47.031250,45.312500,47.000000,29.138294,45796000
1999-09-17,47.187500,48.250000,46.906250,48.218750,29.893883,79773400
1999-09-20,48.000000,48.937500,47.500000,48.781250,30.242601,48601800
1999-09-21,48.281250,48.281250,47.062500,47.312500,29.332022,47082800
1999-09-22,47.375000,48.312500,46.843750,48.031250,29.777639,48531600
1999-09-23,48.437500,48.437500,45.007813,45.593750,28.266479,71073600
1999-09-24,45.093750,45.687500,44.437500,45.468750,28.188990,70277000
1999-09-27,46.000000,46.468750,45.437500,45.718750,28.343979,34132200
1999-09-28,45.625000,46.343750,44.531250,46.062500,28.557077,46000600
1999-09-29,45.781250,46.062500,44.562500,44.750000,27.743368,37484400
1999-09-30,45.000000,45.843750,44.406250,45.281250,28.072742,47455400
1999-10-01,45.093750,45.312500,44.156250,44.992188,27.893534,44239000
1999-10-04,45.250000,46.312500,45.125000,46.281250,28.692694,29998000
1999-10-05,46.375000,46.937500,44.750000,45.906250,28.460209,43397000
1999-10-06,46.156250,47.000000,46.031250,46.843750,29.041433,35500200
1999-10-07,46.843750,47.531250,46.343750,46.875000,29.060789,46036400
1999-10-08,46.750000,47.593750,46.062500,47.468750,29.428917,35697000
1999-10-11,47.312500,47.500000,47.062500,47.156250,29.235155,19943800
1999-10-12,47.000000,47.156250,46.187500,46.281250,28.692694,27668600
1999-10-13,46.000000,46.562500,45.156250,45.531250,28.227718,38098400
1999-10-14,45.437500,46.117188,44.843750,45.343750,28.111481,42737800
1999-10-15,44.750000,44.906250,43.656250,44.031250,27.297779,73788000
1999-10-18,43.593750,44.000000,42.531250,43.937500,27.239658,75312800
1999-10-19,44.125000,44.625000,42.625000,43.156250,26.755310,69945600
1999-10-20,45.781250,46.187500,45.125000,46.125000,28.595829,88090600
1999-10-21,45.281250,46.562500,45.250000,46.531250,28.847692,60801200
1999-10-22,46.781250,46.937500,45.875000,46.343750,28.731453,43650600
1999-10-25,46.000000,46.781250,45.562500,46.218750,28.653954,30492200
1999-10-26,47.187500,47.625000,46.132813,46.187500,28.634573,52467600
1999-10-27,45.750000,45.812500,44.843750,45.437500,28.169598,54416600
1999-10-28,45.000000,45.437500,44.656250,44.937500,27.859617,70570400
1999-10-29,45.718750,47.000000,45.625000,46.281250,28.692694,79452600
1999-11-01,46.625000,47.093750,46.062500,46.187500,28.634573,53261200
1999-11-02,46.375000,47.250000,45.968750,46.281250,28.692694,46349000
1999-11-03,46.468750,46.750000,45.750000,46.000000,28.518332,44517000
1999-11-04,46.156250,46.375000,45.156250,45.875000,28.440836,54239400
1999-11-05,45.906250,46.437500,45.250000,45.781250,28.382700,70167400
1999-11-08,42.406250,45.375000,42.187500,44.968750,27.879002,243819200
1999-11-09,44.875000,44.937500,43.218750,44.437500,27.549639,109769800
1999-11-10,44.062500,44.562500,43.218750,43.562500,27.007174,69385400
1999-11-11,44.125000,45.218750,44.125000,44.812500,27.782122,69274600
1999-11-12,44.875000,45.000000,43.531250,44.593750,27.646507,49414200
1999-11-15,44.125000,44.250000,43.468750,43.500000,26.968426,47080400
1999-11-16,43.468750,43.875000,42.937500,43.656250,27.065302,59165200
1999-11-17,43.218750,43.531250,42.500000,42.500000,26.348471,66819000
1999-11-18,42.468750,42.906250,42.250000,42.468750,26.329088,64493200
1999-11-19,42.218750,43.281250,42.187500,43.000000,26.658442,58226000
1999-11-22,44.812500,45.187500,44.218750,44.906250,27.840256,90596600
1999-11-23,44.625000,45.687500,44.187500,44.812500,27.782122,70787400
1999-11-24,44.781250,46.125000,44.750000,45.843750,28.421461,53771000
1999-11-26,45.812500,46.687500,45.500000,45.562500,28.247105,28514200
1999-11-29,45.062500,46.031250,44.750000,45.093750,27.956497,51460200
1999-11-30,44.875000,46.437500,44.781250,45.523438,28.222883,64145600
1999-12-01,45.531250,46.968750,45.437500,46.593750,28.886440,48864200
1999-12-02,46.531250,47.625000,46.437500,47.406250,29.390148,55473800
1999-12-03,47.906250,48.562500,47.867188,48.062500,29.797014,64100600
1999-12-06,47.625000,48.593750,47.375000,47.718750,29.583893,49098200
1999-12-07,47.375000,47.437500,46.437500,46.500000,28.828310,56859200
1999-12-08,46.562500,47.156250,45.843750,45.875000,28.440836,40955800
1999-12-09,46.000000,46.656250,45.718750,46.375000,28.750820,46258200
1999-12-10,46.687500,47.062500,46.125000,46.937500,29.099550,36836000
1999-12-13,46.804688,48.468750,46.375000,48.312500,29.951994,52691600
1999-12-14,48.093750,50.562500,47.656250,49.343750,30.591351,144116200
1999-12-15,49.281250,54.375000,49.250000,54.218750,33.613651,155571600
1999-12-16,54.625000,57.500000,54.468750,56.843750,35.241066,128660200
1999-12-17,58.312500,58.562500,56.812500,57.625000,35.725410,105898800
1999-12-20,57.406250,57.500000,55.593750,56.375000,34.950432,39433800
1999-12-21,56.187500,58.312500,55.312500,57.937500,35.919151,57446000
1999-12-22,58.148438,59.000000,57.562500,58.781250,36.442253,38565200
1999-12-23,58.625000,59.625000,58.375000,58.718750,36.403496,31028400
1999-12-27,59.218750,59.625000,58.062500,59.562500,36.926605,32202200
1999-12-28,59.375000,59.406250,58.531250,58.750000,36.422867,24591000
1999-12-29,58.468750,59.187500,58.406250,58.968750,36.558498,17449200
1999-12-30,58.937500,59.968750,58.562500,58.812500,36.461617,22360000
1999-12-31,58.750000,58.875000,58.125000,58.375000,36.190376,12517600
2000-01-03,58.687500,59.312500,56.000000,58.281250,36.132271,53228400
2000-01-04,56.781250,58.562500,56.125000,56.312500,34.911705,54119000
2000-01-05,55.562500,58.187500,54.687500,56.906250,35.279800,64059600
2000-01-06,56.093750,56.937500,54.187500,55.000000,34.098007,54976600
2000-01-07,54.312500,56.125000,53.656250,55.718750,34.543610,62013600
2000-01-10,56.718750,56.843750,55.687500,56.125000,34.795460,44963600
2000-01-11,55.750000,57.125000,54.343750,54.687500,33.904274,46743600
2000-01-12,54.250000,54.437500,52.218750,52.906250,32.799961,66532400
2000-01-13,52.187500,54.312500,50.750000,53.906250,33.419926,83144000
2000-01-14,53.593750,56.968750,52.875000,56.125000,34.795460,73416400
2000-01-18,55.906250,58.250000,55.875000,57.656250,35.744778,81483600
2000-01-19,55.250000,55.750000,53.000000,53.500000,33.168056,97568200
2000-01-20,53.531250,54.843750,52.937500,53.000000,32.858078,56349800
2000-01-21,53.500000,53.625000,51.625000,51.875000,32.160633,68416200
2000-01-24,51.898438,52.843750,50.406250,50.625000,31.385660,63597600
2000-01-25,50.500000,51.937500,49.781250,51.406250,31.870012,59823200
2000-01-26,51.218750,51.750000,49.562500,49.687500,30.804451,49365000
2000-01-27,49.945313,50.593750,48.625000,49.375000,30.610722,63654800
2000-01-28,49.062500,50.125000,48.625000,49.125000,30.455711,58225400
2000-01-31,48.812500,49.093750,47.437500,48.937500,30.339487,73194200
2000-02-01,49.250000,51.625000,48.843750,51.468750,31.908762,70196600
2000-02-02,51.218750,51.968750,50.250000,50.406250,31.250053,49915600
2000-02-03,51.031250,52.093750,50.062500,51.812500,32.121880,49186000
2000-02-04,52.187500,54.000000,52.070313,53.281250,33.032452,55365400
2000-02-07,53.406250,53.437500,52.125000,53.312500,33.051826,40005800
2000-02-08,53.218750,55.000000,53.218750,54.968750,34.078632,56229000
2000-02-09,54.718750,54.718750,51.937500,52.000000,32.238110,55090000
2000-02-10,51.945313,53.281250,51.250000,53.000000,32.858078,54527800
2000-02-11,52.437500,52.437500,49.562500,49.968750,30.978809,115559000
2000-02-14,50.617188,50.875000,49.531250,49.812500,30.881952,81028600
2000-02-15,49.875000,50.000000,49.062500,49.281250,30.552570,71027600
2000-02-16,49.625000,50.093750,48.562500,48.812500,30.261986,65202600
2000-02-17,49.250000,49.843750,48.570313,49.812500,30.881952,80343400
2000-02-18,50.000000,50.031250,47.437500,47.531250,29.467651,79063000
2000-02-22,47.562500,48.562500,46.406250,46.906250,29.080175,66296200
2000-02-23,46.750000,47.875000,46.031250,47.125000,29.215788,75847200
2000-02-24,47.125000,47.937500,46.000000,47.375000,29.370783,69733200
2000-02-25,47.343750,47.351563,45.250000,45.656250,28.305229,65301400
2000-02-28,45.125000,46.062500,44.062500,45.781250,28.382700,76131800
2000-02-29,45.875000,45.875000,44.437500,44.687500,27.704628,58437400
2000-03-01,44.812500,47.046875,44.468750,45.406250,28.150238,106889800
2000-03-02,45.906250,47.687500,45.562500,46.687500,28.944550,106932600
2000-03-03,47.375000,49.437500,46.937500,48.062500,29.797014,101435200
2000-03-06,48.000000,48.687500,45.062500,45.312500,28.092106,93609400
2000-03-07,48.062500,48.750000,45.968750,46.437500,28.789566,135061000
2000-03-08,46.906250,48.093750,45.500000,47.781250,29.622648,94290000
2000-03-09,47.656250,50.000000,47.500000,50.000000,30.998198,88198800
2000-03-10,49.781250,51.250000,49.750000,50.500000,31.308167,85589000
2000-03-13,48.812500,50.125000,48.750000,49.000000,30.378233,61831800
2000-03-14,49.312500,49.625000,47.562500,47.562500,29.487020,73489200
2000-03-15,47.281250,48.312500,46.843750,47.687500,29.564531,53208000
2000-03-16,47.968750,48.343750,46.625000,47.687500,29.564531,77300800
2000-03-17,47.625000,49.750000,47.250000,49.687500,30.804451,81161600
2000-03-20,49.375000,49.875000,48.250000,48.687500,30.184490,47773000
2000-03-21,48.375000,51.562500,48.250000,51.375000,31.850636,81648800
2000-03-22,51.406250,52.812500,50.562500,51.625000,32.005634,93975800
2000-03-23,53.406250,56.437500,53.312500,55.937500,34.679214,148224000
2000-03-24,56.312500,57.500000,54.781250,55.843750,34.621098,112196800
2000-03-27,53.882813,54.125000,51.968750,52.031250,32.257492,111434000
2000-03-28,51.812500,53.718750,51.187500,52.156250,32.334999,81114400
2000-03-29,52.593750,54.468750,52.562500,53.593750,33.226170,64363800
2000-03-30,53.093750,54.312500,51.250000,51.687500,32.044392,64178400
2000-03-31,53.000000,54.125000,52.062500,53.125000,32.935581,64281400
2000-04-03,47.218750,48.250000,45.000000,45.437500,28.169598,260118200
2000-04-04,45.781250,46.000000,42.468750,44.281250,27.452774,181244400
2000-04-05,44.125000,44.250000,42.937500,43.187500,26.774687,82887600
2000-04-06,43.937500,44.000000,42.632813,43.000000,26.658442,66421400
2000-04-07,43.500000,44.687500,42.500000,44.531250,27.607750,82613600
2000-04-10,44.312500,44.312500,43.000000,43.031250,26.677824,60685400
2000-04-11,42.562500,43.031250,41.750000,41.937500,25.999731,71961800
2000-04-12,41.062500,41.125000,39.375000,39.687500,24.604822,153003800
2000-04-13,40.437500,41.125000,39.500000,39.625000,24.566072,94316200
2000-04-14,39.562500,39.750000,36.625000,37.062500,22.977404,151217800
2000-04-17,37.125000,38.000000,36.500000,37.937500,23.519875,119772200
2000-04-18,38.250000,40.968750,37.937500,40.281250,24.972908,91794600
2000-04-19,40.718750,40.750000,39.062500,39.343750,24.391697,53715400
2000-04-20,39.312500,39.937500,38.750000,39.468750,24.469196,52387400
2000-04-24,33.625000,34.000000,32.500000,33.312500,20.652548,313645800
2000-04-25,34.375000,34.750000,33.812500,34.687500,21.505003,159517400
2000-04-26,35.000000,35.562500,33.687500,34.000000,21.078777,107091200
2000-04-27,33.718750,34.968750,33.687500,34.906250,21.640617,77669800
2000-04-28,35.375000,35.500000,34.125000,34.875000,21.621243,78082600
2000-05-01,36.437500,37.000000,35.843750,36.718750,22.764296,107811000
2000-05-02,36.406250,36.750000,34.750000,34.937500,21.659983,97716200
2000-05-03,35.187500,35.406250,34.406250,35.281250,21.873096,55354800
2000-05-04,35.156250,35.625000,34.656250,35.218750,21.834352,43317200
2000-05-05,35.125000,35.906250,34.937500,35.562500,22.047459,36402200
2000-05-08,35.468750,35.687500,34.843750,34.906250,21.640617,36187600
2000-05-09,35.093750,35.218750,33.750000,33.906250,21.020641,60778400
2000-05-10,33.875000,33.937500,32.875000,33.093750,20.516928,67740000
2000-05-11,33.312500,34.062500,32.875000,33.937500,21.040020,58390800
2000-05-12,34.218750,34.875000,34.125000,34.406250,21.330626,37886000
2000-05-15,34.500000,34.718750,34.000000,34.687500,21.505003,33899600
2000-05-16,34.781250,35.312500,34.531250,34.750000,21.543743,48410600
2000-05-17,34.437500,34.562500,33.625000,33.843750,20.981909,53242000
2000-05-18,34.031250,34.031250,32.937500,33.093750,20.516928,53640400
2000-05-19,32.687500,32.968750,32.250000,32.531250,20.168196,66578000
2000-05-22,32.562500,32.625000,31.218750,32.093750,19.896961,69955000
2000-05-23,31.937500,32.781250,31.531250,31.593750,19.586988,57963200
2000-05-24,31.562500,33.281250,31.500000,32.781250,20.323195,85482400
2000-05-25,32.281250,32.375000,30.562500,30.750000,19.063887,94348800
2000-05-26,31.031250,31.312500,30.187500,30.718750,19.044514,55822000
2000-05-30,31.218750,32.062500,31.000000,31.687500,19.645102,68536400
2000-05-31,31.820313,31.851563,31.031250,31.281250,19.393246,54968200
2000-06-01,32.187500,33.000000,31.906250,32.281250,20.013201,94507200
2000-06-02,33.000000,33.375000,32.500000,33.156250,20.555676,80463200
2000-06-05,33.007813,34.187500,33.000000,33.437500,20.730040,64400000
2000-06-06,34.093750,34.937500,33.906250,34.812500,21.582500,99019000
2000-06-07,34.625000,35.375000,33.562500,35.250000,21.853722,76310600
2000-06-08,35.781250,36.062500,34.125000,34.406250,21.330626,94765600
2000-06-09,34.812500,34.843750,34.156250,34.406250,21.330626,35710200
2000-06-12,34.500000,34.500000,33.187500,33.437500,20.730040,49260600
2000-06-13,33.375000,34.000000,33.062500,33.937500,21.040020,44289200
2000-06-14,34.906250,35.500000,34.750000,35.250000,21.853722,79992400
2000-06-15,35.406250,36.343750,35.312500,36.187500,22.434938,65592600
2000-06-16,36.312500,36.562500,35.750000,36.281250,22.493067,68710600
2000-06-19,36.281250,36.906250,36.000000,36.843750,22.841797,46604800
2000-06-20,36.937500,37.625000,36.875000,37.468750,23.229267,62275000
2000-06-21,38.500000,41.093750,38.468750,40.343750,25.011663,160399600
2000-06-22,40.687500,41.000000,39.656250,39.937500,24.759808,87315200
2000-06-23,39.968750,40.031250,38.500000,38.843750,24.081717,49811600
2000-06-26,38.750000,40.062500,38.750000,39.750000,24.643557,48287000
2000-06-27,39.625000,40.062500,39.187500,39.406250,24.430443,31071200
2000-06-28,39.500000,40.031250,39.312500,39.468750,24.469196,37459200
2000-06-29,39.125000,39.468750,38.531250,38.593750,23.926722,38449000
2000-06-30,38.531250,40.000000,38.343750,40.000000,24.798555,52356400
2000-07-03,39.843750,40.031250,39.687500,40.000000,24.798555,15734800
2000-07-05,39.937500,39.937500,39.125000,39.250000,24.333567,34824400
2000-07-06,39.437500,40.843750,39.250000,40.468750,25.089155,47873200
2000-07-07,40.632813,41.437500,40.281250,41.000000,25.418516,54153200
2000-07-10,40.343750,40.656250,39.687500,39.718750,24.624182,52689800
2000-07-11,39.406250,40.250000,39.250000,39.562500,24.527313,37164800
2000-07-12,39.125000,40.500000,38.593750,40.156250,24.895418,58370200
2000-07-13,39.406250,40.000000,38.687500,39.968750,24.779175,80843200
2000-07-14,39.750000,39.875000,39.218750,39.468750,24.469196,51180600
2000-07-17,39.125000,39.781250,38.750000,39.093750,24.236713,53992800
2000-07-18,38.812500,39.750000,38.718750,39.250000,24.333567,70617200
2000-07-19,38.031250,38.750000,36.406250,36.562500,22.667429,139924600
2000-07-20,36.718750,37.625000,36.562500,37.406250,23.190519,54690600
2000-07-21,37.375000,37.500000,35.937500,36.156250,22.415569,56100600
2000-07-24,36.031250,36.062500,35.000000,35.281250,21.873096,56165600
2000-07-25,35.406250,35.500000,34.187500,34.500000,21.388741,64188600
2000-07-26,34.531250,34.750000,33.625000,33.906250,21.020641,85404600
2000-07-27,33.937500,35.062500,33.750000,34.687500,21.505003,74337600
2000-07-28,35.468750,35.906250,34.812500,34.843750,21.601860,75645600
2000-07-31,35.093750,35.562500,34.625000,34.906250,21.640617,70283800
2000-08-01,34.968750,35.031250,34.093750,34.343750,21.291883,47163600
2000-08-02,34.281250,35.218750,34.250000,34.687500,21.505003,48269200
2000-08-03,34.093750,35.187500,34.062500,35.125000,21.776220,54543400
2000-08-04,34.718750,34.937500,34.093750,34.562500,21.427498,38107400
2000-08-07,35.093750,35.562500,34.875000,35.000000,21.698734,52741800
2000-08-08,35.031250,37.343750,35.000000,37.062500,22.977404,138038800
2000-08-09,36.875000,37.437500,36.562500,37.125000,23.016150,63945600
2000-08-10,36.906250,37.031250,35.875000,36.312500,22.512430,48986000
2000-08-11,36.218750,36.343750,35.812500,36.218750,22.454311,35629600
2000-08-14,36.156250,36.687500,35.687500,36.093750,22.376823,53427000
2000-08-15,36.000000,36.500000,35.750000,35.812500,22.202452,40714200
2000-08-16,35.937500,36.125000,35.281250,35.500000,22.008711,44976200
2000-08-17,35.562500,36.000000,35.281250,35.781250,22.183075,36112800
2000-08-18,35.562500,35.718750,35.000000,35.500000,22.008711,54438800
2000-08-21,35.343750,35.406250,35.031250,35.312500,21.892479,34119600
2000-08-22,35.406250,36.218750,35.109375,35.625000,22.086210,54428200
2000-08-23,35.406250,35.562500,35.187500,35.375000,21.931219,36726800
2000-08-24,35.312500,35.593750,34.968750,35.562500,22.047459,42405400
2000-08-25,35.343750,35.843750,35.281250,35.312500,21.892479,52729400
2000-08-28,35.093750,36.062500,35.062500,35.656250,22.105579,56421600
2000-08-29,35.593750,36.375000,35.437500,35.468750,21.989338,59400200
2000-08-30,35.343750,35.468750,34.843750,35.000000,21.698734,53498800
2000-08-31,35.437500,36.000000,34.843750,34.906250,21.640617,72575400
2000-09-01,35.000000,35.312500,34.843750,35.093750,21.756849,37629800
2000-09-05,35.000000,35.343750,34.906250,35.062500,21.737480,50755200
2000-09-06,35.031250,35.343750,34.656250,34.718750,21.524376,62960800
2000-09-07,35.000000,36.031250,34.718750,35.031250,21.718109,111711200
2000-09-08,35.187500,35.437500,34.593750,34.656250,21.485620,56709600
2000-09-11,34.562500,34.843750,34.031250,34.406250,21.330626,48495200
2000-09-12,34.375000,34.656250,33.812500,34.062500,21.117512,46781200
2000-09-13,33.781250,34.375000,33.593750,34.125000,21.156258,40744800
2000-09-14,34.343750,34.375000,32.843750,32.906250,20.400679,78503000
2000-09-15,32.718750,32.812500,31.656250,32.093750,19.896961,99915200
2000-09-18,32.125000,32.312500,31.093750,31.500000,19.528862,69037800
2000-09-19,31.812500,32.875000,31.687500,32.500000,20.148827,79311200
2000-09-20,32.437500,32.500000,31.593750,32.125000,19.916336,67791400
2000-09-21,32.000000,32.562500,31.781250,32.093750,19.896961,48952200
2000-09-22,30.562500,31.750000,30.500000,31.625000,19.606352,84476600
2000-09-25,31.625000,31.750000,30.218750,30.625000,18.986391,53484200
2000-09-26,30.468750,32.937500,30.218750,31.343750,19.431986,155704800
2000-09-27,31.718750,31.781250,29.906250,30.312500,18.792654,106155600
2000-09-28,30.406250,30.937500,30.312500,30.656250,19.005760,52360400
2000-09-29,30.500000,30.656250,29.312500,30.156250,18.695784,74053600
2000-10-02,30.250000,30.406250,29.125000,29.562500,18.327684,58562400
2000-10-03,29.781250,29.906250,28.250000,28.281250,17.533342,85374000
2000-10-04,28.187500,28.281250,27.250000,27.718750,17.184622,136453400
2000-10-05,27.750000,28.625000,27.625000,27.687500,17.165247,81099400
2000-10-06,27.906250,28.375000,27.375000,27.781250,17.223368,61794000
2000-10-09,27.812500,27.875000,26.500000,27.093750,16.797148,58323600
2000-10-10,26.968750,27.781250,26.906250,27.281250,16.913387,62066200
2000-10-11,27.000000,28.468750,27.000000,27.875000,17.281488,101205800
2000-10-12,28.156250,28.437500,26.906250,27.187500,16.855267,90219600
2000-10-13,26.937500,27.437500,26.062500,26.875000,16.661530,104521200
2000-10-16,26.750000,26.906250,24.781250,25.187500,15.615335,119759000
2000-10-17,25.937500,26.218750,25.125000,25.218750,15.634710,81276600
2000-10-18,24.812500,26.625000,24.218750,25.875000,16.041557,110536400
2000-10-19,29.218750,31.093750,29.000000,30.937500,19.180132,256993200
2000-10-20,30.656250,33.062500,30.562500,32.593750,20.206942,160378600
2000-10-23,32.312500,33.125000,30.343750,31.062500,19.257635,185170400
2000-10-24,31.312500,31.468750,30.093750,30.750000,19.063887,94427400
2000-10-25,30.968750,31.718750,30.218750,30.625000,18.986391,167603800
2000-10-26,30.500000,32.531250,30.406250,32.218750,19.974461,114826600
2000-10-27,32.343750,34.593750,32.312500,33.843750,20.981909,124292400
2000-10-30,33.750000,35.062500,33.687500,34.531250,21.408129,110057600
2000-10-31,34.500000,34.750000,34.000000,34.437500,21.349997,104474000
2000-11-01,34.250000,35.031250,34.218750,34.812500,21.582500,81309400
2000-11-02,35.187500,35.421875,34.812500,35.156250,21.795605,77985200
2000-11-03,34.625000,34.812500,34.031250,34.125000,21.156258,68711000
2000-11-06,34.343750,35.062500,34.125000,34.750000,21.543743,74851400
2000-11-07,34.875000,35.937500,34.750000,35.250000,21.853722,104331200
2000-11-08,35.562500,36.187500,34.000000,34.718750,21.524376,206149400
2000-11-09,34.250000,35.656250,34.218750,35.437500,21.969971,91058600
2000-11-10,34.968750,35.156250,33.406250,33.687500,20.885025,93744400
2000-11-13,33.343750,34.062500,32.203125,33.218750,20.594423,83364800
2000-11-14,34.000000,34.906250,33.656250,34.406250,21.330626,84218600
2000-11-15,34.531250,35.437500,34.343750,35.031250,21.718109,60422200
2000-11-16,34.718750,35.750000,34.468750,34.468750,21.369375,92128600
2000-11-17,34.718750,35.000000,33.898438,34.531250,21.408129,106525600
2000-11-20,34.062500,34.250000,32.781250,33.593750,20.826908,80157200
2000-11-21,33.687500,34.625000,33.687500,33.875000,21.001278,59487600
2000-11-22,33.031250,34.750000,33.000000,34.125000,21.156258,76343200
2000-11-24,34.500000,35.218750,34.250000,34.968750,21.679356,34439200
2000-11-27,35.718750,36.125000,35.312500,35.343750,21.911846,85307600
2000-11-28,34.687500,34.875000,33.406250,33.500000,20.768793,127446200
2000-11-29,33.406250,33.562500,31.625000,32.531250,20.168196,98280400
2000-11-30,31.000000,31.031250,28.500000,28.687500,17.785213,197200800
2000-12-01,29.031250,30.312500,28.031250,28.312500,17.552721,109809800
2000-12-04,28.625000,29.500000,27.593750,28.218750,17.494602,80407200
2000-12-05,29.593750,30.250000,29.125000,29.937500,18.560173,101734400
2000-12-06,30.000000,30.031250,28.031250,28.343750,17.572096,90560800
2000-12-07,26.718750,27.000000,26.125000,26.562500,16.467791,145308400
2000-12-08,27.312500,27.937500,26.718750,27.218750,16.874640,120939800
2000-12-11,27.750000,29.375000,27.500000,29.031250,17.998325,95576200
2000-12-12,28.906250,30.000000,28.375000,29.187500,18.095188,63106000
2000-12-13,30.250000,30.250000,28.406250,28.625000,17.746462,98360400
2000-12-14,28.968750,29.367188,27.687500,27.750000,17.203985,71201400
2000-12-15,25.523438,26.000000,23.875000,24.593750,15.247238,116899800
2000-12-18,24.500000,25.000000,23.500000,23.906250,14.821014,107187400
2000-12-19,23.718750,24.000000,22.250000,22.406250,13.891061,120271800
2000-12-20,21.406250,22.000000,20.687500,20.750000,12.864244,149037800
2000-12-21,20.375000,22.562500,20.156250,21.718750,13.464840,163173000
2000-12-22,22.375000,23.562500,22.375000,23.218750,14.394783,109551800
2000-12-26,23.437500,24.281250,22.937500,23.437500,14.530395,66941600
2000-12-27,23.062500,23.406250,22.500000,23.218750,14.394783,69003800
2000-12-28,22.562500,23.125000,21.937500,22.281250,13.813567,77619200
2000-12-29,21.968750,22.906250,21.500000,21.687500,13.445462,99977600
2001-01-02,22.062500,22.500000,21.437500,21.687500,13.445462,82413200
2001-01-03,21.593750,24.437500,21.562500,23.968750,14.859755,135962200
2001-01-04,23.906250,25.250000,23.437500,24.218750,15.014744,112397000
2001-01-05,24.250000,24.937500,23.781250,24.562500,15.227856,93414600
2001-01-08,24.468750,24.875000,23.343750,24.468750,15.169744,79817600
2001-01-09,25.000000,26.312500,24.875000,25.906250,16.060940,114965400
2001-01-10,25.500000,26.906250,25.375000,26.437500,16.390293,90230200
2001-01-11,26.500000,27.875000,26.156250,27.500000,17.049004,101854800
2001-01-12,27.437500,27.500000,26.250000,26.750000,16.584028,73712000
2001-01-16,26.687500,26.750000,25.562500,26.281250,16.293430,68462400
2001-01-17,26.812500,27.437500,26.281250,26.468750,16.409670,72844200
2001-01-18,26.843750,28.093750,26.312500,27.750000,17.203985,109788800
2001-01-19,30.000000,30.718750,29.437500,30.500000,18.908897,209348800
2001-01-22,30.375000,30.500000,29.500000,30.062500,18.637665,76673000
2001-01-23,29.875000,30.468750,29.468750,30.281250,18.773287,70295200
2001-01-24,30.500000,31.718750,30.375000,31.468750,19.509483,110455000
2001-01-25,31.375000,32.000000,30.781250,30.906250,19.160757,85657400
2001-01-26,30.500000,32.156250,30.500000,32.000000,19.838839,93080000
2001-01-29,31.781250,32.312500,31.750000,32.250000,19.993839,84983800
2001-01-30,32.250000,32.375000,31.437500,31.687500,19.645102,57276800
2001-01-31,31.500000,31.875000,30.500000,30.531250,18.928272,81898800
2001-02-01,30.406250,31.312500,30.187500,31.187500,19.335125,71792800
2001-02-02,31.250000,31.687500,30.375000,30.406250,18.850769,71100000
2001-02-05,30.375000,31.031250,30.125000,30.968750,19.199509,51399200
2001-02-06,31.031250,31.906250,30.843750,31.281250,19.393246,96442000
2001-02-07,31.000000,32.531250,30.906250,32.343750,20.051950,126061800
2001-02-08,31.875000,32.250000,31.000000,31.125000,19.296366,88041200
2001-02-09,30.656250,30.781250,29.250000,29.562500,18.327684,100575200
2001-02-12,29.406250,29.718750,28.593750,29.375000,18.211433,71289400
2001-02-13,29.812500,30.531250,29.062500,29.093750,18.037069,76070600
2001-02-14,28.812500,29.500000,28.187500,29.187500,18.095188,61728400
2001-02-15,29.500000,30.093750,28.937500,29.406250,18.230808,65627800
2001-02-16,28.500000,29.125000,28.062500,28.656250,17.765833,66958400
2001-02-20,28.687500,29.125000,27.687500,27.937500,17.320234,60730800
2001-02-21,27.625000,29.031250,27.593750,28.125000,17.436480,63947200
2001-02-22,28.156250,28.406250,26.937500,27.593750,17.107119,100816400
2001-02-23,27.218750,28.750000,27.156250,28.375000,17.591473,92620600
2001-02-26,28.812500,29.968750,28.687500,29.781250,18.463303,87936800
2001-02-27,29.687500,30.593750,29.335938,29.687500,18.405174,99148600
2001-02-28,29.781250,30.039063,29.093750,29.500000,18.288935,84608400
2001-03-01,29.281250,29.750000,28.125000,29.679688,18.400331,81781600
2001-03-02,28.750000,29.062500,28.218750,28.343750,17.572096,79800800
2001-03-05,28.625000,29.312500,28.281250,28.718750,17.804588,49383600
2001-03-06,29.312500,30.000000,29.187500,29.718750,18.424549,66781800
2001-03-07,29.937500,30.562500,29.656250,30.343750,18.812029,59743600
2001-03-08,30.156250,30.296875,29.218750,29.625000,18.366426,54626000
2001-03-09,28.968750,29.093750,27.437500,28.343750,17.572096,103794400
2001-03-12,27.343750,27.500000,25.812500,25.968750,16.099684,114376000
2001-03-13,26.093750,27.375000,26.000000,27.093750,16.797148,91035600
2001-03-14,26.250000,27.625000,26.093750,27.000000,16.739021,90686200
2001-03-15,27.656250,28.039063,26.750000,26.843750,16.642157,71638400
2001-03-16,26.250000,27.562500,26.242188,27.281250,16.913387,112848800
2001-03-19,27.250000,27.750000,26.562500,27.156250,16.835892,61036400
2001-03-20,27.281250,28.062500,26.312500,26.343750,16.332165,91822800
2001-03-21,26.125000,26.625000,24.875000,25.031250,15.518464,124988600
2001-03-22,25.281250,27.031250,25.250000,27.000000,16.739021,126363200
2001-03-23,27.468750,28.500000,27.187500,28.281250,17.533342,99519600
2001-03-26,28.562500,28.750000,27.781250,28.031250,17.378357,63118600
2001-03-27,28.031250,29.281250,27.937500,29.125000,18.056450,95135600
2001-03-28,28.687500,28.968750,27.687500,27.781250,17.223368,78681600
2001-03-29,27.687500,28.593750,27.281250,27.687500,17.165247,86985000
2001-03-30,27.875000,28.093750,26.937500,27.343750,16.952137,91201600
2001-04-02,27.406250,28.468750,27.312500,27.906250,17.300865,75924000
2001-04-03,27.656250,27.656250,26.375000,26.687500,16.545280,94187600
2001-04-04,26.687500,27.500000,25.531250,25.968750,16.099684,104046600
2001-04-05,26.875000,28.687500,26.750000,28.375000,17.591473,113364000
2001-04-06,28.187500,28.593750,27.531250,28.093750,17.417103,92622000
2001-04-09,28.285000,28.709999,27.830000,28.575001,17.715471,56295600
2001-04-10,28.975000,30.045000,28.889999,29.840000,18.499718,109199400
2001-04-11,30.325001,30.750000,29.850000,30.020000,18.611313,109879600
2001-04-12,29.780001,31.155001,29.674999,31.090000,19.274670,87520000
2001-04-16,30.700001,30.790001,30.059999,30.395000,18.843792,65857400
2001-04-17,30.260000,31.055000,30.020000,30.740000,19.057678,85149200
2001-04-18,31.695000,33.154999,31.500000,32.715000,20.282112,156696400
2001-04-19,32.904999,34.500000,32.875000,34.020000,21.091164,159375600
2001-04-20,35.150002,35.549999,34.250000,34.500000,21.388741,192919600
2001-04-23,34.055000,34.235001,33.450001,34.125000,21.156258,92171200
2001-04-24,34.099998,34.965000,33.570000,33.775002,20.939280,89176600
2001-04-25,33.785000,34.895000,33.625000,34.845001,21.602644,76744000
2001-04-26,35.035000,35.500000,34.125000,34.564999,21.429054,118737600
2001-04-27,34.764999,34.840000,33.105000,33.560001,20.805984,121572400
2001-04-30,34.264999,34.529999,33.840000,33.875000,21.001278,74368200
2001-05-01,33.830002,35.150002,33.799999,35.084999,21.751431,83702800
2001-05-02,35.500000,35.575001,34.674999,34.880001,21.624336,92864400
2001-05-03,34.625000,35.090000,34.070000,34.264999,21.243063,66273400
2001-05-04,34.000000,35.525002,33.980000,35.375000,21.931219,119538400
2001-05-07,35.415001,36.075001,35.349998,35.689999,22.126499,109356200
2001-05-08,35.875000,36.049999,35.375000,36.029999,22.337297,75084000
2001-05-09,35.619999,35.650002,34.930000,35.200001,21.822731,76676600
2001-05-10,35.564999,35.619999,34.980000,35.000000,21.698734,64334600
2001-05-11,34.980000,35.000000,34.325001,34.700001,21.512737,51128800
2001-05-14,34.564999,34.599998,34.150002,34.360001,21.301956,44968000
2001-05-15,34.369999,34.650002,34.000000,34.134998,21.162458,61385600
2001-05-16,33.849998,34.939999,33.665001,34.580002,21.438345,91893800
2001-05-17,34.549999,35.070000,33.775002,34.084999,21.131456,106984800
2001-05-18,33.845001,34.599998,33.625000,34.044998,21.106667,90605400
2001-05-21,34.025002,34.994999,33.875000,34.395000,21.323647,103491600
2001-05-22,34.724998,35.174999,34.590000,35.154999,21.794830,83455600
2001-05-23,35.195000,35.799999,34.755001,34.849998,21.605742,93637400
2001-05-24,34.970001,35.889999,34.634998,35.860001,22.231907,80781600
2001-05-25,35.830002,35.950001,35.180000,35.455002,21.980808,52747600
2001-05-29,35.400002,35.875000,35.025002,35.169998,21.804125,71210800
2001-05-30,34.779999,35.290001,34.325001,34.595001,21.447651,86501800
2001-05-31,34.744999,35.189999,34.200001,34.590000,21.444546,70682600
2001-06-01,34.799999,35.349998,34.349998,35.169998,21.804125,57587600
2001-06-04,35.275002,35.509998,34.900002,35.389999,21.940525,43736600
2001-06-05,35.380001,36.540001,35.250000,36.299999,22.504679,89454200
2001-06-06,36.445000,36.740002,35.775002,36.180000,22.430292,80022800
2001-06-07,36.060001,36.865002,36.040001,36.840000,22.839479,66960000
2001-06-08,36.849998,36.875000,36.025002,36.595001,22.687584,51867000
2001-06-11,36.424999,36.424999,35.755001,36.060001,22.355896,47345600
2001-06-12,35.509998,36.205002,35.404999,36.040001,22.343489,66714600
2001-06-13,36.025002,36.150002,35.320000,35.345001,21.912622,55302400
2001-06-14,35.110001,35.275002,34.200001,34.450001,21.357759,71972400
2001-06-15,33.755001,34.150002,33.200001,34.009998,21.084969,108354400
2001-06-18,33.974998,33.980000,33.005001,33.439999,20.731594,56846800
2001-06-19,34.105000,34.424999,33.424999,33.660000,20.867977,63457400
2001-06-20,33.570000,34.794998,33.549999,34.705002,21.515846,64108400
2001-06-21,34.575001,35.275002,34.459999,34.919998,21.649137,69603800
2001-06-22,35.000000,35.305000,34.290001,34.415001,21.336054,51092000
2001-06-25,34.549999,34.904999,33.884998,34.424999,21.342257,49215600
2001-06-26,33.910000,35.105000,33.849998,35.070000,21.742126,63077000
2001-06-27,34.930000,35.764999,34.680000,35.570000,22.052118,69199800
2001-06-28,35.775002,38.075001,35.264999,36.369999,22.548084,128975600
2001-06-29,36.299999,36.705002,35.700001,36.500000,22.628681,94283800
2001-07-02,36.025002,36.575001,35.075001,35.299999,21.884710,72810200
2001-07-03,35.150002,35.400002,34.965000,35.235001,21.844419,28037400
2001-07-05,35.110001,35.360001,34.220001,34.255001,21.236860,49242600
2001-07-06,34.150002,34.200001,32.834999,33.029999,20.477406,67467800
2001-07-09,33.099998,33.455002,32.520000,32.845001,20.362713,66476600
2001-07-10,32.950001,33.125000,32.174999,32.240002,19.987633,66562600
2001-07-11,32.105000,33.375000,32.099998,33.250000,20.613802,73822600
2001-07-12,35.349998,36.025002,35.165001,35.799999,22.194702,128078000
2001-07-13,35.700001,36.000000,35.470001,35.669998,22.114109,58934600
2001-07-16,35.724998,36.080002,35.075001,35.590000,22.064503,55990800
2001-07-17,35.330002,36.005001,35.070000,35.910000,22.262899,63241000
2001-07-18,35.299999,35.750000,34.935001,35.285000,21.875423,57590800
2001-07-19,35.610001,36.500000,35.610001,36.285000,22.495382,76549400
2001-07-20,34.014999,34.700001,33.970001,34.590000,21.444546,124203600
2001-07-23,34.619999,34.619999,33.174999,33.544998,20.796682,79999400
2001-07-24,33.500000,33.994999,32.849998,33.160000,20.557989,67530200
2001-07-25,33.130001,33.759998,32.805000,33.740002,20.917587,74065400
2001-07-26,33.560001,33.660000,32.750000,33.294998,20.641697,77974000
2001-07-27,33.025002,33.125000,32.525002,32.735001,20.294525,65396000
2001-07-30,32.825001,33.439999,32.770000,32.900002,20.396805,42196400
2001-07-31,33.005001,33.695000,32.924999,33.095001,20.517704,59031600
2001-08-01,33.400002,33.404999,32.880001,33.235001,20.604498,55679000
2001-08-02,33.605000,33.770000,33.130001,33.724998,20.908276,54198400
2001-08-03,33.650002,33.680000,33.000000,33.445000,20.734684,43260400
2001-08-06,33.264999,33.560001,32.840000,33.064999,20.499098,27831600
2001-08-07,33.020000,33.525002,32.994999,33.174999,20.567297,31347800
2001-08-08,33.255001,33.619999,32.244999,32.430000,20.105425,54996400
2001-08-09,32.490002,32.775002,32.150002,32.505001,20.151920,45536200
2001-08-10,32.384998,32.930000,31.450001,32.759998,20.310007,51756400
2001-08-13,32.619999,32.994999,32.375000,32.915001,20.406103,32675400
2001-08-14,32.875000,33.044998,32.224998,32.345001,20.052734,36481200
2001-08-15,32.355000,32.525002,31.600000,31.600000,19.590860,39503000
2001-08-16,31.420000,32.355000,31.350000,32.310001,20.031036,43905600
2001-08-17,31.889999,32.064999,30.750000,30.940001,19.181681,52234200
2001-08-20,30.830000,31.375000,30.549999,31.350000,19.435867,48371200
2001-08-21,31.350000,31.600000,30.355000,30.389999,18.840694,47111800
2001-08-22,30.565001,30.575001,29.540001,30.330000,18.803503,78107200
2001-08-23,30.334999,30.764999,29.500000,29.559999,18.326122,51813200
2001-08-24,29.799999,31.139999,29.615000,31.025000,19.234381,63399000
2001-08-27,30.950001,31.680000,30.785000,31.155001,19.314974,44562800
2001-08-28,31.170000,31.475000,30.290001,30.370001,18.828308,47422800
2001-08-29,30.525000,30.650000,29.770000,30.125000,18.676407,48170000
2001-08-30,29.520000,29.830000,28.260000,28.469999,17.650366,97632000
2001-08-31,28.424999,29.030001,28.150000,28.525000,17.684471,57900800
2001-09-04,28.594999,29.540001,28.035000,28.049999,17.389984,67189200
2001-09-05,28.090000,29.195000,27.695000,28.870001,17.898346,89470600
2001-09-06,28.280001,29.195000,27.950001,28.010000,17.365189,112356800
2001-09-07,28.055000,28.680000,27.655001,27.700001,17.172995,89863800
2001-09-10,27.459999,28.975000,27.350000,28.790001,17.848755,84471800
2001-09-17,27.010000,27.549999,26.400000,26.455000,16.401140,127502000
2001-09-18,26.705000,27.500000,26.584999,27.160000,16.838211,83182600
2001-09-19,27.230000,27.350000,25.299999,26.934999,16.698723,126950200
2001-09-20,26.174999,26.305000,25.334999,25.379999,15.734679,117983200
2001-09-21,23.959999,25.299999,23.750000,24.855000,15.409201,184976600
2001-09-24,25.325001,26.225000,24.934999,26.004999,16.122156,85580200
2001-09-25,26.135000,26.500000,25.080000,25.650000,15.902074,84940600
2001-09-26,25.754999,25.900000,24.775000,25.135000,15.582790,58524400
2001-09-27,25.049999,25.340000,24.000000,24.980000,15.486699,81191200
2001-09-28,24.809999,25.795000,24.490000,25.584999,15.861767,116641200
2001-10-01,25.469999,26.250000,25.205000,25.895000,16.053963,69999600
2001-10-02,25.815001,26.775000,25.780001,26.525000,16.444536,80860800
2001-10-03,26.240000,28.465000,26.200001,28.115000,17.430281,97199200
2001-10-04,28.459999,29.200001,28.105000,28.219999,17.495380,101778000
2001-10-05,28.080000,29.000000,27.469999,28.860001,17.892159,80844400
2001-10-08,28.400000,29.325001,28.370001,29.020000,17.991352,60605800
2001-10-09,28.750000,28.785000,27.094999,27.280001,16.912615,99477600
2001-10-10,26.799999,27.875000,26.500000,27.754999,17.207088,86349200
2001-10-11,27.879999,28.420000,27.295000,28.160000,17.458174,83742600
2001-10-12,27.850000,28.320000,27.275000,28.190001,17.476782,63307000
2001-10-15,27.950001,29.250000,27.924999,29.030001,17.997547,68437000
2001-10-16,28.934999,29.455000,28.605000,29.225000,18.118443,66169000
2001-10-17,29.559999,29.650000,27.990000,28.014999,17.368279,73710600
2001-10-18,28.170000,28.790001,27.750000,28.375000,17.591473,78348000
2001-10-19,28.700001,29.004999,27.815001,28.950001,17.947948,91219600
2001-10-22,28.950001,30.090000,28.735001,30.080000,18.648512,72323600
2001-10-23,30.235001,30.719999,29.700001,30.215000,18.732199,80325000
2001-10-24,30.250000,30.809999,29.809999,30.660000,19.008093,79141400
2001-10-25,30.305000,31.299999,29.785000,31.280001,19.392467,75318200
2001-10-26,31.160000,31.815001,31.040001,31.100000,19.280878,64509400
2001-10-29,31.049999,31.100000,29.770000,29.820000,18.487316,55129400
2001-10-30,29.459999,29.770000,29.094999,29.440001,18.251738,57395600
2001-10-31,29.650000,30.365000,29.049999,29.075001,18.025446,64700000
2001-11-01,30.040001,31.125000,29.799999,30.920000,19.169279,109671200
2001-11-02,30.965000,31.510000,30.254999,30.700001,19.032888,83360000
2001-11-05,30.930000,32.014999,30.875000,31.635000,19.612551,66401600
2001-11-06,31.350000,32.470001,31.080000,32.389999,20.080620,68612000
2001-11-07,32.110001,32.525002,32.014999,32.125000,19.916336,58899000
2001-11-08,32.230000,33.029999,31.830000,32.209999,19.969040,74227800
2001-11-09,32.169998,32.825001,31.955000,32.605000,20.213917,48013600
2001-11-12,32.349998,33.220001,31.825001,32.895000,20.393717,57752800
2001-11-13,33.400002,33.974998,33.299999,33.950001,21.047779,60159600
2001-11-14,34.115002,34.169998,32.895000,32.974998,20.443300,88625600
2001-11-15,33.049999,33.525002,32.724998,33.060001,20.496002,77922000
2001-11-16,33.180000,33.305000,32.474998,32.875000,20.381313,59249000
2001-11-19,33.125000,33.485001,32.849998,33.270000,20.626196,56005000
2001-11-20,33.224998,33.900002,32.514999,32.700001,20.272816,65921800
2001-11-21,32.180000,32.299999,31.740000,32.025002,19.854345,50785200
2001-11-23,32.189999,32.404999,31.809999,32.355000,20.058933,15754600
2001-11-26,32.494999,32.855000,32.200001,32.570000,20.192215,41983600
2001-11-27,32.395000,32.535000,31.375000,31.870001,19.758245,90819000
2001-11-28,31.584999,32.060001,31.365000,31.400000,19.466869,54536600
2001-11-29,31.559999,32.450001,31.475000,32.419998,20.099226,54034400
2001-11-30,32.330002,32.540001,31.965000,32.105000,19.903938,48234200
2001-12-03,31.915001,32.615002,31.900000,32.384998,20.077528,47211800
2001-12-04,32.500000,33.040001,32.049999,33.000000,20.458813,51005800
2001-12-05,33.244999,34.084999,32.599998,34.049999,21.109758,74243000
2001-12-06,33.990002,34.500000,33.775002,34.325001,21.280260,56026200
2001-12-07,34.125000,34.419998,33.275002,33.915001,21.026070,42334800
2001-12-10,33.759998,34.224998,33.430000,33.529999,20.787384,38367400
2001-12-11,33.830002,34.064999,33.535000,33.660000,20.867977,54334000
2001-12-12,33.580002,33.990002,33.125000,33.974998,21.063263,47884200
2001-12-13,33.564999,34.119999,33.035000,33.134998,20.542498,53227800
2001-12-14,33.009998,33.974998,32.965000,33.720001,20.905176,43000600
2001-12-17,33.584999,34.555000,33.580002,34.490002,21.382544,57079800
2001-12-18,34.459999,34.700001,34.299999,34.634998,21.472443,47255200
2001-12-19,34.310001,34.945000,34.224998,34.744999,21.540640,56996200
2001-12-20,34.575001,34.625000,33.310001,33.380001,20.694395,78585000
2001-12-21,34.005001,34.009998,33.500000,33.770000,20.936176,84307600
2001-12-24,33.860001,34.014999,33.599998,33.634998,20.852476,11701600
2001-12-26,33.709999,34.535000,33.695000,33.840000,20.979580,29328000
2001-12-27,33.990002,34.355000,33.630001,33.924999,21.032261,32406600
2001-12-28,34.115002,34.424999,33.849998,33.935001,21.038473,28787200
2001-12-31,33.919998,34.240002,33.125000,33.125000,20.536301,43006200
2002-01-02,33.325001,33.555000,32.755001,33.520000,20.781181,48124000
2002-01-03,33.555000,34.625000,33.544998,34.615002,21.460052,67590800
2002-01-04,34.625000,34.955002,34.334999,34.450001,21.357759,52731400
2002-01-07,34.875000,35.009998,34.174999,34.279999,21.252357,58508800
2002-01-08,34.345001,34.930000,34.000000,34.689999,21.506542,47736400
2002-01-09,34.860001,35.310001,34.275002,34.355000,21.298855,76304000
2002-01-10,34.240002,34.900002,34.064999,34.639999,21.475552,50296600
2002-01-11,34.759998,35.160000,34.049999,34.305000,21.267859,72993200
2002-01-14,34.150002,34.520000,33.869999,34.235001,21.224455,50997800
2002-01-15,34.330002,34.810001,34.250000,34.775002,21.559244,60717400
2002-01-16,34.424999,34.919998,33.924999,33.935001,21.038473,61955400
2002-01-17,34.264999,35.000000,34.200001,34.930000,21.655334,78958000
2002-01-18,33.549999,33.924999,32.709999,33.049999,20.489805,107140400
2002-01-22,33.305000,33.314999,32.125000,32.230000,19.981434,76837200
2002-01-23,32.025002,32.355000,31.620001,31.870001,19.758245,80403000
2002-01-24,32.049999,32.590000,31.900000,32.299999,20.024822,83886000
2002-01-25,32.095001,32.424999,31.754999,31.900000,19.776846,48981200
2002-01-28,32.115002,32.200001,31.455000,31.910000,19.783037,41622000
2002-01-29,31.950001,32.250000,30.995001,31.160000,19.318066,58666000
2002-01-30,31.225000,31.450001,30.665001,31.424999,19.482357,66100000
2002-01-31,31.530001,31.905001,31.059999,31.855000,19.748947,69566200
2002-02-01,32.075001,32.250000,31.235001,31.330000,19.423464,63462200
2002-02-04,31.200001,31.344999,30.375000,30.559999,18.946091,70308400
2002-02-05,30.400000,31.115000,30.250000,30.575001,18.955395,66772600
2002-02-06,30.805000,30.945000,30.125000,30.200001,18.722908,66103000
2002-02-07,30.150000,30.805000,29.875000,29.900000,18.536917,63314000
2002-02-08,30.059999,30.330000,29.415001,30.325001,18.800402,61283000
2002-02-11,30.004999,30.620001,29.795000,30.565001,18.949196,50899600
2002-02-12,30.245001,30.424999,30.010000,30.070000,18.642311,44973800
2002-02-13,30.129999,30.940001,29.975000,30.910000,19.163080,54168600
2002-02-14,31.000000,31.495001,30.660000,30.840000,19.119678,57267000
2002-02-15,30.850000,31.030001,30.100000,30.115000,18.670208,50179800
2002-02-19,29.955000,30.070000,29.299999,29.465000,18.267233,52262600
2002-02-20,29.700001,30.180000,29.400000,29.950001,18.567919,50492000
2002-02-21,29.860001,30.135000,29.004999,29.025000,17.994446,59398400
2002-02-22,29.025000,29.375000,28.575001,28.995001,17.975853,71347800
2002-02-25,28.969999,29.945000,28.945000,29.540001,18.313726,51832200
2002-02-26,29.549999,30.000000,28.950001,29.275000,18.149443,63276200
2002-02-27,29.535000,30.075001,28.995001,29.195000,18.099848,65750000
2002-02-28,29.389999,29.850000,29.070000,29.170000,18.084347,68068000
2002-03-01,29.525000,30.709999,29.424999,30.684999,19.023588,62115600
2002-03-04,30.620001,31.750000,30.434999,31.650000,19.621851,74464200
2002-03-05,31.500000,31.940001,31.170000,31.540001,19.553656,55926400
2002-03-06,31.455000,31.850000,31.094999,31.815001,19.724148,49835400
2002-03-07,31.834999,31.940001,30.930000,31.360001,19.442062,58079200
2002-03-08,31.815001,32.349998,31.584999,31.975000,19.823345,57701800
2002-03-11,31.754999,32.500000,31.500000,32.169998,19.944229,43718200
2002-03-12,31.260000,31.400000,30.834999,31.270000,19.386271,66407200
2002-03-13,31.040001,31.510000,30.975000,31.049999,19.249878,44387400
2002-03-14,31.070000,31.120001,30.525000,30.610001,18.977095,51819600
2002-03-15,30.500000,31.254999,30.485001,31.245001,19.370768,69086800
2002-03-18,31.370001,31.495001,30.600000,31.070000,19.262276,52296800
2002-03-19,31.090000,31.500000,30.750000,31.115000,19.290174,36376400
2002-03-20,30.700001,31.010000,30.049999,30.049999,18.629910,55235200
2002-03-21,30.105000,30.795000,29.915001,30.680000,19.020489,46123400
2002-03-22,30.525000,30.570000,30.110001,30.225000,18.738409,41341400
2002-03-25,30.240000,30.389999,29.575001,29.615000,18.360229,47752400
2002-03-26,29.549999,30.459999,29.155001,29.540001,18.313726,69357200
2002-03-27,29.400000,29.940001,29.295000,29.719999,18.425318,47318400
2002-03-28,29.975000,30.325001,29.830000,30.155001,18.695007,43901200
2002-04-01,29.915001,30.200001,29.600000,30.190001,18.716709,47010000
2002-04-02,29.450001,29.545000,28.555000,28.639999,17.755764,76509400
2002-04-03,28.719999,28.805000,27.750000,28.165001,17.461279,76931400
2002-04-04,27.990000,28.485001,27.709999,28.225000,17.498478,61763800
2002-04-05,28.445000,28.650000,27.920000,27.934999,17.318684,50166000
2002-04-08,27.150000,28.655001,27.129999,28.610001,17.737164,73389600
2002-04-09,28.665001,28.715000,27.400000,27.434999,17.008707,63413000
2002-04-10,27.559999,28.555000,27.530001,28.150000,17.451986,75636400
2002-04-11,27.945000,28.225000,27.250000,27.395000,16.983908,58165800
2002-04-12,27.575001,28.129999,27.430000,27.965000,17.337290,52297600
2002-04-15,28.000000,28.375000,27.700001,27.844999,17.262890,47388800
2002-04-16,28.200001,29.049999,28.180000,28.905001,17.920052,51921600
2002-04-17,28.975000,29.139999,28.209999,28.315001,17.554281,55158600
2002-04-18,28.395000,28.655001,26.340000,28.184999,17.473686,74794800
2002-04-19,28.719999,28.990000,28.430000,28.600000,17.730963,104268600
2002-04-22,28.260000,28.350000,27.500000,27.795000,17.231897,51465200
2002-04-23,27.850000,27.910000,26.650000,26.995001,16.735920,68281400
2002-04-24,26.924999,27.215000,26.500000,26.510000,16.435242,61220400
2002-04-25,26.450001,27.225000,26.440001,26.865000,16.655331,57290400
2002-04-26,27.035000,27.225000,25.730000,25.750000,15.964073,62776600
2002-04-29,25.735001,26.455000,25.719999,26.120001,16.193453,70246000
2002-04-30,26.049999,26.650000,25.959999,26.129999,16.199654,77384000
2002-05-01,26.080000,26.594999,25.330000,26.375000,16.351547,76413000
2002-05-02,26.320000,27.035000,25.575001,25.605000,15.874166,79009200
2002-05-03,25.629999,25.840000,24.754999,24.780001,15.362706,71628000
2002-05-06,24.719999,25.270000,24.184999,24.309999,15.071322,66299400
2002-05-07,24.590000,25.145000,24.174999,24.735001,15.334805,88385400
2002-05-08,25.635000,27.485001,25.610001,27.485001,17.039705,101242000
2002-05-09,27.200001,27.500000,25.950001,26.059999,16.156254,83288200
2002-05-10,26.264999,26.334999,24.995001,25.025000,15.514594,64408800
2002-05-13,25.225000,26.455000,24.875000,26.344999,16.332939,64819000
2002-05-14,27.200001,27.549999,26.990000,27.440001,17.011810,64832400
2002-05-15,27.245001,28.219999,26.930000,27.375000,16.971506,70412000
2002-05-16,27.355000,28.014999,27.325001,27.870001,17.278393,53406400
2002-05-17,28.105000,28.200001,27.635000,28.014999,17.368279,54646200
2002-05-20,27.750000,27.775000,26.750000,27.004999,16.742119,52115800
2002-05-21,26.975000,27.299999,26.065001,26.094999,16.177956,63120000
2002-05-22,25.934999,26.860001,25.924999,26.844999,16.642925,54169400
2002-05-23,26.850000,27.420000,26.504999,27.410000,16.993208,51412800
2002-05-24,27.070000,27.260000,26.520000,26.629999,16.509628,35982000
2002-05-28,26.795000,26.844999,25.875000,26.160000,16.218252,49602000
2002-05-29,25.825001,26.360001,25.775000,26.025000,16.134558,45393200
2002-05-30,25.820000,26.680000,25.715000,26.320000,16.317444,63213000
2002-05-31,26.450001,26.709999,25.440001,25.455000,15.781180,66468000
2002-06-03,25.495001,25.820000,24.584999,24.709999,15.319306,88439000
2002-06-04,24.750000,25.615000,24.620001,24.990000,15.492899,88008400
2002-06-05,25.215000,25.875000,25.165001,25.830000,16.013668,66969400
2002-06-06,25.750000,26.070000,25.000000,25.950001,16.088068,78703400
2002-06-07,24.945000,26.299999,24.930000,25.990000,16.112862,97834400
2002-06-10,25.825001,26.650000,25.730000,26.410000,16.373251,71825400
2002-06-11,26.620001,27.090000,26.209999,26.285000,16.295753,74368200
2002-06-12,26.290001,27.889999,26.250000,27.770000,17.216393,136198600
2002-06-13,27.420000,27.740000,27.100000,27.110001,16.807217,79771600
2002-06-14,26.575001,27.775000,26.500000,27.625000,17.126493,109433600
2002-06-17,27.830000,28.219999,27.684999,27.840000,17.259789,94486600
2002-06-18,27.764999,28.145000,27.674999,27.995001,17.355885,77518400
2002-06-19,27.735001,27.969999,27.160000,27.180000,16.850616,81247000
2002-06-20,27.184999,27.549999,26.950001,27.049999,16.770023,86401200
2002-06-21,26.700001,27.275000,26.139999,26.139999,16.205856,116820000
2002-06-24,26.045000,27.320000,25.924999,27.080000,16.788616,104523200
2002-06-25,27.350000,27.500000,26.400000,26.475000,16.413540,84025200
2002-06-26,25.525000,27.195000,25.525000,27.065001,16.779316,112131400
2002-06-27,27.299999,27.469999,26.430000,27.459999,17.024197,95812400
2002-06-28,27.275000,27.895000,27.000000,27.350000,16.956005,89555600
2002-07-01,27.059999,27.195000,26.290001,26.330000,16.323645,66473800
2002-07-02,26.190001,26.459999,25.665001,25.719999,15.945472,82814200
2002-07-03,25.620001,26.260000,25.225000,25.920000,16.069462,80936600
2002-07-05,26.545000,27.450001,26.525000,27.424999,17.002506,35673600
2002-07-08,27.205000,27.465000,26.290001,26.459999,16.404240,63199400
2002-07-09,26.655001,27.365000,26.485001,26.605000,16.494127,85277200
2002-07-10,26.844999,27.100000,26.065001,26.120001,16.193453,90673400
2002-07-11,26.020000,26.535000,25.625000,26.455000,16.401140,129550600
2002-07-12,26.684999,26.865000,25.740000,25.930000,16.075653,95733800
2002-07-15,25.695000,25.930000,24.000000,25.900000,16.057060,136965600
2002-07-16,25.655001,26.400000,25.320000,25.625000,15.886571,97154600
2002-07-17,26.260000,26.650000,25.584999,26.000000,16.119055,98034800
2002-07-18,26.030001,26.370001,25.330000,25.555000,15.843180,91053600
2002-07-19,24.934999,25.445000,24.405001,24.780001,15.362706,112543400
2002-07-22,24.475000,24.995001,22.950001,23.754999,14.727236,180069800
2002-07-23,23.245001,23.400000,21.485001,21.504999,13.332319,168061600
2002-07-24,20.875000,23.180000,20.705000,23.115000,14.330471,202307800
2002-07-25,22.725000,22.855000,21.219999,21.415001,13.276526,163411400
2002-07-26,21.870001,22.705000,21.840000,22.674999,14.057674,123538000
2002-07-29,23.424999,24.150000,23.275000,24.125000,14.956626,112148600
2002-07-30,23.775000,24.415001,23.665001,24.049999,14.910123,122690600
2002-07-31,23.805000,24.000000,23.180000,23.990000,14.872936,93875600
2002-08-01,23.790001,24.045000,22.750000,22.875000,14.181668,92002800
2002-08-02,22.754999,22.924999,21.900000,22.205000,13.766296,85947600
2002-08-05,22.145000,22.584999,21.905001,21.995001,13.636109,78941600
2002-08-06,22.450001,23.625000,22.420000,22.834999,14.156874,88715800
2002-08-07,23.500000,23.650000,22.580000,23.545000,14.597044,86349400
2002-08-08,23.555000,24.500000,23.205000,24.455000,15.161219,88748000
2002-08-09,24.075001,24.575001,23.830000,24.059999,14.916330,69049400
2002-08-12,23.805000,24.375000,23.799999,24.235001,15.024823,56866600
2002-08-13,23.995001,24.850000,23.459999,23.530001,14.587748,100122800
2002-08-14,23.625000,24.865000,23.605000,24.855000,15.409201,96706000
2002-08-15,24.980000,25.370001,24.375000,24.885000,15.427796,98745600
2002-08-16,24.715000,25.115000,24.459999,25.000000,15.499099,69334000
2002-08-19,25.020000,26.025000,24.924999,26.000000,16.119055,79848200
2002-08-20,25.690001,25.850000,25.375000,25.520000,15.821480,70317600
2002-08-21,25.780001,26.190001,25.575001,26.139999,16.205856,81203400
2002-08-22,26.424999,26.725000,26.299999,26.615000,16.500338,72517600
2002-08-23,26.330000,26.424999,25.920000,26.110001,16.187248,57929200
2002-08-26,26.250000,26.325001,25.590000,26.049999,16.150057,55652400
2002-08-27,26.165001,26.225000,25.325001,25.420000,15.759479,65470200
2002-08-28,25.240000,25.330000,24.650000,24.690001,15.306903,68875000
2002-08-29,24.445000,25.500000,24.260000,25.290001,15.678878,94275600
2002-08-30,25.070000,25.240000,24.500000,24.540001,15.213909,58138400
2002-09-03,24.260000,24.260000,23.500000,23.510000,14.575350,74452600
2002-09-04,23.725000,24.299999,23.575001,24.105000,14.944228,80232000
2002-09-05,23.750000,23.760000,22.940001,22.955000,14.231274,90438800
2002-09-06,23.875000,24.135000,23.735001,23.910000,14.823335,69918400
2002-09-09,23.625000,24.475000,23.315001,24.350000,15.096112,81653200
2002-09-10,24.270000,24.910000,24.174999,24.895000,15.434005,83950000
2002-09-11,25.115000,25.549999,24.264999,24.290001,15.058918,77443200
2002-09-12,24.075001,24.150000,23.510000,23.575001,14.615650,63726800
2002-09-13,23.450001,24.129999,23.424999,23.955000,14.851234,59549200
2002-09-16,23.799999,24.065001,23.525000,23.889999,14.810934,50166200
2002-09-17,24.334999,24.450001,23.605000,23.645000,14.659049,73343400
2002-09-18,23.360001,24.120001,23.330000,23.875000,14.801632,83951800
2002-09-19,23.340000,23.910000,23.295000,23.600000,14.631145,77777600
2002-09-20,23.855000,24.000000,23.650000,23.730000,14.711742,130619200
2002-09-23,23.299999,23.355000,22.405001,22.615000,14.020483,89783800
2002-09-24,22.415001,23.240000,22.315001,22.820000,14.147568,104142200
2002-09-25,23.200001,23.480000,22.525000,23.254999,14.417253,107116600
2002-09-26,23.555000,23.750000,22.975000,23.100000,14.321163,100852200
2002-09-27,23.020000,23.549999,22.594999,22.625000,14.026673,81011600
2002-09-30,22.434999,22.520000,21.555000,21.870001,13.558606,115577000
2002-10-01,22.160000,23.125000,21.594999,23.115000,14.330471,110636600
2002-10-02,23.049999,23.405001,22.580000,22.805000,14.138269,103488600
2002-10-03,22.650000,23.295000,22.299999,22.400000,13.887187,105221400
2002-10-04,22.695000,22.785000,21.844999,21.885000,13.567910,107120400
2002-10-07,21.905001,22.530001,21.844999,22.025000,13.654698,89790000
2002-10-08,22.375000,22.990000,22.065001,22.495001,13.946087,115667600
2002-10-09,22.115000,22.725000,21.905001,21.995001,13.636109,123142600
2002-10-10,22.000000,23.309999,21.625000,23.190001,14.376961,118515000
2002-10-11,23.680000,24.450001,23.504999,24.434999,15.148814,108828800
2002-10-14,24.125000,24.665001,23.920000,24.645000,15.279014,76216200
2002-10-15,25.629999,26.184999,25.325001,26.145000,16.208958,133374200
2002-10-16,25.195000,25.629999,25.139999,25.205000,15.626187,95437400
2002-10-17,26.139999,26.250000,25.025000,25.385000,15.737782,182602400
2002-10-18,26.299999,26.600000,25.570000,26.575001,16.475546,152817200
2002-10-21,25.985001,26.495001,25.680000,26.254999,16.277145,112378600
2002-10-22,25.715000,25.965000,25.514999,25.834999,16.016762,87159000
2002-10-23,25.715000,26.629999,25.715000,26.600000,16.491034,110866600
2002-10-24,26.680000,26.684999,25.450001,25.615000,15.880381,95833400
2002-10-25,25.625000,26.400000,25.580000,26.340000,16.329851,75425800
2002-10-28,26.700001,26.750000,25.754999,25.975000,16.103561,79906600
2002-10-29,26.075001,26.245001,25.424999,26.035000,16.140751,90517200
2002-10-30,26.100000,26.695000,25.815001,26.555000,16.463142,94451200
2002-10-31,26.594999,27.035000,26.424999,26.735001,16.574738,105973800
2002-11-01,26.215000,26.620001,25.950001,26.500000,16.429039,105097800
2002-11-04,28.375000,28.625000,27.760000,28.049999,17.389984,139964200
2002-11-05,27.889999,28.400000,27.790001,28.340000,17.569773,76658200
2002-11-06,28.495001,28.549999,27.764999,28.514999,17.678267,115407000
2002-11-07,28.100000,28.309999,27.750000,28.004999,17.362074,73699600
2002-11-08,28.000000,28.275000,27.504999,27.549999,17.080000,64522200
2002-11-11,27.535000,27.549999,26.910000,26.930000,16.695618,58341200
2002-11-12,27.049999,27.715000,26.950001,27.254999,16.897110,81398600
2002-11-13,27.120001,27.965000,27.055000,27.680000,17.160595,107370200
2002-11-14,27.995001,28.500000,27.934999,28.495001,17.665855,78337000
2002-11-15,28.299999,28.459999,27.834999,28.344999,17.572880,77533600
2002-11-18,28.475000,28.514999,27.870001,27.924999,17.312492,58086400
2002-11-19,27.775000,27.900000,27.155001,27.430000,17.005600,76403400
2002-11-20,27.504999,28.450001,27.465000,28.309999,17.551174,76435400
2002-11-21,28.490000,29.000000,28.389999,28.920000,17.929352,82922200
2002-11-22,28.725000,29.150000,28.525000,29.110001,18.047152,70002000
2002-11-25,29.030001,29.320000,28.785000,29.115000,18.050241,61583000
2002-11-26,28.820000,29.125000,28.389999,28.450001,17.637964,68650400
2002-11-27,28.799999,29.305000,28.700001,29.040001,18.003756,55191800
2002-11-29,29.215000,29.315001,28.840000,28.840000,17.879753,28393000
2002-12-02,29.325001,29.480000,28.504999,28.844999,17.882849,63735000
2002-12-03,28.639999,28.674999,28.205000,28.355000,17.579071,58457400
2002-12-04,28.065001,28.719999,27.910000,28.270000,17.526375,83892000
2002-12-05,28.475000,28.545000,27.650000,27.670000,17.154387,68435800
2002-12-06,27.434999,27.870001,27.110001,27.735001,17.194696,71670200
2002-12-09,27.500000,27.610001,26.754999,26.764999,16.593334,63862800
2002-12-10,26.780001,27.240000,26.740000,27.004999,16.742119,63730200
2002-12-11,26.924999,27.504999,26.790001,27.330000,16.943607,69186200
2002-12-12,27.500000,27.530001,26.844999,27.084999,16.791721,55242000
2002-12-13,26.840000,26.875000,26.245001,26.250000,16.274050,65245400
2002-12-16,26.500000,27.275000,26.334999,27.240000,16.887808,60140400
2002-12-17,27.209999,27.495001,26.889999,27.180000,16.850616,49549800
2002-12-18,26.920000,27.200001,26.395000,26.764999,16.593334,62709400
2002-12-19,26.625000,27.375000,26.440001,26.555000,16.463142,82686600
2002-12-20,26.745001,26.860001,26.475000,26.520000,16.441435,98294600
2002-12-23,26.525000,27.139999,26.450001,27.000000,16.739021,48798400
2002-12-24,26.770000,27.115000,26.760000,26.910000,16.683222,18386000
2002-12-26,27.014999,27.344999,26.584999,26.695000,16.549927,37228000
2002-12-27,26.639999,27.000000,26.450001,26.485001,16.419741,40891600
2002-12-30,26.504999,26.620001,26.135000,26.375000,16.351547,48019600
2002-12-31,26.370001,26.495001,25.629999,25.850000,16.026058,58208800
2003-01-02,26.150000,26.875000,25.855000,26.860001,16.652235,67025200
2003-01-03,26.795000,26.900000,26.440001,26.895000,16.673920,55546800
2003-01-06,27.010000,27.615000,26.900000,27.385000,16.977709,59456200
2003-01-07,27.459999,28.004999,27.340000,27.900000,17.296988,80517400
2003-01-08,27.684999,27.775000,27.055000,27.120001,16.813421,64566000
2003-01-09,27.360001,27.959999,27.264999,27.905001,17.300093,61808000
2003-01-10,27.549999,28.150000,27.450001,27.959999,17.334187,67730200
2003-01-13,28.260000,28.375000,27.885000,28.195000,17.479876,60817800
2003-01-14,28.165001,28.500000,28.094999,28.485001,17.659664,54206400
2003-01-15,28.500000,28.660000,28.094999,28.135000,17.442684,59622600
2003-01-16,28.160000,28.325001,27.555000,27.674999,17.157492,81371000
2003-01-17,26.469999,26.500000,25.655001,25.730000,15.951665,155876000
2003-01-21,25.934999,26.075001,25.645000,25.665001,15.911371,86159200
2003-01-22,25.795000,26.200001,25.455000,25.500000,15.809075,86948000
2003-01-23,25.975000,26.270000,25.730000,26.139999,16.205856,71374800
2003-01-24,26.014999,26.025000,24.850000,24.924999,15.452594,103027000
2003-01-27,24.660000,25.299999,24.205000,24.584999,15.241815,114838600
2003-01-28,24.844999,24.850000,24.280001,24.410000,15.133316,86151200
2003-01-29,24.365000,25.020000,23.965000,24.955000,15.471205,106884000
2003-01-30,25.080000,25.084999,24.094999,24.120001,14.953529,87877400
2003-01-31,23.725000,24.174999,23.514999,23.730000,14.711742,106858400
2003-02-03,23.965000,24.549999,23.730000,24.280001,15.052712,80129800
2003-02-04,23.900000,23.969999,23.440001,23.660000,14.668348,81854800
2003-02-05,23.915001,24.264999,23.365000,23.480000,14.556746,101072000
2003-02-06,23.430000,23.809999,23.280001,23.709999,14.699345,83312000
2003-02-07,23.940001,23.975000,23.205000,23.290001,14.438957,75208000
2003-02-10,23.400000,23.760000,23.270000,23.690001,14.686942,74081400
2003-02-11,23.650000,23.834999,23.000000,23.219999,14.395556,84292000
2003-02-12,23.275000,23.549999,23.129999,23.219999,14.395556,71315200
2003-02-13,23.205000,23.559999,23.065001,23.495001,14.566044,73558200
2003-02-14,23.625000,24.250000,23.385000,24.150000,14.972122,90446400
2003-02-18,24.620001,24.990000,24.400000,24.959999,15.474295,57415500
2003-02-19,24.820000,24.879999,24.170000,24.530001,15.256603,46902700
2003-02-20,24.770000,24.870001,24.100000,24.139999,15.014049,50897200
2003-02-21,24.290001,24.799999,23.700001,24.629999,15.318805,56853200
2003-02-24,24.440001,24.500000,23.840000,24.070000,14.970510,62403700
2003-02-25,23.540001,24.270000,23.379999,24.190001,15.045146,68113000
2003-02-26,24.070000,24.469999,23.580000,23.610001,14.684407,57096000
2003-02-27,23.900000,24.209999,23.299999,23.580000,14.665751,75434300
2003-02-28,23.740000,24.070000,23.549999,23.700001,14.740389,56585400
2003-03-03,24.020000,24.120001,23.400000,23.540001,14.640865,50653500
2003-03-04,23.580000,23.660000,23.059999,23.070000,14.348548,56605700
2003-03-05,23.070000,23.549999,23.049999,23.440001,14.578673,55415900
2003-03-06,23.170000,23.500000,23.129999,23.270000,14.472947,54607600
2003-03-07,22.950001,23.790001,22.900000,23.559999,14.653310,66167600
2003-03-10,23.309999,23.459999,22.889999,22.950001,14.273918,48413600
2003-03-11,23.059999,23.260000,22.760000,22.799999,14.180624,53990700
2003-03-12,22.809999,23.440001,22.549999,23.389999,14.547582,72379500
2003-03-13,23.719999,24.740000,23.440001,24.670000,15.343684,80701300
2003-03-14,24.680000,24.959999,24.260000,24.860001,15.461850,75451400
2003-03-17,24.520000,25.950001,24.330000,25.930000,16.127342,100983800
2003-03-18,25.889999,26.040001,25.500000,26.040001,16.195768,78108800
2003-03-19,25.980000,26.430000,25.740000,26.320000,16.369909,73652100
2003-03-20,26.020000,26.520000,25.670000,26.250000,16.326380,71798500
2003-03-21,26.750000,26.799999,26.030001,26.570000,16.525406,85586800
2003-03-24,25.549999,25.930000,25.180000,25.290001,15.729292,61105200
2003-03-25,25.600000,25.750000,25.030001,25.490000,15.853695,63595100
2003-03-26,25.459999,25.620001,25.240000,25.250000,15.704417,51673600
2003-03-27,24.940001,25.260000,24.590000,25.040001,15.573812,60043300
2003-03-28,24.670000,25.100000,24.600000,24.670000,15.343684,39584600
2003-03-31,24.250000,24.709999,24.010000,24.209999,15.057584,71384000
2003-04-01,24.459999,24.700001,24.250000,24.350000,15.144653,49803200
2003-04-02,25.100000,26.000000,25.100000,25.719999,15.996744,68282500
2003-04-03,25.990000,26.090000,25.600000,25.730000,16.002956,57394300
2003-04-04,25.760000,25.799999,24.930000,25.090000,15.604910,55740600
2003-04-07,26.230000,26.430000,25.170000,25.170000,15.654660,65627100
2003-04-08,25.309999,25.830000,25.200001,25.580000,15.909660,54132100
2003-04-09,25.610001,25.670000,24.540001,24.570000,15.281487,76875800
2003-04-10,24.709999,24.790001,24.280001,24.590000,15.293928,51608900
2003-04-11,24.889999,25.180000,23.950001,24.200001,15.051365,71565500
2003-04-14,24.270000,24.879999,24.000000,24.760000,15.399664,51599600
2003-04-15,24.680000,24.790001,24.100000,24.600000,15.300146,63399000
2003-04-16,25.600000,25.740000,24.600000,24.920000,15.499178,86178700
2003-04-17,24.770000,25.540001,24.740000,25.500000,15.859909,58356600
2003-04-21,25.610001,25.610001,25.080000,25.209999,15.679540,41557800
2003-04-22,25.059999,25.799999,25.030001,25.760000,16.021612,58844000
2003-04-23,25.750000,25.990000,25.469999,25.719999,15.996744,55559300
2003-04-24,25.480000,25.719999,25.320000,25.490000,15.853695,51703600
2003-04-25,25.330000,25.639999,25.170000,25.219999,15.685760,53657400
2003-04-28,25.389999,25.940001,25.320000,25.740000,16.009176,56287600
2003-04-29,25.950001,26.250000,25.680000,25.799999,16.046497,65877300
2003-04-30,25.730000,25.879999,25.250000,25.570000,15.903439,55566800
2003-05-01,25.540001,25.950001,25.340000,25.719999,15.996744,42085800
2003-05-02,25.650000,26.290001,25.559999,26.100000,16.233078,52695400
2003-05-05,26.250000,26.389999,25.840000,25.860001,16.083809,50391500
2003-05-06,25.860001,26.500000,25.820000,26.370001,16.401014,54299500
2003-05-07,26.110001,26.350000,25.840000,25.990000,16.164671,49120000
2003-05-08,25.750000,26.139999,25.709999,25.740000,16.009176,46401400
2003-05-09,25.900000,26.500000,25.889999,26.360001,16.394789,58913600
2003-05-12,26.150000,26.469999,26.059999,26.200001,16.295282,53900800
2003-05-13,26.040001,26.200001,25.889999,25.990000,16.164671,44501900
2003-05-14,26.080000,26.180000,25.540001,25.620001,15.934546,45021000
2003-05-15,25.850000,26.010000,25.570000,25.790001,16.040281,45450200
2003-05-16,25.879999,26.049999,25.410000,25.570000,15.903439,60620900
2003-05-19,25.400000,25.540001,24.740000,24.760000,15.399664,55336300
2003-05-20,24.860001,25.000000,24.500000,24.629999,15.318805,52677600
2003-05-21,24.629999,24.709999,23.889999,24.030001,14.945629,108960900
2003-05-22,24.200001,24.270000,24.040001,24.160000,15.026484,93157100
2003-05-23,24.200001,24.540001,24.030001,24.219999,15.063802,76968000
2003-05-27,24.250000,24.889999,24.219999,24.790001,15.418327,68486800
2003-05-28,24.780001,24.870001,24.299999,24.410000,15.181976,91467000
2003-05-29,24.469999,24.670000,24.230000,24.400000,15.175761,75451300
2003-05-30,24.730000,24.910000,24.510000,24.610001,15.306362,85096700
2003-06-02,24.980000,25.030001,24.570000,24.639999,15.325030,66310800
2003-06-03,24.750000,24.920000,24.570000,24.879999,15.474301,61058200
2003-06-04,24.990000,25.219999,24.740000,24.870001,15.468074,83484600
2003-06-05,24.469999,24.520000,24.010000,24.090000,14.982948,115877900
2003-06-06,24.440001,24.559999,23.650000,23.670000,14.721726,119629400
2003-06-09,23.719999,23.980000,23.600000,23.750000,14.771482,73610000
2003-06-10,23.940001,24.750000,23.850000,24.680000,15.349910,80655300
2003-06-11,24.670000,24.959999,24.420000,24.879999,15.474301,75768600
2003-06-12,24.969999,25.139999,24.740000,24.990000,15.542715,66177700
2003-06-13,25.200001,25.250000,24.490000,24.650000,15.331253,55157500
2003-06-16,24.799999,25.420000,24.670000,25.389999,15.791495,69658600
2003-06-17,25.639999,26.139999,25.530001,25.959999,16.146008,122213900
2003-06-18,25.980000,26.430000,25.709999,26.070000,16.214432,89957700
2003-06-19,26.090000,26.389999,26.010000,26.070000,16.214432,63626900
2003-06-20,26.340000,26.379999,26.010000,26.330000,16.376133,86048900
2003-06-23,26.139999,26.240000,25.490000,25.780001,16.034050,52584500
2003-06-24,25.650000,26.040001,25.520000,25.700001,15.984300,51820300
2003-06-25,25.639999,25.990000,25.139999,25.260000,15.710643,60483500
2003-06-26,25.389999,26.510000,25.209999,25.750000,16.015406,51758100
2003-06-27,25.950001,26.340000,25.530001,25.629999,15.940771,76040300
2003-06-30,25.940001,26.120001,25.500000,25.639999,15.946978,48073100
2003-07-01,25.590000,26.200001,25.389999,26.150000,16.264181,60926000
2003-07-02,26.500000,26.930000,26.450001,26.879999,16.718208,94069300
2003-07-03,26.690001,26.950001,26.410000,26.500000,16.481867,39440900
2003-07-07,27.020000,27.549999,26.950001,27.420000,17.054064,88960800
2003-07-08,27.260000,27.799999,27.250000,27.700001,17.228214,61896800
2003-07-09,27.559999,27.700001,27.250000,27.469999,17.085169,62300700
2003-07-10,27.250000,27.420000,26.590000,26.910000,16.736864,55350800
2003-07-11,26.950001,27.450001,26.889999,27.309999,16.985659,50377300
2003-07-14,27.629999,27.809999,27.049999,27.400000,17.041622,60464400
2003-07-15,27.469999,27.530001,27.100000,27.270000,16.960781,53567600
2003-07-16,27.559999,27.620001,27.200001,27.520000,17.116264,49838900
2003-07-17,27.139999,27.270000,26.540001,26.690001,16.600044,72805000
2003-07-18,27.110001,27.230000,26.750000,26.889999,16.724430,63388400
2003-07-21,26.870001,26.910000,26.000000,26.040001,16.195768,48480800
2003-07-22,26.280001,26.559999,26.129999,26.379999,16.407227,51791000
2003-07-23,26.420000,26.650000,26.139999,26.450001,16.450760,49828200
2003-07-24,26.780001,26.920000,25.980000,26.000000,16.170883,53556600
2003-07-25,26.280001,26.950001,26.070000,26.889999,16.724430,54173000
2003-07-28,26.940001,27.000000,26.490000,26.610001,16.550276,52658300
2003-07-29,26.879999,26.900000,26.240000,26.469999,16.463213,62391100
2003-07-30,26.459999,26.570000,26.170000,26.230000,16.313950,41240300
2003-07-31,26.600000,26.990000,26.309999,26.410000,16.425900,64504800
2003-08-01,26.330000,26.510000,26.120001,26.170000,16.276625,42649700
2003-08-04,26.150000,26.410000,25.750000,26.180000,16.282846,51825600
2003-08-05,26.309999,26.540001,25.600000,25.660000,15.959423,58825800
2003-08-06,25.540001,26.190001,25.430000,25.650000,15.953207,56294900
2003-08-07,25.719999,25.809999,25.450001,25.709999,15.990522,44258500
2003-08-08,25.879999,25.980000,25.500000,25.580000,15.909660,33241400
2003-08-11,25.610001,25.990000,25.540001,25.610001,15.928326,36433900
2003-08-12,25.709999,25.770000,25.450001,25.730000,16.002956,38208400
2003-08-13,25.790001,25.889999,25.500000,25.600000,15.922103,39636900
2003-08-14,25.660000,25.709999,25.520000,25.629999,15.940771,37338300
2003-08-15,25.610001,25.660000,25.430000,25.540001,15.884787,27607900
2003-08-18,25.559999,25.830000,25.459999,25.700001,15.984300,45817400
2003-08-19,25.850000,26.650000,25.770000,26.620001,16.556511,72952900
2003-08-20,26.299999,26.530001,26.000000,26.450001,16.450760,56739300
2003-08-21,26.650000,26.730000,26.129999,26.240000,16.320154,63802700
2003-08-22,26.780001,26.950001,26.209999,26.219999,16.307714,65846300
2003-08-25,26.309999,26.540001,26.230000,26.500000,16.481867,36132900
2003-08-26,26.309999,26.670000,25.959999,26.570000,16.525406,47546000
2003-08-27,26.510000,26.580000,26.299999,26.420000,16.432106,30633900
2003-08-28,26.500000,26.580000,26.240000,26.510000,16.488085,46211200
2003-08-29,26.459999,26.549999,26.350000,26.520000,16.494303,34503000
2003-09-02,26.700001,27.299999,26.469999,27.260000,16.954544,74168900
2003-09-03,27.420000,28.400000,27.379999,28.299999,17.601387,109437800
2003-09-04,28.100000,28.469999,27.990000,28.430000,17.682236,59840800
2003-09-05,28.230000,28.750000,28.170000,28.379999,17.651150,64024500
2003-09-08,28.389999,28.920000,28.340000,28.840000,17.937244,46105300
2003-09-09,28.650000,28.709999,28.309999,28.370001,17.644926,44315200
2003-09-10,28.030001,28.180000,27.480000,27.549999,17.134918,54763500
2003-09-11,27.660000,28.110001,27.590000,27.840000,17.315287,37813300
2003-09-12,27.480000,28.400000,27.450001,28.340000,17.626268,55777200
2003-09-15,28.370001,28.610001,28.330000,28.360001,17.638702,41432300
2003-09-16,28.410000,28.950001,28.320000,28.900000,17.974562,52060600
2003-09-17,28.760000,28.950001,28.469999,28.500000,17.725779,47221600
2003-09-18,28.490000,29.510000,28.420000,29.500000,18.347742,67268100
2003-09-19,29.760000,29.969999,29.520000,29.959999,18.633844,92433800
2003-09-22,29.389999,30.000000,28.809999,29.070000,18.080292,65678700
2003-09-23,29.120001,29.709999,28.879999,29.600000,18.409931,57827800
2003-09-24,29.610001,29.700001,28.420000,28.459999,17.700905,66336500
2003-09-25,28.469999,28.959999,28.219999,28.240000,17.564074,56224500
2003-09-26,28.270000,28.780001,28.139999,28.190001,17.532976,49864700
2003-09-29,28.410000,28.910000,28.100000,28.830000,17.931023,47380300
2003-09-30,28.590000,28.610001,27.750000,27.799999,17.290411,63333700
2003-10-01,28.030001,28.629999,27.809999,28.520000,17.738220,58375900
2003-10-02,28.450001,28.750000,28.190001,28.500000,17.725779,38143600
2003-10-03,29.160000,29.459999,28.930000,29.080000,18.086512,57303000
2003-10-06,29.150000,29.299999,28.910000,29.190001,18.154930,34047600
2003-10-07,29.010000,29.370001,28.920000,29.139999,18.123831,52356800
2003-10-08,29.360001,29.360001,28.680000,28.820000,17.924807,46989100
2003-10-09,29.219999,29.350000,28.799999,28.940001,17.999443,62653300
2003-10-10,28.910000,29.200001,28.670000,28.910000,17.980785,37604700
2003-10-13,28.980000,29.100000,28.500000,28.780001,17.899929,39320300
2003-10-14,28.660000,28.770000,28.480000,28.680000,17.837732,34851300
2003-10-15,29.200001,29.260000,28.700001,29.070000,18.181725,57242100
2003-10-16,28.910000,29.309999,28.799999,29.230000,18.281790,42232500
2003-10-17,29.280001,29.290001,28.799999,28.930000,18.094168,49960000
2003-10-20,28.950001,29.370001,28.799999,29.350000,18.356857,38794500
2003-10-21,29.350000,29.430000,29.170000,29.350000,18.356857,44166800
2003-10-22,29.030001,29.209999,28.799999,28.889999,18.069149,48798500
2003-10-23,28.719999,29.080000,28.100000,28.910000,18.081659,67357900
2003-10-24,27.270000,27.400000,26.420000,26.610001,16.643126,210558300
2003-10-27,26.910000,27.100000,26.820000,26.910000,16.830761,65619100
2003-10-28,27.090000,27.219999,26.879999,27.200001,17.012144,71752600
2003-10-29,27.160000,27.250000,26.660000,26.740000,16.724440,73551500
2003-10-30,27.010000,27.040001,25.910000,26.120001,16.336662,98729400
2003-10-31,26.370001,26.440001,26.110001,26.139999,16.349173,69623700
2003-11-03,26.350000,26.750000,26.290001,26.680000,16.686914,57772300
2003-11-04,26.590000,26.620001,26.010000,26.070000,16.305397,84026100
2003-11-05,26.150000,26.320000,26.000000,26.100000,16.324148,61514400
2003-11-06,26.260000,26.299999,26.000000,26.230000,16.405472,68189800
2003-11-07,26.379999,26.490000,26.030001,26.100000,16.324148,57822100
2003-11-10,26.120001,26.230000,26.000000,26.000000,16.261604,54579100
2003-11-11,26.010000,26.080000,25.670000,25.799999,16.136518,64990700
2003-11-12,25.850000,26.139999,25.600000,25.980000,16.249100,75877300
2003-11-13,25.860001,25.930000,25.450001,25.690001,16.067719,78949500
2003-11-14,25.700001,26.020000,25.440001,25.500000,15.948884,83146400
2003-11-17,25.389999,25.440001,24.840000,25.150000,15.729986,103900200
2003-11-18,25.330000,25.840000,25.120001,25.150000,15.729986,106868300
2003-11-19,25.290001,25.540001,25.170000,25.350000,15.855073,78853300
2003-11-20,25.170000,25.629999,25.080000,25.100000,15.698710,106845700
2003-11-21,25.330000,25.379999,25.080000,25.110001,15.704967,70712900
2003-11-24,25.330000,25.809999,25.280001,25.730000,16.092735,99463800
2003-11-25,25.870001,25.950001,25.379999,25.400000,15.886338,85663800
2003-11-26,25.610001,25.629999,25.320000,25.450001,15.917613,69758400
2003-11-28,25.500000,25.750000,25.400000,25.709999,16.080231,33402600
2003-12-01,25.900000,26.209999,25.500000,25.840000,16.161535,101914600
2003-12-02,25.950001,26.090000,25.610001,25.660000,16.048956,85121700
2003-12-03,25.820000,26.070000,25.620001,25.670000,16.055212,93121600
2003-12-04,25.719999,26.230000,25.660000,26.200001,16.386700,87202400
2003-12-05,25.959999,26.480000,25.920000,25.980000,16.249100,96610900
2003-12-08,26.120001,26.340000,25.809999,26.240000,16.411713,90504000
2003-12-09,26.440001,26.610001,26.250000,26.379999,16.499273,103547100
2003-12-10,26.450001,26.629999,26.379999,26.590000,16.630627,82853700
2003-12-11,26.590000,26.770000,26.280001,26.610001,16.643126,79309000
2003-12-12,26.690001,26.809999,26.500000,26.650000,16.668150,69154100
2003-12-15,27.049999,27.100000,26.680000,26.740000,16.724440,88860600
2003-12-16,26.830000,27.160000,26.770000,27.059999,16.924576,73978000
2003-12-17,27.040001,27.080000,26.850000,27.040001,16.912077,53712300
2003-12-18,27.100000,27.450001,27.049999,27.400000,17.137226,61177800
2003-12-19,27.490000,27.549999,27.190001,27.360001,17.112213,76856400
2003-12-22,27.160000,27.430000,26.969999,27.180000,16.999636,43894800
2003-12-23,27.170000,27.340000,27.010000,27.150000,16.980875,39609000
2003-12-24,27.139999,27.160000,27.000000,27.040001,16.912077,19924200
2003-12-26,27.049999,27.250000,27.000000,27.209999,17.018396,12076900
2003-12-29,27.209999,27.530001,27.160000,27.459999,17.174753,40426700
2003-12-30,27.410000,27.549999,27.400000,27.520000,17.212290,34406600
2003-12-31,27.420000,27.549999,27.230000,27.370001,17.118473,42198900
2004-01-02,27.580000,27.770000,27.330000,27.450001,17.168503,44487700
2004-01-05,27.730000,28.180000,27.719999,28.139999,17.600063,67333700
2004-01-06,28.190001,28.280001,28.070000,28.240000,17.662609,46950800
2004-01-07,28.170000,28.309999,28.010000,28.209999,17.643841,54298200
2004-01-08,28.389999,28.480000,28.000000,28.160000,17.612566,58810800
2004-01-09,28.030001,28.059999,27.590000,27.660000,17.299852,67079900
2004-01-12,27.670000,27.730000,27.350000,27.570000,17.243557,55845200
2004-01-13,27.549999,27.639999,27.260000,27.430000,17.155993,51555900
2004-01-14,27.520000,27.730000,27.469999,27.700001,17.324865,43907000
2004-01-15,27.549999,27.719999,27.420000,27.540001,17.224796,58504100
2004-01-16,27.709999,27.879999,27.530001,27.809999,17.393660,63983400
2004-01-20,27.980000,28.200001,27.930000,28.100000,17.575041,63068500
2004-01-21,28.129999,28.299999,27.850000,28.299999,17.700134,53570600
2004-01-22,28.360001,28.440001,27.940001,28.010000,17.518759,78425200
2004-01-23,28.280001,28.760000,28.219999,28.480000,17.812712,127259100
2004-01-26,28.490000,28.830000,28.320000,28.799999,18.012867,58299600
2004-01-27,28.639999,28.719999,28.219999,28.250000,17.668858,63196200
2004-01-28,28.299999,28.440001,27.469999,27.709999,17.331121,71336000
2004-01-29,27.809999,27.950001,27.570000,27.910000,17.456209,63748400
2004-01-30,27.840000,27.900000,27.549999,27.650000,17.293594,40528700
2004-02-02,27.610001,27.799999,27.240000,27.400000,17.137226,62891800
2004-02-03,27.400000,27.549999,27.180000,27.290001,17.068436,47993800
2004-02-04,27.219999,27.430000,27.010000,27.010000,16.893312,60648000
2004-02-05,27.059999,27.170000,26.830000,26.959999,16.862040,55527500
2004-02-06,27.030001,27.190001,26.930000,27.080000,16.937090,47209600
2004-02-09,27.190001,27.230000,26.850000,26.900000,16.824503,48108500
2004-02-10,26.870001,27.150000,26.820000,27.020000,16.899561,37790600
2004-02-11,26.969999,27.230000,26.850000,27.150000,16.980875,51515300
2004-02-12,27.090000,27.150000,26.930000,26.950001,16.855782,44537000
2004-02-13,26.980000,27.059999,26.500000,26.590000,16.630627,67541100
2004-02-17,26.719999,27.100000,26.590000,26.990000,16.880798,43477000
2004-02-18,26.900000,27.110001,26.740000,26.770000,16.743206,50334700
2004-02-19,26.920000,26.980000,26.430000,26.459999,16.549311,61840600
2004-02-20,26.660000,26.799999,26.500000,26.570000,16.618114,57821900
2004-02-23,26.730000,26.760000,26.480000,26.610001,16.643126,50256800
2004-02-24,26.610001,26.950001,26.549999,26.879999,16.812000,55426500
2004-02-25,26.900000,26.990000,26.610001,26.700001,16.699421,64275700
2004-02-26,26.590000,26.650000,26.410000,26.500000,16.574329,66602700
2004-02-27,26.469999,26.620001,26.350000,26.530001,16.593100,58266500
2004-03-01,26.629999,26.719999,26.500000,26.700001,16.699421,51912300
2004-03-02,26.610001,26.690001,26.350000,26.389999,16.505531,66331000
2004-03-03,26.350000,26.549999,26.219999,26.370001,16.493027,54998700
2004-03-04,26.330000,26.420000,26.209999,26.370001,16.493027,44023200
2004-03-05,26.230000,26.600000,26.200001,26.350000,16.480509,59849800
2004-03-08,26.309999,26.350000,25.809999,25.830000,16.155285,69367800
2004-03-09,25.799999,25.969999,25.540001,25.719999,16.086487,81111700
2004-03-10,25.650000,25.799999,25.350000,25.370001,15.867581,75155800
2004-03-11,25.180000,25.780001,25.070000,25.090000,15.692455,90536300
2004-03-12,25.379999,25.510000,25.230000,25.379999,15.873831,64137100
2004-03-15,25.299999,25.430000,25.059999,25.160000,15.736236,68835300
2004-03-16,25.260000,25.370001,25.100000,25.180000,15.748743,65453800
2004-03-17,25.250000,25.459999,25.110001,25.129999,15.717468,56241400
2004-03-18,24.959999,25.030001,24.580000,24.889999,15.567361,123231000
2004-03-19,24.770000,24.940001,24.559999,24.629999,15.404745,86281600
2004-03-22,24.480000,24.840000,24.010000,24.500000,15.323442,127605200
2004-03-23,24.650000,24.660000,24.110001,24.150000,15.104529,91696300
2004-03-24,24.379999,24.580000,24.180000,24.410000,15.267149,97584700
2004-03-25,24.600000,25.240000,24.580000,25.190001,15.754996,85677900
2004-03-26,25.110001,25.510000,25.000000,25.030001,15.654926,61584900
2004-03-29,25.250000,25.400000,25.000000,25.309999,15.830054,51881600
2004-03-30,25.209999,25.330000,25.030001,25.200001,15.761256,59010400
2004-03-31,25.200001,25.200001,24.870001,24.930000,15.592377,70533200
2004-04-01,24.950001,25.110001,24.850000,25.080000,15.686188,69051900
2004-04-02,25.480000,25.900000,25.440001,25.850000,16.167786,98043800
2004-04-05,25.809999,25.980000,25.730000,25.950001,16.230343,53800300
2004-04-06,25.770000,25.900000,25.660000,25.799999,16.136518,48992000
2004-04-07,25.740000,25.780001,25.350000,25.590000,16.005184,63268900
2004-04-08,25.820000,25.850000,25.360001,25.480000,15.936378,45294600
2004-04-12,25.480000,25.740000,25.430000,25.610001,16.017685,38786800
2004-04-13,25.680000,25.770000,25.410000,25.450001,15.917613,56971500
2004-04-14,25.389999,25.680000,25.379999,25.510000,15.955144,61079600
2004-04-15,25.530001,25.730000,25.100000,25.219999,15.773758,73756900
2004-04-16,25.330000,25.400000,25.110001,25.160000,15.736236,51768600
2004-04-19,25.080000,25.600000,25.059999,25.530001,15.967644,44592100
2004-04-20,25.650000,25.879999,25.280001,25.330000,15.842560,59902600
2004-04-21,25.360001,25.490000,25.200001,25.450001,15.917613,49252000
2004-04-22,25.510000,25.990000,25.469999,25.950001,16.230343,99207700
2004-04-23,27.400000,27.719999,27.340000,27.540001,17.224796,258269000
2004-04-26,27.450001,27.549999,27.100000,27.240000,17.037157,89391000
2004-04-27,27.160000,27.370001,27.129999,27.219999,17.024651,80716800
2004-04-28,27.010000,27.049999,26.469999,26.559999,16.611856,72842200
2004-04-29,26.510000,26.940001,26.309999,26.480000,16.561827,77787300
2004-04-30,26.590000,26.750000,25.959999,26.129999,16.342918,66172200
2004-05-03,26.190001,26.520000,26.190001,26.350000,16.480509,65916200
2004-05-04,26.350000,26.540001,26.020000,26.330000,16.468004,55496400
2004-05-05,26.320000,26.600000,26.250000,26.299999,16.449247,51841700
2004-05-06,26.160000,26.340000,26.030001,26.120001,16.336662,62693900
2004-05-07,26.030001,26.379999,25.750000,25.780001,16.124004,68290200
2004-05-10,25.629999,26.049999,25.620001,25.930000,16.217819,64621400
2004-05-11,26.090000,26.110001,25.790001,25.940001,16.224085,57917200
2004-05-12,25.870001,26.000000,25.430000,25.940001,16.224085,64145600
2004-05-13,25.820000,26.190001,25.790001,26.100000,16.324148,63861500
2004-05-14,26.000000,26.170000,25.639999,25.860001,16.174042,43775300
2004-05-17,25.469999,25.790001,25.420000,25.540001,15.973902,55149600
2004-05-18,25.700001,25.969999,25.639999,25.830000,16.155285,58158600
2004-05-19,26.030001,26.270000,25.620001,25.620001,16.023941,60052800
2004-05-20,25.750000,25.870001,25.590000,25.730000,16.092735,52089900
2004-05-21,25.969999,26.200001,25.780001,25.889999,16.192802,57809300
2004-05-24,26.049999,26.170000,25.740000,25.760000,16.111496,56250500
2004-05-25,25.709999,26.190001,25.600000,26.100000,16.324148,66615000
2004-05-26,25.990000,26.150000,25.850000,26.139999,16.349173,50306900
2004-05-27,26.160000,26.190001,25.920000,26.190001,16.380442,49071900
2004-05-28,26.139999,26.350000,26.020000,26.230000,16.405472,37393000
2004-06-01,26.129999,26.270000,25.870001,26.110001,16.330402,48369500
2004-06-02,26.120001,26.280001,26.010000,26.129999,16.342918,54020000
2004-06-03,26.049999,26.129999,25.860001,25.889999,16.192802,45933100
2004-06-04,26.030001,26.240000,25.940001,25.950001,16.230343,48815300
2004-06-07,26.020000,26.430000,25.969999,26.430000,16.530558,65218600
2004-06-08,26.280001,26.650000,26.240000,26.600000,16.636873,58447700
2004-06-09,26.400000,26.650000,26.400000,26.469999,16.555573,50385500
2004-06-10,26.379999,26.790001,26.379999,26.770000,16.743206,48109200
2004-06-14,26.549999,26.900000,26.530001,26.900000,16.824503,67377500
2004-06-15,26.990000,27.600000,26.969999,27.410000,17.143488,114183400
2004-06-16,27.340000,27.500000,27.150000,27.320000,17.087193,67431100
2004-06-17,27.309999,27.920000,27.290001,27.770000,17.368647,105427500
2004-06-18,27.770000,28.500000,27.700001,28.350000,17.731400,134218700
2004-06-21,28.219999,28.660000,28.120001,28.350000,17.731400,116881700
2004-06-22,28.150000,28.350000,27.809999,28.290001,17.693884,98932000
2004-06-23,28.200001,28.379999,28.000000,28.299999,17.700134,58558400
2004-06-24,28.480000,28.650000,28.360001,28.389999,17.756422,65503800
2004-06-25,28.480000,28.629999,28.250000,28.570000,17.868998,71136500
2004-06-28,28.600000,28.750000,28.170000,28.280001,17.687630,77024100
2004-06-29,28.180000,28.580000,28.180000,28.500000,17.825222,55371700
2004-06-30,28.570000,28.799999,28.389999,28.559999,17.862755,83544400
2004-07-01,28.700001,28.840000,28.260000,28.629999,17.906528,78441400
2004-07-02,28.620001,28.680000,28.400000,28.570000,17.868998,36690100
2004-07-06,28.320000,28.330000,27.940001,28.020000,17.525013,69158900
2004-07-07,27.670000,28.320000,27.549999,28.100000,17.575041,66255700
2004-07-08,27.879999,28.150000,27.549999,27.639999,17.287344,59125100
2004-07-09,27.780001,28.000000,27.639999,27.860001,17.424936,50249300
2004-07-12,27.670000,28.000000,27.590000,27.889999,17.443707,45757300
2004-07-13,27.910000,27.950001,27.600000,27.600000,17.262327,43274100
2004-07-14,27.400000,28.360001,27.340000,28.129999,17.593815,87656300
2004-07-15,28.049999,28.200001,27.799999,27.870001,17.431194,46759700
2004-07-16,28.180000,28.200001,27.250000,27.480000,17.187267,66406300
2004-07-19,27.620001,28.260000,27.600000,27.950001,17.481232,60354500
2004-07-20,28.000000,28.480000,27.850000,28.320000,17.712639,89010700
2004-07-21,29.889999,29.889999,28.809999,28.860001,18.050388,201518000
2004-07-22,29.070000,29.299999,28.830000,29.000000,18.137949,124640700
2004-07-23,28.379999,28.400000,28.020000,28.030001,17.531260,97372700
2004-07-26,28.360001,28.709999,28.200001,28.660000,17.925297,72387600
2004-07-27,28.700001,28.760000,28.129999,28.440001,17.787704,72968400
2004-07-28,28.340000,28.790001,28.280001,28.580000,17.875265,62718800
2004-07-29,28.780001,28.799999,28.250000,28.480000,17.812712,60148400
2004-07-30,28.450001,28.809999,28.330000,28.490000,17.818968,59552900
2004-08-02,28.270000,28.549999,28.160000,28.520000,17.837732,52267000
2004-08-03,28.379999,28.420000,28.000000,28.070000,17.556286,53990900
2004-08-04,28.010000,28.200001,27.990000,28.059999,17.550030,46217900
2004-08-05,28.160000,28.209999,27.520000,27.530001,17.218544,55591700
2004-08-06,27.379999,27.860001,27.059999,27.139999,16.974615,75628000
2004-08-09,27.260000,27.280001,27.100000,27.180000,16.999636,51877500
2004-08-10,27.299999,27.750000,27.250000,27.719999,17.337370,57632700
2004-08-11,27.389999,27.510000,27.200001,27.410000,17.143488,53097300
2004-08-12,27.230000,27.309999,26.860001,26.879999,16.812000,50279700
2004-08-13,27.010000,27.250000,26.980000,27.020000,16.899561,43333200
2004-08-16,27.030001,27.200001,26.959999,27.090000,16.943344,54347200
2004-08-17,27.219999,27.379999,26.980000,27.049999,16.918331,56879700
2004-08-18,26.930000,27.500000,26.889999,27.459999,17.174753,58844000
2004-08-19,27.350000,27.450001,27.010000,27.120001,16.962111,46293000
2004-08-20,27.129999,27.370001,27.040001,27.200001,17.012144,46494800
2004-08-23,27.270000,27.330000,27.120001,27.240000,17.087418,39572200
2004-08-24,27.400000,27.459999,27.090000,27.240000,17.087418,40835300
2004-08-25,27.209999,27.670000,27.180000,27.549999,17.281889,53512700
2004-08-26,27.459999,27.600000,27.389999,27.440001,17.212875,35465500
2004-08-27,27.500000,27.650000,27.450001,27.459999,17.225420,33248700
2004-08-30,27.299999,27.389999,26.850000,27.299999,17.125053,36679600
2004-08-31,27.290001,27.320000,27.049999,27.299999,17.125053,52106700
2004-09-01,27.230000,27.520000,27.139999,27.389999,17.181509,48507500
2004-09-02,27.400000,27.680000,27.350000,27.620001,17.325790,42161700
2004-09-03,27.459999,27.620001,27.100000,27.110001,17.005871,46174400
2004-09-07,27.290001,27.379999,27.160000,27.360001,17.162689,44893400
2004-09-08,27.299999,27.469999,27.139999,27.260000,17.099964,53278100
2004-09-09,27.299999,27.469999,27.180000,27.280001,17.112507,56904700
2004-09-10,27.340000,27.510000,27.180000,27.490000,17.244253,52664500
2004-09-13,27.530001,27.570000,26.740000,27.250000,17.093693,48239200
2004-09-14,27.370001,27.510000,27.270000,27.440001,17.212875,55920000
2004-09-15,27.360001,27.400000,27.139999,27.190001,17.056055,52605700
2004-09-16,27.219999,27.350000,27.170000,27.260000,17.099964,35951500
2004-09-17,27.389999,27.530001,27.260000,27.510000,17.256788,65283000
2004-09-20,27.440001,27.650000,27.330000,27.510000,17.256788,51513600
2004-09-21,27.450001,27.530001,27.250000,27.260000,17.099964,73874400
2004-09-22,27.280001,27.740000,27.070000,27.120001,17.012148,68409000
2004-09-23,27.190001,27.389999,27.170000,27.350000,17.156420,52155800
2004-09-24,27.389999,27.459999,27.190001,27.290001,17.118784,49859800
2004-09-27,27.170000,27.320000,27.129999,27.190001,17.056055,47813600
2004-09-28,27.209999,27.360001,27.040001,27.270000,17.106245,62055100
2004-09-29,27.260000,27.690001,27.230000,27.580000,17.300692,61529300
2004-09-30,27.590000,27.790001,27.520000,27.650000,17.344610,71218000
2004-10-01,27.820000,28.320000,27.780001,28.250000,17.720982,66302800
2004-10-04,28.440001,28.459999,28.070000,28.120001,17.639435,62016200
2004-10-05,28.150000,28.450001,28.100000,28.379999,17.802528,58017700
2004-10-06,28.389999,28.549999,28.230000,28.530001,17.896627,56999600
2004-10-07,28.540001,28.590000,28.160000,28.170000,17.670795,38401500
2004-10-08,28.100000,28.330000,27.969999,27.990000,17.557884,49556600
2004-10-11,28.200001,28.219999,27.930000,28.059999,17.601797,44691000
2004-10-12,27.830000,28.160000,27.809999,28.030001,17.582981,56412900
2004-10-13,28.190001,28.270000,27.940001,28.030001,17.582981,49500700
2004-10-14,28.040001,28.160000,27.799999,27.799999,17.438698,41548700
2004-10-15,27.969999,28.240000,27.820000,27.990000,17.557884,49828500
2004-10-18,28.070000,28.450001,27.980000,28.410000,17.821356,50350700
2004-10-19,28.530001,28.590000,28.170000,28.180000,17.677073,57026500
2004-10-20,28.219999,28.750000,28.120001,28.700001,18.003269,69078100
2004-10-21,28.809999,28.889999,28.469999,28.559999,17.915451,94988500
2004-10-22,28.299999,28.340000,27.580000,27.740000,17.401066,101912800
2004-10-25,27.670000,27.770000,27.549999,27.629999,17.332064,61529500
2004-10-26,27.709999,27.900000,27.629999,27.900000,17.501434,76966600
2004-10-27,27.860001,28.350000,27.580000,28.150000,17.658253,72392600
2004-10-28,28.110001,28.540001,27.900000,28.010000,17.570435,63059600
2004-10-29,28.120001,28.150000,27.799999,27.969999,17.545347,80010100
2004-11-01,28.160000,28.280001,27.959999,28.080000,17.614342,72930900
2004-11-02,28.260000,28.469999,28.030001,28.240000,17.714716,89417100
2004-11-03,28.650000,28.650000,28.309999,28.469999,17.858988,79666700
2004-11-04,28.379999,29.000000,28.379999,29.000000,18.191460,87867700
2004-11-05,29.209999,29.360001,29.030001,29.309999,18.385912,95337700
2004-11-08,29.180000,29.480000,29.129999,29.280001,18.367100,112802100
2004-11-09,29.430000,29.889999,29.350000,29.770000,18.674465,100401000
2004-11-10,29.920000,30.000000,29.690001,29.730000,18.649378,84097700
2004-11-11,29.889999,30.080000,29.820000,29.980000,18.806196,87358900
2004-11-12,30.160000,30.200001,29.799999,29.969999,18.799921,162269000
2004-11-15,27.340000,27.500000,27.200001,27.389999,19.149494,104468000
2004-11-16,27.330000,27.340000,27.049999,27.120001,18.960724,64522600
2004-11-17,27.250000,27.350000,27.059999,27.170000,18.995686,58830700
2004-11-18,27.129999,27.170000,27.000000,27.070000,18.925772,63249900
2004-11-19,27.030001,27.070000,26.840000,26.860001,18.778955,85808600
2004-11-22,26.750000,26.820000,26.100000,26.650000,18.632133,92410800
2004-11-23,26.520000,26.700001,26.400000,26.530001,18.548237,70459700
2004-11-24,26.620001,26.730000,26.400000,26.639999,18.625141,60069200
2004-11-26,26.559999,26.820000,26.549999,26.600000,18.597172,24398700
2004-11-29,26.639999,26.950001,26.610001,26.770000,18.716028,67079900
2004-11-30,26.750000,27.010000,26.700001,26.809999,18.743998,75960400
2004-12-01,26.950001,27.280001,26.809999,27.250000,19.051619,99889000
2004-12-02,27.270000,27.400000,26.920000,27.090000,18.939754,96088300
2004-12-03,27.160000,27.440001,27.139999,27.230000,19.037624,76498400
2004-12-06,27.100000,27.440001,27.070000,27.330000,19.107548,55297400
2004-12-07,27.260000,27.379999,27.000000,27.070000,18.925772,111656000
2004-12-08,27.010000,27.360001,26.910000,27.360001,19.128515,95655000
2004-12-09,27.129999,27.360001,26.940001,27.230000,19.037624,83006000
2004-12-10,27.080000,27.180000,27.040001,27.080000,18.932766,70949200
2004-12-13,27.100000,27.280001,26.910000,27.250000,19.051619,93812500
2004-12-14,27.049999,27.330000,27.040001,27.230000,19.037624,127843200
2004-12-15,27.219999,27.400000,27.070000,27.110001,18.953733,106303900
2004-12-16,27.150000,27.280001,27.010000,27.160000,18.988688,88997500
2004-12-17,27.000000,27.320000,26.799999,26.959999,18.848864,126184400
2004-12-20,27.010000,27.150000,26.889999,26.950001,18.841869,85552800
2004-12-21,27.000000,27.170000,26.940001,27.070000,18.925772,94646100
2004-12-22,26.840000,27.150000,26.780001,26.969999,18.855860,63651900
2004-12-23,26.870001,27.150000,26.830000,27.010000,18.883821,65801900
2004-12-27,27.010000,27.100000,26.820000,26.850000,18.771965,55958500
2004-12-28,26.850000,27.030001,26.799999,26.950001,18.841869,55075900
2004-12-29,26.850000,27.000000,26.820000,26.900000,18.806915,47594900
2004-12-30,26.889999,26.940001,26.750000,26.760000,18.709040,48355400
2004-12-31,26.750000,26.900000,26.680000,26.719999,18.681067,54959500
2005-01-03,26.799999,26.950001,26.650000,26.740000,18.695059,65002900
2005-01-04,26.870001,27.100000,26.660000,26.840000,18.764969,109442100
2005-01-05,26.840000,27.100000,26.760000,26.780001,18.723022,72463500
2005-01-06,26.850000,27.059999,26.639999,26.750000,18.702042,76890500
2005-01-07,26.820000,26.889999,26.620001,26.670000,18.646105,68723300
2005-01-10,26.600000,26.860001,26.540001,26.799999,18.736998,70376600
2005-01-11,26.690001,26.820000,26.610001,26.730000,18.688061,64712000
2005-01-12,26.770000,26.850000,26.620001,26.780001,18.723022,72940600
2005-01-13,26.680000,26.799999,26.160000,26.270000,18.366453,89861600
2005-01-14,26.400000,26.450001,26.040001,26.120001,18.261585,92180800
2005-01-18,26.030001,26.350000,25.840000,26.320000,18.401411,69146400
2005-01-19,26.209999,26.260000,25.920000,25.980000,18.163704,58114100
2005-01-20,25.840000,26.100000,25.740000,25.860001,18.079803,58380100
2005-01-21,25.950001,26.129999,25.639999,25.650000,17.932989,76501000
2005-01-24,25.760000,26.000000,25.639999,25.670000,17.946976,69010900
2005-01-25,25.760000,26.190001,25.750000,26.020000,18.191671,67580700
2005-01-26,26.070000,26.170000,25.900000,26.010000,18.184681,64974500
2005-01-27,25.950001,26.160000,25.850000,26.110001,18.254595,93204100
2005-01-28,26.540001,26.650000,25.959999,26.180000,18.303535,110466500
2005-01-31,26.350000,26.520000,26.160000,26.280001,18.373455,71442100
2005-02-01,26.250000,26.430000,26.219999,26.389999,18.450354,57981700
2005-02-02,26.420000,26.500000,26.280001,26.459999,18.499285,79329500
2005-02-03,26.370001,26.400000,26.100000,26.180000,18.303535,62545400
2005-02-04,26.170000,26.370001,26.139999,26.320000,18.401411,61246500
2005-02-07,26.270000,26.299999,26.059999,26.160000,18.289549,57763400
2005-02-08,26.190001,26.340000,26.160000,26.240000,18.345484,61343700
2005-02-09,26.250000,26.309999,26.040001,26.070000,18.226635,77874800
2005-02-10,26.100000,26.129999,26.000000,26.059999,18.219639,71796400
2005-02-11,26.030001,26.120001,25.809999,25.969999,18.156717,83835900
2005-02-14,25.930000,26.120001,25.910000,26.010000,18.184681,58694000
2005-02-15,26.000000,26.080000,25.860001,25.930000,18.184681,76551600
2005-02-16,25.870001,25.930000,25.670000,25.790001,18.086494,57506600
2005-02-17,25.709999,25.860001,25.600000,25.650000,17.988316,67024800
2005-02-18,25.639999,25.650000,25.400000,25.480000,17.869095,77091100
2005-02-22,25.250000,25.490000,25.200001,25.230000,17.693783,96419200
2005-02-23,25.240000,25.350000,25.170000,25.200001,17.672733,83689400
2005-02-24,25.180000,25.440001,25.150000,25.370001,17.791956,85236300
2005-02-25,25.330000,25.379999,25.150000,25.250000,17.707798,62467700
2005-02-28,25.219999,25.370001,25.129999,25.160000,17.644680,82728000
2005-03-01,25.190001,25.410000,25.129999,25.280001,17.728834,56394800
2005-03-02,25.190001,25.480000,25.160000,25.260000,17.714809,67739000
2005-03-03,25.299999,25.309999,25.139999,25.170000,17.651695,52183600
2005-03-04,25.209999,25.299999,25.129999,25.170000,17.651695,63058200
2005-03-07,25.170000,25.790001,25.160000,25.469999,17.862083,80407400
2005-03-08,25.400000,25.620001,25.340000,25.400000,17.812996,52871800
2005-03-09,25.389999,25.570000,25.280001,25.309999,17.749870,62991800
2005-03-10,25.430000,25.480000,25.250000,25.430000,17.834024,59132900
2005-03-11,25.450001,25.480000,25.059999,25.090000,17.595589,60617900
2005-03-14,25.080000,25.150000,24.959999,25.110001,17.609613,65550500
2005-03-15,25.100000,25.240000,24.889999,24.910000,17.469366,71469400
2005-03-16,24.820000,24.969999,24.559999,24.629999,17.272987,74841400
2005-03-17,24.639999,24.680000,24.530001,24.540001,17.209871,60573200
2005-03-18,24.530001,24.910000,24.280001,24.309999,17.048576,135904000
2005-03-21,24.350000,24.360001,24.150000,24.200001,16.971426,71446200
2005-03-22,24.190001,24.270000,23.959999,23.990000,16.824160,102113300
2005-03-23,23.990000,24.389999,23.959999,24.180000,16.957411,79293300
2005-03-24,24.240000,24.469999,24.200001,24.280001,17.027538,78820900
2005-03-28,24.400000,24.469999,24.180000,24.200001,16.971426,49802000
2005-03-29,24.139999,24.240000,23.820000,23.920000,16.775066,74231700
2005-03-30,24.040001,24.190001,24.000000,24.160000,16.943378,59585700
2005-03-31,24.250000,24.309999,24.120001,24.170000,16.950392,62382300
2005-04-01,24.240000,24.350000,24.100000,24.120001,16.915331,64619600
2005-04-04,24.110001,24.260000,23.940001,24.230000,16.992470,62196400
2005-04-05,24.219999,24.500000,24.120001,24.469999,17.160786,73549600
2005-04-06,24.469999,24.940001,24.450001,24.670000,17.301046,78020200
2005-04-07,24.660000,25.129999,24.629999,25.100000,17.602600,77451500
2005-04-08,25.070000,25.250000,24.910000,24.940001,17.490393,47956300
2005-04-11,25.030001,25.110001,24.860001,24.969999,17.511436,47791800
2005-04-12,24.920000,25.350000,24.799999,25.320000,17.756880,67517800
2005-04-13,25.230000,25.450001,24.990000,25.040001,17.560526,60929300
2005-04-14,25.010000,25.139999,24.830000,24.840000,17.420263,66754400
2005-04-15,24.580000,24.900000,24.410000,24.459999,17.153774,100251600
2005-04-18,24.450001,24.840000,24.400000,24.650000,17.287016,75766400
2005-04-19,24.709999,24.799999,24.450001,24.629999,17.272987,65956200
2005-04-20,24.660000,24.700001,24.299999,24.320000,17.055595,91923500
2005-04-21,24.480000,25.389999,24.469999,25.280001,17.728834,93562300
2005-04-22,25.049999,25.250000,24.780001,24.980000,17.518446,80087500
2005-04-25,25.070000,25.280001,24.860001,24.990000,17.525459,75457900
2005-04-26,24.950001,25.250000,24.740000,24.760000,17.364161,60464300
2005-04-27,24.660000,25.150000,24.629999,24.990000,17.525459,47732800
2005-04-28,24.820000,24.920000,24.440001,24.450001,17.146749,83623100
2005-04-29,24.879999,25.299999,24.790001,25.299999,17.742857,98641200
2005-05-02,25.230000,25.360001,24.950001,25.230000,17.693783,54376700
2005-05-03,25.129999,25.400000,25.090000,25.360001,17.784945,67867800
2005-05-04,25.340000,25.400000,25.110001,25.209999,17.679741,86864200
2005-05-05,25.200001,25.330000,25.080000,25.230000,17.693783,59362300
2005-05-06,25.330000,25.480000,25.190001,25.219999,17.686756,64322600
2005-05-09,25.230000,25.330000,25.049999,25.110001,17.609613,61872400
2005-05-10,25.040001,25.080000,24.820000,24.900000,17.462339,62235100
2005-05-11,24.889999,24.969999,24.639999,24.910000,17.469366,59463300
2005-05-12,24.840000,25.110001,24.830000,25.000000,17.532467,74540700
2005-05-13,25.030001,25.379999,24.990000,25.299999,17.742857,77204300
2005-05-16,25.230000,25.500000,25.190001,25.490000,17.932817,50577300
2005-05-17,25.309999,25.500000,25.250000,25.459999,17.911699,39983200
2005-05-18,25.500000,25.840000,25.420000,25.700001,18.080555,71182400
2005-05-19,25.750000,26.049999,25.700001,25.920000,18.235329,52120800
2005-05-20,25.879999,25.920000,25.730000,25.740000,18.108690,64444500
2005-05-23,25.740000,26.070000,25.740000,25.850000,18.186079,75421100
2005-05-24,25.799999,25.879999,25.719999,25.750000,18.115725,61287700
2005-05-25,25.680000,25.770000,25.500000,25.709999,18.087599,35749000
2005-05-26,25.750000,26.000000,25.730000,25.900000,18.221256,50579200
2005-05-27,25.830000,26.090000,25.809999,26.070000,18.340858,54978000
2005-05-31,25.990000,26.030001,25.750000,25.799999,18.150906,46131100
2005-06-01,25.730000,26.000000,25.610001,25.809999,18.157938,54621000
2005-06-02,25.709999,25.860001,25.639999,25.790001,18.143866,27212500
2005-06-03,25.700001,25.809999,25.340000,25.430000,17.890593,79659500
2005-06-06,25.379999,25.500000,25.309999,25.370001,17.848394,40756900
2005-06-07,25.330000,25.830000,25.309999,25.510000,17.946888,54511400
2005-06-08,25.549999,25.620001,25.340000,25.400000,17.869493,45369700
2005-06-09,25.400000,25.610001,25.350000,25.510000,17.946888,52767900
2005-06-10,25.490000,25.520000,25.340000,25.430000,17.890593,39459800
2005-06-13,25.360001,25.490000,25.260000,25.309999,17.806170,49104100
2005-06-14,25.309999,25.440001,25.240000,25.360001,17.841354,44243300
2005-06-15,25.400000,25.410000,25.110001,25.260000,17.771000,50764800
2005-06-16,25.219999,25.230000,24.950001,25.040001,17.616222,65918800
2005-06-17,25.270000,25.290001,24.920000,25.040001,17.616222,90821300
2005-06-20,24.980000,25.280001,24.930000,25.110001,17.665476,50538900
2005-06-21,25.080000,25.190001,25.040001,25.150000,17.693617,81084000
2005-06-22,25.110001,25.260000,25.030001,25.070000,17.637335,60492700
2005-06-23,25.170000,25.620001,25.150000,25.309999,17.806170,105159800
2005-06-24,25.219999,25.400000,25.040001,25.040001,17.616222,57970700
2005-06-27,25.070000,25.250000,25.030001,25.049999,17.623262,61636200
2005-06-28,25.090000,25.200001,25.030001,25.070000,17.637335,53058100
2005-06-29,25.219999,25.320000,25.000000,25.090000,17.651411,55859900
2005-06-30,25.059999,25.139999,24.820000,24.840000,17.475521,82018200
2005-07-01,24.850000,24.990000,24.670000,24.709999,17.384062,69718400
2005-07-05,24.660000,25.190001,24.620001,24.980000,17.574015,61883500
2005-07-06,24.969999,25.080000,24.690001,24.700001,17.377028,64214600
2005-07-07,24.580000,24.709999,24.500000,24.650000,17.341852,80082900
2005-07-08,24.639999,25.120001,24.629999,25.090000,17.651411,56104000
2005-07-11,25.150000,25.379999,25.110001,25.290001,17.792107,61525400
2005-07-12,25.240000,25.620001,25.200001,25.610001,18.017237,63384800
2005-07-13,25.530001,25.750000,25.480000,25.660000,18.052408,44749200
2005-07-14,25.790001,26.100000,25.790001,25.969999,18.270504,69506800
2005-07-15,26.040001,26.100000,25.750000,25.790001,18.143866,56472800
2005-07-18,25.709999,25.790001,25.549999,25.549999,17.975029,39668000
2005-07-19,25.790001,26.250000,25.750000,26.160000,18.404175,113290100
2005-07-20,26.000000,26.230000,25.879999,26.190001,18.425276,71424800
2005-07-21,26.299999,26.480000,26.000000,26.440001,18.601154,112932100
2005-07-22,25.990000,26.340000,25.629999,25.680000,18.066488,97558900
2005-07-25,25.690001,25.900000,25.650000,25.690001,18.073517,45174600
2005-07-26,25.719999,25.740000,25.530001,25.540001,17.967989,51476400
2005-07-27,25.610001,25.799999,25.530001,25.719999,18.094620,57977300
2005-07-28,25.750000,25.850000,25.660000,25.750000,18.115725,44738700
2005-07-29,25.780001,26.000000,25.590000,25.610001,18.017237,59524400
2005-08-01,25.809999,26.049999,25.760000,25.920000,18.235329,61346800
2005-08-02,25.900000,26.900000,25.870001,26.809999,18.861467,137510100
2005-08-03,26.760000,27.430000,26.730000,27.250000,19.171015,139422400
2005-08-04,27.160000,27.500000,27.049999,27.320000,19.220257,91461400
2005-08-05,27.290001,27.940001,27.250000,27.760000,19.529804,82212400
2005-08-08,27.799999,27.840000,27.080000,27.129999,19.086588,77207200
2005-08-09,27.219999,27.510000,27.010000,27.350000,19.241364,64761800
2005-08-10,27.410000,27.500000,26.850000,26.950001,18.959948,62818800
2005-08-11,26.980000,27.299999,26.889999,27.270000,19.185080,48646800
2005-08-12,27.080000,27.139999,26.900000,27.049999,19.030306,52006500
2005-08-15,26.980000,27.299999,26.690001,27.129999,19.143206,45976600
2005-08-16,27.030001,27.139999,26.700001,26.740000,18.868019,46894600
2005-08-17,26.820000,27.150000,26.660000,26.950001,19.016197,52413100
2005-08-18,26.889999,27.080000,26.799999,26.820000,18.924469,40861900
2005-08-19,26.850000,26.910000,26.700001,26.719999,18.853899,36043500
2005-08-22,26.790001,27.170000,26.770000,26.910000,18.987970,41691700
2005-08-23,26.840000,27.070000,26.740000,26.870001,18.959745,48296700
2005-08-24,26.840000,27.160000,26.780001,26.809999,18.917418,63645000
2005-08-25,26.900000,27.090000,26.850000,27.030001,19.072647,39306300
2005-08-26,27.059999,27.080000,26.870001,26.969999,19.030310,36774600
2005-08-29,26.809999,27.230000,26.809999,27.150000,19.157314,52307700
2005-08-30,27.059999,27.230000,26.959999,27.180000,19.178488,55163200
2005-08-31,27.170000,27.440001,27.040001,27.379999,19.319609,65210200
2005-09-01,27.379999,27.389999,27.150000,27.200001,19.192606,75974500
2005-09-02,27.209999,27.270000,26.969999,27.020000,19.065594,52047500
2005-09-06,27.059999,27.290001,26.980000,27.000000,19.051466,46089000
2005-09-07,26.940001,27.110001,26.820000,26.850000,18.945637,44656100
2005-09-08,26.799999,26.879999,26.520000,26.610001,18.776289,52552300
2005-09-09,26.620001,26.820000,26.530001,26.580000,18.755121,41515800
2005-09-12,26.620001,26.750000,26.520000,26.610001,18.776289,40550500
2005-09-13,26.540001,26.760000,26.370001,26.480000,18.684561,63422900
2005-09-14,26.520000,26.639999,26.299999,26.309999,18.564604,54969600
2005-09-15,26.370001,26.430000,26.219999,26.270000,18.536385,60357200
2005-09-16,26.340000,26.400000,25.969999,26.070000,18.395256,187384300
2005-09-19,26.090000,26.270000,25.860001,26.000000,18.345867,61832300
2005-09-20,26.070000,26.219999,25.690001,25.840000,18.232969,61043400
2005-09-21,25.799999,25.900000,25.430000,25.490000,17.986010,68281800
2005-09-22,25.490000,25.600000,25.150000,25.340000,17.880165,71314900
2005-09-23,25.309999,25.540001,25.120001,25.270000,17.830778,66396800
2005-09-26,25.400000,25.490000,25.209999,25.270000,17.830778,56203700
2005-09-27,25.370001,25.450001,25.299999,25.340000,17.880165,48797900
2005-09-28,25.389999,25.870001,25.379999,25.670000,18.113018,71019400
2005-09-29,25.610001,26.000000,25.500000,25.940001,18.303528,66807100
2005-09-30,25.910000,25.950001,25.610001,25.730000,18.155363,57644500
2005-10-03,25.709999,25.730000,25.440001,25.500000,17.993065,55341300
2005-10-04,25.360001,25.389999,24.750000,24.980000,17.626148,151666300
2005-10-05,25.040001,25.049999,24.670000,24.670000,17.407406,73684700
2005-10-06,24.660000,24.950001,24.530001,24.730000,17.449743,81724600
2005-10-07,24.770000,24.840000,24.520000,24.590000,17.350958,50768700
2005-10-10,24.670000,24.680000,24.350000,24.459999,17.259224,48880900
2005-10-11,24.510000,24.549999,24.250000,24.410000,17.223948,76567300
2005-10-12,24.490000,24.700001,24.270000,24.299999,17.146330,71294400
2005-10-13,24.309999,24.730000,24.270000,24.590000,17.350958,70192000
2005-10-14,24.709999,24.730000,24.500000,24.670000,17.407406,53846700
2005-10-17,24.680000,24.690001,24.440001,24.530001,17.308613,46924400
2005-10-18,24.490000,24.830000,24.450001,24.570000,17.336840,69328200
2005-10-19,24.559999,25.090000,24.500000,25.090000,17.703762,66574500
2005-10-20,25.049999,25.129999,24.740000,24.790001,17.492077,58830600
2005-10-21,24.910000,25.000000,24.570000,24.780001,17.485023,69431200
2005-10-24,24.889999,25.100000,24.680000,25.100000,17.710810,51868000
2005-10-25,24.950001,25.129999,24.830000,25.030001,17.661425,41310500
2005-10-26,24.969999,25.330000,24.930000,25.110001,17.717876,58178100
2005-10-27,25.219999,25.270000,24.850000,24.850000,17.534416,61566100
2005-10-28,25.100000,25.600000,25.100000,25.530001,18.014229,106559300
2005-10-31,25.610001,25.799999,25.500000,25.700001,18.134193,75122100
2005-11-01,25.610001,26.100000,25.610001,25.959999,18.317638,71370400
2005-11-02,25.930000,26.500000,25.930000,26.459999,18.670444,75067100
2005-11-03,26.600000,26.639999,26.250000,26.440001,18.656334,73421600
2005-11-04,26.530001,26.709999,26.450001,26.660000,18.811567,57464000
2005-11-07,26.719999,27.080000,26.700001,27.010000,19.058527,77104800
2005-11-08,26.940001,27.180000,26.770000,27.049999,19.086754,60091700
2005-11-09,26.980000,27.150000,26.940001,26.959999,19.023254,59562100
2005-11-10,26.940001,27.150000,26.639999,27.090000,19.114985,73314800
2005-11-11,27.150000,27.389999,27.129999,27.280001,19.249048,51945600
2005-11-14,27.360001,27.440001,27.200001,27.370001,19.312548,67152200
2005-11-15,27.330000,27.540001,27.250000,27.500000,19.461161,65081000
2005-11-16,27.480000,27.879999,27.440001,27.740000,19.631004,86277000
2005-11-17,27.850000,28.000000,27.760000,27.969999,19.793766,91351000
2005-11-18,28.120001,28.250000,27.900000,28.070000,19.864544,75431200
2005-11-21,28.070000,28.240000,27.840000,28.160000,19.928226,65794400
2005-11-22,28.059999,28.080000,27.860001,27.910000,19.751312,104253300
2005-11-23,27.920000,28.090000,27.740000,27.920000,19.758390,70541300
2005-11-25,27.799999,27.940001,27.469999,27.760000,19.645163,44082500
2005-11-28,27.790001,27.850000,27.530001,27.750000,19.638081,57517200
2005-11-29,27.790001,27.790001,27.600000,27.680000,19.588547,62220400
2005-11-30,27.680000,27.770000,27.629999,27.680000,19.588547,55904700
2005-12-01,27.730000,28.100000,27.730000,27.889999,19.737164,61006100
2005-12-02,27.820000,28.100000,27.790001,28.010000,19.822084,42319600
2005-12-05,27.930000,28.020000,27.709999,27.850000,19.708851,47517300
2005-12-06,27.900000,27.920000,27.680000,27.690001,19.595617,65980000
2005-12-07,27.670000,27.750000,27.549999,27.750000,19.638081,55583200
2005-12-08,27.709999,27.809999,27.600000,27.690001,19.595617,63931600
2005-12-09,27.709999,27.830000,27.639999,27.709999,19.609774,48467000
2005-12-12,27.700001,27.750000,27.330000,27.450001,19.425781,63757200
2005-12-13,27.290001,27.430000,27.000000,27.129999,19.199320,104285500
2005-12-14,27.000000,27.240000,26.850000,27.090000,19.171019,65076200
2005-12-15,27.080000,27.110001,26.809999,26.920000,19.050713,79018100
2005-12-16,26.879999,27.080000,26.809999,26.900000,19.036552,88542500
2005-12-19,26.820000,26.870001,26.650000,26.830000,18.987022,68680100
2005-12-20,26.760000,26.879999,26.670000,26.860001,19.008247,62960600
2005-12-21,26.870001,26.910000,26.709999,26.730000,18.916248,75800900
2005-12-22,26.709999,26.780001,26.420000,26.590000,18.817181,91276900
2005-12-23,26.520000,26.670000,26.440001,26.639999,18.852566,30689200
2005-12-27,26.680000,26.850000,26.450001,26.459999,18.725176,37819000
2005-12-28,26.510000,26.660000,26.350000,26.389999,18.675640,35444400
2005-12-29,26.410000,26.500000,26.260000,26.270000,18.590719,34495500
2005-12-30,26.150000,26.309999,26.100000,26.150000,18.505804,49044600
2006-01-03,26.250000,27.000000,26.100000,26.840000,18.994101,79973000
2006-01-04,26.770000,27.080000,26.770000,26.969999,19.086100,57975600
2006-01-05,26.959999,27.129999,26.910000,26.990000,19.100250,48245500
2006-01-06,26.889999,27.000000,26.490000,26.910000,19.043633,100963000
2006-01-09,26.930000,27.070000,26.760000,26.860001,19.008247,55625000
2006-01-10,26.650000,27.020000,26.590000,27.000000,19.107313,64921900
2006-01-11,27.010000,27.389999,26.900000,27.290001,19.312553,70120700
2006-01-12,27.250000,27.260000,26.969999,27.139999,19.206400,45994800
2006-01-13,27.030001,27.250000,27.010000,27.190001,19.241779,41418000
2006-01-17,26.900000,27.190001,26.900000,26.990000,19.100250,58566600
2006-01-18,26.740000,26.980000,26.700001,26.830000,18.987022,52376200
2006-01-19,26.870001,27.240000,26.850000,27.020000,19.121485,60367600
2006-01-20,27.010000,27.010000,26.260000,26.410000,18.689798,79165900
2006-01-23,26.410000,26.530001,26.299999,26.350000,18.647335,47925600
2006-01-24,26.340000,26.450001,26.219999,26.280001,18.597797,63040700
2006-01-25,26.410000,26.570000,26.230000,26.400000,18.682716,59072100
2006-01-26,26.559999,26.719999,26.309999,26.500000,18.753489,69509300
2006-01-27,27.230000,27.950001,27.190001,27.790001,19.666389,134520700
2006-01-30,27.820000,28.180000,27.780001,28.000000,19.815006,103999200
2006-01-31,27.910000,28.379999,27.870001,28.150000,19.921148,94841300
2006-02-01,27.959999,28.070000,27.760000,28.040001,19.843307,68448800
2006-02-02,27.969999,27.990000,27.549999,27.680000,19.588547,55073400
2006-02-03,27.480000,27.700001,27.340000,27.540001,19.489479,75022700
2006-02-06,27.510000,27.540001,27.090000,27.170000,19.227627,60170500
2006-02-07,26.950001,27.150000,26.809999,26.940001,19.064865,72159500
2006-02-08,27.010000,27.080000,26.709999,26.910000,19.043633,51795200
2006-02-09,26.959999,27.030001,26.650000,26.660000,18.866714,52861700
2006-02-10,26.620001,26.889999,26.510000,26.690001,18.887951,52127000
2006-02-13,26.629999,26.700001,26.340000,26.389999,18.675640,46707000
2006-02-14,26.410000,26.680000,26.350000,26.650000,18.859629,58432900
2006-02-15,26.600000,26.930000,26.500000,26.879999,19.086866,62808900
2006-02-16,26.850000,26.900000,26.570000,26.809999,19.037165,48868500
2006-02-17,26.670000,26.809999,26.559999,26.700001,18.959051,41513200
2006-02-21,26.719999,26.719999,26.340000,26.540001,18.845428,50216100
2006-02-22,26.530001,26.860001,26.469999,26.719999,18.973246,43043100
2006-02-23,26.730000,26.889999,26.540001,26.660000,18.930647,47359100
2006-02-24,26.590000,26.740000,26.520000,26.629999,18.909340,44753800
2006-02-27,26.750000,27.260000,26.670000,27.049999,19.207569,51301500
2006-02-28,26.950001,27.299999,26.870001,26.870001,19.079758,65036100
2006-03-01,26.980000,27.200001,26.950001,27.139999,19.271481,53061200
2006-03-02,27.020000,27.100000,26.900000,26.969999,19.150772,41850300
2006-03-03,26.809999,27.160000,26.740000,26.930000,19.122370,45218800
2006-03-06,26.920000,27.150000,26.830000,26.910000,19.108164,53054100
2006-03-07,26.900000,27.100000,26.809999,27.059999,19.214668,51613900
2006-03-08,26.990000,27.500000,26.969999,27.250000,19.349592,57547400
2006-03-09,27.270000,27.420000,27.000000,27.000000,19.172062,45360700
2006-03-10,27.059999,27.219999,26.879999,27.170000,19.292780,41297200
2006-03-13,27.180000,27.290001,26.940001,27.110001,19.250177,40342600
2006-03-14,27.040001,27.379999,26.990000,27.230000,19.335388,39821800
2006-03-15,27.200001,27.450001,27.010000,27.360001,19.427694,57152000
2006-03-16,27.340000,27.480000,27.219999,27.270000,19.363794,73793700
2006-03-17,27.350000,27.660000,27.270000,27.500000,19.527111,120615000
2006-03-20,27.700001,27.990000,27.670000,27.889999,19.804043,67094100
2006-03-21,27.740000,28.219999,27.680000,27.740000,19.697527,73199600
2006-03-22,27.080000,27.500000,26.799999,27.150000,19.278580,145696100
2006-03-23,27.080000,27.100000,26.660000,26.850000,19.065563,73682900
2006-03-24,26.709999,27.209999,26.620001,27.010000,19.179163,69157600
2006-03-27,27.010000,27.299999,27.000000,27.010000,19.179163,59908600
2006-03-28,27.010000,27.209999,26.809999,26.900000,19.101059,58520500
2006-03-29,26.950001,27.200001,26.920000,27.020000,19.186277,53150300
2006-03-30,27.030001,27.389999,27.000000,27.230000,19.335388,54612000
2006-03-31,27.299999,27.540001,27.209999,27.209999,19.321188,62190500
2006-04-03,27.670000,27.730000,27.440001,27.559999,19.569714,57605300
2006-04-04,27.600000,27.799999,27.469999,27.639999,19.626524,45470000
2006-04-05,27.879999,27.940001,27.639999,27.740000,19.697527,41539300
2006-04-06,27.660000,27.719999,27.370001,27.559999,19.569714,51885500
2006-04-07,27.610001,27.719999,27.230000,27.250000,19.349592,47249400
2006-04-10,27.230000,27.440001,27.200001,27.290001,19.377991,39432000
2006-04-11,27.290001,27.320000,27.000000,27.129999,19.264378,42953400
2006-04-12,27.100000,27.200001,26.969999,27.200001,19.314093,32183000
2006-04-13,27.080000,27.200001,27.000000,27.070000,19.221783,28160000
2006-04-17,27.030001,27.049999,26.730000,26.840000,19.058466,35796200
2006-04-18,26.940001,27.500000,26.820000,27.219999,19.328283,56272700
2006-04-19,27.110001,27.190001,26.959999,27.030001,19.193378,45111100
2006-04-20,27.049999,27.190001,26.700001,27.030001,19.193378,45648300
2006-04-21,27.049999,27.389999,27.000000,27.150000,19.278580,58528000
2006-04-24,27.070000,27.250000,26.980000,27.110001,19.250177,42318400
2006-04-25,27.090000,27.209999,27.020000,27.110001,19.250177,49222500
2006-04-26,27.080000,27.230000,27.000000,27.100000,19.243078,39190000
2006-04-27,26.969999,27.629999,26.940001,27.250000,19.349592,96509600
2006-04-28,24.230000,24.500000,24.000000,24.150000,17.148352,591052200
2006-05-01,24.320000,25.000000,24.090000,24.290001,17.247761,174800900
2006-05-02,24.490000,25.000000,23.900000,24.010000,17.048946,190533500
2006-05-03,23.990000,24.020000,23.150000,23.170000,16.452477,211527100
2006-05-04,23.350000,23.670000,23.139999,23.440001,16.644203,171257400
2006-05-05,23.660000,23.950001,23.520000,23.799999,16.899830,131604300
2006-05-08,23.850000,25.000000,23.510000,23.730000,16.850122,80693500
2006-05-09,23.750000,24.000000,23.490000,23.620001,16.772017,75345900
2006-05-10,23.670000,23.790001,23.590000,23.770000,16.878529,76563300
2006-05-11,23.709999,23.790001,23.150000,23.219999,16.487984,92916700
2006-05-12,23.139999,23.370001,23.049999,23.170000,16.452477,83115900
2006-05-15,23.100000,23.230000,23.030001,23.150000,16.502373,67314800
2006-05-16,23.160000,24.000000,22.910000,23.010000,16.402576,82095100
2006-05-17,22.889999,23.080000,22.730000,22.730000,16.202978,98598300
2006-05-18,22.840000,23.139999,22.760000,22.830000,16.274261,95476400
2006-05-19,22.790001,22.900000,22.520000,22.559999,16.081802,100071200
2006-05-22,22.480000,23.020000,22.450001,22.879999,16.309908,87322300
2006-05-23,23.110001,23.379999,22.770000,22.790001,16.245758,79986300
2006-05-24,22.990000,23.540001,22.980000,23.500000,16.751879,107356700
2006-05-25,23.570000,23.920000,23.540001,23.740000,16.922956,83052700
2006-05-26,23.770000,23.879999,23.559999,23.719999,16.908697,46861600
2006-05-30,23.549999,23.760000,23.139999,23.150000,16.502373,52497500
2006-05-31,23.260000,23.350000,22.650000,22.650000,16.145954,120202000
2006-06-01,22.740000,22.840000,22.620001,22.820000,16.267143,80230800
2006-06-02,22.870001,22.990000,22.670000,22.760000,16.224361,73935600
2006-06-05,22.719999,22.730000,22.490000,22.500000,16.039032,63914100
2006-06-06,22.549999,22.559999,21.980000,22.129999,15.775272,126601300
2006-06-07,22.150000,22.389999,22.010000,22.040001,15.711128,73827500
2006-06-08,22.030001,22.209999,21.969999,22.110001,15.761015,104126900
2006-06-09,22.150000,22.190001,21.889999,21.920000,15.625575,52573800
2006-06-12,21.959999,22.100000,21.700001,21.709999,15.475876,74309700
2006-06-13,21.730000,22.030001,21.459999,21.510000,15.333313,113175300
2006-06-14,21.590000,21.940001,21.549999,21.879999,15.597060,86081500
2006-06-15,22.010000,22.129999,21.799999,22.070000,15.732506,121577300
2006-06-16,21.969999,22.280001,21.790001,22.100000,15.753892,147506500
2006-06-19,22.139999,22.600000,22.120001,22.549999,16.074667,129640900
2006-06-20,22.540001,22.760000,22.500000,22.559999,16.081802,90598500
2006-06-21,22.610001,23.150000,22.530001,23.080000,16.452477,91660300
2006-06-22,23.059999,23.170000,22.780001,22.879999,16.309908,76590600
2006-06-23,22.850000,22.870001,22.500000,22.500000,16.039032,60532600
2006-06-26,22.650000,22.889999,22.629999,22.820000,16.267143,53644100
2006-06-27,22.889999,23.160000,22.840000,22.860001,16.295652,84759100
2006-06-28,22.959999,23.250000,22.910000,23.160000,16.509514,71906500
2006-06-29,23.320000,23.629999,23.219999,23.469999,16.730490,121395500
2006-06-30,23.540001,23.650000,23.299999,23.299999,16.609304,73048800
2006-07-03,23.530001,23.719999,23.450001,23.700001,16.894440,25711400
2006-07-05,23.480000,23.520000,23.299999,23.350000,16.644947,53093500
2006-07-06,23.450001,23.610001,23.420000,23.480000,16.737619,44775200
2006-07-07,23.389999,23.549999,23.299999,23.299999,16.609304,63168800
2006-07-10,23.430000,23.660000,23.379999,23.500000,16.751879,50565100
2006-07-11,23.370001,23.370001,22.740000,23.100000,16.466738,88676300
2006-07-12,22.790001,22.879999,22.620001,22.639999,16.138824,77379300
2006-07-13,22.370001,22.610001,22.250000,22.260000,15.867948,73099500
2006-07-14,22.280001,22.549999,22.230000,22.290001,15.889332,67499400
2006-07-17,22.290001,22.610001,22.260000,22.480000,16.024767,37053500
2006-07-18,22.590000,22.760000,22.480000,22.740000,16.210110,65047300
2006-07-19,22.820000,23.459999,22.719999,23.400000,16.680593,82188200
2006-07-20,23.440001,23.450001,22.780001,22.850000,16.288525,76605200
2006-07-21,24.080000,24.150000,23.000000,23.870001,17.015631,175483800
2006-07-24,24.010000,24.110001,23.790001,24.000000,17.108295,59586700
2006-07-25,24.000000,24.290001,23.900000,24.219999,17.265120,60075800
2006-07-26,24.120001,24.530001,24.100000,24.370001,17.372059,54942100
2006-07-27,24.580000,24.600000,23.770000,23.870001,17.015631,85386800
2006-07-28,24.080000,24.280001,24.059999,24.250000,17.286509,51705800
2006-07-31,24.070000,24.420000,24.010000,24.059999,17.151068,40254400
2006-08-01,24.020000,24.200001,23.850000,23.990000,17.101171,49168700
2006-08-02,24.120001,24.400000,24.030001,24.299999,17.322149,46462000
2006-08-03,24.190001,24.480000,24.150000,24.209999,17.257988,43155300
2006-08-04,24.400000,24.490000,24.150000,24.290001,17.315016,45690400
2006-08-07,24.280001,24.480000,24.190001,24.219999,17.265120,36862400
2006-08-08,24.389999,24.520000,24.200001,24.340000,17.350662,58171300
2006-08-09,24.490000,24.639999,24.340000,24.440001,17.421942,44405700
2006-08-10,24.370001,24.600000,24.340000,24.459999,17.436205,31753400
2006-08-11,24.430000,24.450001,24.200001,24.430000,17.414814,30255500
2006-08-14,24.520000,24.600000,24.350000,24.530001,17.486101,47831900
2006-08-15,24.549999,24.650000,24.440001,24.620001,17.614891,48994500
2006-08-16,24.610001,24.730000,24.469999,24.700001,17.672127,52373600
2006-08-17,24.700001,24.750000,24.610001,24.700001,17.672127,45674800
2006-08-18,25.049999,25.799999,24.980000,25.790001,18.451988,128414800
2006-08-21,25.660000,26.129999,25.559999,26.120001,18.688097,88398300
2006-08-22,26.010000,26.250000,25.620001,25.620001,18.330355,89312400
2006-08-23,25.650000,25.950001,25.520000,25.670000,18.366137,44648500
2006-08-24,25.820000,25.860001,25.500000,25.740000,18.416214,35933300
2006-08-25,25.709999,26.000000,25.690001,25.850000,18.494913,33115900
2006-08-28,25.840000,26.000000,25.690001,25.950001,18.566463,34190900
2006-08-29,25.920000,25.980000,25.629999,25.840000,18.487768,42711200
2006-08-30,25.850000,25.889999,25.639999,25.799999,18.459139,30283100
2006-08-31,25.870001,25.980000,25.680000,25.700001,18.387600,26380500
2006-09-01,25.889999,25.969999,25.639999,25.840000,18.487768,31594600
2006-09-05,25.690001,25.959999,25.559999,25.610001,18.323202,44222400
2006-09-06,25.510000,25.719999,25.510000,25.610001,18.323202,50160400
2006-09-07,25.480000,25.700001,25.389999,25.430000,18.194422,51266900
2006-09-08,25.530001,25.790001,25.459999,25.600000,18.316048,36866800
2006-09-11,25.430000,25.950001,25.420000,25.910000,18.537842,55608200
2006-09-12,25.900000,25.980000,25.719999,25.930000,18.552158,52248800
2006-09-13,25.820000,26.100000,25.820000,25.980000,18.587933,37706700
2006-09-14,25.990000,26.500000,25.980000,26.330000,18.838341,74324500
2006-09-15,26.580000,26.940001,26.490000,26.850000,19.210392,126057700
2006-09-18,26.740000,27.040001,26.670000,26.790001,19.167459,49135000
2006-09-19,26.740000,26.940001,26.719999,26.860001,19.217545,43039100
2006-09-20,27.010000,27.230000,26.990000,27.180000,19.446499,71676400
2006-09-21,27.240000,27.250000,26.850000,26.900000,19.246159,58495100
2006-09-22,26.830000,26.850000,26.480000,26.660000,19.074450,47712500
2006-09-25,26.809999,27.190001,26.790001,26.950001,19.281937,67903900
2006-09-26,26.910000,27.320000,26.879999,27.200001,19.460804,54766500
2006-09-27,27.180000,27.469999,27.120001,27.440001,19.632515,66233900
2006-09-28,27.469999,27.520000,27.260000,27.400000,19.603893,44179700
2006-09-29,27.350000,27.420000,27.209999,27.350000,19.568129,34283500
2006-10-02,27.320000,27.490000,27.150000,27.360001,19.575275,52908100
2006-10-03,27.370001,27.480000,27.209999,27.370001,19.582430,39386200
2006-10-04,27.389999,27.959999,27.370001,27.940001,19.990255,82191200
2006-10-05,27.920000,28.110001,27.780001,27.920000,19.975937,81967200
2006-10-06,27.760000,28.000000,27.650000,27.870001,19.940170,36452200
2006-10-09,27.799999,27.930000,27.620001,27.719999,19.832846,33366300
2006-10-10,27.690001,27.750000,27.440001,27.690001,19.811378,34598500
2006-10-11,27.459999,27.670000,27.420000,27.540001,19.704071,37219600
2006-10-12,27.580000,28.290001,27.540001,28.219999,20.190584,120174900
2006-10-13,28.340000,28.690001,28.309999,28.370001,20.297905,129751900
2006-10-16,28.480000,28.600000,28.330000,28.450001,20.355143,49744800
2006-10-17,28.240000,28.510000,28.170000,28.440001,20.347982,40122600
2006-10-18,28.500000,28.700001,28.260000,28.520000,20.405226,40630800
2006-10-19,28.350000,28.450001,28.120001,28.290001,20.240671,44730800
2006-10-20,28.480000,28.490000,28.170000,28.430000,20.340826,48887800
2006-10-23,28.299999,28.690001,28.180000,28.450001,20.355143,48525000
2006-10-24,28.430000,28.430000,28.129999,28.280001,20.233509,61409600
2006-10-25,28.280001,28.459999,28.139999,28.309999,20.254976,40717100
2006-10-26,28.330000,28.410000,28.040001,28.350000,20.283594,69964200
2006-10-27,28.490000,28.790001,28.250000,28.340000,20.276443,89060100
2006-10-30,28.350000,28.840000,28.320000,28.530001,20.412378,47296800
2006-10-31,28.660000,28.850000,28.559999,28.709999,20.541170,61861700
2006-11-01,28.780001,28.990000,28.700001,28.809999,20.612709,75895900
2006-11-02,28.709999,28.860001,28.580000,28.770000,20.584089,58674400
2006-11-03,28.850000,28.930000,28.610001,28.730000,20.555471,41124500
2006-11-06,28.770000,29.049999,28.760000,28.840000,20.634178,60446200
2006-11-07,28.860001,29.070000,28.799999,28.950001,20.712872,56511200
2006-11-08,28.780001,29.230000,28.660000,28.980000,20.734346,77403300
2006-11-09,29.110001,29.400000,29.000000,29.260000,20.934683,89407500
2006-11-10,29.170000,29.290001,29.150000,29.240000,20.920362,37855100
2006-11-13,29.190001,29.459999,29.160000,29.350000,20.999065,47271800
2006-11-14,29.280001,29.420000,29.070000,29.230000,20.984711,63012500
2006-11-15,29.129999,29.360001,29.110001,29.120001,20.905737,63943200
2006-11-16,29.139999,29.639999,29.129999,29.469999,21.157007,64328500
2006-11-17,29.309999,29.540001,29.280001,29.400000,21.106750,49356700
2006-11-20,29.520000,30.000000,29.500000,29.889999,21.458532,85703800
2006-11-21,29.910000,30.000000,29.790001,29.920000,21.480062,66446600
2006-11-22,29.969999,30.000000,29.820000,29.920000,21.480062,43907200
2006-11-24,29.660000,29.840000,29.639999,29.760000,21.365200,20456700
2006-11-27,29.690001,29.740000,29.330000,29.480000,21.164188,72722100
2006-11-28,29.340000,29.420000,29.129999,29.389999,21.099577,52602300
2006-11-29,29.440001,29.780001,29.430000,29.570000,21.228800,58775100
2006-11-30,29.420000,29.570000,29.330000,29.360001,21.078035,53297400
2006-12-01,29.230000,29.299999,28.900000,29.120001,20.905737,72257000
2006-12-04,29.230000,29.520000,29.170000,29.330000,21.056499,55123400
2006-12-05,29.360001,29.400000,29.030001,29.129999,20.912912,45606000
2006-12-06,29.100000,29.129999,28.870001,28.990000,20.812407,48564100
2006-12-07,28.959999,29.070000,28.809999,28.850000,20.711895,46831100
2006-12-08,28.820000,29.400000,28.799999,29.400000,21.106750,108854900
2006-12-11,29.190001,29.750000,29.110001,29.540001,21.207258,107712000
2006-12-12,29.559999,29.629999,29.219999,29.430000,21.128292,68529400
2006-12-13,29.600000,29.600000,29.320000,29.549999,21.214447,46002500
2006-12-14,29.540001,30.080000,29.520000,30.070000,21.587753,85866500
2006-12-15,30.139999,30.230000,30.030001,30.190001,21.673903,102783700
2006-12-18,30.190001,30.260000,29.780001,29.889999,21.458532,56986800
2006-12-19,29.709999,30.170000,29.530001,29.990000,21.530329,53822100
2006-12-20,29.990000,30.240000,29.969999,30.090000,21.602116,31202100
2006-12-21,30.129999,30.139999,29.889999,29.980000,21.523136,32270500
2006-12-22,29.830000,29.860001,29.620001,29.639999,21.279051,37971700
2006-12-26,29.530001,30.000000,29.400000,29.990000,21.530329,37098300
2006-12-27,29.990000,30.129999,29.910000,30.020000,21.551859,31248400
2006-12-28,29.860001,30.030001,29.809999,29.980000,21.523136,26690600
2006-12-29,29.860001,30.150000,29.830000,29.860001,21.436989,41739800
2007-01-03,29.910000,30.250000,29.400000,29.860001,21.436989,76935100
2007-01-04,29.700001,29.969999,29.440001,29.809999,21.401102,45774500
2007-01-05,29.629999,29.750000,29.450001,29.639999,21.279051,44607200
2007-01-08,29.650000,30.100000,29.530001,29.930000,21.487242,50220200
2007-01-09,30.000000,30.180000,29.730000,29.959999,21.508785,44636600
2007-01-10,29.799999,29.889999,29.430000,29.660000,21.293411,55017400
2007-01-11,29.760000,30.750000,29.650000,30.700001,22.040045,99464300
2007-01-12,30.650000,31.389999,30.639999,31.209999,22.406183,103972500
2007-01-16,31.260000,31.450001,31.030001,31.160000,22.370277,62379600
2007-01-17,31.260000,31.440001,31.010000,31.100000,22.327213,58519600
2007-01-18,31.150000,31.370001,30.799999,31.000000,22.255417,56364300
2007-01-19,30.730000,31.110001,30.690001,31.110001,22.334400,75826900
2007-01-22,31.059999,31.120001,30.510000,30.719999,22.054399,56143900
2007-01-23,30.629999,30.959999,30.520000,30.740000,22.068756,49171200
2007-01-24,30.780001,31.299999,30.650000,31.090000,22.320024,58527800
2007-01-25,31.080000,31.480000,30.450001,30.450001,21.860559,97378700
2007-01-26,31.219999,31.230000,30.600000,30.600000,21.968256,96103700
2007-01-29,30.650000,30.780001,30.340000,30.530001,21.917999,57605900
2007-01-30,30.570000,30.639999,30.139999,30.480000,21.882101,61900400
2007-01-31,30.410000,31.100000,30.350000,30.860001,22.154915,73968400
2007-02-01,30.840000,30.940001,30.370001,30.559999,21.939537,55355800
2007-02-02,30.820000,30.840000,30.129999,30.190001,21.673903,60401700
2007-02-05,29.969999,30.020000,29.410000,29.610001,21.257513,99102100
2007-02-06,29.590000,29.750000,29.219999,29.510000,21.185722,79281100
2007-02-07,29.639999,29.700001,29.250000,29.370001,21.085217,65145500
2007-02-08,29.240000,29.799999,29.200001,29.260000,21.006250,48749000
2007-02-09,29.350000,29.400000,28.930000,28.980000,20.805233,69823100
2007-02-12,28.889999,29.090000,28.830000,28.940001,20.776510,52774400
2007-02-13,29.040001,29.200001,28.959999,29.010000,20.898979,50348100
2007-02-14,29.170000,29.690001,29.150000,29.400000,21.179939,55588600
2007-02-15,29.580000,29.650000,29.219999,29.459999,21.223166,63858100
2007-02-16,28.910000,28.940001,28.650000,28.740000,20.704470,109340300
2007-02-20,28.629999,28.860001,28.469999,28.830000,20.769310,53978200
2007-02-21,28.750000,29.389999,28.740000,29.350000,21.143911,68604900
2007-02-22,29.309999,29.540001,29.160000,29.389999,21.172737,57754400
2007-02-23,29.219999,29.280001,28.889999,28.900000,20.819729,63787100
2007-02-26,28.959999,29.090000,28.820000,29.070000,20.942205,63481900
2007-02-27,28.709999,28.969999,27.790001,27.870001,20.077719,87143300
2007-02-28,27.950001,28.250000,27.920000,28.170000,20.293842,86333300
2007-03-01,27.820000,28.330000,27.730000,28.090000,20.236202,80175700
2007-03-02,28.020000,28.160000,27.760000,27.760000,19.998468,63254700
2007-03-05,27.490000,27.910000,27.410000,27.549999,19.847187,56454300
2007-03-06,27.799999,27.940001,27.650000,27.830000,20.048899,49361800
2007-03-07,27.760000,27.900000,27.549999,27.610001,19.890409,52044700
2007-03-08,27.719999,27.850000,26.600000,27.320000,19.681496,72175200
2007-03-09,27.420000,27.480000,27.030001,27.290001,19.659882,80125000
2007-03-12,27.180000,27.480000,27.129999,27.440001,19.767937,36516400
2007-03-13,27.250000,27.400000,26.709999,26.719999,19.249247,75169500
2007-03-14,26.820000,27.400000,26.730000,27.400000,19.739124,75730300
2007-03-15,27.320000,27.469999,27.200001,27.280001,19.652679,51757100
2007-03-16,27.350000,27.480000,27.200001,27.330000,19.688698,65055300
2007-03-19,27.340000,27.830000,27.200001,27.830000,20.048899,49412000
2007-03-20,27.930000,28.160000,27.760000,27.840000,20.056099,47902400
2007-03-21,27.900000,28.520000,27.559999,28.520000,20.545979,72808200
2007-03-22,28.520000,28.549999,28.010000,28.270000,20.365881,47934900
2007-03-23,28.219999,28.270000,27.799999,28.020000,20.185781,50519800
2007-03-26,27.940001,28.219999,27.700001,28.219999,20.329855,47491500
2007-03-27,28.040001,28.160000,27.650000,27.719999,19.969658,58979800
2007-03-28,27.580000,28.000000,27.400000,27.639999,19.912022,46947000
2007-03-29,27.840000,27.850000,27.490000,27.750000,19.991264,42629900
2007-03-30,27.750000,27.950001,27.500000,27.870001,20.077719,47061000
2007-04-02,27.889999,27.930000,27.559999,27.740000,19.984064,41977600
2007-04-03,27.860001,28.059999,27.750000,27.870001,20.077719,39821300
2007-04-04,28.010000,28.780001,27.900000,28.500000,20.531570,63244200
2007-04-05,28.320000,28.650000,28.299999,28.549999,20.567591,30131200
2007-04-09,28.580000,28.719999,28.389999,28.570000,20.582005,31384600
2007-04-10,28.500000,28.639999,28.219999,28.400000,20.459534,38643100
2007-04-11,28.299999,28.570000,27.990000,28.110001,20.250608,44050200
2007-04-12,28.059999,28.620001,28.040001,28.540001,20.560390,43762100
2007-04-13,28.430000,28.700001,28.100000,28.610001,20.610819,36002900
2007-04-16,28.600000,28.750000,28.209999,28.730000,20.697258,30740100
2007-04-17,28.629999,28.889999,28.559999,28.850000,20.783714,33170200
2007-04-18,28.610001,28.670000,28.360001,28.600000,20.603613,41778400
2007-04-19,28.340000,28.889999,28.260000,28.690001,20.668446,43648800
2007-04-20,28.980000,29.100000,28.700001,29.020000,20.906183,60311500
2007-04-23,28.959999,28.990000,28.670000,28.780001,20.733292,41739100
2007-04-24,28.790001,28.959999,28.590000,28.790001,20.740486,34236700
2007-04-25,28.860001,29.000000,28.690001,28.990000,20.884575,39475000
2007-04-26,29.090000,29.350000,28.910000,29.100000,20.963814,68760300
2007-04-27,30.170000,30.740000,30.000000,30.120001,21.698633,128298800
2007-04-30,30.129999,30.370001,29.940001,29.940001,21.568956,67788800
2007-05-01,29.940001,30.420000,29.900000,30.400000,21.900341,73539300
2007-05-02,30.389999,30.690001,30.299999,30.610001,22.051628,80686700
2007-05-03,30.600000,31.000000,30.530001,30.969999,22.310976,82036800
2007-05-04,30.680000,30.700001,30.290001,30.559999,22.015606,104385900
2007-05-07,30.520000,30.760000,30.480000,30.709999,22.123674,59889100
2007-05-08,30.680000,30.940001,30.580000,30.750000,22.152481,60551700
2007-05-09,30.700001,30.930000,30.570000,30.780001,22.174105,51735000
2007-05-10,30.680000,30.930000,30.530001,30.580000,22.030014,55398600
2007-05-11,30.570000,30.980000,30.549999,30.889999,22.253340,43425300
2007-05-14,30.840000,30.990000,30.809999,30.969999,22.310976,70188500
2007-05-15,30.900000,31.090000,30.840000,30.900000,22.332649,75013900
2007-05-16,31.000000,31.090000,30.809999,31.070000,22.455528,45833600
2007-05-17,31.030001,31.139999,30.959999,30.980000,22.390480,41045600
2007-05-18,30.969999,30.990000,30.580000,30.830000,22.282064,58453000
2007-05-21,30.730000,31.160000,30.730000,31.049999,22.441069,41836400
2007-05-22,30.900000,30.930000,30.660000,30.690001,22.180880,39999500
2007-05-23,30.840000,30.840000,30.570000,30.580000,22.101379,46322500
2007-05-24,30.540001,30.799999,29.959999,30.170000,21.805056,64046400
2007-05-25,30.280001,30.660000,30.180000,30.480000,22.029112,47726500
2007-05-29,30.490000,30.830000,30.389999,30.790001,22.253157,42373100
2007-05-30,30.549999,31.129999,30.510000,31.110001,22.484436,57376800
2007-05-31,31.120001,31.160000,30.610001,30.690001,22.180880,85290500
2007-06-01,30.790001,30.900000,30.549999,30.590000,22.108606,39469400
2007-06-04,30.420000,30.760000,30.400000,30.719999,22.202562,41434500
2007-06-05,30.620001,30.629999,30.330000,30.580000,22.101379,44265000
2007-06-06,30.370001,30.530001,30.250000,30.290001,21.891792,38217500
2007-06-07,30.020000,30.290001,29.590000,29.620001,21.407551,71971400
2007-06-08,29.580000,30.059999,29.410000,30.049999,21.718327,61346200
2007-06-11,29.940001,30.250000,29.930000,30.020000,21.696646,48467400
2007-06-12,29.959999,30.240000,29.770000,29.850000,21.573782,56981800
2007-06-13,29.969999,30.410000,29.850000,30.389999,21.964058,64435600
2007-06-14,30.350000,30.709999,30.299999,30.520000,22.058016,59065700
2007-06-15,30.860001,30.879999,30.430000,30.490000,22.036329,100933000
2007-06-18,30.690001,30.719999,30.420000,30.510000,22.050795,45412600
2007-06-19,30.480000,30.660000,30.379999,30.459999,22.014654,46802600
2007-06-20,30.440001,30.510000,29.959999,30.010000,21.689421,46861600
2007-06-21,29.980000,30.299999,29.910000,30.219999,21.841196,56564800
2007-06-22,30.000000,30.100000,29.450001,29.490000,21.313599,86219900
2007-06-25,29.469999,29.770000,29.379999,29.490000,21.313599,53905800
2007-06-26,29.549999,29.799999,29.500000,29.520000,21.335274,48340300
2007-06-27,29.360001,29.950001,29.360001,29.870001,21.588238,53468600
2007-06-28,29.860001,29.969999,29.680000,29.830000,21.559324,46055200
2007-06-29,29.870001,29.930000,29.040001,29.469999,21.299141,71193900
2007-07-02,29.670000,29.799999,29.490000,29.740000,21.494284,47316000
2007-07-03,29.790001,30.219999,29.780001,30.020000,21.696646,35202600
2007-07-05,30.049999,30.219999,29.830000,29.990000,21.674969,47838500
2007-07-06,29.910000,30.040001,29.660000,29.969999,21.660496,57541000
2007-07-09,29.860001,29.950001,29.809999,29.870001,21.588238,33831400
2007-07-10,29.700001,29.990000,29.180000,29.330000,21.197958,66013500
2007-07-11,29.240000,29.650000,29.209999,29.490000,21.313599,48017000
2007-07-12,29.559999,30.110001,29.440001,30.070000,21.732780,54302400
2007-07-13,29.940001,30.020000,29.660000,29.820000,21.552094,42173000
2007-07-16,29.760000,30.240000,29.719999,30.030001,21.703880,48023200
2007-07-17,30.020000,30.879999,30.010000,30.780001,22.245924,77539600
2007-07-18,30.510000,30.969999,30.500000,30.920000,22.347113,64414400
2007-07-19,31.049999,31.840000,30.930000,31.510000,22.773529,121159300
2007-07-20,31.150000,31.200001,30.790001,31.160000,22.520569,98292600
2007-07-23,31.360001,31.520000,31.120001,31.190001,22.542255,48910600
2007-07-24,31.010000,31.480000,30.709999,30.799999,22.260382,59729300
2007-07-25,30.990000,31.299999,30.370001,30.709999,22.195337,54950100
2007-07-26,30.240000,30.530001,29.510000,29.980000,21.667738,87025300
2007-07-27,29.930000,30.000000,29.360001,29.389999,21.241323,69214600
2007-07-30,29.410000,29.490000,28.950001,29.400000,21.248545,67499600
2007-07-31,29.709999,29.719999,28.980000,28.990000,20.952223,66554000
2007-08-01,28.950001,29.549999,28.820000,29.299999,21.176271,80006300
2007-08-02,29.190001,29.790001,29.020000,29.520000,21.335274,47938300
2007-08-03,29.450001,29.780001,28.900000,28.959999,20.930529,61535500
2007-08-06,29.049999,29.540001,28.750000,29.540001,21.349735,59530500
2007-08-07,29.330000,29.790001,29.049999,29.549999,21.356966,49163000
2007-08-08,29.719999,30.010000,29.209999,30.000000,21.682186,52898600
2007-08-09,29.639999,30.100000,28.920000,29.299999,21.176271,72964500
2007-08-10,28.900000,29.049999,28.260000,28.709999,20.749849,76576200
2007-08-13,28.940001,28.990000,28.440001,28.629999,20.692038,55492300
2007-08-14,28.770000,28.889999,28.200001,28.270000,20.503469,42944100
2007-08-15,28.240000,28.990000,28.049999,28.100000,20.380171,48117700
2007-08-16,27.879999,28.350000,27.510000,27.809999,20.169846,81447400
2007-08-17,28.090000,28.250000,27.820000,28.250000,20.488962,76747700
2007-08-20,28.180000,28.490000,28.080000,28.260000,20.496218,49952000
2007-08-21,28.100000,28.320000,27.870001,28.070000,20.358414,50786200
2007-08-22,28.270000,28.320000,28.010000,28.219999,20.467197,44763500
2007-08-23,28.280001,28.330000,28.100000,28.299999,20.525225,33886600
2007-08-24,28.209999,28.840000,28.070000,28.809999,20.895113,45158900
2007-08-27,28.610001,28.770000,28.400000,28.490000,20.663033,32789500
2007-08-28,28.299999,28.490000,27.910000,27.930000,20.256876,43924400
2007-08-29,28.129999,28.610001,27.820000,28.590000,20.735563,45753700
2007-08-30,28.420000,28.930000,28.320000,28.450001,20.634014,33690700
2007-08-31,28.700001,28.920000,28.360001,28.730000,20.837088,42511900
2007-09-04,28.500000,29.100000,28.480000,28.809999,20.895113,45689600
2007-09-05,28.650000,28.730000,28.420000,28.480000,20.655775,47669800
2007-09-06,28.559999,29.010000,28.549999,28.910000,20.967642,45430800
2007-09-07,28.620001,28.830000,28.320000,28.440001,20.626762,52160900
2007-09-10,28.670000,28.750000,28.410000,28.480000,20.655775,37247600
2007-09-11,28.629999,28.950001,28.580000,28.930000,20.982151,34380800
2007-09-12,28.809999,29.170000,28.799999,28.930000,20.982151,42364700
2007-09-13,29.120001,29.260000,28.959999,29.160000,21.148968,35288600
2007-09-14,28.980000,29.110001,28.879999,29.040001,21.061934,33496600
2007-09-17,28.790001,28.879999,28.620001,28.730000,20.837088,39536500
2007-09-18,28.700001,28.969999,28.270000,28.930000,20.982151,77462400
2007-09-19,28.870001,28.910000,28.299999,28.670000,20.793570,94242200
2007-09-20,28.480000,28.580000,28.340000,28.420000,20.612265,67168900
2007-09-21,28.690001,28.809999,28.440001,28.650000,20.779068,135636100
2007-09-24,28.809999,29.610001,28.799999,29.080000,21.090937,104459800
2007-09-25,29.139999,29.559999,29.110001,29.559999,21.439068,75621000
2007-09-26,29.680000,29.850000,29.480000,29.500000,21.395559,60337000
2007-09-27,29.700001,29.719999,29.440001,29.490000,21.388304,43407100
2007-09-28,29.490000,29.690001,29.230000,29.459999,21.366541,45819100
2007-10-01,29.459999,29.790001,29.410000,29.770000,21.591377,43875100
2007-10-02,29.700001,29.850000,29.570000,29.700001,21.540607,33700900
2007-10-03,29.709999,29.850000,29.290001,29.450001,21.359289,37633900
2007-10-04,29.559999,29.770000,29.440001,29.709999,21.547857,37868000
2007-10-05,29.889999,29.990000,29.730000,29.840000,21.642145,45012300
2007-10-08,29.660000,29.850000,29.600000,29.840000,21.642145,30265400
2007-10-09,30.030001,30.389999,30.000000,30.100000,21.830717,63603100
2007-10-10,30.040001,30.370001,30.030001,30.230000,21.925001,32251500
2007-10-11,30.299999,30.629999,29.790001,29.910000,21.692915,50788400
2007-10-12,30.030001,30.400000,29.950001,30.170000,21.881487,31121100
2007-10-15,30.100000,30.330000,30.000000,30.040001,21.787203,47150500
2007-10-16,30.240000,30.580000,30.230000,30.320000,21.990276,56286200
2007-10-17,30.750000,31.230000,30.650000,31.080000,22.541481,86092400
2007-10-18,31.219999,31.230000,30.629999,31.160000,22.599503,49208600
2007-10-19,31.090000,31.090000,30.110001,30.170000,21.881487,75200200
2007-10-22,30.120001,30.700001,30.120001,30.510000,22.128084,58785100
2007-10-23,30.709999,31.120001,30.709999,30.900000,22.410931,49956200
2007-10-24,30.850000,31.299999,30.500000,31.250000,22.664783,77979200
2007-10-25,31.570000,32.220001,31.490000,31.990000,23.201485,169588700
2007-10-26,36.009998,36.029999,34.560001,35.029999,25.406321,288121200
2007-10-29,34.849998,35.290001,34.450001,34.570000,25.072683,114655600
2007-10-30,34.369999,35.590000,34.349998,35.570000,25.797966,107297300
2007-10-31,35.520000,37.000000,35.509998,36.810001,26.697302,185635800
2007-11-01,36.529999,37.490002,36.360001,37.060001,26.878614,152078800
2007-11-02,37.220001,37.500000,36.419998,37.060001,26.878614,96389800
2007-11-05,36.759998,37.099998,36.630001,36.730000,26.639278,75485400
2007-11-06,36.590000,36.660000,35.869999,36.410000,26.407194,100966700
2007-11-07,36.040001,36.160000,35.450001,35.520000,25.761690,74897800
2007-11-08,35.599998,35.900002,34.400002,34.740002,25.195988,133742400
2007-11-09,34.180000,34.540001,33.650002,33.730000,24.463469,125136900
2007-11-12,33.320000,33.709999,33.020000,33.380001,24.209610,84865200
2007-11-13,33.540001,34.669998,33.380001,34.459999,25.075537,104311500
2007-11-14,34.619999,34.750000,33.750000,33.930000,24.689869,84063100
2007-11-15,33.759998,34.099998,33.549999,33.759998,24.566160,64014100
2007-11-16,33.860001,34.259998,33.709999,34.090000,24.806311,71113800
2007-11-19,33.959999,34.240002,33.869999,33.959999,24.711702,63026200
2007-11-20,34.230000,34.970001,34.099998,34.580002,25.162861,100009400
2007-11-21,34.400002,34.730000,34.180000,34.230000,24.908176,89518700
2007-11-23,34.360001,34.439999,33.709999,34.110001,24.820858,33467200
2007-11-26,34.090000,34.369999,32.930000,32.970001,23.991312,80335000
2007-11-27,33.270000,33.599998,32.680000,33.060001,24.056799,84178400
2007-11-28,33.380001,33.889999,32.900002,33.700001,24.522512,88585000
2007-11-29,33.580002,33.930000,33.310001,33.590000,24.442467,53633600
2007-11-30,33.919998,34.119999,33.189999,33.599998,24.449741,71027800
2007-12-03,33.500000,33.639999,32.680000,32.919998,23.954926,61770600
2007-12-04,32.740002,33.240002,32.630001,32.770000,23.845776,54801500
2007-12-05,33.139999,34.520000,33.029999,34.150002,24.849964,84894700
2007-12-06,34.259998,34.610001,33.869999,34.549999,25.141026,49209700
2007-12-07,34.610001,34.700001,34.220001,34.529999,25.126476,40771000
2007-12-10,34.639999,34.950001,34.470001,34.759998,25.293844,36083500
2007-12-11,34.730000,34.990002,33.930000,34.099998,24.813580,55070700
2007-12-12,34.610001,35.090000,33.930000,34.470001,25.082815,63345400
2007-12-13,34.480000,35.450001,34.279999,35.220001,25.628563,73913200
2007-12-14,35.049999,35.840000,35.009998,35.310001,25.694067,71126200
2007-12-17,35.029999,35.130001,34.360001,34.389999,25.024597,58121200
2007-12-18,34.639999,35.000000,34.209999,34.740002,25.279291,52791800
2007-12-19,34.689999,35.139999,34.380001,34.790001,25.315676,58469100
2007-12-20,35.290001,35.790001,35.080002,35.520000,25.846865,59345000
2007-12-21,35.900002,36.060001,35.750000,36.060001,26.239811,83240500
2007-12-24,36.130001,36.720001,36.049999,36.580002,26.618196,29622600
2007-12-26,36.410000,36.639999,36.259998,36.610001,26.640028,30252400
2007-12-27,36.349998,36.549999,35.939999,35.970001,26.174322,33311100
2007-12-28,36.099998,36.230000,35.669998,36.119999,26.283470,33447200
2007-12-31,35.900002,35.990002,35.520000,35.599998,25.905077,35229700
2008-01-02,35.790001,35.959999,35.000000,35.220001,25.628563,63004200
2008-01-03,35.220001,35.650002,34.860001,35.369999,25.737719,49599600
2008-01-04,35.189999,35.200001,34.090000,34.380001,25.017326,72090800
2008-01-07,34.549999,34.799999,34.250000,34.610001,25.184694,80164300
2008-01-08,34.709999,34.709999,33.400002,33.450001,24.340593,79148300
2008-01-09,33.360001,34.540001,33.349998,34.439999,25.060993,74305500
2008-01-10,34.349998,34.500000,33.779999,34.330002,24.980944,72446000
2008-01-11,34.139999,34.240002,33.720001,33.910000,24.675322,55187900
2008-01-14,34.459999,34.570000,34.080002,34.389999,25.024597,52792200
2008-01-15,34.029999,34.380001,34.000000,34.000000,24.740812,61606200
2008-01-16,33.419998,33.650002,32.509998,33.230000,24.180511,120778500
2008-01-17,33.540001,33.799999,32.970001,33.110001,24.093176,94247800
2008-01-18,33.160000,34.000000,32.970001,33.009998,24.020414,117062000
2008-01-22,31.540001,32.529999,31.500000,31.959999,23.256361,108521400
2008-01-23,31.480000,32.049999,31.040001,31.930000,23.234529,137597400
2008-01-24,32.349998,33.360001,32.119999,33.250000,24.195066,155640400
2008-01-25,34.900002,35.000000,32.869999,32.939999,23.969471,196992300
2008-01-28,33.020000,33.099998,32.419998,32.720001,23.809399,81019000
2008-01-29,32.849998,32.889999,32.349998,32.599998,23.722075,68023000
2008-01-30,32.560001,32.799999,32.049999,32.200001,23.431007,106432600
2008-01-31,31.910000,32.740002,31.719999,32.599998,23.722075,103642200
2008-02-01,31.059999,33.250000,30.250000,30.450001,22.157578,291138900
2008-02-04,30.490000,30.719999,30.110001,30.190001,21.968388,119998600
2008-02-05,29.910000,29.940001,28.889999,29.070000,21.153397,137534100
2008-02-06,29.280001,29.350000,28.290001,28.520000,20.753174,138315600
2008-02-07,28.340000,28.780001,27.900000,28.120001,20.462111,164964900
2008-02-08,28.290001,29.080000,28.240000,28.559999,20.782280,124872000
2008-02-11,28.520000,28.610001,27.910000,28.209999,20.527590,156814100
2008-02-12,28.430000,28.620001,28.110001,28.340000,20.622198,84365900
2008-02-13,28.620001,29.049999,28.530001,28.959999,21.073339,88986200
2008-02-14,28.879999,29.040001,28.459999,28.500000,20.738621,69113500
2008-02-15,28.309999,28.639999,28.250000,28.420000,20.680414,68166100
2008-02-19,28.799999,28.840000,28.070000,28.170000,20.578136,68261200
2008-02-20,28.150000,28.260000,27.920000,28.219999,20.614656,93056200
2008-02-21,28.620001,28.959999,27.959999,28.100000,20.527002,98776500
2008-02-22,28.240000,28.389999,27.200001,27.680000,20.220194,125705400
2008-02-25,27.650000,28.240000,27.480000,27.840000,20.337072,109974300
2008-02-26,27.740000,28.860001,27.670000,28.379999,20.731539,108923500
2008-02-27,28.190001,28.680000,28.100000,28.260000,20.643879,75199500
2008-02-28,28.020000,28.270000,27.799999,27.930000,20.402815,83002900
2008-02-29,27.690001,27.830000,27.020000,27.200001,19.869558,117411400
2008-03-03,27.240000,27.389999,26.870001,26.990000,19.716148,76544300
2008-03-04,27.020000,27.629999,26.959999,27.590000,20.154449,86925600
2008-03-05,27.750000,28.410000,27.700001,28.120001,20.541615,106489800
2008-03-06,28.059999,28.170000,27.500000,27.570000,20.139835,91127700
2008-03-07,27.340000,28.070000,27.320000,27.870001,20.358986,77597600
2008-03-10,27.830000,28.260000,27.750000,28.049999,20.490477,72175100
2008-03-11,28.400000,29.340000,28.379999,29.280001,21.388992,98740700
2008-03-12,29.430000,29.490000,28.540001,28.629999,20.914162,75993800
2008-03-13,28.540001,28.990000,28.160000,28.620001,20.906862,84552200
2008-03-14,28.719999,29.010000,27.639999,27.959999,20.424728,105214900
2008-03-17,27.299999,28.730000,27.280001,28.299999,20.673100,84490100
2008-03-18,28.670000,29.480000,28.670000,29.420000,21.491259,83695300
2008-03-19,29.379999,29.590000,28.620001,28.620001,20.906862,61442100
2008-03-20,28.740000,29.219999,28.590000,29.180000,21.315937,60170200
2008-03-24,29.330000,29.400000,29.059999,29.170000,21.308632,48294700
2008-03-25,29.330000,29.370001,28.940001,29.139999,21.286720,49149000
2008-03-26,29.030001,29.070000,28.379999,28.559999,20.863028,45868100
2008-03-27,28.480000,28.490000,28.000000,28.049999,20.490477,47894400
2008-03-28,28.230000,28.430000,27.830000,27.910000,20.388212,49244000
2008-03-31,27.879999,28.590000,27.840000,28.379999,20.731539,46780600
2008-04-01,28.830000,29.540001,28.629999,29.500000,21.549700,65796200
2008-04-02,29.570000,29.580000,29.000000,29.160000,21.301329,49499400
2008-04-03,29.000000,29.320000,28.799999,29.000000,21.184448,38961400
2008-04-04,29.129999,29.260000,28.740000,29.160000,21.301329,43860800
2008-04-07,29.549999,29.590000,29.030001,29.160000,21.301329,44428600
2008-04-08,28.940001,29.000000,28.540001,28.750000,21.001829,44733500
2008-04-09,28.719999,29.040001,28.540001,28.889999,21.104103,45839300
2008-04-10,28.830000,29.400000,28.799999,29.110001,21.264805,65591600
2008-04-11,28.870001,29.010000,28.209999,28.280001,20.658487,54373700
2008-04-14,28.240000,28.309999,27.930000,28.059999,20.497782,43418100
2008-04-15,28.120001,28.480000,28.030001,28.250000,20.636576,34310000
2008-04-16,28.570000,29.049999,28.379999,28.950001,21.147923,54107400
2008-04-17,29.120001,29.340000,28.900000,29.219999,21.345156,48743300
2008-04-18,30.010000,30.100000,29.610001,30.000000,21.914951,73658900
2008-04-21,30.190001,30.600000,30.120001,30.420000,22.221754,54411700
2008-04-22,30.639999,30.700001,29.969999,30.250000,22.097570,67387500
2008-04-23,30.450001,31.459999,30.299999,31.450001,22.974169,98351500
2008-04-24,31.629999,32.099998,31.160000,31.799999,23.229843,115416700
2008-04-25,30.049999,30.389999,29.600000,29.830000,21.790766,145194900
2008-04-28,29.799999,29.840000,28.820000,28.990000,21.177151,97473000
2008-04-29,28.799999,28.900000,28.450001,28.639999,20.921467,84428900
2008-04-30,28.740000,29.209999,28.510000,28.520000,20.833815,74733600
2008-05-01,28.500000,29.490000,28.480000,29.400000,21.476648,71699400
2008-05-02,29.590000,29.620001,28.860001,29.240000,21.359770,66024200
2008-05-05,29.930000,30.230000,28.990000,29.080000,21.242891,119687700
2008-05-06,29.000000,29.860001,28.930000,29.700001,21.695799,93582000
2008-05-07,29.690001,30.139999,29.080000,29.209999,21.337854,88775000
2008-05-08,29.280001,29.389999,29.000000,29.270000,21.381687,69589900
2008-05-09,29.209999,29.549999,28.950001,29.389999,21.469345,51621200
2008-05-12,29.400000,30.059999,29.350000,29.990000,21.907644,64278800
2008-05-13,30.000000,30.129999,29.530001,29.780001,21.834320,70934700
2008-05-14,29.889999,30.260000,29.730000,29.930000,21.944309,66730400
2008-05-15,29.980000,30.530001,29.940001,30.450001,22.325563,53355800
2008-05-16,30.469999,30.480000,29.920000,29.990000,21.988289,81538200
2008-05-19,29.870001,29.889999,29.309999,29.459999,21.599701,59615000
2008-05-20,29.299999,29.309999,28.629999,28.760000,21.086477,75767600
2008-05-21,28.809999,29.049999,28.190001,28.250000,20.712551,60125100
2008-05-22,28.280001,28.700001,28.180000,28.469999,20.873848,52203100
2008-05-23,28.260000,28.330000,27.950001,28.049999,20.565920,48890700
2008-05-27,28.110001,28.500000,28.049999,28.440001,20.851852,47334500
2008-05-28,28.559999,28.570000,28.040001,28.180000,20.661228,52318500
2008-05-29,28.209999,28.680000,28.139999,28.309999,20.756542,47699200
2008-05-30,28.379999,28.700001,28.200001,28.320000,20.763874,63399200
2008-06-02,28.240000,28.360001,27.549999,27.799999,20.382614,77028400
2008-06-03,27.910000,28.309999,27.270000,27.309999,20.023361,86616700
2008-06-04,27.280001,27.639999,27.200001,27.540001,20.191982,79567400
2008-06-05,27.719999,28.299999,27.600000,28.299999,20.749203,76063400
2008-06-06,27.990000,28.170000,27.490000,27.490000,20.155321,78500800
2008-06-09,27.650000,27.910000,27.299999,27.709999,20.316626,66787100
2008-06-10,27.360001,28.290001,27.320000,27.889999,20.448597,77433900
2008-06-11,27.850000,27.940001,27.110001,27.120001,19.884047,59330800
2008-06-12,27.400000,28.549999,27.190001,28.240000,20.705223,113996300
2008-06-13,28.629999,29.570000,28.500000,29.070000,21.313768,131969100
2008-06-16,29.020000,29.110001,28.639999,28.930000,21.211117,74718900
2008-06-17,29.040001,29.120001,28.790001,28.799999,21.115799,44256700
2008-06-18,28.549999,28.860001,28.459999,28.459999,20.866516,49677800
2008-06-19,28.549999,29.190001,28.330000,28.930000,21.211117,62037800
2008-06-20,28.900000,28.920000,28.100000,28.230000,20.697887,97480400
2008-06-23,28.299999,28.410000,27.790001,27.969999,20.507254,57145300
2008-06-24,27.920000,28.010000,27.510000,27.730000,20.331289,65218300
2008-06-25,27.809999,28.670000,27.760000,28.350000,20.785868,64280200
2008-06-26,28.030001,28.200001,27.750000,27.750000,20.345953,67049100
2008-06-27,27.680000,27.910000,27.459999,27.629999,20.257971,73450200
2008-06-30,27.730000,27.980000,27.490000,27.510000,20.169987,57830500
2008-07-01,27.270000,27.379999,26.440001,26.870001,19.700754,100327800
2008-07-02,26.900000,27.000000,25.879999,25.879999,18.974894,84669000
2008-07-03,25.969999,26.100000,25.600000,25.980000,19.048218,37074500
2008-07-07,26.110001,26.389999,25.450001,26.030001,19.084873,71527600
2008-07-08,25.930000,26.200001,25.510000,25.850000,18.952896,65553200
2008-07-09,25.790001,25.850000,25.180000,25.230000,18.498325,54255800
2008-07-10,25.200001,25.670000,24.980000,25.450001,18.659624,57830600
2008-07-11,25.160000,25.639999,24.870001,25.250000,18.512987,69532600
2008-07-14,25.480000,25.809999,25.070000,25.150000,18.439671,51216200
2008-07-15,24.930000,26.639999,24.930000,26.150000,19.172848,92719300
2008-07-16,26.129999,27.290001,25.920000,27.260000,19.986689,82060400
2008-07-17,27.580000,27.910000,27.110001,27.520000,20.177319,96526100
2008-07-18,26.360001,26.469999,25.110001,25.860001,18.960230,150277000
2008-07-21,25.660000,26.170000,25.530001,25.639999,18.798933,77575600
2008-07-22,25.540001,25.940001,25.480000,25.799999,18.916237,88657200
2008-07-23,25.860001,26.840000,25.850000,26.430000,19.378143,79408800
2008-07-24,26.090000,26.170000,25.440001,25.440001,18.652287,81092600
2008-07-25,25.639999,26.219999,25.500000,26.160000,19.180180,58682300
2008-07-28,26.059999,26.110001,25.340000,25.500000,18.696281,59707800
2008-07-29,25.520000,26.190001,25.400000,26.110001,19.143524,66368200
2008-07-30,26.200001,26.490000,25.900000,26.230000,19.231514,51977700
2008-07-31,25.850000,26.280001,25.709999,25.719999,18.857578,60461000
2008-08-01,25.920000,25.950001,25.070000,25.440001,18.652287,82720200
2008-08-04,25.389999,25.549999,25.110001,25.280001,18.534983,60588300
2008-08-05,25.639999,26.280001,25.500000,26.209999,19.216845,84297600
2008-08-06,26.730000,27.160000,26.379999,27.020000,19.810726,95550000
2008-08-07,26.900000,27.750000,26.730000,27.389999,20.082010,82565800
2008-08-08,27.350000,28.230000,27.190001,28.129999,20.624567,80814100
2008-08-11,27.860001,28.400000,27.660000,27.900000,20.455929,68743800
2008-08-12,27.780001,28.360001,27.580000,28.120001,20.617233,62813000
2008-08-13,28.070000,28.500000,27.760000,27.910000,20.463259,51165200
2008-08-14,27.820000,28.280001,27.559999,27.910000,20.463259,49732300
2008-08-15,27.980000,28.150000,27.580000,27.809999,20.389950,47267400
2008-08-18,27.780001,28.049999,27.549999,27.690001,20.301966,38078200
2008-08-19,27.540001,27.750000,27.270000,27.320000,20.110569,40332900
2008-08-20,27.540001,27.580000,27.170000,27.290001,20.088486,41497200
2008-08-21,27.100000,27.230000,26.860001,27.180000,20.007515,43614200
2008-08-22,27.230000,27.879999,27.219999,27.840000,20.493353,47930400
2008-08-25,27.610001,27.840000,27.459999,27.660000,20.360855,51381300
2008-08-26,27.580000,27.719999,27.170000,27.270000,20.073772,44774400
2008-08-27,27.340000,27.790001,27.129999,27.559999,20.287243,33975300
2008-08-28,27.610001,28.010000,27.600000,27.940001,20.566961,48372600
2008-08-29,27.680000,27.780001,27.290001,27.290001,20.088486,50735500
2008-09-02,27.670000,27.760000,27.059999,27.100000,19.948629,66079200
2008-09-03,27.000000,27.180000,26.840000,26.900000,19.801403,57127700
2008-09-04,26.740000,26.889999,26.350000,26.350000,19.396545,66141900
2008-09-05,26.030001,26.219999,25.629999,25.650000,18.881266,82305200
2008-09-08,26.209999,26.330000,25.670000,26.120001,19.227242,62110800
2008-09-09,26.200001,26.600000,26.049999,26.100000,19.212509,85735700
2008-09-10,26.520000,26.860001,26.250000,26.440001,19.462795,75064900
2008-09-11,26.100000,27.459999,26.030001,27.340000,20.125301,72913300
2008-09-12,27.139999,27.740000,26.940001,27.620001,20.331413,75628500
2008-09-15,26.920000,27.490000,26.730000,26.820000,19.742510,82349400
2008-09-16,26.090000,26.490000,25.520000,25.990000,19.131548,111729700
2008-09-17,25.730000,25.870001,24.500000,24.570000,18.086269,106972100
2008-09-18,24.799999,25.350000,24.010000,25.260000,18.594185,132291300
2008-09-19,26.370001,26.400000,23.500000,25.160000,18.520575,134926100
2008-09-22,26.219999,26.320000,25.320000,25.400000,18.697235,105207700
2008-09-23,25.660000,26.170000,25.340000,25.440001,18.726685,92181300
2008-09-24,25.580000,26.090000,25.459999,25.719999,18.932795,80250300
2008-09-25,25.820000,26.879999,25.740000,26.610001,19.587942,96203500
2008-09-26,26.170000,27.559999,26.139999,27.400000,20.169458,100744300
2008-09-29,26.940001,27.660000,25.010000,25.010000,18.410160,134383100
2008-09-30,25.770000,26.690001,25.540001,26.690001,19.646826,107192700
2008-10-01,26.379999,26.990000,26.280001,26.480000,19.492249,88957000
2008-10-02,26.180000,26.530001,25.700001,26.250000,19.322929,93819800
2008-10-03,26.370001,27.469999,26.240000,26.320000,19.374458,114289400
2008-10-06,25.629999,25.990000,24.139999,24.910000,18.336542,146374600
2008-10-07,24.980000,25.209999,23.139999,23.230000,17.099871,145941200
2008-10-08,22.900000,24.299999,22.500000,23.010000,16.937923,171598600
2008-10-09,23.770000,23.910000,22.070000,22.299999,16.415295,131948700
2008-10-10,21.790001,22.350000,20.650000,21.500000,15.826401,228467500
2008-10-13,22.860001,25.500000,22.629999,25.500000,18.770849,144935400
2008-10-14,25.639999,25.730000,23.600000,24.100000,17.740294,165674900
2008-10-15,23.780001,24.250000,22.480000,22.660000,16.680296,113280200
2008-10-16,22.940001,24.190001,21.309999,24.190001,17.806549,161147800
2008-10-17,23.570000,25.110001,23.309999,23.930000,17.615149,133673100
2008-10-20,24.200001,24.750000,23.010000,24.719999,18.196678,93484300
2008-10-21,24.299999,25.010000,23.270000,23.360001,17.195580,100385600
2008-10-22,23.040001,23.059999,20.900000,21.530001,15.848482,150054800
2008-10-23,21.549999,22.590000,20.889999,22.320000,16.430014,154774100
2008-10-24,21.059999,22.860001,20.950001,21.959999,16.165020,153919700
2008-10-27,21.670000,21.959999,21.020000,21.180000,15.590850,117683900
2008-10-28,21.639999,23.209999,21.340000,23.100000,17.004185,134088800
2008-10-29,23.129999,23.969999,22.700001,23.000000,16.930573,111701800
2008-10-30,23.690001,23.879999,22.389999,22.629999,16.658209,95323000
2008-10-31,22.530001,22.910000,22.120001,22.330000,16.437382,93055200
2008-11-03,22.480000,22.910000,22.209999,22.620001,16.650852,61923500
2008-11-04,23.129999,23.660000,22.870001,23.530001,17.320707,72123000
2008-11-05,23.330000,23.340000,22.049999,22.080000,16.253349,81179700
2008-11-06,21.870001,22.080000,20.860001,20.879999,15.370011,95509700
2008-11-07,21.320000,21.540001,21.000000,21.500000,15.826401,71256300
2008-11-10,21.850000,21.969999,21.190001,21.299999,15.679181,67106800
2008-11-11,21.290001,21.299999,20.790001,21.200001,15.605574,78014500
2008-11-12,20.889999,21.000000,20.280001,20.299999,14.943067,90162300
2008-11-13,20.150000,21.250000,18.740000,21.250000,15.642381,148413700
2008-11-14,20.559999,21.340000,19.650000,20.059999,14.766400,96624500
2008-11-17,19.740000,20.240000,19.150000,19.320000,14.221677,97289000
2008-11-18,19.500000,19.660000,18.750000,19.620001,14.540353,108966500
2008-11-19,19.629999,19.950001,18.250000,18.290001,13.554691,103010500
2008-11-20,18.120001,18.840000,17.500000,17.530001,12.991459,139532800
2008-11-21,18.020000,19.700001,17.980000,19.680000,14.584814,157231900
2008-11-24,19.889999,20.940001,19.870001,20.690001,15.333328,125289900
2008-11-25,20.860001,20.930000,19.549999,19.990000,14.814562,92948100
2008-11-26,19.730000,20.680000,19.730000,20.490000,15.185107,79678300
2008-11-28,20.230000,20.309999,20.020000,20.219999,14.985009,28650800
2008-12-01,19.879999,19.950001,18.600000,18.610001,13.791836,79639900
2008-12-02,18.990000,19.309999,18.559999,19.150000,14.192037,79689800
2008-12-03,18.650000,19.900000,18.600000,19.870001,14.725627,80961500
2008-12-04,19.400000,19.920000,18.790001,19.110001,14.162394,78719200
2008-12-05,18.910000,19.980000,18.469999,19.870001,14.725627,91996200
2008-12-08,20.350000,21.250000,20.139999,21.010000,15.570480,107225000
2008-12-09,20.620001,21.250000,20.459999,20.600000,15.266625,80484900
2008-12-10,20.820000,20.959999,20.299999,20.610001,15.274039,61499000
2008-12-11,20.110001,20.120001,19.309999,19.450001,14.414370,83564300
2008-12-12,19.150000,19.850000,18.700001,19.360001,14.347666,78112600
2008-12-15,19.340000,19.440001,18.889999,19.040001,14.110515,59925900
2008-12-16,19.209999,20.180000,19.000000,20.110001,14.903494,97688700
2008-12-17,19.809999,20.049999,19.500000,19.660000,14.569992,78922700
2008-12-18,19.860001,20.020000,18.990000,19.299999,14.303198,80759200
2008-12-19,19.420000,19.799999,19.110001,19.120001,14.169804,113530400
2008-12-22,19.240000,19.290001,18.889999,19.180000,14.214271,58575400
2008-12-23,19.280001,19.570000,19.010000,19.280001,14.288377,47511400
2008-12-24,19.260000,19.450001,19.100000,19.170000,14.206857,16880400
2008-12-26,19.200001,19.330000,19.090000,19.129999,14.177217,23101000
2008-12-29,19.150000,19.209999,18.639999,18.959999,14.051220,58512800
2008-12-30,19.010000,19.490000,19.000000,19.340000,14.332839,43224100
2008-12-31,19.309999,19.680000,19.270000,19.440001,14.406956,46419000
2009-01-02,19.530001,20.400000,19.370001,20.330000,15.066536,50084000
2009-01-05,20.200001,20.670000,20.059999,20.520000,15.207340,61475200
2009-01-06,20.750000,21.000000,20.610001,20.760000,15.385201,58083400
2009-01-07,20.190001,20.290001,19.480000,19.510000,14.458834,72709900
2009-01-08,19.629999,20.190001,19.549999,20.120001,14.910900,70255400
2009-01-09,20.170000,20.299999,19.410000,19.520000,14.466240,49815300
2009-01-12,19.709999,19.790001,19.299999,19.469999,14.429184,52163500
2009-01-13,19.520000,19.990000,19.520000,19.820000,14.688570,65843500
2009-01-14,19.530001,19.680000,19.010000,19.090000,14.147575,80257500
2009-01-15,19.070000,19.299999,18.520000,19.240000,14.258736,96169800
2009-01-16,19.629999,19.910000,19.150000,19.709999,14.607047,79634100
2009-01-20,19.459999,19.620001,18.370001,18.480000,13.695501,89873000
2009-01-21,18.870001,19.450001,18.459999,19.379999,14.362487,68340900
2009-01-22,18.049999,18.180000,17.070000,17.110001,12.680192,222436600
2009-01-23,16.969999,17.490000,16.750000,17.200001,12.746895,117020600
2009-01-26,17.290001,17.809999,17.230000,17.629999,13.065563,92476500
2009-01-27,17.780001,17.969999,17.430000,17.660000,13.087797,61695000
2009-01-28,17.799999,18.309999,17.760000,18.040001,13.369410,64145500
2009-01-29,17.780001,17.959999,17.559999,17.590000,13.035924,49192800
2009-01-30,17.740000,17.790001,17.100000,17.100000,12.672781,62370900
2009-02-02,17.030001,18.129999,17.000000,17.830000,13.213786,88871700
2009-02-03,17.850000,18.610001,17.600000,18.500000,13.710326,86865100
2009-02-04,18.540001,19.000000,18.500000,18.629999,13.806666,75618000
2009-02-05,18.510000,19.139999,18.250000,19.040001,14.110515,75195200
2009-02-06,19.160000,19.930000,19.059999,19.660000,14.569992,86746000
2009-02-09,19.639999,19.770000,19.260000,19.440001,14.406956,52196400
2009-02-10,19.250000,19.799999,18.700001,18.799999,13.932652,83953200
2009-02-11,18.940001,19.490000,18.920000,19.209999,14.236502,58599000
2009-02-12,18.969999,19.320000,18.540001,19.260000,14.273558,75323200
2009-02-13,19.270000,19.469999,19.040001,19.090000,14.147575,47416000
2009-02-17,18.490000,18.500000,17.889999,18.090000,13.498395,75853300
2009-02-18,18.219999,18.450001,18.000000,18.120001,13.520781,54946900
2009-02-19,18.299999,18.379999,17.809999,17.910000,13.364079,49195600
2009-02-20,17.770000,18.190001,17.660000,18.000000,13.431236,69413800
2009-02-23,18.020000,18.150000,17.160000,17.209999,12.841753,70803400
2009-02-24,17.030001,17.350000,16.360001,17.170000,12.811907,122674500
2009-02-25,17.010000,17.240000,16.459999,16.959999,12.655210,105894600
2009-02-26,17.049999,17.080000,16.420000,16.420000,12.252275,83219500
2009-02-27,16.290001,16.520000,16.100000,16.150000,12.050802,93428000
2009-03-02,15.960000,16.250000,15.720000,15.790000,11.782181,80602100
2009-03-03,16.030001,16.240000,15.640000,15.880000,11.849337,80476600
2009-03-04,16.120001,16.400000,15.890000,16.120001,12.028417,69285100
2009-03-05,15.860000,15.880000,15.270000,15.270000,11.394164,89708500
2009-03-06,15.350000,15.620000,14.870000,15.280000,11.401627,92821400
2009-03-09,15.200000,15.740000,15.100000,15.150000,11.304621,66479100
2009-03-10,15.370000,16.620001,15.250000,16.480000,12.297040,95184200
2009-03-11,16.629999,17.200001,16.430000,17.110001,12.767137,84522200
2009-03-12,17.010000,17.040001,16.480000,17.010000,12.692517,93694100
2009-03-13,16.980000,17.049999,16.180000,16.650000,12.423895,82965800
2009-03-16,16.820000,16.959999,16.240000,16.250000,12.125421,67028900
2009-03-17,16.320000,16.900000,16.260000,16.900000,12.610440,62481000
2009-03-18,17.030001,17.219999,16.600000,16.959999,12.655210,70710700
2009-03-19,17.370001,17.450001,16.920000,17.139999,12.789522,58994600
2009-03-20,17.320000,17.650000,16.879999,17.059999,12.729829,81725500
2009-03-23,17.370001,18.590000,17.309999,18.330000,13.677476,71600000
2009-03-24,18.040001,18.209999,17.840000,17.930000,13.379006,50044100
2009-03-25,17.980000,18.309999,17.520000,17.879999,13.341697,73927100
2009-03-26,18.170000,18.879999,18.120001,18.830000,14.050565,63775100
2009-03-27,18.540001,18.620001,18.049999,18.129999,13.528233,47670400
2009-03-30,17.740000,17.760000,17.270000,17.480000,13.043221,49633000
2009-03-31,17.830000,18.790001,17.780001,18.370001,13.707325,92423300
2009-04-01,18.230000,19.360001,18.180000,19.309999,14.408732,96438900
2009-04-02,19.500000,19.889999,19.000000,19.290001,14.393811,99082300
2009-04-03,19.129999,19.150000,18.430000,18.750000,13.990871,81858400
2009-04-06,18.540001,18.760000,18.270000,18.760000,13.998334,47476100
2009-04-07,18.760000,19.139999,18.629999,18.760000,13.998334,65815200
2009-04-08,18.969999,19.620001,18.959999,19.190001,14.319186,56408900
2009-04-09,19.450001,19.700001,19.219999,19.670000,14.677355,55759600
2009-04-13,19.690001,19.850000,19.370001,19.590000,14.617666,44444700
2009-04-14,19.440001,19.549999,19.000000,19.350000,14.438581,63796300
2009-04-15,19.209999,19.250000,18.510000,18.830000,14.050565,72725500
2009-04-16,19.160000,19.780001,18.990000,19.760000,14.744514,67688700
2009-04-17,19.690001,19.690001,19.000000,19.200001,14.326653,61398500
2009-04-20,18.889999,18.950001,18.570000,18.610001,13.886403,62937200
2009-04-21,18.590000,19.080000,18.570000,18.969999,14.155026,60928300
2009-04-22,18.760000,19.190001,18.700001,18.780001,14.013257,59401000
2009-04-23,18.920000,18.940001,18.469999,18.920000,14.117721,86116300
2009-04-24,19.820000,21.200001,19.500000,20.910000,15.602623,168478500
2009-04-27,20.549999,20.820000,20.280001,20.400000,15.222068,68219600
2009-04-28,20.250000,20.270000,19.790001,19.930000,14.871366,76685200
2009-04-29,20.110001,20.889999,20.059999,20.250000,15.110144,79301600
2009-04-30,20.600000,21.100000,20.010000,20.260000,15.117603,87439900
2009-05-01,20.190001,20.350000,19.860001,20.240000,15.102679,63224500
2009-05-04,20.370001,20.400000,19.980000,20.190001,15.065371,54313400
2009-05-05,20.139999,20.240000,19.639999,19.790001,14.766893,66835500
2009-05-06,20.059999,20.070000,19.610001,19.790001,14.766893,59639100
2009-05-07,19.959999,19.990000,19.139999,19.320000,14.416192,68727200
2009-05-08,19.459999,19.639999,19.139999,19.420000,14.490814,67597600
2009-05-11,19.200001,19.730000,19.010000,19.320000,14.416192,63762600
2009-05-12,19.510000,20.059999,19.469999,19.889999,14.841518,71966800
2009-05-13,19.920000,20.000000,19.670000,19.750000,14.737051,49281700
2009-05-14,19.830000,20.230000,19.799999,20.059999,14.968367,54539500
2009-05-15,20.129999,20.500000,19.980000,20.219999,15.087752,61289900
2009-05-18,20.360001,20.600000,20.240000,20.600000,15.371305,46073800
2009-05-19,20.510000,20.740000,20.250000,20.309999,15.251158,51368300
2009-05-20,20.410000,20.690001,20.219999,20.379999,15.303721,47450700
2009-05-21,20.139999,20.230000,19.510000,19.820000,14.883204,58232800
2009-05-22,19.930000,20.170000,19.469999,19.750000,14.830644,37318700
2009-05-26,19.540001,20.450001,19.450001,20.340000,15.273691,44991700
2009-05-27,20.250000,20.600000,20.070000,20.129999,15.115988,42892900
2009-05-28,20.320000,20.629999,20.049999,20.450001,15.356291,45480800
2009-05-29,20.559999,20.940001,20.299999,20.889999,15.686692,46134900
2009-06-01,21.000000,21.500000,20.860001,21.400000,16.069658,57317100
2009-06-02,21.360001,21.980000,21.200001,21.400000,16.069658,48935700
2009-06-03,21.309999,21.760000,21.290001,21.730000,16.317457,56039600
2009-06-04,21.770000,21.900000,21.580000,21.830000,16.392553,42330000
2009-06-05,21.959999,22.309999,21.809999,22.139999,16.625336,59579200
2009-06-08,21.980000,22.320000,21.629999,22.049999,16.557758,49000600
2009-06-09,22.059999,22.320000,21.879999,22.080000,16.580276,50887700
2009-06-10,22.170000,22.620001,22.120001,22.549999,16.933216,61297200
2009-06-11,22.590000,23.260000,22.570000,22.830000,17.143473,65124600
2009-06-12,22.900000,23.379999,22.740000,23.330000,17.518936,50963500
2009-06-15,23.230000,23.540001,23.020000,23.420000,17.586508,69089600
2009-06-16,23.469999,24.110001,23.440001,23.450001,17.609043,105295600
2009-06-17,23.500000,23.820000,23.170000,23.680000,17.781757,86483100
2009-06-18,23.620001,23.690001,23.299999,23.500000,17.646589,58852200
2009-06-19,24.040001,24.340000,23.750000,24.070000,18.074610,115459000
2009-06-22,23.950001,23.950001,23.250000,23.280001,17.481382,71291600
2009-06-23,23.379999,23.660000,23.209999,23.340000,17.526442,56752700
2009-06-24,23.450001,23.750000,23.360001,23.469999,17.624063,54287700
2009-06-25,23.430000,23.920000,23.200001,23.790001,17.864355,57724300
2009-06-26,23.570000,23.690001,23.320000,23.350000,17.533949,65126400
2009-06-29,23.600000,24.030001,23.549999,23.860001,17.916918,62854900
2009-06-30,23.969999,24.240000,23.629999,23.770000,17.849329,66452400
2009-07-01,24.049999,24.299999,23.959999,24.040001,18.052082,54908400
2009-07-02,23.760000,24.040001,23.209999,23.370001,17.548965,65422200
2009-07-06,23.209999,23.280001,22.870001,23.200001,17.421312,49207700
2009-07-07,23.080000,23.139999,22.459999,22.530001,16.918200,52842500
2009-07-08,22.309999,22.690001,22.000000,22.559999,16.940727,73023400
2009-07-09,22.650000,22.809999,22.370001,22.440001,16.850616,46981200
2009-07-10,22.190001,22.540001,22.150000,22.389999,16.813063,43229200
2009-07-13,22.420000,23.290001,22.139999,23.230000,17.443840,67584000
2009-07-14,23.200001,23.219999,22.860001,23.110001,17.353727,45448700
2009-07-15,23.750000,24.120001,23.559999,24.120001,18.112160,67238700
2009-07-16,23.930000,24.440001,23.860001,24.440001,18.352451,64555100
2009-07-17,24.400000,24.450001,24.100000,24.290001,18.239813,52860100
2009-07-20,24.440001,24.530001,24.150000,24.530001,18.420033,47798000
2009-07-21,24.690001,24.830000,24.370001,24.830000,18.645315,52028400
2009-07-22,24.700001,24.900000,24.510000,24.799999,18.622784,66192500
2009-07-23,24.930000,25.719999,24.840000,25.559999,19.193481,106060500
2009-07-24,23.610001,23.889999,22.809999,23.450001,17.609043,215135700
2009-07-27,23.440001,23.450001,22.900000,23.110001,17.353727,80950000
2009-07-28,22.990000,23.549999,22.900000,23.469999,17.624063,70288400
2009-07-29,23.730000,23.910000,23.340000,23.799999,17.871859,73626900
2009-07-30,24.200001,24.430000,23.709999,23.809999,17.879374,67820000
2009-07-31,23.770000,24.070000,23.500000,23.520000,17.661613,54258200
2009-08-03,23.820000,23.860001,23.500000,23.830000,17.894390,46902900
2009-08-04,23.680000,23.790001,23.530001,23.770000,17.849329,49218300
2009-08-05,23.840000,24.250000,23.790001,23.809999,17.879374,53310300
2009-08-06,23.930000,23.980000,23.270000,23.459999,17.616549,59686000
2009-08-07,23.750000,23.820000,23.500000,23.559999,17.691639,46169700
2009-08-10,23.459999,23.549999,23.299999,23.420000,17.586508,35261900
2009-08-11,23.320000,23.400000,23.049999,23.129999,17.368746,33615800
2009-08-12,23.129999,23.900000,23.030001,23.530001,17.669115,61972300
2009-08-13,23.629999,23.850000,23.400000,23.620001,17.736700,38954500
2009-08-14,23.620001,23.799999,23.510000,23.690001,17.789263,46330200
2009-08-17,23.320000,23.600000,23.230000,23.250000,17.458858,42474400
2009-08-18,23.290001,23.650000,23.270000,23.580000,17.806225,38878900
2009-08-19,23.250000,23.719999,23.250000,23.650000,17.859081,41821300
2009-08-20,23.600000,23.870001,23.540001,23.670000,17.874187,39505900
2009-08-21,23.930000,24.420000,23.770000,24.410000,18.432991,69011400
2009-08-24,24.410000,24.730000,24.280001,24.639999,18.606668,54180900
2009-08-25,24.600000,24.820000,24.459999,24.639999,18.606668,43980300
2009-08-26,24.590000,24.750000,24.420000,24.549999,18.538715,41079000
2009-08-27,24.410000,24.780001,24.299999,24.690001,18.644434,45495600
2009-08-28,25.070000,25.490000,24.610001,24.680000,18.636877,55808000
2009-08-31,24.570000,24.850000,24.290001,24.650000,18.614227,49592800
2009-09-01,24.350000,24.740000,23.900000,24.000000,18.123383,62608500
2009-09-02,23.820000,24.139999,23.780001,23.860001,18.017670,40771300
2009-09-03,23.910000,24.139999,23.760000,24.110001,18.206450,34120000
2009-09-04,24.090000,24.799999,24.080000,24.620001,18.591568,44999700
2009-09-08,24.620001,24.840000,24.410000,24.820000,18.742601,53737100
2009-09-09,24.740000,24.950001,24.670000,24.780001,18.712389,49900300
2009-09-10,24.799999,25.049999,24.650000,25.000000,18.878525,46256000
2009-09-11,24.930000,25.170000,24.809999,24.860001,18.772804,54303500
2009-09-14,24.650000,25.090000,24.639999,25.000000,18.878525,42806800
2009-09-15,24.969999,25.270000,24.860001,25.200001,19.029552,44716600
2009-09-16,25.250000,25.350000,24.950001,25.200001,19.029552,50055800
2009-09-17,25.059999,25.379999,25.059999,25.299999,19.105057,42428800
2009-09-18,25.459999,25.480000,25.100000,25.260000,19.074858,68016500
2009-09-21,25.110001,25.370001,25.100000,25.299999,19.105057,28878700
2009-09-22,25.400000,25.820000,25.290001,25.770000,19.459980,61376700
2009-09-23,25.920000,26.250000,25.639999,25.709999,19.414677,60599900
2009-09-24,25.920000,26.110001,25.660000,25.940001,19.588354,56302900
2009-09-25,25.690001,25.820000,25.520000,25.549999,19.293858,50158900
2009-09-28,25.600000,26.160000,25.600000,25.830000,19.505293,44358000
2009-09-29,25.910000,25.959999,25.690001,25.750000,19.444874,39050300
2009-09-30,25.760000,25.990000,25.379999,25.719999,19.422226,63533400
2009-10-01,25.410000,25.469999,24.799999,24.879999,18.787903,75958100
2009-10-02,24.459999,25.090000,24.430000,24.959999,18.848314,51219700
2009-10-05,24.980000,25.059999,24.520000,24.639999,18.606668,60804900
2009-10-06,24.680000,25.209999,24.660000,25.110001,18.961586,48795300
2009-10-07,24.990000,25.180000,24.879999,25.100000,18.954041,38472700
2009-10-08,25.440001,25.900000,25.219999,25.670000,19.384464,60521300
2009-10-09,25.570000,25.790001,25.459999,25.549999,19.293858,39520000
2009-10-12,25.660000,25.889999,25.549999,25.719999,19.422226,29145800
2009-10-13,25.590000,25.940001,25.520000,25.809999,19.490187,37749000
2009-10-14,26.139999,26.200001,25.820000,25.959999,19.603455,45365500
2009-10-15,25.900000,26.709999,25.900000,26.709999,20.169817,65620100
2009-10-16,26.450001,26.629999,26.100000,26.500000,20.011238,56500900
2009-10-19,26.490000,26.580000,26.250000,26.360001,19.905514,48143200
2009-10-20,26.420000,26.510000,25.940001,26.370001,19.913065,54604700
2009-10-21,26.459999,26.750000,26.389999,26.580000,20.071648,61672700
2009-10-22,26.559999,26.719999,26.129999,26.590000,20.079195,61600000
2009-10-23,29.200001,29.350000,27.879999,28.020000,21.159054,281761000
2009-10-26,28.129999,29.020000,28.110001,28.680000,21.657444,124149700
2009-10-27,28.730000,28.879999,28.440001,28.590000,21.589478,69685800
2009-10-28,28.240000,28.770000,27.950001,28.020000,21.159054,73542400
2009-10-29,28.070000,28.410000,27.850000,28.219999,21.310070,65225500
2009-10-30,28.030001,28.400000,27.660000,27.730000,20.940060,73371800
2009-11-02,27.700001,28.049999,27.410000,27.879999,21.053329,62428900
2009-11-03,27.639999,27.740000,27.430000,27.530001,20.789030,50294800
2009-11-04,27.690001,28.389999,27.620001,28.059999,21.189253,63898400
2009-11-05,28.520000,28.740000,28.280001,28.469999,21.498861,52681700
2009-11-06,28.379999,28.629999,28.200001,28.520000,21.536619,38908500
2009-11-09,28.620001,29.000000,28.530001,28.990000,21.891533,57518000
2009-11-10,28.900000,29.280001,28.809999,29.010000,21.906633,65881100
2009-11-11,29.080000,29.299999,29.020000,29.120001,21.989704,49693400
2009-11-12,29.010000,29.490000,29.000000,29.360001,22.170938,55352400
2009-11-13,29.469999,29.790001,29.370001,29.629999,22.374828,53037600
2009-11-16,29.610001,29.799999,29.370001,29.540001,22.306864,54129500
2009-11-17,29.500000,30.000000,29.469999,30.000000,22.754368,75648900
2009-11-18,30.000000,30.139999,29.809999,30.110001,22.837799,59431200
2009-11-19,29.990000,30.000000,29.700001,29.780001,22.587502,51967700
2009-11-20,29.660000,29.770000,29.430000,29.620001,22.466145,42647100
2009-11-23,29.840000,30.010000,29.700001,29.940001,22.708858,41832700
2009-11-24,29.950001,29.990000,29.750000,29.910000,22.686100,37341400
2009-11-25,29.809999,29.860001,29.580000,29.790001,22.595089,32033500
2009-11-27,29.110001,29.389999,28.750000,29.219999,22.162750,29357900
2009-11-30,29.150000,29.450001,29.000000,29.410000,22.306864,44172000
2009-12-01,29.520000,30.049999,29.410000,30.010000,22.761951,49904200
2009-12-02,29.900000,29.990000,29.650000,29.780001,22.587502,36308600
2009-12-03,29.840000,30.200001,29.760000,29.830000,22.625423,43095200
2009-12-04,30.049999,30.370001,29.830000,29.980000,22.739199,58810700
2009-12-07,29.780001,30.080000,29.680000,29.790001,22.595089,38082700
2009-12-08,29.520000,29.740000,29.379999,29.570000,22.428219,37402200
2009-12-09,29.469999,29.809999,29.250000,29.709999,22.534401,44713300
2009-12-10,29.709999,29.959999,29.660000,29.870001,22.655754,45940200
2009-12-11,29.969999,30.000000,29.790001,29.850000,22.640596,43744200
2009-12-14,29.910000,30.160000,29.900000,30.110001,22.837799,34651200
2009-12-15,29.889999,30.209999,29.879999,30.020000,22.769535,49473200
2009-12-16,30.070000,30.410000,30.040001,30.100000,22.830215,55737800
2009-12-17,29.950001,29.959999,29.570000,29.600000,22.450972,43691200
2009-12-18,29.840000,30.450001,29.799999,30.360001,23.027420,94118000
2009-12-21,30.400000,30.840000,30.370001,30.520000,23.148775,40129100
2009-12-22,30.600000,30.930000,30.540001,30.820000,23.376312,36321000
2009-12-23,30.709999,30.950001,30.690001,30.920000,23.452160,28362700
2009-12-24,30.879999,31.000000,30.760000,31.000000,23.512844,11083900
2009-12-28,31.000000,31.180000,30.889999,31.170000,23.641781,25384000
2009-12-29,31.350000,31.500000,31.230000,31.389999,23.808653,29716200
2009-12-30,31.150000,31.290001,30.799999,30.959999,23.482502,42006200
2009-12-31,30.980000,30.990000,30.480000,30.480000,23.118423,31929700
2010-01-04,30.620001,31.100000,30.590000,30.950001,23.474915,38409100
2010-01-05,30.850000,31.100000,30.639999,30.959999,23.482502,49749600
2010-01-06,30.879999,31.080000,30.520000,30.770000,23.338385,58182400
2010-01-07,30.629999,30.700001,30.190001,30.450001,23.095678,50559700
2010-01-08,30.280001,30.879999,30.240000,30.660000,23.254967,51197400
2010-01-11,30.709999,30.760000,30.120001,30.270000,22.959156,68754700
2010-01-12,30.150000,30.400000,29.910000,30.070000,22.807459,65912100
2010-01-13,30.260000,30.520000,30.010000,30.350000,23.019831,51863500
2010-01-14,30.309999,31.100000,30.260000,30.959999,23.482502,63228100
2010-01-15,31.080000,31.240000,30.709999,30.860001,23.406658,79913200
2010-01-19,30.750000,31.240000,30.680000,31.100000,23.588701,46575700
2010-01-20,30.809999,30.940001,30.309999,30.590000,23.201864,54849500
2010-01-21,30.610001,30.719999,30.000000,30.010000,22.761951,73086700
2010-01-22,30.000000,30.200001,28.840000,28.959999,21.965549,102004600
2010-01-25,29.240000,29.660000,29.100000,29.320000,22.238598,63373000
2010-01-26,29.200001,29.850000,29.090000,29.500000,22.375120,66639900
2010-01-27,29.350000,29.820000,29.020000,29.670000,22.504061,63949500
2010-01-28,29.840000,29.870001,28.889999,29.160000,22.117237,117513700
2010-01-29,29.900000,29.920000,27.660000,28.180000,21.373932,193888500
2010-02-01,28.389999,28.480000,27.920000,28.410000,21.548391,85931100
2010-02-02,28.370001,28.500000,28.139999,28.459999,21.586304,54413700
2010-02-03,28.260000,28.790001,28.120001,28.629999,21.715252,61397900
2010-02-04,28.379999,28.500000,27.809999,27.840000,21.116051,77850000
2010-02-05,28.000000,28.280001,27.570000,28.020000,21.252577,80960100
2010-02-08,28.010000,28.080000,27.570000,27.719999,21.025034,52820600
2010-02-09,27.969999,28.340000,27.750000,28.010000,21.244987,59195800
2010-02-10,28.030001,28.240000,27.840000,27.990000,21.229828,48591300
2010-02-11,27.930000,28.400000,27.700001,28.120001,21.328428,65993700
2010-02-12,27.809999,28.059999,27.580000,27.930000,21.184315,81117200
2010-02-16,28.129999,28.370001,28.020000,28.350000,21.603426,51935600
2010-02-17,28.530001,28.650000,28.360001,28.590000,21.786310,45882900
2010-02-18,28.590000,29.030001,28.510000,28.969999,22.075880,42856500
2010-02-19,28.790001,28.920000,28.690001,28.770000,21.923485,44451800
2010-02-22,28.840000,28.940001,28.650000,28.730000,21.892994,36707100
2010-02-23,28.680000,28.830000,28.090000,28.330000,21.588186,52266200
2010-02-24,28.520000,28.790001,28.379999,28.629999,21.816799,43165900
2010-02-25,28.270000,28.650000,28.020000,28.600000,21.793928,48735300
2010-02-26,28.650000,28.850000,28.510000,28.670000,21.847284,40370600
2010-03-01,28.770000,29.049999,28.530001,29.020000,22.113989,43805400
2010-03-02,29.080000,29.299999,28.240000,28.459999,21.687250,93123900
2010-03-03,28.510000,28.610001,28.350000,28.459999,21.687250,48442100
2010-03-04,28.459999,28.650000,28.270000,28.629999,21.816799,42890600
2010-03-05,28.660000,28.680000,28.420000,28.590000,21.786310,56001800
2010-03-08,28.520000,28.930000,28.500000,28.629999,21.816799,39414500
2010-03-09,28.559999,29.110001,28.549999,28.799999,21.946341,50271600
2010-03-10,28.860001,29.110001,28.799999,28.969999,22.075880,44891400
2010-03-11,28.889999,29.190001,28.850000,29.180000,22.235909,35349700
2010-03-12,29.320000,29.379999,29.040001,29.270000,22.304497,31700200
2010-03-15,29.180000,29.370001,29.010000,29.290001,22.319727,37512000
2010-03-16,29.420000,29.490000,29.200001,29.370001,22.380693,36723500
2010-03-17,29.500000,29.870001,29.400000,29.629999,22.578821,50385700
2010-03-18,29.629999,29.719999,29.500000,29.610001,22.563585,43845200
2010-03-19,29.760000,29.900000,29.350000,29.590000,22.548338,81332100
2010-03-22,29.500000,29.700001,29.389999,29.600000,22.555956,37718200
2010-03-23,29.590000,29.900000,29.410000,29.879999,22.769327,42026600
2010-03-24,29.719999,29.850000,29.600000,29.650000,22.594061,33987700
2010-03-25,29.830000,30.570000,29.799999,30.010000,22.868382,73168700
2010-03-26,30.090000,30.200001,29.590000,29.660000,22.601683,55595500
2010-03-29,29.709999,29.820000,29.549999,29.590000,22.548338,33336000
2010-03-30,29.629999,29.860001,29.500000,29.770000,22.685507,34954800
2010-03-31,29.639999,29.719999,29.170000,29.290001,22.319727,63760000
2010-04-01,29.350000,29.540001,28.620001,29.160000,22.220659,74768100
2010-04-05,29.129999,29.430000,29.030001,29.270000,22.304497,34331200
2010-04-06,29.150000,29.580000,28.980000,29.320000,22.342585,47366800
2010-04-07,29.160000,29.559999,29.139999,29.350000,22.365448,58318800
2010-04-08,29.320000,29.980000,29.299999,29.920000,22.799803,63713800
2010-04-09,29.950001,30.410000,29.900000,30.340000,23.119858,54752500
2010-04-12,30.250000,30.490000,30.209999,30.320000,23.104618,37068800
2010-04-13,30.150000,30.500000,30.129999,30.450001,23.203684,41374600
2010-04-14,30.790001,31.000000,30.660000,30.820000,23.485628,68941200
2010-04-15,30.820000,30.950001,30.709999,30.870001,23.523731,52745400
2010-04-16,30.790001,30.980000,30.600000,30.670000,23.371332,88703100
2010-04-19,30.770000,31.250000,30.760000,31.040001,23.653276,64970300
2010-04-20,31.219999,31.440001,31.129999,31.360001,23.897127,52199500
2010-04-21,31.330000,31.500000,31.230000,31.330000,23.874266,55343100
2010-04-22,31.040001,31.530001,30.900000,31.389999,23.919989,84847600
2010-04-23,31.120001,31.580000,30.650000,30.959999,23.592312,126766600
2010-04-26,31.000000,31.280001,30.860001,31.110001,23.706621,63649300
2010-04-27,30.950001,31.250000,30.750000,30.850000,23.508493,68730900
2010-04-28,30.920000,31.000000,30.620001,30.910000,23.554214,64557900
2010-04-29,30.930000,31.430000,30.670000,31.000000,23.622795,52665200
2010-04-30,31.070000,31.080000,30.520000,30.540001,23.272268,63214800
2010-05-03,30.670000,31.059999,30.580000,30.860001,23.516113,43989500
2010-05-04,30.520000,30.549999,29.750000,30.129999,22.959837,82085600
2010-05-05,29.770000,30.090000,29.690001,29.850000,22.746468,66833800
2010-05-06,29.590000,29.879999,27.910000,28.980000,22.083502,128613000
2010-05-07,28.930000,28.950001,27.320000,28.209999,21.496738,173718100
2010-05-10,29.010000,29.480000,28.709999,28.940001,22.053020,86653300
2010-05-11,28.680000,29.650000,28.570000,28.879999,22.007301,63789400
2010-05-12,28.980000,29.580000,28.920000,29.440001,22.434034,47146800
2010-05-13,29.260000,29.730000,29.180000,29.240000,22.281630,45188800
2010-05-14,29.200001,29.209999,28.639999,28.930000,22.045403,63334000
2010-05-17,29.120001,29.230000,28.450001,28.940001,22.053020,46053300
2010-05-18,28.870001,29.000000,28.400000,28.600000,21.892275,52690600
2010-05-19,28.520000,28.690001,27.790001,28.240000,21.616709,61746700
2010-05-20,27.650000,27.840000,27.040001,27.110001,20.751732,87991100
2010-05-21,26.629999,27.110001,26.440001,26.840000,20.545059,117596300
2010-05-24,26.850000,26.860001,26.260000,26.270000,20.108740,73711700
2010-05-25,25.650000,26.330000,25.379999,26.070000,19.955650,98373600
2010-05-26,26.230000,26.610001,24.559999,25.010000,19.144257,176684100
2010-05-27,25.730000,26.360001,25.730000,26.000000,19.902065,136433600
2010-05-28,25.840000,26.120001,25.660000,25.799999,19.748976,67496900
2010-06-01,25.530001,26.309999,25.520000,25.889999,19.817869,76152400
2010-06-02,26.059999,26.480000,25.730000,26.459999,20.254183,65718800
2010-06-03,26.549999,26.930000,26.410000,26.860001,20.560364,67837000
2010-06-04,26.100000,26.570000,25.620001,25.790001,19.741318,89832200
2010-06-07,25.820000,25.830000,25.240000,25.290001,19.358585,80456200
2010-06-08,25.250000,25.260000,24.650000,25.110001,19.220804,87355000
2010-06-09,25.219999,25.520000,24.750000,24.790001,18.975859,87794000
2010-06-10,25.129999,25.150000,24.780001,25.000000,19.136602,78930900
2010-06-11,25.040001,25.719999,24.770000,25.660000,19.641806,68057700
2010-06-14,25.860001,25.959999,25.469999,25.500000,19.519335,50972400
2010-06-15,25.750000,26.650000,25.740000,26.580000,20.346039,81641500
2010-06-16,26.469999,26.580000,26.230000,26.320000,20.147022,48698000
2010-06-17,26.559999,26.670000,26.040001,26.370001,20.185297,47995500
2010-06-18,26.370001,26.530001,26.170000,26.440001,20.238874,52075600
2010-06-21,26.780001,26.889999,25.889999,25.950001,19.863787,54625300
2010-06-22,26.160000,26.450001,25.760000,25.770000,19.726009,55985400
2010-06-23,25.780001,25.780001,25.219999,25.309999,19.373890,61466200
2010-06-24,25.459999,25.719999,24.930000,25.000000,19.136602,85243400
2010-06-25,25.049999,25.110001,24.309999,24.530001,18.776836,156256700
2010-06-28,24.510000,24.610001,24.120001,24.309999,18.608435,73784800
2010-06-29,24.129999,24.200001,23.110001,23.309999,17.842970,119882100
2010-06-30,23.299999,23.680000,22.950001,23.010000,17.613325,81050500
2010-07-01,23.090000,23.320000,22.730000,23.160000,17.728148,92239400
2010-07-02,23.360001,23.480000,23.049999,23.270000,17.812353,62485100
2010-07-06,23.700001,24.090000,23.580000,23.820000,18.233355,73592000
2010-07-07,23.820000,24.320000,23.610001,24.299999,18.600780,79965300
2010-07-08,24.600000,24.620001,23.969999,24.410000,18.684984,50758100
2010-07-09,24.330000,24.410000,24.150000,24.270000,18.577814,53806100
2010-07-12,24.430000,24.889999,24.420000,24.830000,19.006475,49854200
2010-07-13,25.139999,25.299999,24.900000,25.129999,19.236115,61928700
2010-07-14,25.500000,25.610001,25.120001,25.440001,19.473404,72808100
2010-07-15,25.500000,25.590000,24.980000,25.510000,19.526989,56934700
2010-07-16,25.510000,25.639999,24.879999,24.889999,19.052406,65064800
2010-07-19,24.959999,25.299999,24.910000,25.230000,19.312662,38181800
2010-07-20,24.860001,25.480000,24.700001,25.480000,19.504028,45530700
2010-07-21,25.600000,25.650000,24.980000,25.120001,19.228458,73297300
2010-07-22,25.510000,25.990000,25.469999,25.840000,19.779591,73016400
2010-07-23,25.840000,26.020000,25.250000,25.809999,19.756628,108520100
2010-07-26,25.860001,26.200001,25.799999,26.100000,19.978615,67249900
2010-07-27,26.139999,26.240000,25.959999,26.160000,20.024544,60672100
2010-07-28,26.070000,26.190001,25.830000,25.950001,19.863787,69704800
2010-07-29,26.129999,26.410000,25.600000,26.030001,19.925035,69446200
2010-07-30,25.750000,25.840000,25.350000,25.809999,19.756628,83534800
2010-08-02,25.990000,26.379999,25.750000,26.330000,20.154675,55044600
2010-08-03,26.200001,26.350000,25.969999,26.160000,20.024544,56877700
2010-08-04,26.150000,26.240000,25.440001,25.730000,19.695395,78531900
2010-08-05,25.490000,25.580000,25.209999,25.370001,19.419823,64922100
2010-08-06,25.180000,25.559999,25.020000,25.549999,19.557610,55982100
2010-08-09,25.549999,25.730000,25.370001,25.610001,19.603533,57096500
2010-08-10,25.330000,25.340000,24.879999,25.070000,19.190186,87257700
2010-08-11,24.680000,24.900000,24.559999,24.860001,19.029442,76746900
2010-08-12,24.420000,24.680000,24.360001,24.490000,18.746220,70240500
2010-08-13,24.350000,24.670000,24.240000,24.400000,18.677324,45263500
2010-08-16,24.360001,24.610001,24.299999,24.500000,18.753868,40909700
2010-08-17,24.709999,24.959999,24.600000,24.709999,19.015516,52912600
2010-08-18,24.680000,24.950001,24.410000,24.820000,19.100172,46818900
2010-08-19,24.620001,24.740000,24.209999,24.440001,18.807737,54064600
2010-08-20,24.309999,24.400000,24.200001,24.230000,18.646135,49560100
2010-08-23,24.440001,24.639999,24.240000,24.280001,18.684610,51643000
2010-08-24,24.090000,24.350000,24.000000,24.040001,18.499922,66522500
2010-08-25,24.000000,24.219999,23.870001,24.100000,18.546095,47404800
2010-08-26,24.090000,24.190001,23.790001,23.820000,18.330622,49105300
2010-08-27,23.879999,24.020000,23.510000,23.930000,18.415266,60939400
2010-08-30,23.740000,23.820000,23.600000,23.639999,18.192106,45453100
2010-08-31,23.600000,23.730000,23.320000,23.469999,18.061277,66074600
2010-09-01,23.670000,23.950001,23.540001,23.900000,18.392187,65235900
2010-09-02,23.879999,23.950001,23.709999,23.940001,18.422962,48837100
2010-09-03,24.240000,24.450001,24.200001,24.290001,18.692305,64189100
2010-09-07,24.100000,24.299999,23.920000,23.959999,18.438356,51928700
2010-09-08,24.070000,24.200001,23.740000,23.930000,18.415266,65512400
2010-09-09,24.190001,24.209999,23.990000,24.010000,18.476833,46028900
2010-09-10,23.980000,24.030001,23.790001,23.850000,18.353701,58284300
2010-09-13,24.200001,25.290001,24.090000,25.110001,19.323332,114680400
2010-09-14,25.040001,25.350000,24.889999,25.030001,19.261774,87160400
2010-09-15,25.100000,25.219999,24.920000,25.120001,19.331034,56201900
2010-09-16,25.059999,25.370001,25.049999,25.330000,19.492641,44548300
2010-09-17,25.400000,25.530001,25.080000,25.219999,19.407984,70341600
2010-09-20,25.280001,25.520000,25.110001,25.430000,19.569586,49838700
2010-09-21,25.420000,25.420000,25.080000,25.150000,19.354120,52675700
2010-09-22,24.889999,24.969999,24.360001,24.610001,18.938566,94299400
2010-09-23,24.510000,24.590000,24.360001,24.430000,18.800041,46201800
2010-09-24,24.639999,24.799999,24.580000,24.780001,19.069386,51948800
2010-09-27,24.850000,24.990000,24.590000,24.730000,19.030909,43603300
2010-09-28,24.799999,24.900000,24.350000,24.680000,18.992432,56041200
2010-09-29,24.629999,24.660000,24.400000,24.500000,18.853909,44318900
2010-09-30,24.610001,24.830000,24.360001,24.490000,18.846216,61262700
2010-10-01,24.770000,24.820000,24.299999,24.379999,18.761568,62672300
2010-10-04,23.959999,23.990000,23.780001,23.910000,18.399878,98143400
2010-10-05,24.059999,24.450001,23.910000,24.350000,18.738478,78152900
2010-10-06,24.320000,24.540001,24.129999,24.430000,18.800041,50489700
2010-10-07,24.620001,24.750000,24.280001,24.530001,18.877001,50096100
2010-10-08,24.620001,24.650000,24.370001,24.570000,18.907782,41327800
2010-10-11,24.740000,24.740000,24.500000,24.590000,18.923176,27587800
2010-10-12,24.650000,24.930000,24.430000,24.830000,19.107864,50141500
2010-10-13,25.020000,25.540001,24.889999,25.340000,19.500330,75336500
2010-10-14,25.290001,25.340000,25.000000,25.230000,19.415682,51949100
2010-10-15,25.360001,25.549999,25.230000,25.540001,19.654240,68954800
2010-10-18,25.590000,25.950001,25.450001,25.820000,19.869715,48330500
2010-10-19,25.270000,25.370001,24.950001,25.100000,19.315641,66150900
2010-10-20,25.260000,25.400000,25.100000,25.309999,19.477240,56283600
2010-10-21,25.400000,25.540001,25.049999,25.420000,19.561897,50032400
2010-10-22,25.520000,25.540001,25.270000,25.379999,19.531122,25837900
2010-10-25,25.240000,25.350000,25.170000,25.190001,19.384897,50912400
2010-10-26,25.120001,25.969999,25.059999,25.900000,19.931280,69304200
2010-10-27,25.790001,26.110001,25.620001,26.049999,20.046709,64805500
2010-10-28,26.209999,26.379999,25.920000,26.280001,20.223707,80730300
2010-10-29,27.150000,27.200001,26.480000,26.670000,20.523834,114193200
2010-11-01,26.879999,27.219999,26.700001,26.950001,20.739298,61912100
2010-11-02,27.059999,27.420000,27.020000,27.389999,21.077909,54402100
2010-11-03,27.459999,27.490000,26.959999,27.030001,20.800871,110255300
2010-11-04,27.410000,27.430000,27.010000,27.139999,20.885515,93599300
2010-11-05,27.170000,27.190001,26.530001,26.850000,20.662350,110953700
2010-11-08,26.680000,28.870001,26.580000,26.809999,20.631573,71670800
2010-11-09,26.809999,27.110001,26.709999,26.950001,20.739298,58538600
2010-11-10,27.010000,27.080000,26.809999,26.940001,20.731613,52277300
2010-11-11,26.680000,26.719999,26.280001,26.680000,20.531527,62073100
2010-11-12,26.469999,26.520000,26.100000,26.270000,20.216011,64962200
2010-11-15,26.330000,26.500000,26.170000,26.200001,20.162140,51794600
2010-11-16,26.040001,26.040001,25.650000,25.809999,19.984056,65339200
2010-11-17,25.900000,25.910000,25.549999,25.570000,19.798235,58299700
2010-11-18,25.709999,26.080000,25.610001,25.840000,20.007284,59514000
2010-11-19,25.799999,25.830000,25.600000,25.690001,19.891144,52423200
2010-11-22,25.650000,25.740000,25.440001,25.730000,19.922121,53350500
2010-11-23,25.570000,25.600000,25.090000,25.120001,19.449812,69742500
2010-11-24,25.200001,25.459999,25.160000,25.370001,19.643377,56825900
2010-11-26,25.209999,25.410000,25.170000,25.250000,19.550467,21356500
2010-11-29,25.190001,25.420000,24.930000,25.309999,19.596916,56603600
2010-11-30,25.049999,25.469999,25.000000,25.260000,19.558210,75282100
2010-12-01,25.570000,26.250000,25.559999,26.040001,20.162134,74123500
2010-12-02,26.240000,26.980000,26.200001,26.889999,20.820278,91759200
2010-12-03,26.809999,27.059999,26.780001,27.020000,20.920935,52622000
2010-12-06,26.930000,26.980000,26.760000,26.840000,20.781565,36264200
2010-12-07,27.080000,27.129999,26.850000,26.870001,20.804790,57860500
2010-12-08,26.830000,27.240000,26.799999,27.230000,21.083532,41666800
2010-12-09,27.280001,27.340000,27.010000,27.080000,20.967392,47148300
2010-12-10,27.190001,27.400000,27.110001,27.340000,21.168703,37625800
2010-12-13,27.270000,27.450001,27.170000,27.250000,21.099009,47943900
2010-12-14,27.309999,27.750000,27.260000,27.620001,21.385496,64070500
2010-12-15,27.530001,27.990000,27.530001,27.850000,21.563581,69634200
2010-12-16,27.760000,27.990000,27.660000,27.990000,21.671988,57680200
2010-12-17,27.920000,28.090000,27.750000,27.900000,21.602297,87456500
2010-12-20,27.950001,27.990000,27.680000,27.809999,21.532614,52811000
2010-12-21,27.850000,28.139999,27.760000,28.070000,21.733921,38153000
2010-12-22,28.010000,28.400000,27.980000,28.190001,21.826839,42252300
2010-12-23,27.969999,28.320000,27.959999,28.299999,21.912003,24902500
2010-12-27,28.120001,28.200001,27.879999,28.070000,21.733921,21652800
2010-12-28,27.969999,28.170000,27.959999,28.010000,21.687473,23042200
2010-12-29,27.940001,28.120001,27.879999,27.969999,21.656488,19502500
2010-12-30,27.920000,28.000000,27.780001,27.850000,21.563581,20786100
2010-12-31,27.799999,27.920000,27.629999,27.910000,21.610039,24752000
2011-01-03,28.049999,28.180000,27.920000,27.980000,21.664228,53443800
2011-01-04,27.940001,28.170000,27.850000,28.090000,21.749409,54405600
2011-01-05,27.900000,28.010000,27.770000,28.000000,21.679728,58998700
2011-01-06,28.040001,28.850000,27.860001,28.820000,22.314632,88026300
2011-01-07,28.639999,28.740000,28.250000,28.600000,22.144289,73762000
2011-01-10,28.260000,28.400000,28.040001,28.219999,21.850063,57573600
2011-01-11,28.200001,28.250000,28.049999,28.110001,21.764894,50298900
2011-01-12,28.120001,28.590000,28.070000,28.549999,22.105576,52631100
2011-01-13,28.330000,28.389999,28.010000,28.190001,21.826839,67077600
2011-01-14,28.080000,28.379999,27.910000,28.299999,21.912003,62688400
2011-01-18,28.160000,28.740000,28.139999,28.660000,22.190748,53322700
2011-01-19,28.459999,28.680000,28.270000,28.469999,22.043633,50005900
2011-01-20,28.500000,28.549999,28.129999,28.350000,21.950724,58613600
2011-01-21,28.400000,28.430000,28.020000,28.020000,21.695208,58080300
2011-01-24,28.020000,28.559999,27.990000,28.379999,21.973944,52047800
2011-01-25,28.139999,28.450001,28.120001,28.450001,22.028147,42436600
2011-01-26,28.510000,28.990000,28.500000,28.780001,22.283661,74628800
2011-01-27,28.750000,29.459999,28.490000,28.870001,22.353338,146938600
2011-01-28,28.900000,28.930000,27.450001,27.750000,21.486158,141249400
2011-01-31,27.770000,27.900000,27.420000,27.730000,21.470669,65029000
2011-02-01,27.799999,28.059999,27.610001,27.990000,21.671988,62810700
2011-02-02,27.930000,28.110001,27.879999,27.940001,21.633274,45824000
2011-02-03,27.969999,27.969999,27.540001,27.650000,21.408724,60340100
2011-02-04,27.700001,27.840000,27.510000,27.770000,21.501638,40412200
2011-02-07,27.799999,28.340000,27.790001,28.200001,21.834578,68980900
2011-02-08,28.100000,28.340000,28.049999,28.280001,21.896523,34904200
2011-02-09,28.190001,28.260000,27.910000,27.969999,21.656488,52905100
2011-02-10,27.930000,27.940001,27.290001,27.500000,21.292583,76672400
2011-02-11,27.760000,27.809999,27.070000,27.250000,21.099009,83939700
2011-02-14,27.209999,27.270000,26.950001,27.230000,21.083532,56766200
2011-02-15,27.040001,27.330000,26.950001,26.959999,20.997852,44116500
2011-02-16,27.049999,27.070000,26.600000,27.020000,21.044588,70817900
2011-02-17,26.969999,27.370001,26.910000,27.209999,21.192572,57207300
2011-02-18,27.129999,27.209999,26.990000,27.059999,21.075743,68667800
2011-02-22,26.780001,27.100000,26.520000,26.590000,20.709684,60889000
2011-02-23,26.530001,26.860001,26.430000,26.590000,20.709684,60234100
2011-02-24,26.639999,27.059999,26.500000,26.770000,20.849876,64494200
2011-02-25,26.910000,26.950001,26.500000,26.549999,20.678530,53006300
2011-02-28,26.690001,26.860001,26.510000,26.580000,20.701895,51379900
2011-03-01,26.600000,26.780001,26.150000,26.160000,20.374775,60055000
2011-03-02,26.110001,26.370001,26.040001,26.080000,20.312468,48658200
2011-03-03,26.260000,26.400000,26.180000,26.200001,20.405931,68271500
2011-03-04,26.219999,26.240000,25.799999,25.950001,20.211210,70437200
2011-03-07,26.129999,26.270000,25.549999,25.719999,20.032082,64980400
2011-03-08,25.770000,26.020000,25.650000,25.910000,20.180056,50549800
2011-03-09,25.809999,25.980000,25.660000,25.889999,20.164488,39789100
2011-03-10,25.620001,25.709999,25.350000,25.410000,19.790640,66549500
2011-03-11,25.410000,25.850000,25.360001,25.680000,20.000927,49905800
2011-03-14,25.490000,25.760000,25.350000,25.690001,20.008713,54473400
2011-03-15,25.080000,25.469999,25.000000,25.389999,19.775061,76067300
2011-03-16,25.219999,25.280001,24.680000,24.790001,19.307753,100725400
2011-03-17,25.059999,25.219999,24.750000,24.780001,19.299967,62497000
2011-03-18,25.059999,25.180000,24.799999,24.799999,19.315538,85486700
2011-03-21,25.180000,25.580000,25.150000,25.330000,19.728327,46878100
2011-03-22,25.299999,25.459999,25.230000,25.299999,19.704958,30895600
2011-03-23,25.230000,25.610001,25.180000,25.540001,19.891888,43969000
2011-03-24,25.600000,25.870001,25.500000,25.809999,20.102179,38696700
2011-03-25,25.930000,25.950001,25.590000,25.620001,19.954203,57029800
2011-03-28,25.660000,25.719999,25.379999,25.410000,19.790640,48973200
2011-03-29,25.340000,25.520000,25.299999,25.490000,19.852943,40763500
2011-03-30,25.600000,25.719999,25.500000,25.610001,19.946402,41999300
2011-03-31,25.600000,25.680000,25.340000,25.389999,19.775061,63233700
2011-04-01,25.530001,25.530001,25.309999,25.480000,19.845154,63114200
2011-04-04,25.450001,25.660000,25.410000,25.549999,19.899681,35433700
2011-04-05,25.820000,26.180000,25.740000,25.780001,20.078810,73651100
2011-04-06,25.980000,26.309999,25.860001,26.150000,20.366987,65581400
2011-04-07,26.190001,26.260000,25.969999,26.200001,20.405931,46134700
2011-04-08,26.170000,26.280001,25.959999,26.070000,20.304688,39887600
2011-04-11,26.190001,26.250000,25.799999,25.980000,20.234587,34286300
2011-04-12,25.830000,25.850000,25.549999,25.639999,19.969770,36920400
2011-04-13,25.650000,25.870001,25.559999,25.629999,19.961987,38144700
2011-04-14,25.420000,25.440001,25.090000,25.420000,19.798426,55239900
2011-04-15,25.459999,25.559999,25.180000,25.370001,19.759480,65080400
2011-04-18,25.100000,25.280001,24.719999,25.080000,19.533615,58045100
2011-04-19,25.000000,25.170000,24.870001,25.150000,19.588139,38892400
2011-04-20,25.540001,26.000000,25.510000,25.760000,20.063238,61608600
2011-04-21,25.790001,25.889999,25.360001,25.520000,19.876316,46892300
2011-04-25,25.559999,25.620001,25.340000,25.610001,19.946402,33525100
2011-04-26,25.740000,26.440001,25.670000,26.190001,20.398140,69200000
2011-04-27,26.299999,26.389999,26.129999,26.379999,20.546124,52689000
2011-04-28,26.459999,26.870001,26.400000,26.709999,20.803143,80200000
2011-04-29,26.549999,26.639999,25.360001,25.920000,20.187851,319317900
2011-05-02,25.940001,26.000000,25.480000,25.660000,19.985342,89825600
2011-05-03,25.600000,25.850000,25.490000,25.809999,20.102179,71892900
2011-05-04,25.850000,26.250000,25.790001,26.059999,20.296885,73292300
2011-05-05,26.049999,26.080000,25.680000,25.790001,20.086599,55600000
2011-05-06,26.070000,26.219999,25.750000,25.870001,20.148909,55993000
2011-05-09,25.799999,25.959999,25.670000,25.830000,20.117756,38696400
2011-05-10,25.379999,25.850000,25.250000,25.670000,19.993132,120798700
2011-05-11,25.650000,25.660000,25.209999,25.360001,19.751698,78600000
2011-05-12,25.350000,25.389999,25.100000,25.320000,19.720541,77400000
2011-05-13,25.280001,25.320000,24.950001,25.030001,19.494675,66812300
2011-05-16,24.959999,25.070000,24.500000,24.570000,19.136396,91350900
2011-05-17,24.400000,24.700001,24.270000,24.520000,19.222637,82882100
2011-05-18,24.530001,24.740000,24.250000,24.690001,19.355904,53931100
2011-05-19,24.850000,24.879999,24.500000,24.719999,19.379425,37783600
2011-05-20,24.719999,24.870001,24.440001,24.490000,19.199114,45451500
2011-05-23,24.209999,24.250000,24.030001,24.170000,18.948250,52692500
2011-05-24,24.200001,24.290001,24.040001,24.150000,18.932564,47691800
2011-05-25,24.170000,24.309999,24.160000,24.190001,18.963930,34904200
2011-05-26,24.350000,25.030001,24.320000,24.670000,19.340231,78016600
2011-05-27,24.680000,24.900000,24.650000,24.760000,19.410788,50251000
2011-05-31,24.959999,25.059999,24.700001,25.010000,19.606775,60196300
2011-06-01,24.990000,25.100000,24.370001,24.430000,19.152079,74033500
2011-06-02,24.490000,24.650000,24.180000,24.219999,18.987450,51487800
2011-06-03,24.049999,24.139999,23.840000,23.910000,18.744425,60697700
2011-06-06,23.889999,24.250000,23.770000,24.010000,18.822817,54778700
2011-06-07,24.090000,24.170000,23.900000,24.059999,18.862017,41112600
2011-06-08,23.900000,24.020000,23.860001,23.940001,18.767944,42205000
2011-06-09,24.010000,24.040001,23.820000,23.959999,18.783625,42878700
2011-06-10,24.020000,24.020000,23.690001,23.709999,18.587631,49327200
2011-06-13,23.790001,24.190001,23.700001,24.040001,18.846336,47572500
2011-06-14,24.299999,24.450001,24.190001,24.219999,18.987450,42894500
2011-06-15,24.000000,24.010000,23.670000,23.740000,18.611153,49410200
2011-06-16,23.750000,24.100000,23.650000,24.000000,18.814978,57184100
2011-06-17,24.219999,24.299999,23.980000,24.260000,19.018812,83320400
2011-06-20,24.170000,24.660000,24.160000,24.469999,19.183437,54338400
2011-06-21,24.520000,24.860001,24.400000,24.760000,19.410788,49708700
2011-06-22,24.600000,24.809999,24.590000,24.650000,19.324551,44287300
2011-06-23,24.440001,24.650000,24.200001,24.629999,19.308867,59470400
2011-06-24,24.510000,24.540001,24.190001,24.299999,19.050167,101387200
2011-06-27,24.230000,25.459999,24.230000,25.200001,19.755728,92044200
2011-06-28,25.299999,25.920000,25.160000,25.799999,20.226105,81032100
2011-06-29,25.709999,25.709999,25.360001,25.620001,20.084997,66051000
2011-06-30,25.740000,26.000000,25.660000,26.000000,20.382893,52535400
2011-07-01,25.930000,26.170000,25.840000,26.020000,20.398575,52906200
2011-07-05,26.100000,26.150000,25.900000,26.030001,20.406416,37805300
2011-07-06,25.969999,26.370001,25.959999,26.330000,20.641607,48744200
2011-07-07,26.490000,26.879999,26.360001,26.770000,20.986542,51946500
2011-07-08,26.540001,26.980000,26.510000,26.920000,21.104136,58320700
2011-07-11,26.620001,26.799999,26.490000,26.629999,20.876787,43999800
2011-07-12,26.549999,26.790001,26.340000,26.540001,20.806231,47319300
2011-07-13,26.600000,26.959999,26.510000,26.629999,20.876787,40861800
2011-07-14,26.620001,27.010000,26.360001,26.469999,20.751356,46382300
2011-07-15,26.469999,26.930000,26.469999,26.780001,20.994387,49132400
2011-07-18,26.629999,26.900000,26.260000,26.590000,20.845430,44501900
2011-07-19,26.809999,27.639999,26.780001,27.540001,21.590187,86730600
2011-07-20,27.280001,27.350000,26.980000,27.059999,21.213886,49795400
2011-07-21,27.040001,27.309999,26.650000,27.100000,21.245249,81737400
2011-07-22,26.860001,27.549999,26.680000,27.530001,21.582354,76380600
2011-07-25,27.260000,28.090000,27.190001,27.910000,21.880253,108482400
2011-07-26,27.820000,28.150000,27.780001,28.080000,22.013519,74636500
2011-07-27,27.879999,27.990000,27.200001,27.330000,21.425554,71488700
2011-07-28,27.290001,28.070000,27.209999,27.719999,21.731295,83761400
2011-07-29,27.520000,27.709999,27.260000,27.400000,21.480434,104394800
2011-08-01,27.510000,27.690001,26.750000,27.270000,21.378519,61838400
2011-08-02,26.980000,27.450001,26.760000,26.799999,21.010061,63883100
2011-08-03,26.830000,27.000000,26.480000,26.920000,21.104136,64581200
2011-08-04,26.530001,26.870001,25.930000,25.940001,20.335855,92949500
2011-08-05,25.969999,26.100000,25.230000,25.680000,20.132027,112071700
2011-08-08,25.020000,25.600000,24.389999,24.480000,19.191282,134257200
2011-08-09,24.709999,25.620001,24.030001,25.580000,20.053635,126268900
2011-08-10,24.950001,25.090000,24.100000,24.200001,18.971766,127819900
2011-08-11,24.500000,25.379999,24.400000,25.190001,19.747889,90690100
2011-08-12,25.129999,25.340000,24.650000,25.100000,19.677334,64787100
2011-08-15,25.240000,25.580000,25.150000,25.510000,19.998758,56529400
2011-08-16,25.219999,25.590000,25.049999,25.350000,19.998764,54251500
2011-08-17,25.250000,25.700001,24.930000,25.250000,19.919865,50923700
2011-08-18,24.570000,25.090000,24.030001,24.670000,19.462299,105714200
2011-08-19,24.410000,24.620001,23.910000,24.049999,18.973177,77397900
2011-08-22,24.420000,24.490000,23.790001,23.980000,18.917961,54721000
2011-08-23,24.030001,24.750000,24.030001,24.719999,19.501743,59670600
2011-08-24,24.650000,24.930000,24.420000,24.900000,19.643740,45329700
2011-08-25,25.080000,25.160000,24.500000,24.570000,19.383408,48192000
2011-08-26,24.510000,25.340000,24.420000,25.250000,19.919865,71957000
2011-08-29,25.530001,25.860001,25.370001,25.840000,20.385323,38863200
2011-08-30,25.730000,26.430000,25.700001,26.230000,20.692991,57341400
2011-08-31,26.290001,26.709999,26.260000,26.600000,20.984888,59300800
2011-09-01,26.459999,26.860001,26.209999,26.209999,20.677210,60510800
2011-09-02,25.780001,26.000000,25.660000,25.799999,20.353762,43894400
2011-09-06,25.200001,25.590000,25.110001,25.510000,20.124975,54929300
2011-09-07,25.690001,26.000000,25.570000,26.000000,20.511543,41961000
2011-09-08,26.000000,26.660000,25.950001,26.219999,20.685099,65811900
2011-09-09,26.000000,26.180000,25.500000,25.740000,20.306425,64529200
2011-09-12,25.440001,25.930000,25.270000,25.889999,20.424763,55046100
2011-09-13,25.920000,26.190001,25.809999,26.040001,20.543100,48792300
2011-09-14,26.170000,26.799999,25.889999,26.500000,20.905996,66739200
2011-09-15,26.730000,27.030001,26.309999,26.990000,21.292562,67808300
2011-09-16,27.049999,27.270000,26.830000,27.120001,21.395121,89681500
2011-09-19,26.799999,27.309999,26.600000,27.209999,21.466116,52324900
2011-09-20,27.309999,27.500000,26.930000,26.980000,21.284672,49211900
2011-09-21,27.049999,27.059999,25.969999,25.990000,20.503649,72750700
2011-09-22,25.299999,25.650000,24.600000,25.059999,19.769966,96278300
2011-09-23,24.900000,25.150000,24.690001,25.059999,19.769966,64768100
2011-09-26,25.190001,25.520000,24.730000,25.440001,20.069754,51057600
2011-09-27,25.660000,25.920000,25.450001,25.670000,20.251204,55620700
2011-09-28,25.930000,26.370001,25.510000,25.580000,20.180202,60736200
2011-09-29,25.980000,26.170000,25.090000,25.450001,20.077650,63407300
2011-09-30,25.200001,25.500000,24.879999,24.889999,19.635859,54060500
2011-10-03,24.719999,25.340000,24.520000,24.530001,19.351854,64592500
2011-10-04,24.299999,25.389999,24.260000,25.340000,19.990866,83485400
2011-10-05,25.420000,26.160000,25.160000,25.889999,20.424763,94061300
2011-10-06,25.900000,26.400000,25.700001,26.340000,20.779774,55111400
2011-10-07,26.340000,26.510000,26.200001,26.250000,20.708769,52741600
2011-10-10,26.580000,26.969999,26.469999,26.940001,21.253122,41815300
2011-10-11,26.860001,27.070000,26.719999,27.000000,21.300451,38826200
2011-10-12,27.180000,27.309999,26.900000,26.959999,21.268890,52489800
2011-10-13,26.760000,27.200001,26.620001,27.180000,21.442453,43823500
2011-10-14,27.309999,27.500000,27.020000,27.270000,21.513454,50947700
2011-10-17,27.110001,27.420000,26.850000,26.980000,21.284672,39453300
2011-10-18,26.940001,27.400000,26.799999,27.309999,21.545008,52487900
2011-10-19,27.370001,27.469999,27.010000,27.129999,21.403002,42880000
2011-10-20,27.260000,27.340000,26.400000,27.040001,21.332006,76300200
2011-10-21,27.150000,27.190001,26.799999,27.160000,21.426674,76620600
2011-10-24,27.059999,27.400000,27.040001,27.190001,21.450344,56897800
2011-10-25,27.080000,27.230000,26.719999,26.809999,21.150555,53554600
2011-10-26,27.030001,27.059999,26.100000,26.590000,20.976999,63029900
2011-10-27,27.129999,27.400000,26.650000,27.250000,21.497671,74512400
2011-10-28,27.139999,27.190001,26.790001,26.980000,21.284672,57712100
2011-10-31,26.760000,27.000000,26.620001,26.629999,21.008553,46799000
2011-11-01,26.190001,26.320000,25.860001,25.990000,20.503649,61182600
2011-11-02,26.100000,26.200001,25.700001,26.010000,20.519432,53533100
2011-11-03,26.240000,26.590000,25.980000,26.530001,20.929665,65836100
2011-11-04,26.379999,26.400000,26.000000,26.250000,20.708769,36549200
2011-11-07,26.209999,26.820000,26.129999,26.799999,21.142670,42589700
2011-11-08,27.010000,27.200001,26.690001,27.160000,21.426674,47822500
2011-11-09,26.590000,26.750000,26.059999,26.200001,20.669325,62950900
2011-11-10,26.469999,26.500000,26.120001,26.280001,20.732435,32514400
2011-11-11,26.580000,27.080000,26.570000,26.910000,21.229446,37903000
2011-11-14,26.879999,27.000000,26.650000,26.760000,21.111115,34199200
2011-11-15,26.559999,26.940001,26.400000,26.740000,21.254181,43874200
2011-11-16,26.469999,26.510000,26.040001,26.070000,20.721640,53262800
2011-11-17,26.010000,26.040001,25.440001,25.540001,20.300365,70977500
2011-11-18,25.480000,25.500000,25.150000,25.299999,20.109600,47626200
2011-11-21,25.240000,25.250000,24.900000,25.000000,19.871153,61882500
2011-11-22,24.889999,24.959999,24.650000,24.790001,19.704237,49204500
2011-11-23,24.610001,24.790001,24.469999,24.469999,19.449888,49099700
2011-11-25,24.379999,24.670000,24.299999,24.299999,19.314754,26164600
2011-11-28,24.940001,24.969999,24.690001,24.870001,19.767817,46766700
2011-11-29,24.820000,25.040001,24.750000,24.840000,19.743973,40917100
2011-11-30,25.370001,25.590000,25.139999,25.580000,20.332163,81350900
2011-12-01,25.559999,25.629999,25.200001,25.280001,20.093706,48545400
2011-12-02,25.590000,25.620001,25.160000,25.219999,20.046015,52293800
2011-12-05,25.780001,25.799999,25.500000,25.700001,20.427544,56818400
2011-12-06,25.809999,25.870001,25.610001,25.660000,20.395746,46175300
2011-12-07,25.670000,25.760000,25.340000,25.600000,20.348061,62667000
2011-12-08,25.480000,25.719999,25.370001,25.400000,20.189093,60522200
2011-12-09,25.520000,25.870001,25.500000,25.700001,20.427544,53788500
2011-12-12,25.410000,25.570000,25.290001,25.510000,20.276516,38945900
2011-12-13,25.750000,26.100000,25.650000,25.760000,20.475239,54581100
2011-12-14,25.719999,25.860001,25.570000,25.590000,20.340111,47926400
2011-12-15,25.719999,25.879999,25.540001,25.559999,20.316267,46213900
2011-12-16,25.670000,26.170000,25.629999,26.000000,20.665998,101408100
2011-12-19,26.020000,26.120001,25.459999,25.530001,20.292423,52258300
2011-12-20,25.860001,26.100000,25.809999,26.030001,20.689842,60767600
2011-12-21,26.010000,26.190001,25.440001,25.760000,20.475239,64132500
2011-12-22,25.820000,25.860001,25.480000,25.809999,20.514977,35794100
2011-12-23,25.910000,26.040001,25.730000,26.030001,20.689842,23205800
2011-12-27,25.959999,26.139999,25.930000,26.040001,20.697794,21287200
2011-12-28,26.110001,26.150000,25.760000,25.820000,20.522923,29822500
2011-12-29,25.950001,26.049999,25.860001,26.020000,20.681898,22616900
2011-12-30,26.000000,26.120001,25.910000,25.959999,20.634201,27395700
2012-01-03,26.549999,26.959999,26.389999,26.770000,21.278028,64731500
2012-01-04,26.820000,27.469999,26.780001,27.400000,21.778782,80516100
2012-01-05,27.379999,27.730000,27.290001,27.680000,22.001343,56081400
2012-01-06,27.530001,28.190001,27.530001,28.110001,22.343119,99455500
2012-01-09,28.049999,28.100000,27.719999,27.740000,22.049028,59706800
2012-01-10,27.930000,28.150000,27.750000,27.840000,22.128515,60014400
2012-01-11,27.430000,27.980000,27.370001,27.719999,22.033129,65582400
2012-01-12,27.870001,28.020000,27.650000,28.000000,22.255690,49370800
2012-01-13,27.930000,28.250000,27.790001,28.250000,22.454403,60196100
2012-01-17,28.400000,28.650000,28.170000,28.260000,22.462353,72395300
2012-01-18,28.309999,28.400000,27.969999,28.230000,22.438509,64860600
2012-01-19,28.160000,28.440001,28.030001,28.120001,22.351068,74053500
2012-01-20,28.820000,29.740000,28.750000,29.709999,23.614882,165902900
2012-01-23,29.549999,29.950001,29.350000,29.730000,23.630772,76078100
2012-01-24,29.469999,29.570000,29.180000,29.340000,23.320784,51703300
2012-01-25,29.070000,29.650000,29.070000,29.559999,23.495644,59231700
2012-01-26,29.610001,29.700001,29.400000,29.500000,23.447960,49102800
2012-01-27,29.450001,29.530001,29.170000,29.230000,23.233351,44187700
2012-01-30,28.969999,29.620001,28.830000,29.610001,23.535389,51114800
2012-01-31,29.660000,29.700001,29.230000,29.530001,23.471802,50572400
2012-02-01,29.790001,30.049999,29.760000,29.889999,23.757952,67409900
2012-02-02,29.900000,30.170000,29.709999,29.950001,23.805643,52223300
2012-02-03,30.139999,30.400000,30.090000,30.240000,24.036142,41838500
2012-02-06,30.040001,30.219999,29.969999,30.200001,24.004351,28039700
2012-02-07,30.150000,30.490000,30.049999,30.350000,24.123581,39242400
2012-02-08,30.260000,30.670000,30.219999,30.660000,24.369982,49659100
2012-02-09,30.680000,30.799999,30.480000,30.770000,24.457413,50481600
2012-02-10,30.639999,30.799999,30.360001,30.500000,24.242798,44605300
2012-02-13,30.629999,30.770000,30.430000,30.580000,24.306387,33319800
2012-02-14,30.330000,30.459999,29.850000,30.250000,24.202387,59644000
2012-02-15,30.330000,30.389999,30.030001,30.049999,24.042370,43311300
2012-02-16,30.309999,31.549999,30.299999,31.290001,25.034462,94705100
2012-02-17,31.200001,31.320000,30.950001,31.250000,25.002466,70036500
2012-02-21,31.180000,31.610001,31.150000,31.440001,25.154474,50829900
2012-02-22,31.450001,31.680000,31.180000,31.270000,25.018463,49253200
2012-02-23,31.200001,31.590000,31.000000,31.370001,25.098469,35034700
2012-02-24,31.480000,31.500000,31.240000,31.480000,25.186474,35575400
2012-02-27,31.240000,31.500000,31.100000,31.350000,25.082472,34568400
2012-02-28,31.410000,31.930000,31.379999,31.870001,25.498516,45230600
2012-02-29,31.889999,32.000000,31.610001,31.740000,25.394497,59323600
2012-03-01,31.930000,32.389999,31.850000,32.290001,25.834543,77344100
2012-03-02,32.310001,32.439999,32.000000,32.080002,25.666519,47314200
2012-03-05,32.009998,32.049999,31.620001,31.799999,25.442507,45240000
2012-03-06,31.540001,31.980000,31.490000,31.559999,25.250484,51932900
2012-03-07,31.670000,31.920000,31.530001,31.840000,25.474514,34340400
2012-03-08,32.040001,32.209999,31.900000,32.009998,25.610525,36747400
2012-03-09,32.099998,32.160000,31.920000,31.990000,25.594519,34628400
2012-03-12,31.969999,32.200001,31.820000,32.040001,25.634520,34073600
2012-03-13,32.240002,32.689999,32.150002,32.669998,26.138567,48951700
2012-03-14,32.529999,32.880001,32.490002,32.770000,26.218588,41986900
2012-03-15,32.790001,32.939999,32.580002,32.849998,26.282589,49068300
2012-03-16,32.910000,32.950001,32.500000,32.599998,26.082573,65626400
2012-03-19,32.540001,32.610001,32.150002,32.200001,25.762533,44789200
2012-03-20,32.099998,32.150002,31.740000,31.990000,25.594519,41566800
2012-03-21,31.959999,32.150002,31.820000,31.910000,25.530510,37928600
2012-03-22,31.809999,32.090000,31.790001,32.000000,25.602520,31749500
2012-03-23,32.099998,32.110001,31.719999,32.009998,25.610525,35912200
2012-03-26,32.189999,32.610001,32.150002,32.590000,26.074566,36758300
2012-03-27,32.650002,32.700001,32.400002,32.520000,26.018566,36274900
2012-03-28,32.520000,32.700001,32.040001,32.189999,25.754539,41344800
2012-03-29,32.060001,32.189999,31.809999,32.119999,25.698526,37038500
2012-03-30,32.400002,32.410000,32.040001,32.259998,25.810534,31749400
2012-04-02,32.220001,32.459999,31.950001,32.290001,25.834543,35853600
2012-04-03,32.160000,32.189999,31.660000,31.940001,25.554516,42752100
2012-04-04,31.660000,31.690001,31.049999,31.209999,24.970465,49455900
2012-04-05,31.150000,31.629999,31.049999,31.520000,25.218491,50368600
2012-04-09,31.219999,31.400000,30.969999,31.100000,24.882450,31056400
2012-04-10,31.059999,31.190001,30.299999,30.469999,24.378399,54131300
2012-04-11,30.430000,30.530001,30.230000,30.350000,24.282393,43014000
2012-04-12,30.480000,31.040001,30.420000,30.980000,24.786442,38304000
2012-04-13,30.889999,31.160000,30.719999,30.809999,24.650431,39749200
2012-04-16,30.990000,31.190001,30.770000,31.080000,24.866444,38124800
2012-04-17,31.270000,31.610001,31.200001,31.440001,25.154474,34361500
2012-04-18,31.280001,31.309999,31.040001,31.139999,24.914452,40552900
2012-04-19,31.129999,31.680000,30.940001,31.010000,24.810444,54781200
2012-04-20,32.150002,32.889999,32.049999,32.419998,25.938555,106045000
2012-04-23,32.310001,32.500000,32.029999,32.119999,25.698526,61398200
2012-04-24,32.209999,32.520000,31.830000,31.920000,25.538515,40871100
2012-04-25,31.920000,32.320000,31.870001,32.200001,25.762533,62495500
2012-04-26,32.119999,32.230000,31.920000,32.110001,25.690531,40308100
2012-04-27,32.119999,32.220001,31.879999,31.980000,25.586519,41419100
2012-04-30,31.980000,32.110001,31.920000,32.020000,25.618523,35697200
2012-05-01,32.049999,32.340000,31.950001,32.009998,25.610525,43832300
2012-05-02,31.850000,31.930000,31.639999,31.799999,25.442507,37385300
2012-05-03,31.879999,31.900000,31.610001,31.760000,25.410505,31501300
2012-05-04,31.450001,31.570000,30.920000,30.980000,24.786442,57927200
2012-05-07,30.700001,30.860001,30.570000,30.650000,24.522417,48641400
2012-05-08,30.480000,30.780001,30.170000,30.500000,24.402401,46328300
2012-05-09,30.190001,30.830000,30.100000,30.760000,24.610432,50309300
2012-05-10,30.860001,31.020000,30.450001,30.740000,24.594418,43839200
2012-05-11,30.690001,31.540001,30.690001,31.160000,24.930454,43459300
2012-05-14,30.820000,31.040001,30.639999,30.680000,24.546417,40528900
2012-05-15,30.639999,30.799999,30.150000,30.209999,24.328978,61822800
2012-05-16,30.309999,30.320000,29.740000,29.900000,24.079323,60083700
2012-05-17,29.990000,30.209999,29.709999,29.719999,23.934362,48484000
2012-05-18,29.790001,29.809999,29.170000,29.270000,23.571972,56205300
2012-05-21,29.100000,29.790001,29.059999,29.750000,23.958530,38787900
2012-05-22,29.690001,29.879999,29.500000,29.760000,23.966579,39504900
2012-05-23,29.350000,29.400000,28.639999,29.110001,23.443117,65171000
2012-05-24,29.160000,29.299999,28.760000,29.070000,23.410910,52575000
2012-05-25,29.200001,29.360001,29.010000,29.059999,23.402853,29507200
2012-05-29,29.379999,29.719999,29.219999,29.559999,23.805508,37758800
2012-05-30,29.350000,29.480000,29.120001,29.340000,23.628342,41585500
2012-05-31,29.299999,29.420000,28.940001,29.190001,23.507544,39134000
2012-06-01,28.760000,28.959999,28.440001,28.450001,22.911592,56634300
2012-06-04,28.620001,28.780001,28.320000,28.549999,22.992136,47926300
2012-06-05,28.510000,28.750000,28.389999,28.510000,22.959921,45715400
2012-06-06,28.879999,29.370001,28.809999,29.350000,23.636391,46860500
2012-06-07,29.639999,29.700001,29.170000,29.230000,23.539757,37792800
2012-06-08,29.209999,29.680000,29.049999,29.650000,23.877996,42551100
2012-06-11,29.730000,29.809999,28.820000,28.900000,23.273998,46361900
2012-06-12,29.100000,29.299999,28.840000,29.290001,23.588076,35337900
2012-06-13,29.219999,29.440001,29.049999,29.129999,23.459225,32984600
2012-06-14,29.330000,29.459999,28.879999,29.340000,23.628342,39458900
2012-06-15,29.590000,30.080000,29.490000,30.020000,24.175968,62314400
2012-06-18,29.990000,30.030001,29.709999,29.840000,24.031004,58679900
2012-06-19,30.190001,31.110001,30.049999,30.700001,24.723589,75725800
2012-06-20,30.930000,31.049999,30.639999,30.930000,24.908812,36257100
2012-06-21,30.959999,31.139999,30.059999,30.139999,24.272598,48456600
2012-06-22,30.299999,30.730000,30.030001,30.700001,24.723589,45098100
2012-06-25,30.299999,30.320000,29.620001,29.870001,24.055164,42217200
2012-06-26,30.000000,30.270000,29.940001,30.020000,24.175968,38421300
2012-06-27,30.190001,30.500000,30.030001,30.170000,24.296762,33781700
2012-06-28,29.980000,30.049999,29.420000,29.910000,24.087374,45328400
2012-06-29,30.450001,30.690001,30.139999,30.590000,24.635004,55227200
2012-07-02,30.620001,30.620001,30.209999,30.559999,24.610842,30589100
2012-07-03,30.230000,30.760000,30.170000,30.760000,24.771910,20938100
2012-07-05,30.590000,30.780001,30.379999,30.700001,24.723589,28801900
2012-07-06,30.610001,30.700001,29.950001,30.190001,24.312870,38294800
2012-07-09,30.120001,30.230000,29.780001,30.000000,24.159861,30680800
2012-07-10,30.080000,30.219999,29.510000,29.740000,23.950468,37534100
2012-07-11,29.709999,29.740000,29.110001,29.299999,23.596134,39184900
2012-07-12,29.150000,29.180000,28.540001,28.629999,23.056561,63523600
2012-07-13,28.760000,29.480000,28.719999,29.389999,23.668608,39085000
2012-07-16,29.480000,29.530001,29.040001,29.440001,23.708872,27900600
2012-07-17,29.639999,29.860001,29.200001,29.660000,23.886047,33771300
2012-07-18,29.600000,30.450001,29.459999,30.450001,24.522253,41090400
2012-07-19,30.510000,30.799999,30.379999,30.670000,24.699432,46663200
2012-07-20,31.000000,31.049999,30.049999,30.120001,24.256502,64021700
2012-07-23,29.570000,29.580000,29.010000,29.280001,23.580023,55151900
2012-07-24,29.240000,29.360001,28.900000,29.150000,23.475328,47723300
2012-07-25,29.240000,29.330000,28.780001,28.830000,23.217621,45579500
2012-07-26,29.230000,29.500000,29.090000,29.160000,23.483383,45301400
2012-07-27,29.480000,29.850000,29.180000,29.760000,23.966579,44242600
2012-07-30,29.750000,29.820000,29.459999,29.639999,23.869940,28905000
2012-07-31,29.480000,29.709999,29.330000,29.469999,23.733034,37620900
2012-08-01,29.590000,29.650000,29.209999,29.410000,23.684715,31721800
2012-08-02,29.209999,29.530001,28.969999,29.190001,23.507544,39520500
2012-08-03,29.530001,29.940001,29.480000,29.750000,23.958530,35859400
2012-08-06,30.000000,30.110001,29.809999,29.950001,24.119589,27471800
2012-08-07,30.070000,30.350000,29.870001,30.260000,24.369244,28002900
2012-08-08,30.209999,30.469999,30.110001,30.330000,24.425613,26257600
2012-08-09,30.389999,30.650000,30.299999,30.500000,24.562523,24920800
2012-08-10,30.500000,30.620001,30.250000,30.420000,24.498093,27810300
2012-08-13,30.350000,30.459999,30.160000,30.389999,24.473934,23049100
2012-08-14,30.299999,30.389999,30.010000,30.129999,24.425293,34551400
2012-08-15,30.110001,30.280001,30.020000,30.200001,24.482044,24351000
2012-08-16,30.360001,30.940001,30.260000,30.780001,24.952229,35787200
2012-08-17,30.920000,30.920000,30.590000,30.900000,25.049505,32589900
2012-08-20,30.820000,30.850000,30.580000,30.740000,24.919800,23737700
2012-08-21,30.760000,30.959999,30.610001,30.799999,24.968445,28822700
2012-08-22,30.590000,30.760000,30.469999,30.540001,24.757662,33437400
2012-08-23,30.389999,30.400000,30.080000,30.260000,24.530687,28355600
2012-08-24,30.250000,30.629999,30.180000,30.559999,24.773884,22943300
2012-08-27,30.930000,30.959999,30.590000,30.690001,24.879272,34691100
2012-08-28,30.700001,30.799999,30.520000,30.629999,24.830629,23947900
2012-08-29,30.650000,30.750000,30.440001,30.650000,24.846848,23346800
2012-08-30,30.530001,30.610001,30.219999,30.320000,24.579317,23982100
2012-08-31,30.600000,30.959999,30.379999,30.820000,24.984648,36590100
2012-09-04,30.450001,30.660000,30.150000,30.389999,24.636068,48556700
2012-09-05,30.219999,30.530001,30.209999,30.389999,24.636068,33650000
2012-09-06,30.500000,31.360001,30.459999,31.350000,25.414309,48371700
2012-09-07,31.040001,31.070000,30.730000,30.950001,25.090040,42649100
2012-09-10,30.830000,30.900000,30.510000,30.719999,24.903589,40524000
2012-09-11,30.690001,30.910000,30.610001,30.790001,24.960335,25191800
2012-09-12,30.940001,31.180000,30.730000,30.780001,24.952229,32775800
2012-09-13,30.889999,31.180000,30.400000,30.940001,25.081934,45047300
2012-09-14,31.010000,31.250000,30.809999,31.209999,25.300817,51422800
2012-09-17,31.190001,31.260000,31.040001,31.209999,25.300817,36488500
2012-09-18,31.100000,31.209999,31.030001,31.180000,25.276493,34542700
2012-09-19,31.090000,31.190001,31.040001,31.049999,25.171106,48871900
2012-09-20,30.950001,31.480000,30.910000,31.450001,25.495378,45543000
2012-09-21,31.430000,31.610001,31.090000,31.190001,25.284601,102348900
2012-09-24,31.000000,31.070000,30.639999,30.780001,24.952229,46825900
2012-09-25,30.950001,31.000000,30.360001,30.389999,24.636068,54266400
2012-09-26,30.280001,30.600000,30.040001,30.170000,24.457718,54672000
2012-09-27,30.170000,30.400000,29.889999,30.160000,24.449617,47129900
2012-09-28,30.180000,30.260000,29.740000,29.760000,24.125353,54229300
2012-10-01,29.809999,29.980000,29.420000,29.490000,23.906464,54042700
2012-10-02,29.680000,29.889999,29.500000,29.660000,24.044285,43338900
2012-10-03,29.750000,29.990000,29.670000,29.860001,24.206421,46655900
2012-10-04,29.969999,30.030001,29.570000,30.030001,24.344233,43634900
2012-10-05,30.230000,30.250000,29.740000,29.850000,24.198313,41133900
2012-10-08,29.639999,29.920000,29.549999,29.780001,24.141563,29752000
2012-10-09,29.680000,29.740000,29.180000,29.280001,23.736231,45121100
2012-10-10,29.150000,29.309999,28.950001,28.980000,23.493036,47227100
2012-10-11,29.219999,29.250000,28.870001,28.950001,23.468710,41488500
2012-10-12,28.969999,29.320000,28.799999,29.200001,23.671383,46464700
2012-10-15,29.370001,29.719999,29.250000,29.510000,23.922688,42440200
2012-10-16,29.450001,29.740000,29.320000,29.490000,23.906464,47739400
2012-10-17,29.299999,29.639999,29.090000,29.590000,23.987534,44206100
2012-10-18,29.650000,29.730000,29.260000,29.500000,23.914585,59238500
2012-10-19,29.049999,29.080000,28.500000,28.639999,23.217413,90470800
2012-10-22,28.730000,28.830000,27.830000,28.000000,22.698578,83374000
2012-10-23,27.770000,28.200001,27.760000,28.049999,22.739117,64414800
2012-10-24,28.160000,28.200001,27.870001,27.900000,22.617519,53320400
2012-10-25,28.190001,28.200001,27.860001,27.879999,22.601297,54084300
2012-10-26,27.860001,28.340000,27.840000,28.209999,22.868813,57790000
2012-10-31,28.549999,28.879999,28.500000,28.540001,23.136341,69464100
2012-11-01,28.840000,29.559999,28.820000,29.520000,23.930796,72047900
2012-11-02,29.590000,29.770000,29.330000,29.500000,23.914585,57131600
2012-11-05,29.620001,29.740000,29.330000,29.629999,24.019964,38070800
2012-11-06,29.820000,30.200001,29.610001,29.860001,24.206421,43401500
2012-11-07,29.530001,29.830000,29.049999,29.080000,23.574108,57871800
2012-11-08,29.120001,29.370001,28.799999,28.809999,23.355217,49841800
2012-11-09,28.879999,29.190001,28.809999,28.830000,23.371435,43291200
2012-11-12,28.940001,29.010000,28.209999,28.219999,22.876928,61112300
2012-11-13,27.020000,27.299999,26.750000,27.090000,22.141338,131689200
2012-11-14,27.240000,27.290001,26.799999,26.840000,21.937008,76086100
2012-11-15,26.879999,26.969999,26.629999,26.660000,21.789883,50955600
2012-11-16,26.670000,26.700001,26.340000,26.520000,21.675457,64083300
2012-11-19,26.799999,26.799999,26.469999,26.730000,21.847099,57179300
2012-11-20,26.760000,26.799999,26.459999,26.709999,21.830755,47070400
2012-11-21,26.709999,27.170000,26.670000,26.950001,22.026911,66360300
2012-11-23,27.230000,27.770000,27.200001,27.700001,22.639904,57845700
2012-11-26,27.540001,27.580000,27.170000,27.389999,22.386534,85198700
2012-11-27,27.360001,27.379999,27.040001,27.080000,22.133163,45018600
2012-11-28,27.010000,27.389999,26.770000,27.360001,22.362019,53018400
2012-11-29,27.110001,27.360001,26.860001,26.950001,22.026911,69551400
2012-11-30,27.049999,27.129999,26.490000,26.620001,21.757198,83690200
2012-12-03,26.780001,26.820000,26.400000,26.430000,21.601902,53173800
2012-12-04,26.500000,26.629999,26.340000,26.370001,21.552864,49777500
2012-12-05,26.379999,26.930000,26.260000,26.670000,21.798061,68283800
2012-12-06,26.809999,26.980000,26.610001,26.730000,21.847099,39182300
2012-12-07,26.820000,26.820000,26.370001,26.459999,21.626419,46162100
2012-12-10,26.559999,26.969999,26.520000,26.940001,22.018738,47031100
2012-12-11,27.049999,27.490000,27.049999,27.320000,22.329321,52282800
2012-12-12,27.530001,27.620001,27.080000,27.240000,22.263929,43966300
2012-12-13,27.320000,27.520000,26.950001,27.110001,22.157677,45080100
2012-12-14,27.110001,27.129999,26.700001,26.809999,21.912487,42077500
2012-12-17,26.790001,27.219999,26.680000,27.100000,22.149511,42046100
2012-12-18,27.250000,27.629999,27.139999,27.559999,22.525476,50486900
2012-12-19,27.690001,27.730000,27.250000,27.309999,22.321148,53519900
2012-12-20,27.360001,27.680000,27.150000,27.680000,22.623560,52607300
2012-12-21,27.450001,27.490000,27.000000,27.450001,22.435572,98776500
2012-12-24,27.200001,27.250000,27.000000,27.059999,22.116821,20842400
2012-12-26,27.030001,27.200001,26.700001,26.860001,21.953356,31631100
2012-12-27,26.889999,27.090000,26.570000,26.959999,22.035082,39394000
2012-12-28,26.709999,26.900000,26.549999,26.549999,21.699986,28239900
2012-12-31,26.590000,26.770000,26.370001,26.709999,21.830755,42749500
2013-01-02,27.250000,27.730000,27.150000,27.620001,22.574514,52899300
2013-01-03,27.629999,27.650000,27.160000,27.250000,22.272112,48294400
2013-01-04,27.270000,27.340000,26.730000,26.740000,21.855270,52521100
2013-01-07,26.770000,26.879999,26.639999,26.690001,21.814409,37110400
2013-01-08,26.750000,26.790001,26.459999,26.549999,21.699986,44703100
2013-01-09,26.719999,26.750000,26.559999,26.700001,21.822578,49047900
2013-01-10,26.650000,26.980000,26.290001,26.459999,21.626419,71431300
2013-01-11,26.490000,26.930000,26.280001,26.830000,21.928829,55512100
2013-01-14,26.900000,27.080000,26.760000,26.889999,21.977869,48324400
2013-01-15,26.830000,27.290001,26.830000,27.209999,22.239414,48244500
2013-01-16,27.150000,27.230000,27.010000,27.040001,22.100471,41077400
2013-01-17,27.190001,27.469999,27.059999,27.250000,22.272112,51685900
2013-01-18,27.100000,27.290001,27.040001,27.250000,22.272112,52167700
2013-01-22,27.299999,27.450001,27.000000,27.150000,22.190376,58650600
2013-01-23,27.200001,27.639999,27.200001,27.610001,22.566343,50387700
2013-01-24,27.700001,28.070000,27.469999,27.629999,22.582689,101739300
2013-01-25,27.580000,28.230000,27.389999,27.879999,22.787018,81847700
2013-01-28,28.010000,28.230000,27.760000,27.910000,22.811544,56056500
2013-01-29,27.820000,28.129999,27.600000,28.010000,22.893278,49242600
2013-01-30,28.010000,28.190001,27.760000,27.850000,22.762501,43580500
2013-01-31,27.790001,27.969999,27.400000,27.450001,22.435572,50530000
2013-02-01,27.670000,28.049999,27.549999,27.930000,22.827888,55565900
2013-02-04,27.870001,28.020000,27.420000,27.440001,22.427401,50540000
2013-02-05,27.620001,27.660000,27.360001,27.500000,22.476442,35410400
2013-02-06,27.379999,27.540001,27.250000,27.340000,22.345669,41889600
2013-02-07,27.350000,27.389999,27.100000,27.280001,22.296635,38028300
2013-02-08,27.350000,27.709999,27.309999,27.549999,22.517307,33318500
2013-02-11,27.650000,27.920000,27.500000,27.860001,22.770679,32247700
2013-02-12,27.879999,28.000000,27.750000,27.879999,22.787018,35990900
2013-02-13,27.930000,28.110001,27.879999,28.030001,22.909615,41715600
2013-02-14,27.920000,28.059999,27.870001,28.040001,22.917801,32663200
2013-02-15,28.040001,28.160000,27.879999,28.010000,22.893278,49650900
2013-02-19,27.879999,28.090000,27.799999,28.049999,23.115782,38781400
2013-02-20,28.129999,28.200001,27.830000,27.870001,22.967445,44110200
2013-02-21,27.740000,27.740000,27.230000,27.490000,22.654289,49078500
2013-02-22,27.680000,27.760000,27.480000,27.760000,22.876797,31425900
2013-02-25,27.969999,28.049999,27.370001,27.370001,22.555397,48011800
2013-02-26,27.379999,27.600000,27.340000,27.370001,22.555397,49923300
2013-02-27,27.420000,28.000000,27.330000,27.809999,22.917994,36394700
2013-02-28,27.879999,27.969999,27.740000,27.799999,22.909752,35840200
2013-03-01,27.719999,27.980000,27.520000,27.950001,23.033373,34849700
2013-03-04,27.850000,28.150000,27.700001,28.150000,23.198193,38157500
2013-03-05,28.290001,28.540001,28.160000,28.350000,23.363008,41432200
2013-03-06,28.209999,28.230000,27.780001,28.090000,23.148743,51448500
2013-03-07,28.110001,28.280001,28.010000,28.139999,23.189947,29196700
2013-03-08,28.250000,28.330000,27.959999,28.000000,23.074572,37667800
2013-03-11,27.940001,27.969999,27.670000,27.870001,22.967445,36627500
2013-03-12,27.840000,27.950001,27.639999,27.910000,23.000406,39255200
2013-03-13,27.870001,28.020000,27.750000,27.920000,23.008648,29093400
2013-03-14,28.000000,28.160000,27.930000,28.139999,23.189947,55914800
2013-03-15,28.030001,28.160000,27.980000,28.040001,23.107546,92710300
2013-03-18,27.879999,28.280001,27.809999,28.100000,23.156994,44809400
2013-03-19,28.120001,28.219999,28.030001,28.180000,23.222916,51901600
2013-03-20,28.340000,28.490000,28.180000,28.320000,23.338289,35447800
2013-03-21,28.110001,28.360001,28.049999,28.110001,23.165224,34233200
2013-03-22,28.190001,28.340000,28.100000,28.250000,23.280602,28720900
2013-03-25,28.299999,28.350000,27.959999,28.160000,23.206430,44154000
2013-03-26,28.240000,28.340000,28.110001,28.160000,23.206430,27824300
2013-03-27,28.139999,28.450001,28.080000,28.370001,23.379488,36047400
2013-03-28,28.320000,28.660000,28.260000,28.610001,23.577274,55453800
2013-04-01,28.639999,28.660000,28.360001,28.610001,23.577274,29201100
2013-04-02,28.590000,28.850000,28.520000,28.799999,23.733850,28456500
2013-04-03,28.750000,28.950001,28.540001,28.559999,23.536070,35062800
2013-04-04,28.389999,28.610001,28.270000,28.600000,23.569033,45263200
2013-04-05,28.219999,28.780001,28.110001,28.700001,23.651440,50927300
2013-04-08,28.730000,28.730000,28.469999,28.590000,23.560785,34759500
2013-04-09,28.730000,29.820000,28.680000,29.610001,24.401360,77733800
2013-04-10,29.570000,30.320000,29.520000,30.280001,24.953508,71116700
2013-04-11,29.100000,29.200001,28.730000,28.940001,23.849224,130923200
2013-04-12,28.850000,29.020000,28.660000,28.790001,23.725607,62886300
2013-04-15,28.650000,28.980000,28.510000,28.690001,23.643204,56332900
2013-04-16,28.900000,29.139999,28.700001,28.969999,23.873945,52797300
2013-04-17,28.850000,29.040001,28.600000,28.830000,23.758572,52840700
2013-04-18,28.950001,28.980000,28.500000,28.790001,23.725607,56906600
2013-04-19,29.620001,30.240000,29.610001,29.770000,24.533215,99790700
2013-04-22,30.299999,31.180000,30.270000,30.830000,25.406755,137904000
2013-04-23,30.700001,30.900000,30.379999,30.600000,25.217218,59126900
2013-04-24,30.620001,31.920000,30.600000,31.760000,26.173162,90946600
2013-04-25,31.709999,32.840000,31.540001,31.940001,26.321501,110700200
2013-04-26,31.900000,31.980000,31.450001,31.790001,26.197884,47799300
2013-04-29,31.799999,32.680000,31.770000,32.610001,26.873646,59116400
2013-04-30,32.560001,33.110001,32.279999,33.099998,27.277447,75165200
2013-05-01,32.930000,33.080002,32.599998,32.720001,26.964293,54330900
2013-05-02,32.630001,33.169998,32.389999,33.160000,27.326900,46059500
2013-05-03,33.230000,33.520000,33.080002,33.490002,27.598841,46784600
2013-05-06,33.419998,33.910000,33.250000,33.750000,27.813105,40978300
2013-05-07,33.650002,33.790001,33.240002,33.310001,27.450504,43078300
2013-05-08,33.070000,33.240002,32.650002,32.990002,27.186804,51595700
2013-05-09,32.849998,33.000000,32.590000,32.660000,26.914841,46417800
2013-05-10,32.669998,32.720001,32.320000,32.689999,26.939566,36394900
2013-05-13,32.610001,33.070000,32.549999,33.029999,27.219753,36027600
2013-05-14,32.860001,33.529999,32.799999,33.529999,27.825563,56870100
2013-05-15,33.450001,33.900002,33.430000,33.849998,28.091122,46303900
2013-05-16,33.639999,34.150002,33.549999,34.080002,28.281990,59382900
2013-05-17,34.130001,34.869999,34.099998,34.869999,28.937582,60666700
2013-05-20,34.730000,35.099998,34.680000,35.080002,29.111864,54020800
2013-05-21,35.099998,35.270000,34.720001,34.849998,28.921001,48702400
2013-05-22,34.790001,34.840000,34.360001,34.610001,28.721821,66047500
2013-05-23,34.230000,34.549999,33.900002,34.150002,28.340084,51102700
2013-05-24,33.919998,34.279999,33.900002,34.270000,28.439667,33174400
2013-05-28,34.419998,35.180000,34.410000,35.020000,29.062069,48212100
2013-05-29,34.740002,35.020000,34.570000,34.880001,28.945894,38412200
2013-05-30,34.849998,35.250000,34.810001,35.029999,29.070368,51131000
2013-05-31,34.820000,35.279999,34.790001,34.900002,28.962492,56165700
2013-06-03,34.919998,35.630001,34.830002,35.590000,29.535095,51252600
2013-06-04,35.619999,35.740002,34.770000,34.990002,29.037178,65529500
2013-06-05,34.599998,34.889999,34.430000,34.779999,28.862904,46025100
2013-06-06,34.840000,35.110001,34.490002,34.959999,29.012274,37618500
2013-06-07,35.250000,35.779999,35.060001,35.669998,29.601486,40757300
2013-06-10,35.509998,35.650002,35.139999,35.470001,29.435516,35994500
2013-06-11,35.049999,35.180000,34.680000,34.840000,28.912691,39435900
2013-06-12,35.139999,35.270000,34.849998,35.000000,29.045479,37372700
2013-06-13,34.990002,35.020000,34.590000,34.720001,28.813118,45654900
2013-06-14,34.549999,34.689999,34.250000,34.400002,28.547560,53192600
2013-06-17,34.689999,35.160000,34.630001,35.000000,29.045479,49670100
2013-06-18,34.970001,35.169998,34.900002,34.980000,29.028872,28616500
2013-06-19,34.959999,35.090000,34.590000,34.590000,28.705223,30816200
2013-06-20,34.259998,34.330002,33.369999,33.490002,27.792372,54493700
2013-06-21,33.660000,33.730000,33.049999,33.270000,27.609793,85338500
2013-06-24,32.939999,34.200001,32.570000,33.720001,27.983242,56109000
2013-06-25,34.080002,34.380001,33.459999,33.669998,27.941742,44073400
2013-06-26,34.119999,34.480000,33.889999,34.349998,28.506058,48665900
2013-06-27,34.520000,34.779999,34.500000,34.619999,28.730122,28993100
2013-06-28,34.380001,34.790001,34.340000,34.540001,28.663738,65545500
2013-07-01,34.750000,34.990002,34.330002,34.360001,28.514362,31055400
2013-07-02,34.410000,34.439999,33.630001,33.939999,28.165804,37630000
2013-07-03,33.660000,34.369999,33.599998,34.009998,28.223900,15994400
2013-07-05,34.090000,34.240002,33.580002,34.209999,28.389881,26085900
2013-07-08,34.349998,34.590000,33.980000,34.330002,28.489466,32396900
2013-07-09,34.580002,34.599998,34.139999,34.349998,28.506058,25318500
2013-07-10,34.340000,34.810001,34.320000,34.700001,28.796516,29658800
2013-07-11,35.000000,35.770000,34.900002,35.689999,29.618082,53638300
2013-07-12,35.580002,35.730000,35.279999,35.669998,29.601486,35501200
2013-07-15,35.660000,36.220001,35.580002,36.169998,30.016426,34142600
2013-07-16,36.009998,36.430000,35.959999,36.270000,30.099417,36378500
2013-07-17,36.340000,36.389999,35.490002,35.740002,29.659573,37285100
2013-07-18,35.720001,35.889999,35.220001,35.439999,29.410612,49547100
2013-07-19,32.400002,32.669998,31.020000,31.400000,26.057936,248428500
2013-07-22,31.700001,32.009998,31.600000,32.009998,26.564161,79040700
2013-07-23,31.910000,32.040001,31.709999,31.820000,26.406490,65810400
2013-07-24,32.040001,32.189999,31.889999,31.959999,26.522663,52803100
2013-07-25,31.620001,31.650000,31.250000,31.389999,26.049639,63213000
2013-07-26,31.260000,31.620001,31.209999,31.620001,26.240511,38633600
2013-07-29,31.469999,31.600000,31.400000,31.540001,26.174122,28870700
2013-07-30,31.780001,32.119999,31.549999,31.850000,26.431387,45799500
2013-07-31,31.969999,32.049999,31.709999,31.840000,26.423086,43898400
2013-08-01,32.060001,32.090000,31.600000,31.670000,26.282007,42557900
2013-08-02,31.690001,31.900000,31.570000,31.889999,26.464573,29199900
2013-08-05,31.900000,32.000000,31.639999,31.700001,26.306902,30984000
2013-08-06,31.549999,31.670000,31.379999,31.580000,26.207315,36331500
2013-08-07,31.540001,32.099998,31.250000,32.060001,26.605654,38078600
2013-08-08,32.240002,33.070000,32.049999,32.889999,27.294447,59034400
2013-08-09,32.770000,32.900002,32.470001,32.700001,27.136770,26800700
2013-08-12,32.459999,32.970001,32.459999,32.869999,27.277847,25493700
2013-08-13,32.509998,32.549999,32.209999,32.230000,26.935204,39464100
2013-08-14,32.139999,33.360001,31.700001,32.349998,27.035488,48519600
2013-08-15,32.000000,32.180000,30.840000,31.790001,26.567486,33338000
2013-08-16,31.790001,31.990000,31.660000,31.799999,26.575844,32866300
2013-08-19,31.760000,31.969999,31.379999,31.389999,26.233200,27902500
2013-08-20,31.440001,31.900000,31.370001,31.620001,26.425421,22979600
2013-08-21,31.610001,32.009998,31.540001,31.610001,26.417063,37409100
2013-08-22,32.189999,32.490002,32.099998,32.389999,27.068922,31169900
2013-08-23,35.169998,35.200001,34.000000,34.750000,29.041214,225493800
2013-08-26,34.400002,34.669998,34.029999,34.150002,28.539782,72786800
2013-08-27,33.520000,34.099998,33.150002,33.259998,27.795994,58522300
2013-08-28,33.389999,33.599998,33.000000,33.020000,27.595423,44257400
2013-08-29,32.930000,33.599998,32.799999,33.549999,28.038355,45284700
2013-08-30,33.369999,33.480000,33.090000,33.400002,27.912998,42790200
2013-09-03,31.750000,32.070000,31.290001,31.879999,26.642700,154507000
2013-09-04,31.389999,31.469999,31.110001,31.200001,26.074421,142320600
2013-09-05,31.100000,31.440001,30.950001,31.230000,26.099491,71644900
2013-09-06,31.309999,31.389999,31.129999,31.150000,26.032627,75434900
2013-09-09,31.219999,31.790001,31.200001,31.660000,26.458849,49628500
2013-09-10,31.900000,32.400002,31.790001,32.389999,27.068922,56881200
2013-09-11,32.570000,32.930000,32.529999,32.740002,27.361427,39087500
2013-09-12,32.720001,32.779999,32.590000,32.689999,27.319635,32860200
2013-09-13,32.770000,33.070000,32.509998,33.029999,27.603775,40899000
2013-09-16,33.380001,33.500000,32.730000,32.799999,27.411558,52839700
2013-09-17,33.419998,33.470001,32.900002,32.930000,27.520210,84716500
2013-09-18,32.990002,33.400002,32.830002,33.320000,27.846140,64099900
2013-09-19,33.480000,33.680000,33.320000,33.639999,28.113575,42026600
2013-09-20,33.410000,33.480000,32.689999,32.790001,27.403214,102904900
2013-09-23,32.540001,32.970001,32.500000,32.740002,27.361427,39826100
2013-09-24,32.869999,32.869999,32.150002,32.450001,27.119066,40685000
2013-09-25,32.490002,32.799999,32.400002,32.509998,27.169203,28907500
2013-09-26,32.639999,33.000000,32.590000,32.770000,27.386496,28504000
2013-09-27,32.880001,33.750000,32.869999,33.270000,27.804348,55348000
2013-09-30,33.000000,33.310001,32.700001,33.279999,27.812702,39839500
2013-10-01,33.349998,33.610001,33.299999,33.580002,28.063421,36718700
2013-10-02,33.360001,34.029999,33.290001,33.919998,28.347569,46946800
2013-10-03,33.880001,34.000000,33.419998,33.860001,28.297422,38703800
2013-10-04,33.689999,33.990002,33.619999,33.880001,28.314144,33008100
2013-10-07,33.599998,33.709999,33.200001,33.299999,27.829422,35069300
2013-10-08,33.310001,33.330002,32.799999,33.009998,27.587067,41017600
2013-10-09,33.070000,33.349998,32.959999,33.070000,27.637209,35878600
2013-10-10,33.310001,33.889999,33.259998,33.759998,28.213848,42875100
2013-10-11,33.680000,34.139999,33.680000,34.130001,28.523073,30033300
2013-10-14,33.900002,34.500000,33.779999,34.450001,28.790510,27757900
2013-10-15,34.669998,34.990002,34.470001,34.490002,28.823927,47097800
2013-10-16,34.599998,34.900002,34.560001,34.639999,28.949295,35111600
2013-10-17,34.450001,34.990002,34.369999,34.919998,29.183290,31359200
2013-10-18,34.820000,34.990002,34.330002,34.959999,29.216709,41811700
2013-10-21,34.980000,35.200001,34.910000,34.990002,29.241796,27433500
2013-10-22,35.020000,35.099998,34.520000,34.580002,28.899145,40438500
2013-10-23,34.349998,34.490002,33.669998,33.759998,28.213848,58600500
2013-10-24,33.820000,34.099998,33.570000,33.720001,28.180433,53209700
2013-10-25,35.880001,36.290001,35.470001,35.730000,29.860224,113494000
2013-10-28,35.610001,35.730000,35.270000,35.570000,29.726509,38383600
2013-10-29,35.630001,35.720001,35.259998,35.520000,29.684723,31702200
2013-10-30,35.529999,35.790001,35.430000,35.540001,29.701435,36997700
2013-10-31,35.660000,35.689999,35.340000,35.410000,29.592791,41682300
2013-11-01,35.669998,35.689999,35.389999,35.529999,29.693073,40264600
2013-11-04,35.590000,35.980000,35.549999,35.939999,30.035719,28060700
2013-11-05,35.790001,36.709999,35.770000,36.639999,30.620729,51681900
2013-11-06,37.240002,38.220001,37.060001,38.180000,31.907740,88948800
2013-11-07,37.959999,38.009998,37.430000,37.500000,31.339443,60437400
2013-11-08,37.669998,37.779999,37.340000,37.779999,31.573444,36737800
2013-11-11,37.689999,37.779999,37.349998,37.590000,31.414660,26872500
2013-11-12,37.380001,37.599998,37.200001,37.360001,31.222452,31651600
2013-11-13,36.980000,38.160000,36.900002,38.160000,31.891016,44957600
2013-11-14,37.869999,38.130001,37.720001,38.020000,31.774012,46183700
2013-11-15,37.950001,38.020000,37.720001,37.840000,31.623600,50601300
2013-11-18,37.349998,37.580002,37.070000,37.200001,31.088724,53277500
2013-11-19,36.849998,37.230000,36.669998,36.740002,30.937166,44275000
2013-11-20,36.919998,37.410000,36.860001,37.080002,31.223457,32229900
2013-11-21,37.270000,37.529999,37.259998,37.400002,31.492908,23064700
2013-11-22,37.529999,37.680000,37.330002,37.570000,31.636072,27982000
2013-11-25,37.930000,37.950001,37.570000,37.639999,31.694998,30646800
2013-11-26,37.570000,37.650002,37.349998,37.349998,31.450817,34465300
2013-11-27,37.570000,37.759998,37.490002,37.599998,31.661331,26002100
2013-11-29,37.820000,38.290001,37.820000,38.130001,32.107597,22090400
2013-12-02,38.090000,38.779999,38.060001,38.450001,32.377060,42950400
2013-12-03,38.139999,38.490002,38.080002,38.310001,32.259190,52109800
2013-12-04,38.209999,38.980000,38.119999,38.939999,32.789677,51983600
2013-12-05,38.849998,38.880001,37.180000,38.000000,31.998144,116305000
2013-12-06,38.419998,38.549999,37.990002,38.360001,32.301292,36457300
2013-12-09,38.560001,38.869999,38.369999,38.709999,32.596001,30286000
2013-12-10,38.610001,38.900002,38.020000,38.110001,32.090775,37828600
2013-12-11,38.060001,38.299999,37.389999,37.610001,31.669746,39853400
2013-12-12,37.639999,37.639999,37.180000,37.220001,31.341339,36012800
2013-12-13,37.419998,37.450001,36.619999,36.689999,30.895056,40066100
2013-12-16,36.730000,37.000000,36.540001,36.889999,31.063463,31734200
2013-12-17,36.939999,37.110001,36.330002,36.520000,30.751905,45687700
2013-12-18,36.360001,36.599998,35.529999,36.580002,30.802427,63192100
2013-12-19,36.509998,36.549999,36.080002,36.250000,30.524546,34160100
2013-12-20,36.200001,36.930000,36.189999,36.799999,30.987679,62649100
2013-12-23,36.810001,36.889999,36.549999,36.619999,30.836109,25128700
2013-12-24,36.720001,37.169998,36.639999,37.080002,31.223457,14243000
2013-12-26,37.200001,37.490002,37.169998,37.439999,31.526596,17612800
2013-12-27,37.580002,37.619999,37.169998,37.290001,31.400274,14563000
2013-12-30,37.220001,37.380001,36.900002,37.290001,31.400274,16290500
2013-12-31,37.400002,37.580002,37.220001,37.410000,31.501331,17503500
2014-01-02,37.349998,37.400002,37.099998,37.160000,31.290817,30632200
2014-01-03,37.200001,37.220001,36.599998,36.910000,31.080297,31134800
2014-01-06,36.849998,36.889999,36.110001,36.130001,30.423508,43603700
2014-01-07,36.330002,36.490002,36.209999,36.410000,30.659285,35802800
2014-01-08,36.000000,36.139999,35.580002,35.759998,30.111938,59971700
2014-01-09,35.880001,35.910000,35.400002,35.529999,29.918261,36516300
2014-01-10,35.900002,36.150002,35.750000,36.040001,30.347717,40548800
2014-01-13,35.990002,36.020000,34.830002,34.980000,29.455128,45901900
2014-01-14,34.730000,35.880001,34.630001,35.779999,30.128767,41623300
2014-01-15,35.900002,36.790001,35.849998,36.759998,30.953993,44812600
2014-01-16,36.689999,37.000000,36.310001,36.889999,31.063463,38018700
2014-01-17,36.830002,36.830002,36.150002,36.380001,30.634022,46267500
2014-01-21,36.820000,36.820000,36.060001,36.169998,30.457188,31567300
2014-01-22,36.259998,36.320000,35.750000,35.930000,30.255093,21904300
2014-01-23,36.090000,36.130001,35.520000,36.060001,30.364571,43954000
2014-01-24,37.450001,37.549999,36.529999,36.810001,30.996098,76395500
2014-01-27,36.869999,36.889999,35.980000,36.029999,30.339296,44420800
2014-01-28,36.119999,36.389999,35.750000,36.270000,30.541393,36205500
2014-01-29,35.980000,36.880001,35.900002,36.660000,30.869797,52745900
2014-01-30,36.790001,36.880001,36.230000,36.860001,31.038202,35036300
2014-01-31,36.950001,37.889999,36.560001,37.840000,31.863434,93162300
2014-02-03,37.740002,37.990002,36.430000,36.480000,30.718218,64063100
2014-02-04,36.970001,37.189999,36.250000,36.349998,30.608755,54697900
2014-02-05,36.290001,36.470001,35.799999,35.820000,30.162466,55814400
2014-02-06,35.799999,36.250000,35.689999,36.180000,30.465603,35351800
2014-02-07,36.320000,36.590000,36.009998,36.560001,30.785593,33260500
2014-02-10,36.630001,36.799999,36.290001,36.799999,30.987679,26767000
2014-02-11,36.880001,37.259998,36.860001,37.169998,31.299242,32141400
2014-02-12,37.349998,37.599998,37.299999,37.470001,31.551857,27051800
2014-02-13,37.330002,37.860001,37.330002,37.610001,31.669746,37635500
2014-02-14,37.389999,37.779999,37.330002,37.619999,31.678152,31407500
2014-02-18,37.630001,37.779999,37.410000,37.419998,31.746037,32834000
2014-02-19,37.220001,37.750000,37.209999,37.509998,31.822390,29750400
2014-02-20,37.570000,37.869999,37.400002,37.750000,32.025997,27526100
2014-02-21,37.939999,38.349998,37.860001,37.980000,32.221119,38021300
2014-02-24,37.689999,37.980000,37.540001,37.689999,31.975082,32085100
2014-02-25,37.610001,37.849998,37.349998,37.540001,31.847839,30736500
2014-02-26,37.580002,37.740002,37.189999,37.470001,31.788462,41041800
2014-02-27,37.450001,37.889999,37.230000,37.860001,32.119331,33903400
2014-02-28,37.980000,38.459999,37.820000,38.310001,32.501091,41215000
2014-03-03,37.919998,38.130001,37.490002,37.779999,32.051441,29717500
2014-03-04,38.200001,38.480000,38.070000,38.410000,32.585930,26802400
2014-03-05,38.250000,38.270000,37.930000,38.110001,32.331409,20520100
2014-03-06,38.139999,38.240002,37.889999,38.150002,32.365349,23582200
2014-03-07,38.279999,38.360001,37.689999,37.900002,32.153259,26591600
2014-03-10,37.990002,38.009998,37.720001,37.820000,32.085388,19006600
2014-03-11,37.869999,38.230000,37.720001,38.020000,32.255054,25216400
2014-03-12,37.799999,38.430000,37.790001,38.270000,32.467159,30494100
2014-03-13,38.419998,38.450001,37.639999,37.889999,32.144764,32169700
2014-03-14,37.650002,38.139999,37.509998,37.700001,31.983582,27195600
2014-03-17,37.900002,38.410000,37.790001,38.049999,32.280506,20479600
2014-03-18,38.259998,39.900002,38.220001,39.549999,33.553070,64063900
2014-03-19,39.470001,39.549999,38.910000,39.270000,33.315521,35597200
2014-03-20,39.250000,40.650002,39.240002,40.330002,34.214798,59269800
2014-03-21,40.720001,40.939999,40.009998,40.160000,34.070572,80721800
2014-03-24,40.340000,40.639999,39.860001,40.500000,34.359016,46098400
2014-03-25,40.660000,40.990002,39.959999,40.340000,34.223274,43193100
2014-03-26,40.480000,40.709999,39.599998,39.790001,33.756683,41977500
2014-03-27,39.740002,39.970001,39.340000,39.360001,33.391880,35369200
2014-03-28,39.790001,40.639999,39.680000,40.299999,34.189354,43472700
2014-03-31,40.430000,41.500000,40.400002,40.990002,34.774719,46886300
2014-04-01,41.150002,41.590000,41.070000,41.419998,35.139523,32605000
2014-04-02,41.439999,41.660000,41.169998,41.349998,35.080128,28666700
2014-04-03,41.290001,41.290001,40.709999,41.009998,34.791679,30139600
2014-04-04,41.250000,41.389999,39.639999,39.869999,33.824551,51409600
2014-04-07,39.959999,40.270000,39.740002,39.799999,33.765152,37559600
2014-04-08,39.750000,39.930000,39.200001,39.820000,33.782131,35918600
2014-04-09,39.930000,40.549999,39.880001,40.470001,34.333565,27398700
2014-04-10,40.439999,40.689999,39.090000,39.360001,33.391880,45960800
2014-04-11,39.000000,39.790001,39.000000,39.209999,33.264622,34330200
2014-04-14,39.110001,39.410000,38.900002,39.180000,33.239159,32006600
2014-04-15,39.340000,39.959999,39.049999,39.750000,33.722740,33968700
2014-04-16,40.060001,40.419998,39.910000,40.400002,34.274181,30615800
2014-04-17,40.009998,40.200001,39.509998,40.009998,33.943310,36688400
2014-04-21,40.130001,40.150002,39.790001,39.939999,33.883930,22221200
2014-04-22,39.959999,40.139999,39.830002,39.990002,33.926357,27056700
2014-04-23,39.990002,39.990002,39.470001,39.689999,33.671841,24602800
2014-04-24,39.740002,39.970001,39.299999,39.860001,33.816067,42381600
2014-04-25,40.290001,40.680000,39.750000,39.910000,33.858486,56876800
2014-04-28,40.139999,41.290001,40.090000,40.869999,34.672916,50610200
2014-04-29,41.099998,41.189999,40.389999,40.509998,34.367512,29636200
2014-04-30,40.400002,40.500000,40.169998,40.400002,34.274181,35458700
2014-05-01,40.240002,40.360001,39.950001,40.000000,33.934830,28787400
2014-05-02,40.310001,40.340000,39.660000,39.689999,33.671841,43416600
2014-05-05,39.520000,39.639999,39.299999,39.430000,33.451275,22460900
2014-05-06,39.290001,39.349998,38.950001,39.060001,33.137360,27112400
2014-05-07,39.220001,39.509998,38.509998,39.419998,33.442772,41744500
2014-05-08,39.340000,39.900002,38.970001,39.639999,33.629414,32120400
2014-05-09,39.540001,39.849998,39.369999,39.540001,33.544586,29647600
2014-05-12,39.740002,40.020000,39.650002,39.970001,33.909389,22782600
2014-05-13,39.919998,40.500000,39.849998,40.419998,34.533070,27004800
2014-05-14,40.299999,40.450001,40.049999,40.240002,34.379284,18818700
2014-05-15,40.090000,40.400002,39.509998,39.599998,33.832481,37793200
2014-05-16,39.669998,39.840000,39.270000,39.830002,34.028996,29867100
2014-05-19,39.610001,39.820000,39.459999,39.750000,33.960640,24537400
2014-05-20,39.680000,39.939999,39.459999,39.680000,33.900837,21320900
2014-05-21,39.799999,40.349998,39.740002,40.349998,34.473248,22398700
2014-05-22,40.290001,40.349998,39.849998,40.099998,34.259670,20201800
2014-05-23,40.369999,40.369999,40.000000,40.119999,34.276764,18020000
2014-05-27,40.259998,40.259998,39.810001,40.189999,34.336559,26160600
2014-05-28,40.139999,40.189999,39.820000,40.009998,34.182762,25711500
2014-05-29,40.150002,40.349998,39.910000,40.340000,34.464703,19888200
2014-05-30,40.450001,40.970001,40.250000,40.939999,34.977329,34567600
2014-06-02,40.950001,41.090000,40.680000,40.790001,34.849171,18504300
2014-06-03,40.599998,40.680000,40.250000,40.290001,34.422005,18068900
2014-06-04,40.209999,40.369999,39.860001,40.320000,34.447636,23209000
2014-06-05,40.590000,41.250000,40.400002,41.209999,35.208015,31865200
2014-06-06,41.480000,41.660000,41.240002,41.480000,35.438671,24060500
2014-06-09,41.389999,41.480000,41.020000,41.270000,35.259266,15019200
2014-06-10,41.029999,41.160000,40.860001,41.110001,35.122574,15117700
2014-06-11,40.930000,41.070000,40.770000,40.860001,34.908978,18040000
2014-06-12,40.810001,40.880001,40.290001,40.580002,34.669762,29818900
2014-06-13,41.099998,41.570000,40.860001,41.230000,35.225086,26310000
2014-06-16,41.040001,41.610001,41.040001,41.500000,35.455757,24205300
2014-06-17,41.290001,41.910000,40.340000,41.680000,35.609547,22518600
2014-06-18,41.610001,41.740002,41.180000,41.650002,35.583908,27097000
2014-06-19,41.570000,41.770000,41.330002,41.509998,35.464310,19828200
2014-06-20,41.450001,41.830002,41.380001,41.680000,35.609547,47764900
2014-06-23,41.730000,42.000000,41.689999,41.990002,35.874401,18743900
2014-06-24,41.830002,41.939999,41.560001,41.750000,35.669350,26509100
2014-06-25,41.700001,42.049999,41.459999,42.029999,35.908573,20049100
2014-06-26,41.930000,41.939999,41.430000,41.720001,35.643719,23604400
2014-06-27,41.610001,42.290001,41.509998,42.250000,36.096531,74640000
2014-06-30,42.169998,42.209999,41.700001,41.700001,35.626637,30793100
2014-07-01,41.860001,42.150002,41.689999,41.869999,35.771873,26917000
2014-07-02,41.730000,41.900002,41.529999,41.900002,35.797520,20208100
2014-07-03,41.910000,41.990002,41.560001,41.799999,35.712078,15969300
2014-07-07,41.750000,42.119999,41.709999,41.990002,35.874401,21952400
2014-07-08,41.869999,42.000000,41.610001,41.779999,35.694981,31218200
2014-07-09,41.980000,41.990002,41.529999,41.669998,35.601002,18445900
2014-07-10,41.369999,42.000000,41.049999,41.689999,35.618092,21854700
2014-07-11,41.700001,42.090000,41.480000,42.090000,35.959843,24083000
2014-07-14,42.220001,42.450001,42.040001,42.139999,36.002548,21881100
2014-07-15,42.330002,42.470001,42.029999,42.450001,36.267403,28748700
2014-07-16,42.509998,44.310001,42.480000,44.080002,37.660007,63318000
2014-07-17,45.450001,45.709999,44.250000,44.529999,38.044453,82180300
2014-07-18,44.650002,44.840000,44.250000,44.689999,38.181156,43407500
2014-07-21,44.560001,45.160000,44.220001,44.840000,38.309319,37604400
2014-07-22,45.000000,45.150002,44.590000,44.830002,38.300751,43095800
2014-07-23,45.450001,45.450001,44.619999,44.869999,38.334938,52362900
2014-07-24,44.930000,45.000000,44.320000,44.400002,37.933395,30725300
2014-07-25,44.299999,44.660000,44.299999,44.500000,38.018829,26737700
2014-07-28,44.360001,44.509998,43.930000,43.970001,37.566025,29684200
2014-07-29,43.910000,44.090000,43.639999,43.889999,37.497673,27763100
2014-07-30,44.070000,44.099998,43.290001,43.580002,37.232830,31921400
2014-07-31,43.380001,43.689999,43.080002,43.160000,36.873997,31537500
2014-08-01,43.209999,43.250000,42.599998,42.860001,36.617691,31170300
2014-08-04,42.970001,43.470001,42.810001,43.369999,37.053413,34277400
2014-08-05,43.310001,43.459999,42.830002,43.080002,36.805641,26266400
2014-08-06,42.740002,43.169998,42.209999,42.740002,36.515160,24634000
2014-08-07,42.840000,43.450001,42.650002,43.230000,36.933792,30314900
2014-08-08,43.230000,43.320000,42.910000,43.200001,36.908180,28942700
2014-08-11,43.259998,43.450001,43.020000,43.200001,36.908180,20351600
2014-08-12,43.040001,43.590000,43.000000,43.520000,37.181564,21431100
2014-08-13,43.680000,44.180000,43.520000,44.080002,37.660007,22889500
2014-08-14,44.080002,44.419998,44.009998,44.270000,37.822323,19313200
2014-08-15,44.580002,44.900002,44.400002,44.790001,38.266598,41611300
2014-08-18,44.939999,45.110001,44.680000,45.110001,38.539986,26891100
2014-08-19,44.970001,45.340000,44.830002,45.330002,38.969841,28139500
2014-08-20,45.340000,45.400002,44.900002,44.950001,38.643143,24770500
2014-08-21,44.840000,45.250000,44.830002,45.220001,38.875278,22285500
2014-08-22,45.349998,45.470001,45.070000,45.150002,38.815086,18294500
2014-08-25,45.400002,45.439999,45.040001,45.169998,38.832279,16910000
2014-08-26,45.310001,45.400002,44.939999,45.009998,38.694740,14873100
2014-08-27,44.900002,45.000000,44.759998,44.869999,38.574379,21287900
2014-08-28,44.750000,44.980000,44.610001,44.880001,38.582989,17657600
2014-08-29,45.090000,45.439999,44.860001,45.430000,39.055805,21607600
2014-09-02,45.430000,45.459999,44.849998,45.090000,38.763512,22976800
2014-09-03,44.529999,45.110001,44.529999,44.959999,38.651752,33684500
2014-09-04,44.740002,45.270000,44.720001,45.259998,38.909657,26475500
2014-09-05,45.110001,45.930000,45.110001,45.910000,39.468460,36939400
2014-09-08,46.020000,46.799999,45.990002,46.470001,39.949890,45736700
2014-09-09,46.470001,46.970001,46.419998,46.759998,40.199192,40302400
2014-09-10,46.820000,46.939999,46.279999,46.840000,40.267979,27302400
2014-09-11,46.740002,47.000000,46.470001,47.000000,40.405518,29216400
2014-09-12,46.910000,47.020000,46.599998,46.700001,40.147617,38244700
2014-09-15,46.540001,46.709999,46.099998,46.240002,39.752144,37667600
2014-09-16,46.389999,46.849998,46.290001,46.759998,40.199192,27910600
2014-09-17,46.259998,46.689999,46.230000,46.520000,39.992870,38311900
2014-09-18,46.590000,46.830002,46.459999,46.680000,40.130413,35556600
2014-09-19,46.810001,47.570000,46.599998,47.520000,40.852566,202522400
2014-09-22,47.299999,47.380001,46.980000,47.060001,40.457104,38686100
2014-09-23,46.849998,46.980000,46.470001,46.560001,40.027252,33430300
2014-09-24,46.630001,47.110001,46.340000,47.080002,40.474308,26582700
2014-09-25,46.880001,47.090000,46.029999,46.040001,39.580219,33077400
2014-09-26,45.930000,46.619999,45.759998,46.410000,39.898304,27078800
2014-09-29,45.980000,46.560001,45.759998,46.439999,39.924107,26091000
2014-09-30,46.369999,46.480000,46.009998,46.360001,39.855324,33033100
2014-10-01,46.270000,46.529999,45.849998,45.900002,39.459866,38088400
2014-10-02,45.830002,46.099998,45.639999,45.759998,39.339508,25119400
2014-10-03,45.980000,46.299999,45.610001,46.090000,39.623199,32453200
2014-10-06,46.119999,46.299999,45.919998,46.090000,39.623199,20604000
2014-10-07,45.860001,45.930000,45.419998,45.529999,39.141769,25723700
2014-10-08,45.480000,46.889999,45.340000,46.779999,40.216393,33031000
2014-10-09,46.500000,46.799999,45.740002,45.849998,39.416878,34422800
2014-10-10,45.599998,46.119999,43.950001,44.029999,37.852234,51978100
2014-10-13,43.820000,44.560001,43.490002,43.650002,37.525543,37100200
2014-10-14,43.869999,44.380001,43.560001,43.730000,37.594322,38115700
2014-10-15,43.000000,43.389999,42.099998,43.220001,37.155888,60218700
2014-10-16,42.529999,43.080002,42.220001,42.740002,36.743240,49040400
2014-10-17,43.200001,43.939999,42.790001,43.630001,37.508358,40683300
2014-10-20,43.060001,44.139999,42.810001,44.080002,37.895222,34527900
2014-10-21,44.360001,44.980000,44.189999,44.880001,38.582989,36433800
2014-10-22,45.000000,45.070000,44.230000,44.380001,38.153137,33570900
2014-10-23,44.619999,45.450001,44.529999,45.020000,38.703339,45451900
2014-10-24,46.830002,46.900002,45.180000,46.130001,39.657589,61076700
2014-10-27,45.709999,46.099998,45.709999,45.910000,39.468460,30371300
2014-10-28,45.860001,46.500000,45.770000,46.490002,39.967079,29049800
2014-10-29,46.439999,46.700001,46.340000,46.619999,40.078846,30276100
2014-10-30,46.320000,46.320000,45.770000,46.049999,39.588814,30073900
2014-10-31,46.939999,46.970001,46.480000,46.950001,40.362534,35849700
2014-11-03,46.889999,47.459999,46.730000,47.439999,40.783787,23130400
2014-11-04,47.299999,47.730000,47.250000,47.570000,40.895554,21530800
2014-11-05,47.799999,47.900002,47.259998,47.860001,41.144867,22449600
2014-11-06,47.860001,48.860001,47.790001,48.700001,41.866997,33037800
2014-11-07,48.919998,48.919998,48.290001,48.680000,41.849804,28000600
2014-11-10,48.650002,49.150002,48.549999,48.889999,42.030334,36370100
2014-11-11,48.849998,48.950001,48.650002,48.869999,42.013138,23445200
2014-11-12,48.560001,48.919998,48.520000,48.779999,41.935780,22722100
2014-11-13,48.810001,49.650002,48.709999,49.610001,42.649311,26210400
2014-11-14,49.740002,50.049999,49.389999,49.580002,42.623524,29081700
2014-11-17,49.410000,49.709999,49.139999,49.459999,42.520359,30318600
2014-11-18,49.130001,49.330002,48.700001,48.740002,42.165668,23995500
2014-11-19,48.660000,48.750000,47.930000,48.220001,41.715809,26177500
2014-11-20,48.000000,48.700001,47.869999,48.700001,42.131058,21510600
2014-11-21,49.020000,49.049999,47.570000,47.980000,41.508167,42884800
2014-11-24,47.990002,48.000000,47.389999,47.590000,41.170780,35434200
2014-11-25,47.660000,47.970001,47.450001,47.470001,41.066967,28008000
2014-11-26,47.490002,47.990002,47.279999,47.750000,41.309200,27163600
2014-11-28,47.950001,48.200001,47.610001,47.810001,41.361118,21534400
2014-12-01,47.880001,48.779999,47.709999,48.619999,42.061848,31191600
2014-12-02,48.840000,49.049999,48.200001,48.459999,41.923435,25773500
2014-12-03,48.439999,48.500000,47.810001,48.080002,41.594696,23534800
2014-12-04,48.389999,49.060001,48.200001,48.840000,42.252171,30320400
2014-12-05,48.820000,48.970001,48.380001,48.419998,41.888836,27313400
2014-12-08,48.259998,48.349998,47.450001,47.700001,41.265938,26663100
2014-12-09,47.110001,47.919998,47.049999,47.590000,41.170780,24330500
2014-12-10,47.580002,47.660000,46.700001,46.900002,40.573856,30431800
2014-12-11,47.080002,47.740002,46.680000,47.169998,40.807434,29060400
2014-12-12,46.779999,47.730000,46.669998,46.950001,40.617107,34248400
2014-12-15,47.200001,47.669998,46.549999,46.669998,40.374878,29247800
2014-12-16,45.900002,46.340000,45.130001,45.160000,39.068554,47801400
2014-12-17,45.049999,45.950001,44.900002,45.740002,39.570316,34970900
2014-12-18,46.580002,47.520000,46.340000,47.520000,41.110233,40105600
2014-12-19,47.630001,48.099998,47.169998,47.660000,41.231342,64551200
2014-12-22,47.779999,48.119999,47.709999,47.980000,41.508167,26566000
2014-12-23,48.369999,48.799999,48.130001,48.450001,41.914787,23648100
2014-12-24,48.639999,48.639999,48.080002,48.139999,41.646599,11437800
2014-12-26,48.410000,48.410000,47.820000,47.880001,41.421665,13197800
2014-12-29,47.700001,47.779999,47.259998,47.450001,41.049660,14439500
2014-12-30,47.439999,47.619999,46.840000,47.020000,40.677670,16384700
2014-12-31,46.730000,47.439999,46.450001,46.450001,40.184551,21552500
2015-01-02,46.660000,47.419998,46.540001,46.759998,40.452732,27913900
2015-01-05,46.369999,46.730000,46.250000,46.330002,40.080746,39673900
2015-01-06,46.380001,46.750000,45.540001,45.650002,39.492462,36447900
2015-01-07,45.980000,46.459999,45.490002,46.230000,39.994221,29114100
2015-01-08,46.750000,47.750000,46.720001,47.590000,41.170780,29645200
2015-01-09,47.610001,47.820000,46.900002,47.189999,40.824738,23944200
2015-01-12,47.419998,47.540001,46.360001,46.599998,40.314320,23651900
2015-01-13,46.970001,47.910000,46.060001,46.360001,40.106686,35270600
2015-01-14,45.959999,46.240002,45.619999,45.959999,39.760654,29719600
2015-01-15,46.220001,46.380001,45.410000,45.480000,39.345390,32750800
2015-01-16,45.310001,46.279999,45.169998,46.240002,40.002872,35695300
2015-01-20,46.299999,46.650002,45.570000,46.389999,40.132641,36161900
2015-01-21,45.939999,46.139999,45.480000,45.919998,39.726040,39081100
2015-01-22,46.380001,47.139999,46.080002,47.130001,40.772854,35898000
2015-01-23,47.360001,47.389999,46.799999,47.180000,40.816090,26211600
2015-01-26,47.000000,47.130001,46.240002,47.009998,40.669018,42525500
2015-01-27,42.950001,43.200001,42.110001,42.660000,36.905769,169164000
2015-01-28,42.740002,42.790001,41.160000,41.189999,35.634052,84507100
2015-01-29,40.930000,42.119999,40.790001,42.009998,36.343445,63585300
2015-01-30,41.549999,41.580002,40.349998,40.400002,34.950623,78004900
2015-02-02,40.590000,41.369999,40.230000,41.279999,35.711906,50352500
2015-02-03,41.630001,41.930000,41.049999,41.599998,35.988758,52082400
2015-02-04,41.939999,42.209999,41.360001,41.840000,36.196369,41614800
2015-02-05,42.220001,42.639999,41.860001,42.450001,36.724098,36548200
2015-02-06,42.680000,42.790001,42.150002,42.410000,36.689491,34616600
2015-02-09,42.240002,42.740002,42.209999,42.360001,36.646229,31381100
2015-02-10,42.740002,42.770000,42.180000,42.599998,36.853870,29670700
2015-02-11,42.650002,42.650002,42.209999,42.380001,36.663544,38262500
2015-02-12,42.660000,43.090000,42.509998,43.090000,37.277775,33268800
2015-02-13,43.380001,43.869999,43.150002,43.869999,37.952549,40264900
2015-02-17,43.970001,44.000000,43.189999,43.580002,37.969978,33695700
2015-02-18,43.630001,43.700001,43.389999,43.529999,37.926414,27111700
2015-02-19,43.180000,43.529999,43.049999,43.500000,37.900288,27603400
2015-02-20,43.509998,43.880001,43.290001,43.860001,38.213940,29721100
2015-02-23,43.700001,44.189999,43.650002,44.150002,38.466621,32518800
2015-02-24,44.150002,44.299999,43.919998,44.090000,38.414333,25271700
2015-02-25,43.950001,44.090000,43.799999,43.990002,38.327206,29759800
2015-02-26,43.990002,44.230000,43.889999,44.060001,38.388199,28957300
2015-02-27,44.130001,44.200001,43.660000,43.849998,38.205223,33807700
2015-03-02,43.669998,44.189999,43.549999,43.880001,38.231369,31924000
2015-03-03,43.560001,43.830002,43.090000,43.279999,37.708599,31748600
2015-03-04,43.009998,43.209999,42.880001,43.060001,37.516926,25748700
2015-03-05,43.070000,43.240002,42.820000,43.110001,37.560478,23193500
2015-03-06,43.000000,43.110001,42.150002,42.360001,36.907028,36248800
2015-03-09,42.189999,43.130001,42.189999,42.849998,37.333954,32108000
2015-03-10,42.349998,42.709999,42.029999,42.029999,36.619518,39159700
2015-03-11,42.310001,42.369999,41.840000,41.980000,36.575954,32215300
2015-03-12,41.330002,41.650002,40.860001,41.020000,35.739529,59992500
2015-03-13,40.700001,41.470001,40.610001,41.380001,36.053177,58007700
2015-03-16,41.470001,41.639999,41.279999,41.560001,36.210022,35273500
2015-03-17,41.369999,41.830002,41.150002,41.700001,36.332001,31673400
2015-03-18,41.430000,42.830002,41.330002,42.500000,37.029015,44194800
2015-03-19,42.259998,42.590000,42.220001,42.290001,36.846046,33879100
2015-03-20,42.560001,42.980000,42.490002,42.880001,37.360096,71904500
2015-03-23,42.880001,43.130001,42.779999,42.860001,37.342670,26246100
2015-03-24,42.779999,43.169998,42.750000,42.900002,37.377518,25513300
2015-03-25,42.919998,42.930000,41.439999,41.459999,36.122887,43469900
2015-03-26,41.220001,41.610001,40.919998,41.209999,35.905064,37495600
2015-03-27,41.119999,41.430000,40.830002,40.970001,35.695969,34401400
2015-03-30,41.099998,41.540001,40.910000,40.959999,35.687252,35049700
2015-03-31,40.779999,41.029999,40.540001,40.660000,35.425873,34887200
2015-04-01,40.599998,40.759998,40.310001,40.720001,35.478149,36865300
2015-04-02,40.660000,40.740002,40.119999,40.290001,35.103508,37487500
2015-04-06,40.340000,41.779999,40.180000,41.549999,36.201298,39223700
2015-04-07,41.610001,41.910000,41.310001,41.529999,36.183876,28809400
2015-04-08,41.459999,41.689999,41.040001,41.419998,36.088036,24753400
2015-04-09,41.250000,41.619999,41.250000,41.480000,36.140316,25723900
2015-04-10,41.630001,41.950001,41.410000,41.720001,36.349422,28022000
2015-04-13,41.400002,42.060001,41.389999,41.759998,36.384270,30276700
2015-04-14,41.799999,42.029999,41.389999,41.650002,36.288425,24244400
2015-04-15,41.759998,42.459999,41.680000,42.259998,36.819908,27343600
2015-04-16,41.950001,42.340000,41.820000,42.160000,36.732777,22509700
2015-04-17,41.669998,41.740002,41.160000,41.619999,36.262299,42387600
2015-04-20,41.730000,43.169998,41.680000,42.910000,37.386230,46057700
2015-04-21,43.000000,43.150002,42.529999,42.639999,37.151001,26013800
2015-04-22,42.669998,43.130001,42.549999,42.990002,37.455929,25064300
2015-04-23,42.889999,43.610001,42.799999,43.340000,37.760876,46309500
2015-04-24,45.660000,48.139999,45.650002,47.869999,41.707729,130933700
2015-04-27,47.230000,48.130001,47.220001,48.029999,41.847130,59248200
2015-04-28,47.779999,49.209999,47.700001,49.160000,42.831676,60730800
2015-04-29,48.720001,49.310001,48.500000,49.060001,42.744537,47804600
2015-04-30,48.700001,49.540001,48.599998,48.639999,42.378620,64725500
2015-05-01,48.580002,48.880001,48.400002,48.660000,42.396046,38937300
2015-05-04,48.369999,48.869999,48.180000,48.240002,42.030109,34039500
2015-05-05,47.820000,48.160000,47.310001,47.599998,41.472496,50369200
2015-05-06,47.570000,47.770000,46.020000,46.279999,40.322422,52433000
2015-05-07,46.270000,47.090000,46.160000,46.700001,40.688366,32971700
2015-05-08,47.549999,47.980000,47.520000,47.750000,41.603180,35364900
2015-05-11,47.549999,47.910000,47.369999,47.369999,41.272083,24609400
2015-05-12,46.849998,47.680000,46.419998,47.349998,41.254673,29928300
2015-05-13,48.189999,48.320000,47.570000,47.630001,41.498634,34184600
2015-05-14,48.029999,48.820000,48.029999,48.720001,42.448322,32980900
2015-05-15,48.869999,48.910000,48.049999,48.299999,42.082382,28642700
2015-05-18,47.980000,48.220001,47.610001,48.009998,41.829716,24136500
2015-05-19,47.560001,47.810001,47.180000,47.580002,41.724480,28574800
2015-05-20,47.389999,47.930000,47.270000,47.580002,41.724480,25047900
2015-05-21,47.279999,47.599998,47.009998,47.419998,41.584171,22410700
2015-05-22,47.299999,47.349998,46.820000,46.900002,41.128166,25720600
2015-05-26,46.830002,46.880001,46.189999,46.590000,40.856319,29581900
2015-05-27,46.820000,47.770000,46.619999,47.610001,41.750778,27335600
2015-05-28,47.500000,48.020000,47.389999,47.450001,41.610477,19283700
2015-05-29,47.430000,47.570000,46.590000,46.860001,41.093086,36519600
2015-06-01,47.060001,47.770000,46.619999,47.230000,41.417545,28837300
2015-06-02,46.930000,47.349998,46.619999,46.919998,41.145710,21498300
2015-06-03,47.369999,47.740002,46.820000,46.849998,41.084328,28002200
2015-06-04,46.790001,47.160000,46.200001,46.360001,40.654621,27745500
2015-06-05,46.310001,46.520000,45.840000,46.139999,40.461700,25438100
2015-06-08,46.299999,46.430000,45.669998,45.730000,40.102158,22121600
2015-06-09,45.759998,45.939999,45.459999,45.650002,40.032001,24406100
2015-06-10,45.790001,46.830002,45.689999,46.610001,40.873856,28417400
2015-06-11,46.660000,46.919998,46.130001,46.439999,40.724773,27347800
2015-06-12,46.220001,46.470001,45.900002,45.970001,40.312618,23931000
2015-06-15,45.450001,45.650002,45.020000,45.480000,39.882931,33254500
2015-06-16,45.349998,46.240002,45.299999,45.830002,40.189846,27070300
2015-06-17,45.730000,46.070000,45.360001,45.970001,40.312618,28704100
2015-06-18,46.220001,46.799999,46.169998,46.720001,40.970322,32658300
2015-06-19,46.790001,46.830002,45.990002,46.099998,40.426613,63837000
2015-06-22,46.330002,46.720001,46.160000,46.230000,40.540623,20318100
2015-06-23,46.130001,46.279999,45.619999,45.910000,40.260002,25896500
2015-06-24,45.669998,46.250000,45.549999,45.639999,40.023235,34890900
2015-06-25,46.029999,46.060001,45.500000,45.650002,40.032001,20616000
2015-06-26,45.650002,46.279999,45.029999,45.259998,39.690002,49835300
2015-06-29,45.040001,45.230000,44.360001,44.369999,38.909523,34081700
2015-06-30,44.709999,44.720001,43.939999,44.150002,38.716606,35945400
2015-07-01,44.459999,45.230000,44.099998,44.450001,38.979683,28343900
2015-07-02,44.480000,44.750000,44.060001,44.400002,38.935844,21752000
2015-07-06,43.959999,44.480000,43.950001,44.389999,38.927067,23034000
2015-07-07,44.340000,44.490002,43.320000,44.299999,38.848137,36435800
2015-07-08,44.439999,44.900002,44.029999,44.240002,38.795525,39785900
2015-07-09,44.750000,45.220001,44.500000,44.520000,39.041061,32424700
2015-07-10,45.009998,45.139999,44.570000,44.610001,39.119987,25465800
2015-07-13,44.980000,45.619999,44.950001,45.540001,39.935543,28178300
2015-07-14,45.450001,45.959999,45.310001,45.619999,40.005692,22880300
2015-07-15,45.680000,45.889999,45.430000,45.759998,40.128464,26629600
2015-07-16,46.009998,46.689999,45.970001,46.660000,40.917709,26271700
2015-07-17,46.549999,46.779999,46.259998,46.619999,40.882629,29467100
2015-07-20,46.650002,47.130001,46.439999,46.919998,41.145710,30631900
2015-07-21,46.779999,47.330002,46.480000,47.279999,41.461395,42781900
2015-07-22,45.439999,46.930000,45.200001,45.540001,39.935543,59152400
2015-07-23,45.270000,46.230000,45.099998,46.110001,40.435383,33934000
2015-07-24,45.910000,46.320000,45.799999,45.939999,40.286304,32333200
2015-07-27,45.939999,46.009998,45.250000,45.349998,39.768913,39701400
2015-07-28,45.580002,45.639999,44.790001,45.340000,39.760151,34328900
2015-07-29,45.400002,46.779999,45.259998,46.290001,40.593235,40945900
2015-07-30,46.259998,47.400002,45.930000,46.880001,41.110626,39777900
2015-07-31,47.290001,47.369999,46.500000,46.700001,40.952785,31201500
2015-08-03,46.980000,47.000000,46.450001,46.810001,41.049244,24125900
2015-08-04,46.750000,47.709999,46.680000,47.540001,41.689419,33403900
2015-08-05,47.980000,48.410000,47.540001,47.580002,41.724480,26959700
2015-08-06,47.709999,47.770000,46.330002,46.619999,40.882629,27368000
2015-08-07,46.389999,46.779999,46.259998,46.740002,40.987865,19163000
2015-08-10,46.950001,47.490002,46.840000,47.330002,41.505257,23079900
2015-08-11,46.820000,46.939999,45.900002,46.410000,40.698467,29237400
2015-08-12,46.189999,46.900002,45.709999,46.740002,40.987865,30181400
2015-08-13,47.060001,47.099998,46.490002,46.730000,40.979092,22627200
2015-08-14,46.529999,47.099998,46.520000,47.000000,41.215862,21473400
2015-08-17,46.810001,47.450001,46.570000,47.320000,41.496483,21099700
2015-08-18,46.840000,47.430000,46.700001,47.270000,41.725986,23574100
2015-08-19,46.779999,47.080002,46.299999,46.610001,41.143394,31485500
2015-08-20,46.070000,46.470001,45.660000,45.660000,40.304802,36238200
2015-08-21,45.299999,45.480000,43.070000,43.070000,38.018574,70053100
2015-08-24,40.450001,42.689999,39.720001,41.680000,36.791603,88753700
2015-08-25,42.570000,43.240002,40.389999,40.470001,35.723511,70616600
2015-08-26,42.009998,42.840000,41.060001,42.709999,37.700798,63408000
2015-08-27,43.230000,43.950001,42.930000,43.900002,38.751221,50943200
2015-08-28,43.400002,44.150002,43.389999,43.930000,38.777702,28246700
2015-08-31,43.560001,43.930000,43.099998,43.520000,38.415794,34441700
2015-09-01,42.169998,42.590000,41.660000,41.820000,36.915188,49688900
2015-09-02,42.360001,43.380001,41.880001,43.360001,38.274570,37671500
2015-09-03,43.410000,43.980000,43.279999,43.500000,38.398140,28285200
2015-09-04,42.810001,43.040001,42.200001,42.610001,37.612522,37138800
2015-09-08,43.299999,44.000000,43.200001,43.889999,38.742409,32469800
2015-09-09,44.209999,44.400002,42.910000,43.070000,38.018574,33469500
2015-09-10,43.119999,43.790001,42.750000,43.290001,38.212769,31366600
2015-09-11,43.139999,43.590000,42.939999,43.480000,38.380489,27132500
2015-09-14,43.430000,43.439999,42.860001,43.040001,37.992100,23656000
2015-09-15,43.189999,44.290001,43.080002,43.980000,38.821850,28882200
2015-09-16,43.970001,44.380001,43.840000,44.299999,39.104324,23372200
2015-09-17,44.290001,45.000000,44.080002,44.250000,39.060188,32768200
2015-09-18,43.500000,43.990002,43.330002,43.480000,38.380489,63143700
2015-09-21,43.619999,44.470001,43.599998,44.110001,38.936604,26177200
2015-09-22,43.380001,44.049999,43.310001,43.900002,38.751221,28085900
2015-09-23,43.930000,44.169998,43.509998,43.869999,38.724754,17145200
2015-09-24,43.450001,44.130001,43.270000,43.910000,38.760071,27905600
2015-09-25,44.480000,44.730000,43.759998,43.939999,38.786537,29384600
2015-09-28,43.830002,44.090000,43.209999,43.290001,38.212769,27613800
2015-09-29,43.369999,43.570000,43.049999,43.439999,38.345177,32763600
2015-09-30,43.880001,44.299999,43.660000,44.259998,39.069004,34958900
2015-10-01,44.750000,44.750000,43.750000,44.610001,39.377960,28657900
2015-10-02,44.270000,45.570000,43.919998,45.570000,40.225376,41839000
2015-10-05,45.750000,46.889999,45.700001,46.630001,41.161049,34369300
2015-10-06,46.330002,47.180000,46.220001,46.750000,41.266972,27017200
2015-10-07,47.099998,47.349998,45.950001,46.799999,41.311111,27711500
2015-10-08,46.560001,47.520000,46.500000,47.450001,41.884872,33772700
2015-10-09,47.450001,47.540001,46.919998,47.110001,41.584755,28600600
2015-10-12,46.980000,47.070000,46.500000,47.000000,41.487652,19769100
2015-10-13,46.560001,47.130001,46.560001,46.889999,41.390564,19987800
2015-10-14,46.650002,47.099998,46.529999,46.680000,41.205177,24697800
2015-10-15,47.009998,47.029999,46.529999,47.009998,41.496483,27189400
2015-10-16,47.020000,47.540001,46.900002,47.509998,41.937840,26450300
2015-10-19,47.419998,47.880001,47.020000,47.619999,42.034943,29387600
2015-10-20,47.439999,47.810001,47.020000,47.770000,42.167347,30802200
2015-10-21,47.919998,47.990002,47.110001,47.200001,41.664185,25144300
2015-10-22,47.529999,48.950001,47.090000,48.029999,42.396839,56637100
2015-10-23,52.299999,54.070000,52.250000,52.869999,46.669189,135227100
2015-10-26,52.529999,54.320000,52.500000,54.250000,47.887344,64633300
2015-10-27,53.990002,54.369999,53.580002,53.689999,47.393024,50999900
2015-10-28,53.540001,53.980000,52.860001,53.980000,47.649006,47000800
2015-10-29,53.540001,53.830002,53.220001,53.360001,47.101723,30202100
2015-10-30,53.320000,53.990002,52.619999,52.639999,46.466171,46619800
2015-11-02,52.849998,53.360001,52.619999,53.240002,46.995804,30285000
2015-11-03,52.930000,54.389999,52.900002,54.150002,47.799076,36596900
2015-11-04,54.180000,54.880001,54.060001,54.400002,48.019753,37087800
2015-11-05,54.490002,54.700001,54.000000,54.380001,48.002090,31468500
2015-11-06,54.090000,54.980000,53.959999,54.919998,48.478752,32851200
2015-11-09,54.549999,54.869999,53.560001,54.160000,47.807899,32513100
2015-11-10,54.070000,54.130001,53.270000,53.509998,47.234127,55283700
2015-11-11,53.700001,54.200001,53.459999,53.650002,47.357716,36516300
2015-11-12,53.480000,53.980000,53.189999,53.320000,47.066418,35361100
2015-11-13,53.070000,53.290001,52.529999,52.840000,46.642708,36848200
2015-11-16,53.080002,53.889999,52.849998,53.770000,47.463642,32165200
2015-11-17,53.169998,53.529999,52.849998,52.970001,47.072617,31551300
2015-11-18,53.000000,53.980000,52.980000,53.849998,47.854641,29710000
2015-11-19,53.990002,54.660000,53.779999,53.939999,47.934620,28149200
2015-11-20,54.250000,54.299999,53.270000,54.189999,48.156811,37147600
2015-11-23,54.250000,54.459999,53.750000,54.189999,48.156811,28235900
2015-11-24,53.919998,54.439999,53.580002,54.250000,48.210125,24600000
2015-11-25,54.090000,54.230000,53.689999,53.689999,47.712463,21005100
2015-11-27,53.799999,54.080002,53.790001,53.930000,47.925755,9009100
2015-11-30,54.540001,54.959999,54.000000,54.349998,48.298996,56241400
2015-12-01,54.410000,55.230000,54.299999,55.220001,49.072132,39952800
2015-12-02,55.320000,55.959999,55.060001,55.209999,49.063225,47274900
2015-12-03,55.490002,55.770000,53.930000,54.200001,48.165668,38627800
2015-12-04,54.119999,56.230000,54.099998,55.910000,49.685310,43963700
2015-12-07,55.790001,55.970001,55.290001,55.810001,49.596443,30709800
2015-12-08,55.470001,56.099998,54.990002,55.790001,49.578667,32878000
2015-12-09,55.369999,55.869999,54.509998,54.980000,48.858852,36373200
2015-12-10,55.389999,55.660000,55.009998,55.270000,49.116554,31775800
2015-12-11,54.709999,55.099998,54.009998,54.060001,48.041267,39549500
2015-12-14,54.330002,55.209999,53.680000,55.139999,49.001030,46768900
2015-12-15,55.660000,55.900002,55.090000,55.200001,49.054344,39843000
2015-12-16,55.540001,56.250000,54.759998,56.130001,49.880802,37503300
2015-12-17,56.360001,56.790001,55.529999,55.700001,49.498680,41280900
2015-12-18,55.770000,56.000000,54.029999,54.130001,48.103481,84684200
2015-12-21,54.880001,55.349998,54.230000,54.830002,48.725536,37246300
2015-12-22,54.990002,55.480000,54.500000,55.349998,49.187653,28322200
2015-12-23,55.700001,55.880001,55.439999,55.820000,49.605324,27279800
2015-12-24,55.860001,55.959999,55.430000,55.669998,49.472023,9558500
2015-12-28,55.349998,55.950001,54.980000,55.950001,49.720848,22458300
2015-12-29,56.290001,56.849998,56.060001,56.549999,50.254047,27731400
2015-12-30,56.470001,56.779999,56.290001,56.310001,50.040779,21704500
2015-12-31,56.040001,56.189999,55.419998,55.480000,49.303177,27334100
2016-01-04,54.320000,54.799999,53.389999,54.799999,48.698891,53778000
2016-01-05,54.930000,55.389999,54.540001,55.049999,48.921043,34079700
2016-01-06,54.320000,54.400002,53.639999,54.049999,48.032398,39518900
2016-01-07,52.700001,53.490002,52.070000,52.169998,46.361691,56564900
2016-01-08,52.369999,53.279999,52.150002,52.330002,46.503891,48754000
2016-01-11,52.509998,52.849998,51.459999,52.299999,46.477215,36943800
2016-01-12,52.759998,53.099998,52.060001,52.779999,46.903774,36095500
2016-01-13,53.799999,54.070000,51.299999,51.639999,45.890705,66883600
2016-01-14,52.000000,53.419998,51.570000,53.110001,47.197041,52381900
2016-01-15,51.310001,51.970001,50.340000,50.990002,45.313061,71820700
2016-01-19,51.480000,51.680000,50.060001,50.560001,44.930954,43564500
2016-01-20,49.980000,51.380001,49.099998,50.790001,45.135334,63273000
2016-01-21,51.000000,51.580002,50.299999,50.480000,44.859852,40191200
2016-01-22,51.410000,52.330002,51.259998,52.290001,46.468338,37555800
2016-01-25,51.939999,52.650002,51.650002,51.790001,46.023994,34707700
2016-01-26,51.790001,52.439999,51.549999,52.169998,46.361691,28900800
2016-01-27,52.009998,52.200001,51.020000,51.220001,45.517467,36775200
2016-01-28,51.860001,52.209999,51.250000,52.060001,46.263931,62513800
2016-01-29,54.730000,55.090000,54.000000,55.090000,48.956600,83611700
2016-02-01,54.880001,55.090000,54.500000,54.709999,48.618904,44208500
2016-02-02,54.169998,54.259998,52.650002,53.000000,47.099281,56313800
2016-02-03,53.250000,53.389999,51.259998,52.160000,46.352798,57559800
2016-02-04,52.099998,52.810001,51.369999,52.000000,46.210621,46987100
2016-02-05,51.939999,52.000000,49.560001,50.160000,44.575481,62009000
2016-02-08,49.549999,49.570000,48.189999,49.410000,43.908978,59290500
2016-02-09,49.020000,50.240002,48.669998,49.279999,43.793453,46740500
2016-02-10,49.889999,50.389999,49.520000,49.709999,44.175575,38237000
2016-02-11,48.680000,50.110001,48.509998,49.689999,44.157806,48878600
2016-02-12,50.250000,50.680000,49.750000,50.500000,44.877625,34243300
2016-02-16,50.900002,51.090000,50.130001,51.090000,45.727917,37291200
2016-02-17,51.490002,52.770000,51.450001,52.419998,46.918324,40789000
2016-02-18,52.330002,52.950001,52.099998,52.189999,46.712460,27176000
2016-02-19,51.970001,52.279999,51.529999,51.820000,46.381298,33559100
2016-02-22,52.279999,53.000000,52.279999,52.650002,47.124187,25008300
2016-02-23,52.340000,52.369999,50.980000,51.180000,45.808475,28895300
2016-02-24,50.689999,51.500000,50.200001,51.360001,45.969585,33014500
2016-02-25,51.730000,52.099998,50.610001,52.099998,46.631912,26939500
2016-02-26,52.599998,52.680000,51.099998,51.299999,45.915871,35975900
2016-02-29,51.349998,51.650002,50.660000,50.880001,45.539963,31654000
2016-03-01,50.970001,52.590000,50.919998,52.580002,47.061531,33024500
2016-03-02,52.410000,52.959999,52.160000,52.950001,47.392704,29289900
2016-03-03,52.970001,52.970001,51.779999,52.349998,46.855686,24427800
2016-03-04,52.400002,52.450001,51.709999,52.029999,46.569256,33034200
2016-03-07,51.560001,51.799999,50.580002,51.029999,45.674210,38407800
2016-03-08,50.799999,52.130001,50.599998,51.650002,46.229141,33835100
2016-03-09,51.889999,52.849998,51.860001,52.840000,47.294247,28251600
2016-03-10,52.930000,52.939999,51.160000,52.049999,46.587162,38387800
2016-03-11,53.000000,53.070000,52.380001,53.070000,47.500111,32275700
2016-03-14,52.709999,53.590000,52.630001,53.169998,47.589619,24083600
2016-03-15,52.750000,53.590000,52.740002,53.590000,47.965534,21104800
2016-03-16,53.450001,54.599998,53.400002,54.349998,48.645771,31691700
2016-03-17,54.209999,55.000000,54.000000,54.660000,48.923233,28223900
2016-03-18,54.919998,54.970001,53.450001,53.490002,47.876030,67625500
2016-03-21,53.250000,53.930000,52.930000,53.860001,48.207191,23925700
2016-03-22,53.610001,54.250000,53.459999,54.070000,48.395149,23124100
2016-03-23,54.110001,54.240002,53.740002,53.970001,48.305653,20129000
2016-03-24,53.840000,54.330002,53.730000,54.209999,48.520458,19950000
2016-03-28,54.209999,54.290001,53.330002,53.540001,47.920784,17025100
2016-03-29,53.660000,54.860001,53.450001,54.709999,48.967979,23924300
2016-03-30,54.930000,55.639999,54.900002,55.049999,49.272285,23008300
2016-03-31,54.950001,55.590000,54.860001,55.230000,49.433403,26360500
2016-04-01,55.049999,55.610001,54.570000,55.570000,49.737713,24399200
2016-04-04,55.430000,55.660000,55.000000,55.430000,49.612434,18928800
2016-04-05,55.189999,55.299999,54.459999,54.560001,48.833729,19272300
2016-04-06,54.360001,55.200001,54.209999,55.119999,49.334961,21188700
2016-04-07,54.869999,54.910000,54.230000,54.459999,48.744225,19225100
2016-04-08,54.669998,55.279999,54.320000,54.419998,48.708424,22167200
2016-04-11,54.490002,55.150002,54.299999,54.310001,48.609978,21414200
2016-04-12,54.369999,54.779999,53.759998,54.650002,48.914276,24944300
2016-04-13,55.119999,55.439999,54.889999,55.349998,49.540810,20818000
2016-04-14,55.220001,55.580002,55.070000,55.360001,49.549774,20877100
2016-04-15,55.299999,55.919998,55.110001,55.650002,49.809330,28793800
2016-04-18,55.490002,56.590000,55.209999,56.459999,50.534313,23786000
2016-04-19,56.630001,56.770000,55.680000,56.389999,50.471657,29596800
2016-04-20,56.290001,56.500000,55.490002,55.590000,49.755638,36195700
2016-04-21,55.799999,56.230000,55.419998,55.779999,49.925682,38909100
2016-04-22,51.910000,52.430000,50.770000,51.779999,46.345493,126834100
2016-04-25,51.779999,52.130001,51.630001,52.110001,46.640869,33226900
2016-04-26,52.259998,52.349998,51.090000,51.439999,46.041183,33532600
2016-04-27,51.480000,51.500000,50.549999,50.939999,45.593666,43369300
2016-04-28,50.619999,50.770000,49.560001,49.900002,44.662819,43134800
2016-04-29,49.349998,50.250000,49.349998,49.869999,44.635960,48411700
2016-05-02,50.000000,50.750000,49.779999,50.610001,45.298283,33114500
2016-05-03,50.340000,50.410000,49.599998,49.779999,44.555408,26460200
2016-05-04,49.840000,50.060001,49.459999,49.869999,44.635960,24257600
2016-05-05,49.869999,50.299999,49.730000,49.939999,44.698620,25390700
2016-05-06,49.919998,50.389999,49.660000,50.389999,45.101376,24787300
2016-05-09,50.490002,50.590000,50.000000,50.070000,44.814968,17951600
2016-05-10,50.330002,51.099998,50.189999,51.020000,45.665253,22891000
2016-05-11,51.130001,51.779999,51.000000,51.049999,45.692108,24039100
2016-05-12,51.200001,51.810001,50.919998,51.509998,46.103836,24102800
2016-05-13,51.439999,51.900002,51.040001,51.080002,45.718971,22592300
2016-05-16,50.799999,51.959999,50.750000,51.830002,46.390255,20032000
2016-05-17,51.720001,51.730000,50.360001,50.509998,45.525002,27803500
2016-05-18,50.480000,51.139999,50.299999,50.810001,45.795380,24907500
2016-05-19,50.470001,50.619999,49.820000,50.320000,45.353752,23842400
2016-05-20,50.480000,51.220001,50.400002,50.619999,45.624134,23905800
2016-05-23,50.599998,50.680000,49.980000,50.029999,45.092361,26118700
2016-05-24,50.700001,51.709999,50.400002,51.590000,46.498402,34757900
2016-05-25,51.919998,52.490002,51.790001,52.119999,46.976101,24040200
2016-05-26,51.930000,51.980000,51.360001,51.889999,46.768806,24335200
2016-05-27,51.919998,52.320000,51.770000,52.320000,47.156368,17721400
2016-05-31,52.259998,53.000000,52.080002,53.000000,47.769241,37653100
2016-06-01,52.439999,52.950001,52.439999,52.849998,47.634056,25324800
2016-06-02,52.639999,52.740002,51.840000,52.480000,47.300564,22840800
2016-06-03,52.380001,52.419998,51.599998,51.790001,46.678661,23368300
2016-06-06,51.990002,52.349998,51.889999,52.130001,46.985111,18243300
2016-06-07,52.240002,52.730000,52.099998,52.099998,46.958076,20866800
2016-06-08,52.020000,52.439999,51.869999,52.040001,46.903992,21149400
2016-06-09,52.000000,52.000000,51.490002,51.619999,46.525440,20305700
2016-06-10,51.049999,52.049999,51.040001,51.480000,46.399269,25833200
2016-06-13,49.580002,50.720001,49.060001,50.139999,45.191517,83217800
2016-06-14,49.900002,50.099998,49.570000,49.830002,44.912109,42577100
2016-06-15,49.779999,50.119999,49.689999,49.689999,44.785931,33757600
2016-06-16,49.520000,50.470001,49.509998,50.389999,45.416840,31188600
2016-06-17,50.410000,50.430000,49.820000,50.130001,45.182503,45710500
2016-06-20,50.639999,50.830002,50.029999,50.070000,45.128426,35607900
2016-06-21,50.200001,51.430000,50.160000,51.189999,46.137882,34097800
2016-06-22,51.080002,51.459999,50.950001,50.990002,45.957619,28816800
2016-06-23,51.279999,52.060001,51.150002,51.910000,46.786831,29028800
2016-06-24,49.810001,50.939999,49.520000,49.830002,44.912109,133503000
2016-06-27,49.099998,49.150002,48.040001,48.430000,43.650284,50216300
2016-06-28,48.919998,49.470001,48.669998,49.439999,44.560604,38140700
2016-06-29,49.910000,50.720001,49.799999,50.540001,45.552048,31304000
2016-06-30,50.720001,51.299999,50.500000,51.169998,46.119862,28527800
2016-07-01,51.130001,51.720001,51.070000,51.160000,46.110844,21400400
2016-07-05,50.830002,51.279999,50.740002,51.169998,46.119862,24806400
2016-07-06,50.779999,51.540001,50.389999,51.380001,46.309139,28167500
2016-07-07,51.419998,51.610001,51.070000,51.380001,46.309139,19585200
2016-07-08,51.730000,52.360001,51.549999,52.299999,47.138340,28391000
2016-07-11,52.500000,52.830002,52.470001,52.590000,47.399708,22269200
2016-07-12,52.939999,53.400002,52.790001,53.209999,47.958519,27317600
2016-07-13,53.560001,53.860001,53.180000,53.509998,48.228920,25356800
2016-07-14,53.840000,53.990002,53.580002,53.740002,48.436222,24545500
2016-07-15,53.950001,54.000000,53.209999,53.700001,48.400158,32024400
2016-07-18,53.700001,54.340000,53.549999,53.959999,48.634502,31433900
2016-07-19,53.709999,53.900002,52.930000,53.090000,47.850361,53336500
2016-07-20,56.150002,56.840000,55.529999,55.910000,50.392056,89893300
2016-07-21,55.980000,56.230000,55.759998,55.799999,50.292900,32776700
2016-07-22,56.080002,56.630001,55.779999,56.570000,50.986916,32157200
2016-07-25,56.470001,56.740002,56.259998,56.730000,51.131123,25610600
2016-07-26,56.520000,57.290001,56.509998,56.759998,51.158161,28079000
2016-07-27,56.610001,56.799999,56.110001,56.189999,50.644424,32327500
2016-07-28,56.000000,56.369999,55.720001,56.209999,50.662437,37550400
2016-07-29,56.259998,56.759998,56.049999,56.680000,51.086056,30558700
2016-08-01,56.599998,56.750000,56.139999,56.580002,50.995926,26003400
2016-08-02,56.849998,56.900002,56.310001,56.580002,50.995926,35122000
2016-08-03,56.680000,57.110001,56.490002,56.970001,51.347443,22075600
2016-08-04,56.799999,57.520000,56.669998,57.389999,51.725986,26587700
2016-08-05,57.650002,58.209999,57.450001,57.959999,52.239723,29335200
2016-08-08,58.060001,58.090000,57.779999,58.060001,52.329857,19473500
2016-08-09,58.169998,58.500000,58.020000,58.200001,52.456036,16920700
2016-08-10,58.160000,58.320000,57.820000,58.020000,52.293812,15756900
2016-08-11,58.029999,58.450001,58.029999,58.299999,52.546165,18162300
2016-08-12,58.029999,58.189999,57.619999,57.939999,52.221706,21655200
2016-08-15,58.009998,58.500000,57.959999,58.119999,52.383930,19283900
2016-08-16,57.610001,57.619999,57.270000,57.439999,52.093723,20523500
2016-08-17,57.540001,57.680000,57.230000,57.560001,52.202549,18856400
2016-08-18,57.419998,57.700001,57.270000,57.599998,52.238834,14214300
2016-08-19,57.430000,57.730000,57.200001,57.619999,52.256966,17271000
2016-08-22,57.599998,57.750000,57.259998,57.669998,52.302326,15221900
2016-08-23,57.900002,58.180000,57.849998,57.889999,52.501839,18732400
2016-08-24,57.799999,58.040001,57.720001,57.950001,52.556255,18151500
2016-08-25,57.880001,58.290001,57.779999,58.169998,52.755783,18552600
2016-08-26,58.279999,58.700001,57.689999,58.029999,52.628803,20971200
2016-08-29,58.180000,58.599998,58.099998,58.099998,52.692287,16417200
2016-08-30,57.980000,58.189999,57.610001,57.889999,52.501839,16930200
2016-08-31,57.650002,57.799999,57.299999,57.459999,52.111870,20860300
2016-09-01,57.009998,57.820000,57.009998,57.590000,52.229763,26075400
2016-09-02,57.669998,58.189999,57.419998,57.669998,52.302326,18900500
2016-09-06,57.779999,57.799999,57.209999,57.610001,52.247902,16278400
2016-09-07,57.470001,57.840000,57.410000,57.660000,52.293247,17493400
2016-09-08,57.630001,57.790001,57.180000,57.430000,52.084660,20146100
2016-09-09,56.790001,57.520000,56.209999,56.209999,50.978203,35113900
2016-09-12,56.000000,57.209999,55.610001,57.049999,51.740021,29303000
2016-09-13,56.500000,56.650002,56.049999,56.529999,51.268417,30130200
2016-09-14,56.389999,56.630001,56.029999,56.259998,51.023560,24062500
2016-09-15,56.150002,57.349998,55.980000,57.189999,51.867004,26847000
2016-09-16,57.630001,57.630001,56.750000,57.250000,51.921413,44607000
2016-09-19,57.270000,57.750000,56.849998,56.930000,51.631187,20937100
2016-09-20,57.349998,57.349998,56.750000,56.810001,51.522354,17384000
2016-09-21,57.509998,57.849998,57.080002,57.759998,52.383938,33707300
2016-09-22,57.919998,58.000000,57.630001,57.820000,52.438351,19822200
2016-09-23,57.869999,57.910000,57.380001,57.430000,52.084660,19955300
2016-09-26,57.080002,57.139999,56.830002,56.900002,51.603985,21688700
2016-09-27,56.930000,58.060001,56.680000,57.950001,52.556255,28065100
2016-09-28,57.880001,58.060001,57.669998,58.029999,52.628803,20536400
2016-09-29,57.810001,58.169998,57.209999,57.400002,52.057457,25463500
2016-09-30,57.570000,57.770000,57.340000,57.599998,52.238834,29910800
2016-10-03,57.410000,57.549999,57.060001,57.419998,52.075584,19189500
2016-10-04,57.270000,57.599998,56.970001,57.240002,51.912334,20085900
2016-10-05,57.290001,57.959999,57.259998,57.639999,52.275112,16726400
2016-10-06,57.740002,57.860001,57.279999,57.740002,52.365795,16212600
2016-10-07,57.849998,57.980000,57.419998,57.799999,52.420219,20089000
2016-10-10,57.910000,58.389999,57.869999,58.040001,52.637875,18196500
2016-10-11,57.889999,58.020000,56.889999,57.189999,51.867004,26497400
2016-10-12,57.110001,57.270000,56.400002,57.110001,51.794430,22177500
2016-10-13,56.700001,57.299999,56.320000,56.919998,51.622116,25313700
2016-10-14,57.119999,57.740002,57.119999,57.419998,52.075584,27402500
2016-10-17,57.360001,57.459999,56.869999,57.220001,51.894207,23830000
2016-10-18,57.529999,57.950001,57.410000,57.660000,52.293247,19149500
2016-10-19,57.470001,57.840000,57.400002,57.529999,52.175339,22878400
2016-10-20,57.500000,57.520000,56.660000,57.250000,51.921413,49455600
2016-10-21,60.279999,60.450001,59.490002,59.660000,54.107101,80032200
2016-10-24,59.939999,61.000000,59.930000,61.000000,55.322384,54067000
2016-10-25,60.849998,61.369999,60.799999,60.990002,55.313297,35137200
2016-10-26,60.810001,61.200001,60.470001,60.630001,54.986809,29911600
2016-10-27,60.610001,60.830002,60.090000,60.099998,54.506134,28479900
2016-10-28,60.009998,60.520000,59.580002,59.869999,54.297554,33574700
2016-10-31,60.160000,60.419998,59.919998,59.919998,54.342888,26434700
2016-11-01,59.970001,60.020000,59.250000,59.799999,54.234074,24533000
2016-11-02,59.820000,59.930000,59.299999,59.430000,53.898506,22147000
2016-11-03,59.529999,59.639999,59.110001,59.209999,53.698982,21600400
2016-11-04,58.650002,59.279999,58.520000,58.709999,53.245518,28697000
2016-11-07,59.779999,60.520000,59.779999,60.419998,54.796368,31664800
2016-11-08,60.549999,60.779999,60.150002,60.470001,54.841705,22935400
2016-11-09,60.000000,60.590000,59.200001,60.169998,54.569614,49632500
2016-11-10,60.480000,60.490002,57.630001,58.700001,53.236454,57822400
2016-11-11,58.230000,59.119999,58.009998,59.020000,53.526665,38767800
2016-11-14,59.020000,59.080002,57.279999,58.119999,52.710426,41328400
2016-11-15,58.330002,59.490002,58.320000,58.869999,53.751305,35904100
2016-11-16,58.939999,59.660000,58.810001,59.650002,54.463482,27332500
2016-11-17,60.410000,60.950001,59.970001,60.639999,55.367416,32132700
2016-11-18,60.779999,61.139999,60.299999,60.349998,55.102623,27686300
2016-11-21,60.500000,60.970001,60.419998,60.860001,55.568291,19652600
2016-11-22,60.980000,61.259998,60.810001,61.119999,55.805672,23206700
2016-11-23,61.009998,61.099998,60.250000,60.400002,55.148289,21848900
2016-11-25,60.299999,60.529999,60.130001,60.529999,55.266968,8409600
2016-11-28,60.340000,61.020000,60.209999,60.610001,55.340012,20732600
2016-11-29,60.650002,61.410000,60.520000,61.090000,55.778282,22366700
2016-11-30,60.860001,61.180000,60.220001,60.259998,55.020447,34655400
2016-12-01,60.110001,60.150002,58.939999,59.200001,54.052612,34542100
2016-12-02,59.080002,59.470001,58.799999,59.250000,54.098270,25515700
2016-12-05,59.700001,60.590000,59.560001,60.220001,54.983925,23552700
2016-12-06,60.430000,60.459999,59.799999,59.950001,54.737408,19907000
2016-12-07,60.009998,61.380001,59.799999,61.369999,56.033936,30809000
2016-12-08,61.299999,61.580002,60.840000,61.009998,55.705246,21220800
2016-12-09,61.180000,61.990002,61.130001,61.970001,56.581764,27349400
2016-12-12,61.820000,62.299999,61.720001,62.169998,56.764366,20198100
2016-12-13,62.500000,63.419998,62.240002,62.980000,57.503941,35718900
2016-12-14,63.000000,63.450001,62.529999,62.680000,57.230030,30352700
2016-12-15,62.700001,63.150002,62.299999,62.580002,57.138718,27669900
2016-12-16,62.950001,62.950001,62.119999,62.299999,56.883083,42453100
2016-12-19,62.560001,63.770000,62.419998,63.619999,58.088299,34338200
2016-12-20,63.689999,63.799999,63.029999,63.540001,58.015263,26028400
2016-12-21,63.430000,63.700001,63.119999,63.540001,58.015263,17096300
2016-12-22,63.840000,64.099998,63.410000,63.549999,58.024384,22176600
2016-12-23,63.450001,63.540001,62.799999,63.240002,57.741333,12403800
2016-12-27,63.209999,64.070000,63.209999,63.279999,57.777855,11763200
2016-12-28,63.400002,63.400002,62.830002,62.990002,57.513081,14653300
2016-12-29,62.860001,63.200001,62.730000,62.900002,57.430904,10250600
2016-12-30,62.959999,62.990002,62.029999,62.139999,56.736984,25579900
2017-01-03,62.790001,62.840000,62.130001,62.580002,57.138718,20694100
2017-01-04,62.480000,62.750000,62.119999,62.299999,56.883083,21340000
2017-01-05,62.189999,62.660000,62.029999,62.299999,56.883083,24876000
2017-01-06,62.299999,63.150002,62.040001,62.840000,57.376118,19922900
2017-01-09,62.759998,63.080002,62.540001,62.639999,57.193512,20382700
2017-01-10,62.730000,63.070000,62.279999,62.619999,57.175247,18593000
2017-01-11,62.610001,63.230000,62.430000,63.189999,57.695698,21517300
2017-01-12,63.060001,63.400002,61.950001,62.610001,57.166111,20968200
2017-01-13,62.619999,62.869999,62.349998,62.700001,57.248299,19422300
2017-01-17,62.680000,62.700001,62.029999,62.529999,57.093082,20664000
2017-01-18,62.669998,62.700001,62.119999,62.500000,57.065693,19670100
2017-01-19,62.240002,62.980000,62.200001,62.299999,56.883083,18451700
2017-01-20,62.669998,62.820000,62.369999,62.740002,57.284821,30213500
2017-01-23,62.700001,63.119999,62.570000,62.959999,57.485687,23097600
2017-01-24,63.200001,63.740002,62.939999,63.520000,57.996998,24672900
2017-01-25,63.950001,64.099998,63.450001,63.680000,58.143078,23672700
2017-01-26,64.120003,64.540001,63.549999,64.269997,58.681774,43554600
2017-01-27,65.389999,65.910004,64.889999,65.779999,60.060486,44818000
2017-01-30,65.690002,65.790001,64.800003,65.129997,59.467014,31651400
2017-01-31,64.860001,65.150002,64.260002,64.650002,59.028748,25270500
2017-02-01,64.360001,64.620003,63.470001,63.580002,58.051781,39671500
2017-02-02,63.250000,63.410000,62.750000,63.169998,57.677418,45827000
2017-02-03,63.500000,63.700001,63.070000,63.680000,58.143078,30301800
2017-02-06,63.500000,63.650002,63.139999,63.639999,58.106560,19796400
2017-02-07,63.740002,63.779999,63.230000,63.430000,57.914825,20277200
2017-02-08,63.570000,63.810001,63.220001,63.340000,57.832642,18096400
2017-02-09,63.520000,64.440002,63.320000,64.059998,58.490040,22644400
2017-02-10,64.250000,64.300003,63.980000,64.000000,58.435265,18170700
2017-02-13,64.239998,64.860001,64.129997,64.720001,59.092659,22920100
2017-02-14,64.410004,64.720001,64.019997,64.570000,59.313141,23108400
2017-02-15,64.500000,64.570000,64.160004,64.529999,59.276375,17005200
2017-02-16,64.739998,65.239998,64.440002,64.519997,59.267181,20546300
2017-02-17,64.470001,64.690002,64.300003,64.620003,59.359051,21248800
2017-02-21,64.610001,64.949997,64.449997,64.489998,59.239632,20655900
2017-02-22,64.330002,64.389999,64.050003,64.360001,59.120213,19292700
2017-02-23,64.419998,64.730003,64.190002,64.620003,59.359051,20273100
2017-02-24,64.529999,64.800003,64.139999,64.620003,59.359051,21796800
2017-02-27,64.540001,64.540001,64.050003,64.230003,59.000797,15871500
2017-02-28,64.080002,64.199997,63.759998,63.980000,58.771149,23239800
2017-03-01,64.129997,64.989998,64.019997,64.940002,59.653000,26937500
2017-03-02,64.690002,64.750000,63.880001,64.010002,58.798706,24539600
2017-03-03,63.990002,64.279999,63.619999,64.250000,59.019173,18135900
2017-03-06,63.970001,64.559998,63.810001,64.269997,59.037540,18750300
2017-03-07,64.190002,64.779999,64.190002,64.400002,59.156960,18521000
2017-03-08,64.260002,65.080002,64.250000,64.989998,59.698925,21510900
2017-03-09,65.190002,65.199997,64.480003,64.730003,59.460106,19846800
2017-03-10,65.110001,65.260002,64.750000,64.930000,59.643814,19538200
2017-03-13,65.010002,65.190002,64.570000,64.709999,59.441719,20100000
2017-03-14,64.529999,64.550003,64.150002,64.410004,59.166149,14280200
2017-03-15,64.550003,64.919998,64.250000,64.750000,59.478466,24833800
2017-03-16,64.750000,64.760002,64.300003,64.639999,59.377419,20674300
2017-03-17,64.910004,65.239998,64.680000,64.870003,59.588688,49219700
2017-03-20,64.910004,65.180000,64.720001,64.930000,59.643814,14598100
2017-03-21,65.190002,65.500000,64.129997,64.209999,58.982433,26640500
2017-03-22,64.120003,65.139999,64.120003,65.029999,59.735661,20680000
2017-03-23,64.940002,65.239998,64.769997,64.870003,59.588688,19269200
2017-03-24,65.360001,65.449997,64.760002,64.980003,59.689743,22617100
2017-03-27,64.629997,65.220001,64.349998,65.099998,59.799973,18614700
2017-03-28,64.959999,65.470001,64.650002,65.290001,59.974495,20080400
2017-03-29,65.120003,65.500000,64.949997,65.470001,60.139847,13618400
2017-03-30,65.419998,65.980003,65.360001,65.709999,60.360294,15122800
2017-03-31,65.650002,66.190002,65.449997,65.860001,60.498108,21040300
2017-04-03,65.809998,65.940002,65.190002,65.550003,60.213341,20400900
2017-04-04,65.389999,65.809998,65.279999,65.730003,60.378689,12997400
2017-04-05,66.300003,66.349998,65.440002,65.559998,60.222500,21448600
2017-04-06,65.599998,66.059998,65.480003,65.730003,60.378689,18103500
2017-04-07,65.849998,65.959999,65.440002,65.680000,60.332748,14108500
2017-04-10,65.610001,65.820000,65.360001,65.529999,60.194962,17952700
2017-04-11,65.599998,65.610001,64.849998,65.480003,60.149036,18791500
2017-04-12,65.419998,65.510002,65.110001,65.230003,59.919388,17108500
2017-04-13,65.290001,65.860001,64.949997,64.949997,59.662186,17896500
2017-04-17,65.040001,65.489998,65.010002,65.480003,60.149036,16689300
2017-04-18,65.330002,65.709999,65.160004,65.389999,60.066357,15155600
2017-04-19,65.650002,65.750000,64.889999,65.040001,59.744858,26992800
2017-04-20,65.459999,65.750000,65.139999,65.500000,60.167400,22299500
2017-04-21,65.669998,66.699997,65.449997,66.400002,60.994129,32522600
2017-04-24,67.480003,67.660004,67.099998,67.529999,62.032120,29770000
2017-04-25,67.900002,68.040001,67.599998,67.919998,62.390385,30242700
2017-04-26,68.080002,68.309998,67.620003,67.830002,62.307713,26190800
2017-04-27,68.150002,68.379997,67.580002,68.269997,62.711876,34971000
2017-04-28,68.910004,69.139999,67.690002,68.459999,62.886414,39548800
2017-05-01,68.680000,69.550003,68.500000,69.410004,63.759075,31954400
2017-05-02,69.709999,69.709999,69.129997,69.300003,63.658031,23906100
2017-05-03,69.379997,69.379997,68.709999,69.080002,63.455948,28928000
2017-05-04,69.029999,69.080002,68.639999,68.809998,63.207912,21749400
2017-05-05,68.900002,69.029999,68.489998,69.000000,63.382454,19128800
2017-05-08,68.970001,69.050003,68.419998,68.940002,63.327324,18566100
2017-05-09,68.860001,69.279999,68.680000,69.040001,63.419216,22858400
2017-05-10,68.989998,69.559998,68.919998,69.309998,63.667210,17977800
2017-05-11,68.360001,68.730003,68.120003,68.459999,62.886414,28789400
2017-05-12,68.610001,68.610001,68.040001,68.379997,62.812927,18714100
2017-05-15,68.139999,68.480003,67.570000,68.430000,62.858852,31530300
2017-05-16,68.230003,69.440002,68.160004,69.410004,64.124565,34956000
2017-05-17,68.889999,69.099998,67.430000,67.480003,62.341526,30548800
2017-05-18,67.400002,68.129997,67.139999,67.709999,62.553989,25201300
2017-05-19,67.500000,68.099998,67.430000,67.690002,62.535519,26961100
2017-05-22,67.889999,68.500000,67.500000,68.449997,63.237648,16237600
2017-05-23,68.720001,68.750000,68.379997,68.680000,63.450127,15425800
2017-05-24,68.870003,68.879997,68.449997,68.769997,63.533272,14593900
2017-05-25,68.970001,69.879997,68.910004,69.620003,64.318550,21854100
2017-05-26,69.800003,70.220001,69.519997,69.959999,64.632652,19827900
2017-05-30,69.790001,70.410004,69.769997,70.410004,65.048386,17072800
2017-05-31,70.529999,70.739998,69.809998,69.839996,64.521790,30436400
2017-06-01,70.239998,70.610001,69.449997,70.099998,64.761993,21603600
2017-06-02,70.440002,71.860001,70.239998,71.760002,66.295593,34770300
2017-06-05,71.970001,72.889999,71.809998,72.279999,66.775993,33316800
2017-06-06,72.300003,72.620003,72.269997,72.519997,66.997711,31511100
2017-06-07,72.639999,72.769997,71.949997,72.389999,66.877617,22301800
2017-06-08,72.510002,72.519997,71.500000,71.949997,66.471130,24588300
2017-06-09,72.040001,72.080002,68.589996,70.320000,64.965240,49187400
2017-06-12,69.250000,69.940002,68.129997,69.779999,64.466377,47761700
2017-06-13,70.019997,70.820000,69.959999,70.650002,65.270096,25258600
2017-06-14,70.910004,71.099998,69.430000,70.269997,64.919044,25510700
2017-06-15,69.269997,70.209999,68.800003,69.900002,64.577225,26068700
2017-06-16,69.730003,70.029999,69.220001,70.000000,64.669594,48345100
2017-06-19,70.500000,70.940002,70.349998,70.870003,65.473335,23798300
2017-06-20,70.820000,70.870003,69.870003,69.910004,64.586456,21512200
2017-06-21,70.209999,70.620003,69.940002,70.269997,64.919044,19891100
2017-06-22,70.540001,70.589996,69.709999,70.260002,64.909813,22965700
2017-06-23,70.089996,71.250000,69.919998,71.209999,65.787476,27617300
2017-06-26,71.400002,71.709999,70.440002,70.529999,65.159256,19607000
2017-06-27,70.110001,70.180000,69.180000,69.209999,63.939766,25215100
2017-06-28,69.209999,69.839996,68.790001,69.800003,64.484840,25806200
2017-06-29,69.379997,69.489998,68.089996,68.489998,63.274593,28918700
2017-06-30,68.779999,69.379997,68.739998,68.930000,63.681103,24161100
2017-07-03,69.330002,69.599998,68.019997,68.169998,62.978962,16165500
2017-07-05,68.260002,69.440002,68.220001,69.080002,63.819672,21176300
2017-07-06,68.269997,68.779999,68.120003,68.570000,63.348507,21117600
2017-07-07,68.699997,69.839996,68.699997,69.459999,64.170723,16878300
2017-07-10,69.459999,70.250000,69.199997,69.980003,64.651138,15014500
2017-07-11,70.000000,70.680000,69.750000,69.989998,64.660378,17460000
2017-07-12,70.690002,71.279999,70.550003,71.150002,65.732040,17750900
2017-07-13,71.500000,72.040001,71.309998,71.769997,66.304840,20269800
2017-07-14,72.239998,73.269997,71.959999,72.779999,67.237930,25868100
2017-07-17,72.800003,73.449997,72.720001,73.349998,67.764534,21803900
2017-07-18,73.089996,73.389999,72.660004,73.300003,67.718307,26435300
2017-07-19,73.500000,74.040001,73.449997,73.860001,68.235672,22416200
2017-07-20,74.180000,74.300003,73.279999,74.220001,68.568275,42361000
2017-07-21,73.449997,74.290001,73.169998,73.790001,68.170998,46717100
2017-07-24,73.529999,73.750000,73.129997,73.599998,67.995468,21394800
2017-07-25,73.800003,74.309998,73.500000,74.190002,68.540543,22018700
2017-07-26,74.339996,74.379997,73.809998,74.050003,68.411217,16252200
2017-07-27,73.760002,74.419998,72.320000,73.160004,67.588982,36844200
2017-07-28,72.669998,73.309998,72.540001,73.040001,67.478127,18306700
2017-07-31,73.300003,73.440002,72.410004,72.699997,67.164009,23600100
2017-08-01,73.099998,73.419998,72.489998,72.580002,67.053123,22132300
2017-08-02,72.550003,72.559998,71.440002,72.260002,66.757500,26499200
2017-08-03,72.190002,72.440002,71.849998,72.150002,66.655907,18214400
2017-08-04,72.400002,73.040001,72.239998,72.680000,67.145523,22579000
2017-08-07,72.800003,72.900002,72.260002,72.400002,66.886864,18705700
2017-08-08,72.089996,73.129997,71.750000,72.790001,67.247169,22044600
2017-08-09,72.250000,72.510002,72.050003,72.470001,66.951530,22213400
2017-08-10,71.900002,72.190002,71.349998,71.410004,65.972252,24734500
2017-08-11,71.610001,72.699997,71.279999,72.500000,66.979248,21443700
2017-08-14,73.059998,73.720001,72.949997,73.589996,67.986229,20096600
2017-08-15,73.589996,73.589996,73.040001,73.220001,68.004799,19181400
2017-08-16,73.339996,74.099998,73.169998,73.650002,68.404182,18150400
2017-08-17,73.580002,73.870003,72.400002,72.400002,67.243210,22977500
2017-08-18,72.269997,72.839996,71.930000,72.489998,67.326820,18761500
2017-08-21,72.470001,72.480003,71.699997,72.150002,67.011032,17734800
2017-08-22,72.349998,73.239998,72.349998,73.160004,67.949104,14343700
2017-08-23,72.959999,73.150002,72.529999,72.720001,67.540436,13766500
2017-08-24,72.739998,72.860001,72.070000,72.690002,67.512550,17098300
2017-08-25,72.860001,73.349998,72.480003,72.820000,67.633286,12794300
2017-08-28,73.059998,73.089996,72.550003,72.830002,67.642609,14569700
2017-08-29,72.250000,73.160004,72.050003,73.050003,67.846916,11478400
2017-08-30,73.010002,74.209999,72.830002,74.010002,68.738556,16897800
2017-08-31,74.029999,74.959999,73.800003,74.769997,69.444420,27652800
2017-09-01,74.709999,74.739998,73.639999,73.940002,68.673531,21736200
2017-09-05,73.339996,73.889999,72.980003,73.610001,68.367035,21556000
2017-09-06,73.739998,74.040001,73.349998,73.400002,68.171997,16535800
2017-09-07,73.680000,74.599998,73.599998,74.339996,69.045036,17471200
2017-09-08,74.330002,74.440002,73.839996,73.980003,68.710678,14703800
2017-09-11,74.309998,74.940002,74.309998,74.760002,69.435127,17910400
2017-09-12,74.760002,75.239998,74.370003,74.680000,69.360825,14394900
2017-09-13,74.930000,75.230003,74.550003,75.209999,69.853081,13380800
2017-09-14,75.000000,75.489998,74.519997,74.769997,69.444420,15733900
2017-09-15,74.830002,75.389999,74.070000,75.309998,69.945961,38578400
2017-09-18,75.230003,75.970001,75.040001,75.160004,69.806656,23307000
2017-09-19,75.209999,75.709999,75.010002,75.440002,70.066666,16093300
2017-09-20,75.349998,75.550003,74.309998,74.940002,69.602303,21587900
2017-09-21,75.110001,75.239998,74.110001,74.209999,68.924301,19186100
2017-09-22,73.989998,74.510002,73.849998,74.410004,69.110077,14111400
2017-09-25,74.089996,74.250000,72.919998,73.260002,68.041962,24149200
2017-09-26,73.669998,73.809998,72.989998,73.260002,68.041962,18019600
2017-09-27,73.550003,74.169998,73.169998,73.849998,68.589935,19565100
2017-09-28,73.540001,73.970001,73.309998,73.870003,68.608505,10883800
2017-09-29,73.940002,74.540001,73.879997,74.489998,69.184341,17079100
2017-10-02,74.709999,75.010002,74.300003,74.610001,69.295807,15304800
2017-10-03,74.669998,74.879997,74.190002,74.260002,68.970749,12190400
2017-10-04,74.089996,74.720001,73.709999,74.690002,69.370102,13317700
2017-10-05,75.220001,76.120003,74.959999,75.970001,70.558952,21195300
2017-10-06,75.669998,76.029999,75.540001,76.000000,70.586800,13959800
2017-10-09,75.970001,76.550003,75.860001,76.290001,70.856148,11386500
2017-10-10,76.330002,76.629997,76.139999,76.290001,70.856148,13944500
2017-10-11,76.360001,76.459999,75.949997,76.419998,70.976883,15388900
2017-10-12,76.489998,77.290001,76.370003,77.120003,71.627037,16876500
2017-10-13,77.589996,77.870003,77.290001,77.489998,71.970680,15335700
2017-10-16,77.419998,77.809998,77.349998,77.650002,72.119301,12380100
2017-10-17,77.470001,77.620003,77.250000,77.589996,72.063576,16824000
2017-10-18,77.669998,77.849998,77.370003,77.610001,72.082130,13300700
2017-10-19,77.570000,77.930000,77.349998,77.910004,72.360756,15092800
2017-10-20,78.320000,78.970001,78.220001,78.809998,73.196648,22866400
2017-10-23,78.989998,79.339996,78.760002,78.830002,73.215248,20627200
2017-10-24,78.900002,79.199997,78.459999,78.860001,73.243118,17517200
2017-10-25,78.580002,79.099998,78.010002,78.629997,73.029495,20410800
2017-10-26,79.199997,79.419998,78.750000,78.760002,73.150238,32120700
2017-10-27,84.370003,86.199997,83.610001,83.809998,77.840538,71066700
2017-10-30,83.699997,84.330002,83.110001,83.889999,77.914848,31756700
2017-10-31,84.360001,84.360001,83.110001,83.180000,77.255386,27086600
2017-11-01,83.680000,83.760002,82.879997,83.180000,77.255386,22307400
2017-11-02,83.349998,84.459999,83.120003,84.050003,78.063438,23992900
2017-11-03,84.080002,84.540001,83.400002,84.139999,78.147003,17633500
2017-11-06,84.199997,84.699997,84.080002,84.470001,78.453491,19860900
2017-11-07,84.769997,84.900002,83.930000,84.269997,78.267761,17939700
2017-11-08,84.139999,84.610001,83.830002,84.559998,78.537109,18034200
2017-11-09,84.110001,84.269997,82.900002,84.089996,78.100594,21178400
2017-11-10,83.790001,84.099998,83.230003,83.870003,77.896263,19397800
2017-11-13,83.660004,83.940002,83.459999,83.930000,77.951981,14196900
2017-11-14,83.500000,84.099998,82.980003,84.050003,78.063438,18801300
2017-11-15,83.470001,83.690002,82.690002,82.980003,77.456711,19383100
2017-11-16,83.099998,83.419998,82.940002,83.199997,77.662056,20962800
2017-11-17,83.120003,83.120003,82.239998,82.400002,76.915314,22079000
2017-11-20,82.400002,82.589996,82.250000,82.529999,77.036659,16315000
2017-11-21,82.739998,83.839996,82.739998,83.720001,78.147430,21237500
2017-11-22,83.830002,83.900002,83.040001,83.110001,77.578056,20553100
2017-11-24,83.010002,83.430000,82.779999,83.260002,77.718056,7425600
2017-11-27,83.309998,83.980003,83.300003,83.870003,78.287460,18265200
2017-11-28,84.070000,85.059998,84.019997,84.879997,79.230225,21926000
2017-11-29,84.709999,84.919998,83.180000,83.339996,77.792725,27381100
2017-11-30,83.510002,84.519997,83.339996,84.169998,78.567497,33054600
2017-12-01,83.599998,84.809998,83.220001,84.260002,78.651489,29532100
2017-12-04,84.419998,84.430000,80.699997,81.080002,75.683159,39094900
2017-12-05,81.339996,82.680000,80.980003,81.589996,76.159233,26152300
2017-12-06,81.550003,83.139999,81.430000,82.779999,77.270012,26162100
2017-12-07,82.540001,82.800003,82.000000,82.489998,76.999321,23184500
2017-12-08,83.629997,84.580002,83.330002,84.160004,78.558151,24489100
2017-12-11,84.290001,85.370003,84.120003,85.230003,79.556908,22857900
2017-12-12,85.309998,86.050003,85.080002,85.580002,79.883636,23924100
2017-12-13,85.739998,86.000000,85.169998,85.349998,79.668953,22062700
2017-12-14,85.430000,85.870003,84.529999,84.690002,79.052872,19306000
2017-12-15,85.260002,87.089996,84.879997,86.849998,81.069099,53936700
2017-12-18,87.120003,87.500000,86.230003,86.379997,80.630402,22283800
2017-12-19,86.349998,86.349998,85.269997,85.830002,80.117004,23524800
2017-12-20,86.199997,86.300003,84.709999,85.519997,79.827621,23674900
2017-12-21,86.050003,86.099998,85.400002,85.500000,79.808968,17990700
2017-12-22,85.400002,85.629997,84.919998,85.510002,79.818298,14145800
2017-12-26,85.309998,85.529999,85.029999,85.400002,79.715591,9891200
2017-12-27,85.650002,85.980003,85.220001,85.709999,80.004990,14678000
2017-12-28,85.900002,85.930000,85.550003,85.720001,80.014328,10594300
2017-12-29,85.629997,86.050003,85.500000,85.540001,79.846298,18717400
2018-01-02,86.129997,86.309998,85.500000,85.949997,80.229019,22483800
2018-01-03,86.059998,86.510002,85.970001,86.349998,80.602402,26061400
2018-01-04,86.589996,87.660004,86.570000,87.110001,81.311768,21912000
2018-01-05,87.660004,88.410004,87.430000,88.190002,82.319916,23407100
2018-01-08,88.199997,88.580002,87.599998,88.279999,82.403915,22113000
2018-01-09,88.650002,88.730003,87.860001,88.220001,82.347916,19484300
2018-01-10,87.860001,88.190002,87.410004,87.820000,81.974518,18652200
2018-01-11,88.129997,88.129997,87.239998,88.080002,82.217239,17808900
2018-01-12,88.669998,89.779999,88.449997,89.599998,83.636055,24271500
2018-01-16,90.099998,90.790001,88.010002,88.349998,82.469261,36599700
2018-01-17,89.080002,90.279999,88.750000,90.139999,84.140114,25621200
2018-01-18,89.800003,90.669998,89.660004,90.099998,84.102791,24159700
2018-01-19,90.139999,90.610001,89.660004,90.000000,84.009438,36875000
2018-01-22,90.000000,91.620003,89.739998,91.610001,85.512253,23601600
2018-01-23,91.900002,92.300003,91.540001,91.900002,85.782967,23412800
2018-01-24,92.550003,93.430000,91.580002,91.820000,85.708298,33277500
2018-01-25,92.470001,93.239998,91.930000,92.330002,86.184341,26383200
2018-01-26,93.120003,94.059998,92.580002,94.059998,87.799194,29172200
2018-01-29,95.139999,95.449997,93.720001,93.919998,87.668503,31569900
2018-01-30,93.300003,93.660004,92.099998,92.739998,86.567039,38635100
2018-01-31,93.750000,95.400002,93.510002,95.010002,88.685966,48756300
2018-02-01,94.790001,96.070000,93.580002,94.260002,87.985878,47227900
2018-02-02,93.639999,93.970001,91.500000,91.779999,85.670959,47867800
2018-02-05,90.559998,93.239998,88.000000,88.000000,82.142570,51031500
2018-02-06,86.889999,91.480003,85.250000,91.330002,85.250931,67998600
2018-02-07,90.489998,91.769997,89.199997,89.610001,83.645393,41107600
2018-02-08,89.709999,89.879997,84.760002,85.010002,79.351563,55628700
2018-02-09,86.300003,88.930000,83.830002,88.180000,82.310562,63499100
2018-02-12,88.739998,89.779999,87.930000,89.129997,83.197357,35720300
2018-02-13,88.930000,90.000000,87.800003,89.830002,83.850754,26407700
2018-02-14,88.510002,90.989998,88.410004,90.809998,85.163704,34960900
2018-02-15,91.209999,92.720001,90.620003,92.660004,86.898674,27823900
2018-02-16,92.449997,93.500000,91.800003,92.000000,86.279716,30596900
2018-02-20,91.480003,93.059998,91.010002,92.720001,86.954948,30911700
2018-02-21,92.980003,93.360001,91.489998,91.489998,85.801422,26922500
2018-02-22,92.050003,92.730003,91.360001,91.730003,86.026497,24392800
2018-02-23,93.599998,94.070000,92.360001,94.059998,88.211632,26329200
2018-02-26,94.400002,95.449997,94.250000,95.419998,89.487061,30199800
2018-02-27,95.739998,95.839996,94.199997,94.199997,88.342911,25869100
2018-02-28,94.839996,95.709999,93.629997,93.769997,87.939644,31167300
2018-03-01,93.989998,94.570000,91.839996,92.849998,87.076859,37135600
2018-03-02,91.580002,93.150002,90.860001,93.050003,87.264420,32830400
2018-03-05,92.339996,94.269997,92.260002,93.639999,87.817711,23901600
2018-03-06,94.339996,94.489998,92.940002,93.320000,87.517624,22175800
2018-03-07,93.160004,93.940002,92.430000,93.860001,88.024063,26716100
2018-03-08,94.269997,95.099998,93.769997,94.430000,88.558632,25887800
2018-03-09,95.290001,96.540001,95.000000,96.540001,90.537437,36937300
2018-03-12,96.500000,97.209999,96.040001,96.769997,90.753136,26073700
2018-03-13,97.000000,97.239998,93.970001,94.410004,88.539871,35387800
2018-03-14,95.120003,95.410004,93.500000,93.849998,88.014679,32132000
2018-03-15,93.529999,94.580002,92.830002,94.180000,88.324188,27611000
2018-03-16,94.680000,95.379997,93.919998,94.599998,88.718040,49081300
2018-03-19,93.739998,93.900002,92.110001,92.889999,87.114372,33344100
2018-03-20,93.050003,93.769997,93.000000,93.129997,87.339447,23075200
2018-03-21,92.930000,94.050003,92.209999,92.480003,86.729858,24457100
2018-03-22,91.269997,91.750000,89.660004,89.790001,84.207108,38604700
2018-03-23,89.500000,90.459999,87.080002,87.180000,81.759407,44068900
2018-03-26,90.610001,94.000000,90.400002,93.779999,87.949051,56396800
2018-03-27,94.940002,95.139999,88.510002,89.470001,83.907005,56569000
2018-03-28,89.820000,91.230003,88.870003,89.389999,83.831993,52501100
2018-03-29,90.180000,92.290001,88.400002,91.269997,85.595116,45867500
2018-04-02,90.470001,90.879997,87.510002,88.519997,83.016083,48515400
2018-04-03,89.580002,90.050003,87.889999,89.709999,84.132111,37213800
2018-04-04,87.849998,92.760002,87.730003,92.330002,86.589195,35560000
2018-04-05,92.440002,93.070000,91.400002,92.379997,86.636086,29771900
2018-04-06,91.489998,92.459999,89.480003,90.230003,84.619766,38026000
2018-04-09,91.040001,93.169998,90.620003,90.769997,85.126198,31533900
2018-04-10,92.389999,93.279999,91.639999,92.879997,87.105003,26812000
2018-04-11,92.010002,93.290001,91.480003,91.860001,86.148407,24872100
2018-04-12,92.430000,94.160004,92.430000,93.580002,87.761475,26758900
2018-04-13,94.050003,94.180000,92.440002,93.080002,87.292572,23346100
2018-04-16,94.070000,94.660004,93.419998,94.169998,88.314789,20288100
2018-04-17,95.000000,96.540001,94.879997,96.070000,90.096657,26771000
2018-04-18,96.220001,96.720001,95.519997,96.440002,90.443657,21043300
2018-04-19,96.440002,97.070000,95.339996,96.110001,90.134155,23552500
2018-04-20,95.910004,96.110001,94.050003,95.000000,89.093178,31154400
2018-04-23,95.739998,96.290001,94.629997,95.349998,89.421402,22331800
2018-04-24,96.239998,96.470001,92.410004,93.120003,87.330086,34524800
2018-04-25,93.300003,93.300003,90.279999,92.309998,86.570450,33729300
2018-04-26,93.550003,95.150002,93.099998,94.260002,88.399193,42529000
2018-04-27,97.599998,97.900002,93.910004,95.820000,89.862190,48272800
2018-04-30,96.330002,96.400002,93.150002,93.519997,87.705193,41523600
2018-05-01,93.209999,95.290001,92.790001,95.000000,89.093178,31408900
2018-05-02,94.989998,95.169998,93.190002,93.510002,87.695816,27471000
2018-05-03,92.959999,94.930000,92.449997,94.070000,88.221001,31142500
2018-05-04,93.320000,95.370003,92.919998,95.160004,89.243248,22531300
2018-05-07,95.169998,96.709999,95.099998,96.220001,90.237328,24242000
2018-05-08,95.849998,96.160004,95.059998,95.809998,89.852814,23484600
2018-05-09,96.010002,96.970001,95.050003,96.940002,90.912552,27327400
2018-05-10,97.459999,97.949997,97.050003,97.910004,91.822243,22388100
2018-05-11,97.800003,97.870003,97.040001,97.699997,91.625290,16778300
2018-05-14,97.919998,98.690002,97.309998,98.029999,91.934761,19454100
2018-05-15,97.239998,97.849998,96.339996,97.320000,91.268936,24594000
2018-05-16,97.360001,97.400002,96.620003,97.150002,91.504395,17384700
2018-05-17,96.760002,97.540001,95.830002,96.180000,90.590759,17246700
2018-05-18,96.010002,96.930000,96.010002,96.360001,90.760307,17865800
2018-05-21,97.000000,98.010002,96.800003,97.599998,91.928268,19422500
2018-05-22,97.680000,98.169998,97.199997,97.500000,91.834045,15441200
2018-05-23,96.709999,98.730003,96.320000,98.660004,92.926643,21251200
2018-05-24,98.730003,98.940002,96.809998,98.309998,92.596992,26649300
2018-05-25,98.300003,98.980003,97.860001,98.360001,92.644096,18363900
2018-05-29,97.839996,98.879997,97.230003,98.010002,92.314430,28671000
2018-05-30,98.309998,99.250000,97.910004,98.949997,93.199799,22158500
2018-05-31,99.290001,99.989998,98.610001,98.839996,93.096199,34140900
2018-06-01,99.279999,100.860001,99.169998,100.790001,94.932892,28655600
2018-06-04,101.260002,101.860001,100.849998,101.669998,95.761734,27281600
2018-06-05,102.000000,102.330002,101.529999,102.190002,96.251526,23514400
2018-06-06,102.480003,102.599998,101.900002,102.489998,96.534073,21122900
2018-06-07,102.650002,102.690002,100.379997,100.879997,95.017639,28232200
2018-06-08,101.089996,101.949997,100.540001,101.629997,95.724052,22165100
2018-06-11,101.010002,101.589996,100.669998,101.050003,95.177765,23490900
2018-06-12,101.099998,101.449997,100.750000,101.309998,95.422661,18325200
2018-06-13,101.720001,102.010002,100.559998,100.849998,94.989380,29492900
2018-06-14,101.650002,102.029999,101.000000,101.419998,95.526253,25691800
2018-06-15,101.510002,101.529999,100.070000,100.129997,94.311211,65738600
2018-06-18,100.010002,101.110001,99.419998,100.860001,94.998802,23586000
2018-06-19,99.650002,101.000000,99.500000,100.860001,94.998802,28653100
2018-06-20,101.370003,102.519997,101.120003,101.870003,95.950134,26180800
2018-06-21,102.080002,102.459999,100.879997,101.139999,95.262543,23198200
2018-06-22,100.410004,100.769997,99.629997,100.410004,94.574944,38923100
2018-06-25,100.000000,100.110001,97.300003,98.389999,92.672348,35433300
2018-06-26,98.820000,100.080002,98.750000,99.080002,93.322258,26897200
2018-06-27,99.580002,100.019997,97.400002,97.540001,91.871742,31298400
2018-06-28,97.379997,99.110001,97.260002,98.629997,92.898399,26650700
2018-06-29,98.930000,99.910004,98.330002,98.610001,92.879570,28053200
2018-07-02,98.099998,100.059998,98.000000,100.010002,94.198204,19564500
2018-07-03,100.480003,100.629997,98.940002,99.050003,93.293983,14670300
2018-07-05,99.500000,99.919998,99.029999,99.760002,93.962715,18977400
2018-07-06,99.889999,101.430000,99.669998,101.160004,95.281380,19234600
2018-07-09,101.650002,102.250000,101.250000,101.849998,95.931297,18212000
2018-07-10,102.000000,102.510002,101.860001,102.120003,96.185585,19293100
2018-07-11,101.150002,102.339996,101.099998,101.980003,96.053734,19644600
2018-07-12,102.769997,104.410004,102.730003,104.190002,98.135284,24335900
2018-07-13,104.370003,105.599998,104.089996,105.430000,99.303238,24635200
2018-07-16,105.400002,105.820000,104.519997,104.910004,98.813461,21786900
2018-07-17,104.610001,106.500000,104.320000,105.949997,99.792999,25901700
2018-07-18,105.940002,106.050003,104.720001,105.120003,99.011230,29493900
2018-07-19,104.930000,105.309998,103.889999,104.400002,98.333092,40171600
2018-07-20,108.080002,108.199997,106.080002,106.269997,100.094398,56004000
2018-07-23,106.300003,108.139999,106.129997,107.970001,101.695625,29707000
2018-07-24,108.570000,108.820000,107.260002,107.660004,101.403648,26316600
2018-07-25,107.959999,111.150002,107.599998,110.830002,104.389420,30702100
2018-07-26,110.739998,111.000000,109.500000,109.620003,103.249756,31372100
2018-07-27,110.180000,110.180000,106.139999,107.680000,101.422485,37005300
2018-07-30,107.190002,107.529999,104.760002,105.370003,99.246712,34668300
2018-07-31,106.489998,106.720001,105.379997,106.080002,99.915451,27655200
2018-08-01,106.029999,106.449997,105.419998,106.279999,100.103828,23628700
2018-08-02,105.400002,108.089996,104.839996,107.570000,101.318878,26104300
2018-08-03,107.800003,108.050003,106.820000,108.040001,101.761559,18659600
2018-08-06,108.120003,108.419998,107.559998,108.129997,101.846321,20265900
2018-08-07,108.559998,109.099998,108.169998,108.879997,102.552750,16080200
2018-08-08,109.330002,109.750000,108.760002,109.489998,103.127304,15487500
2018-08-09,109.709999,110.160004,109.599998,109.669998,103.296837,13677200
2018-08-10,109.419998,109.690002,108.379997,109.000000,102.665779,18183700
2018-08-13,109.239998,109.580002,108.099998,108.209999,101.921677,18472500
2018-08-14,108.559998,109.750000,108.040001,109.559998,103.193230,16788300
2018-08-15,108.489998,108.989998,106.820000,107.660004,101.793877,29982800
2018-08-16,108.300003,108.860001,107.300003,107.639999,101.774948,21384300
2018-08-17,107.360001,107.900002,106.690002,107.580002,101.718239,18061500
2018-08-20,107.510002,107.900002,106.480003,106.870003,101.046913,17914200
2018-08-21,106.919998,107.349998,105.849998,105.980003,100.205406,22881900
2018-08-22,105.849998,107.339996,105.779999,107.059998,101.226578,18000600
2018-08-23,107.150002,108.180000,106.870003,107.559998,101.699318,18167700
2018-08-24,107.669998,108.559998,107.559998,108.400002,102.493568,17234000
2018-08-27,109.269997,109.639999,108.510002,109.599998,103.628159,19662300
2018-08-28,109.940002,110.500000,109.790001,110.260002,104.252213,19151500
2018-08-29,110.449997,112.029999,110.269997,112.019997,105.916313,20818000
2018-08-30,111.669998,112.610001,111.440002,111.949997,105.850113,22798700
2018-08-31,111.690002,112.779999,111.519997,112.330002,106.209427,23222700
2018-09-04,110.849998,111.959999,110.220001,111.709999,105.623192,22634600
2018-09-05,111.010002,111.419998,108.099998,108.489998,102.578644,32872400
2018-09-06,108.250000,108.989998,107.510002,108.739998,102.815041,23477600
2018-09-07,108.230003,108.720001,107.230003,108.209999,102.313896,22498600
2018-09-10,108.839996,109.639999,108.360001,109.379997,103.420158,20727900
2018-09-11,108.900002,111.589996,108.889999,111.239998,105.178802,24301800
2018-09-12,111.430000,111.849998,110.510002,111.709999,105.623192,18891100
2018-09-13,112.120003,113.730003,112.120003,112.910004,106.757820,26055600
2018-09-14,113.360001,113.730003,112.440002,113.370003,107.192741,19122300
2018-09-17,113.690002,113.699997,111.860001,112.139999,106.029755,20736500
2018-09-18,112.190002,113.699997,111.720001,113.209999,107.041466,22170900
2018-09-19,113.050003,113.320000,111.040001,111.699997,105.613747,21728400
2018-09-20,112.279999,113.800003,111.930000,113.570000,107.381851,23714500
2018-09-21,114.000000,115.290001,113.510002,114.260002,108.034264,71229700
2018-09-24,113.029999,114.900002,112.220001,114.669998,108.421921,27334500
2018-09-25,114.800003,115.099998,113.750000,114.449997,108.213898,22668000
2018-09-26,114.470001,115.059998,113.739998,113.980003,107.769524,19352000
2018-09-27,114.779999,114.910004,114.199997,114.410004,108.176094,19091300
2018-09-28,114.190002,114.570000,113.680000,114.370003,108.138245,21647800
2018-10-01,114.750000,115.680000,114.730003,115.610001,109.310707,18883100
2018-10-02,115.300003,115.839996,114.440002,115.150002,108.875755,20787200
2018-10-03,115.419998,116.180000,114.930000,115.169998,108.894669,16648000
2018-10-04,114.610001,114.760002,111.629997,112.790001,106.644363,34821700
2018-10-05,112.629997,113.169998,110.639999,112.129997,106.020302,29068900
2018-10-08,111.660004,112.029999,109.339996,110.849998,104.810051,29640600
2018-10-09,111.139999,113.080002,110.800003,112.260002,106.143227,26198600
2018-10-10,111.239998,111.500000,105.790001,106.160004,100.375603,61376300
2018-10-11,105.349998,108.930000,104.199997,105.910004,100.139229,63904300
2018-10-12,109.010002,111.239998,107.120003,109.570000,103.599808,47742100
2018-10-15,108.910004,109.480003,106.949997,107.599998,101.737137,32068100
2018-10-16,109.540001,111.410004,108.949997,111.000000,104.951881,31610200
2018-10-17,111.680000,111.809998,109.550003,110.709999,104.677689,26548200
2018-10-18,110.099998,110.529999,107.830002,108.500000,102.588120,32506200
2018-10-19,108.930000,110.860001,108.209999,108.660004,102.739410,32785500
2018-10-22,109.320000,110.540001,108.239998,109.629997,103.656517,26545600
2018-10-23,107.769997,108.970001,105.110001,108.099998,102.209900,43770400
2018-10-24,108.410004,108.489998,101.589996,102.320000,96.744843,63897800
2018-10-25,106.550003,109.269997,106.150002,108.300003,102.399010,61646800
2018-10-26,105.690002,108.750000,104.760002,106.959999,101.132004,55523100
2018-10-29,108.110001,108.699997,101.629997,103.849998,98.191452,55162000
2018-10-30,103.660004,104.379997,100.110001,103.730003,98.078018,65350900
2018-10-31,105.440002,108.139999,105.389999,106.809998,100.990196,51062400
2018-11-01,107.050003,107.320000,105.529999,105.919998,100.148682,33384200
2018-11-02,106.480003,107.320000,104.980003,106.160004,100.375603,37680200
2018-11-05,106.370003,107.739998,105.900002,107.510002,101.652039,27922100
2018-11-06,107.379997,108.839996,106.279999,107.720001,101.850609,24340200
2018-11-07,109.440002,112.239998,109.400002,111.959999,105.859566,37901700
2018-11-08,111.800003,112.209999,110.910004,111.750000,105.661026,25644100
2018-11-09,110.849998,111.449997,108.760002,109.570000,103.599808,32039200
2018-11-12,109.419998,109.959999,106.099998,106.870003,101.046913,33621800
2018-11-13,107.550003,108.739998,106.639999,106.940002,101.113113,35374600
2018-11-14,108.099998,108.260002,104.470001,104.970001,99.679207,39495100
2018-11-15,104.989998,107.800003,103.910004,107.279999,101.872787,38505200
2018-11-16,107.080002,108.879997,106.800003,108.290001,102.831879,33502100
2018-11-19,108.269997,108.559998,103.550003,104.620003,99.346863,44773900
2018-11-20,101.800003,102.970001,99.349998,101.709999,96.583519,64052500
2018-11-21,103.599998,104.430000,102.239998,103.110001,97.912971,28130600
2018-11-23,102.169998,103.809998,102.000000,103.070000,97.874992,13823100
2018-11-26,104.790001,106.629997,104.580002,106.470001,101.103592,32336200
2018-11-27,106.269997,107.330002,105.360001,107.139999,101.739822,29124500
2018-11-28,107.889999,111.330002,107.860001,111.120003,105.519241,46788500
2018-11-29,110.330002,111.120003,109.029999,110.190002,104.636116,28123200
2018-11-30,110.699997,110.970001,109.360001,110.889999,105.300827,33665600
2018-12-03,113.000000,113.419998,110.730003,112.089996,106.440353,34732800
2018-12-04,111.940002,112.639999,108.209999,108.519997,103.050278,45197000
2018-12-06,105.820000,109.239998,105.000000,109.190002,103.686516,49107400
2018-12-07,108.379997,109.449997,104.300003,104.820000,99.536797,45044900
2018-12-10,104.800003,107.980003,103.889999,107.589996,102.167152,40801500
2018-12-11,109.800003,110.949997,107.440002,108.589996,103.116753,42381900
2018-12-12,110.889999,111.269997,109.040001,109.080002,103.582077,36183000
2018-12-13,109.580002,110.870003,108.629997,109.449997,103.933403,31333400
2018-12-14,108.250000,109.260002,105.500000,106.029999,100.685791,47043100
2018-12-17,105.410004,105.800003,101.709999,102.889999,97.704063,56957300
2018-12-18,103.750000,104.510002,102.519997,103.970001,98.729607,49319200
2018-12-19,103.650002,106.879997,101.349998,103.690002,98.463730,68198200
2018-12-20,103.050003,104.309998,98.779999,101.510002,96.393616,70334200
2018-12-21,101.629997,103.000000,97.459999,98.230003,93.278954,111242100
2018-12-24,97.680000,97.970001,93.980003,94.129997,89.385590,43935200
2018-12-26,95.139999,100.690002,93.959999,100.559998,95.491493,51634800
2018-12-27,99.300003,101.190002,96.400002,101.180000,96.080231,49498500
2018-12-28,102.089996,102.410004,99.519997,100.389999,95.330063,38196300
2018-12-31,101.290001,102.400002,100.440002,101.570000,96.450600,33173800
2019-01-02,99.550003,101.750000,98.940002,101.120003,96.023262,35329300
2019-01-03,100.099998,100.190002,97.199997,97.400002,92.490761,42579100
2019-01-04,99.720001,102.510002,98.930000,101.930000,96.792442,44060600
2019-01-07,101.639999,103.269997,100.980003,102.059998,96.915878,35656100
2019-01-08,103.040001,103.970001,101.709999,102.800003,97.618591,31514400
2019-01-09,103.860001,104.879997,103.239998,104.269997,99.014488,32280800
2019-01-10,103.220001,103.750000,102.379997,103.599998,98.378265,30067600
2019-01-11,103.190002,103.440002,101.639999,102.800003,97.618591,28314200
2019-01-14,101.900002,102.870003,101.260002,102.050003,96.906380,28437100
2019-01-15,102.510002,105.050003,101.879997,105.010002,99.717201,31587600
2019-01-16,105.260002,106.260002,104.959999,105.379997,100.068550,29853900
2019-01-17,105.000000,106.629997,104.760002,106.120003,100.771255,28393000
2019-01-18,107.459999,107.900002,105.910004,107.709999,102.281105,37427600
2019-01-22,106.750000,107.099998,104.860001,105.680000,100.353416,32371300
2019-01-23,106.120003,107.040001,105.339996,106.709999,101.331505,25874300
2019-01-24,106.860001,107.000000,105.339996,106.199997,100.847221,23164800
2019-01-25,107.239998,107.879997,106.199997,107.169998,101.768341,31225600
2019-01-28,106.260002,106.480003,104.660004,105.080002,99.783676,29476700
2019-01-29,104.879997,104.970001,102.169998,102.940002,97.751541,31490500
2019-01-30,104.620003,106.379997,104.330002,106.379997,101.018135,49471900
2019-01-31,103.800003,105.220001,103.180000,104.430000,99.166435,55636400
2019-02-01,103.779999,104.099998,102.349998,102.779999,97.599602,35535700
2019-02-04,102.870003,105.800003,102.769997,105.739998,100.410408,31315100
2019-02-05,106.059998,107.269997,105.959999,107.220001,101.815796,27325400
2019-02-06,107.000000,107.000000,105.529999,106.029999,100.685791,20609800
2019-02-07,105.190002,105.589996,104.290001,105.269997,99.964088,29760700
2019-02-08,104.389999,105.779999,104.260002,105.669998,100.343925,21461100
2019-02-11,106.199997,106.580002,104.970001,105.250000,99.945107,18914100
2019-02-12,106.139999,107.139999,105.480003,106.889999,101.502419,25056600
2019-02-13,107.500000,107.779999,106.709999,106.809998,101.426476,18394900
2019-02-14,106.309998,107.290001,105.660004,106.900002,101.511955,21784700
2019-02-15,107.910004,108.300003,107.360001,108.220001,102.765404,26606900
2019-02-19,107.790001,108.660004,107.779999,108.169998,102.717918,18038500
2019-02-20,107.860001,107.940002,106.290001,107.150002,102.183891,21607700
2019-02-21,106.900002,109.480003,106.870003,109.410004,104.339142,29063200
2019-02-22,110.050003,111.199997,109.820000,110.970001,105.826836,27763200
2019-02-25,111.760002,112.180000,111.260002,111.589996,106.418098,23750600
2019-02-26,111.260002,113.239998,111.169998,112.360001,107.152405,21536700
2019-02-27,111.690002,112.360001,110.879997,112.169998,106.971214,21487100
2019-02-28,112.040001,112.879997,111.730003,112.029999,106.837715,29083900
2019-03-01,112.889999,113.019997,111.669998,112.529999,107.314537,23501200
2019-03-04,113.019997,113.250000,110.800003,112.260002,107.057030,26608000
2019-03-05,112.250000,112.389999,111.230003,111.699997,106.523003,19538300
2019-03-06,111.870003,112.660004,111.430000,111.750000,106.570679,17687000
2019-03-07,111.400002,111.550003,109.870003,110.389999,105.273712,25339000
2019-03-08,109.160004,110.709999,108.800003,110.510002,105.388153,22818400
2019-03-11,110.989998,112.949997,110.980003,112.830002,107.600632,26491600
2019-03-12,112.820000,113.989998,112.650002,113.620003,108.354019,26132700
2019-03-13,114.129997,115.000000,113.779999,114.500000,109.193230,35513800
2019-03-14,114.540001,115.199997,114.330002,114.589996,109.279045,30763400
2019-03-15,115.339996,117.250000,114.589996,115.910004,110.537872,54681100
2019-03-18,116.169998,117.610001,116.050003,117.570000,112.120941,31207600
2019-03-19,118.089996,118.440002,116.989998,117.650002,112.197243,37588700
2019-03-20,117.389999,118.750000,116.709999,117.519997,112.073250,28113300
2019-03-21,117.139999,120.820000,117.089996,120.220001,114.648132,29854400
2019-03-22,119.500000,119.589996,117.040001,117.050003,111.625053,33624500
2019-03-25,116.559998,118.010002,116.320000,117.660004,112.206779,27067100
2019-03-26,118.620003,118.709999,116.849998,117.910004,112.445175,26097700
2019-03-27,117.879997,118.209999,115.519997,116.769997,111.358032,22733400
2019-03-28,117.440002,117.580002,116.129997,116.930000,111.510605,18334800
2019-03-29,118.070000,118.320000,116.959999,117.940002,112.473785,25399800
2019-04-01,118.949997,119.110001,118.099998,119.019997,113.503708,22789100
2019-04-02,119.059998,119.480003,118.519997,119.190002,113.665855,18142300
2019-04-03,119.860001,120.430000,119.150002,119.970001,114.409698,22860700
2019-04-04,120.099998,120.230003,118.379997,119.360001,113.827965,20112800
2019-04-05,119.389999,120.230003,119.370003,119.889999,114.333412,15826200
2019-04-08,119.809998,120.019997,118.639999,119.930000,114.371552,15116200
2019-04-09,118.629997,119.540001,118.580002,119.279999,113.751686,17612000
2019-04-10,119.760002,120.349998,119.540001,120.190002,114.619530,16477200
2019-04-11,120.540001,120.849998,119.919998,120.330002,114.753036,14209100
2019-04-12,120.639999,120.980003,120.370003,120.949997,115.344284,19745100
2019-04-15,120.940002,121.580002,120.570000,121.050003,115.439651,15792600
2019-04-16,121.639999,121.650002,120.099998,120.769997,115.172615,14071800
2019-04-17,121.239998,121.849998,120.540001,121.769997,116.126282,19300900
2019-04-18,122.190002,123.519997,121.300003,123.370003,117.652130,27991000
2019-04-22,122.620003,124.000000,122.570000,123.760002,118.024040,15648700
2019-04-23,124.099998,125.580002,123.830002,125.440002,119.626190,24025500
2019-04-24,125.790001,125.849998,124.519997,125.010002,119.216125,31257000
2019-04-25,130.059998,131.369995,128.830002,129.149994,123.164230,38033900
2019-04-26,129.699997,130.520004,129.020004,129.889999,123.869942,23654900
2019-04-29,129.899994,130.179993,129.350006,129.770004,123.755501,16324200
2019-04-30,129.809998,130.699997,129.389999,130.600006,124.547028,24166500
2019-05-01,130.529999,130.649994,127.699997,127.879997,121.953094,26821700
2019-05-02,127.980003,128.000000,125.519997,126.209999,120.360497,27350200
2019-05-03,127.360001,129.429993,127.250000,128.899994,122.925827,24911100
2019-05-06,126.389999,128.559998,126.110001,128.149994,122.210564,24239800
2019-05-07,126.459999,127.180000,124.220001,125.519997,119.702484,36017700
2019-05-08,125.440002,126.370003,124.750000,125.510002,119.692947,28419000
2019-05-09,124.290001,125.790001,123.570000,125.500000,119.683395,27235800
2019-05-10,124.910004,127.930000,123.820000,127.129997,121.237862,30915100
2019-05-13,124.110001,125.550003,123.040001,123.349998,117.633041,33944900
2019-05-14,123.870003,125.879997,123.699997,124.730003,118.949089,25266300
2019-05-15,124.260002,126.709999,123.699997,126.019997,120.624153,24722700
2019-05-16,126.750000,129.380005,126.459999,128.929993,123.409569,30112200
2019-05-17,128.309998,130.460007,127.919998,128.070007,122.586388,25770500
2019-05-20,126.519997,127.589996,125.760002,126.220001,120.815598,23706900
2019-05-21,127.430000,127.529999,126.580002,126.900002,121.466484,15293300
2019-05-22,126.620003,128.240005,126.519997,127.669998,122.203506,15396500
2019-05-23,126.199997,126.290001,124.739998,126.180000,120.777328,23603800
2019-05-24,126.910004,127.419998,125.970001,126.239998,120.834732,14123400
2019-05-28,126.980003,128.000000,126.050003,126.160004,120.758171,23128400
2019-05-29,125.379997,125.389999,124.040001,124.940002,119.590408,22763100
2019-05-30,125.260002,125.760002,124.779999,125.730003,120.346581,16829600
2019-05-31,124.230003,124.620003,123.320000,123.680000,118.384361,26646800
2019-06-03,123.849998,124.370003,119.010002,119.839996,114.708755,37983600
2019-06-04,121.279999,123.279999,120.650002,123.160004,117.886612,29382600
2019-06-05,124.949997,125.870003,124.209999,125.830002,120.442284,24926100
2019-06-06,126.440002,127.970001,125.599998,127.820000,122.347092,21459000
2019-06-07,129.190002,132.250000,128.259995,131.399994,125.773804,33885600
2019-06-10,132.399994,134.080002,132.000000,132.600006,126.922432,26477100
2019-06-11,133.880005,134.240005,131.279999,132.100006,126.443840,23913700
2019-06-12,131.399994,131.970001,130.710007,131.490005,125.859940,17092500
2019-06-13,131.979996,133.000000,131.559998,132.320007,126.654388,17200800
2019-06-14,132.259995,133.789993,131.639999,132.449997,126.778847,17821700
2019-06-17,132.630005,133.729996,132.529999,132.850006,127.161751,14517800
2019-06-18,134.190002,135.240005,133.570007,135.160004,129.372849,25934500
2019-06-19,135.000000,135.929993,133.809998,135.690002,129.880112,23744400
2019-06-20,137.449997,137.660004,135.720001,136.949997,131.086166,33042600
2019-06-21,136.580002,137.729996,136.460007,136.970001,131.105331,36727900
2019-06-24,137.000000,138.399994,137.000000,137.779999,131.880630,20628800
2019-06-25,137.250000,137.589996,132.729996,133.429993,127.716873,33327400
2019-06-26,134.350006,135.740005,133.600006,133.929993,128.195450,23657700
2019-06-27,134.139999,134.710007,133.509995,134.149994,128.406067,16557500
2019-06-28,134.570007,134.600006,133.160004,133.960007,128.224197,30043000
2019-07-01,136.630005,136.699997,134.970001,135.679993,129.870544,22613500
2019-07-02,136.119995,136.589996,135.339996,136.580002,130.731995,15237800
2019-07-03,136.800003,137.740005,136.289993,137.460007,131.574356,13629300
2019-07-05,135.940002,137.330002,135.720001,137.059998,131.191467,18141100
2019-07-08,136.399994,137.100006,135.369995,136.960007,131.095749,16779700
2019-07-09,136.000000,136.970001,135.800003,136.460007,130.617142,19953100
2019-07-10,137.130005,138.580002,137.020004,137.850006,131.947617,24204400
2019-07-11,138.199997,139.220001,137.869995,138.399994,132.474075,22327900
2019-07-12,138.850006,139.130005,138.009995,138.899994,132.952652,18936800
2019-07-15,139.440002,139.539993,138.460007,138.899994,132.952652,16651500
2019-07-16,138.960007,139.050003,136.520004,137.080002,131.210632,22726100
2019-07-17,137.699997,137.929993,136.220001,136.270004,130.435303,20211000
2019-07-18,135.550003,136.619995,134.669998,136.419998,130.578842,30381800
2019-07-19,140.220001,140.669998,136.449997,136.619995,130.770294,48992400
2019-07-22,137.410004,139.190002,137.330002,138.429993,132.502853,25074900
2019-07-23,139.759995,139.990005,138.029999,139.289993,133.325928,18034600
2019-07-24,138.899994,140.740005,138.850006,140.720001,134.694763,20738300
2019-07-25,140.429993,140.610001,139.320007,140.190002,134.187424,18356900
2019-07-26,140.369995,141.679993,140.300003,141.339996,135.288208,19037600
2019-07-29,141.500000,141.509995,139.369995,141.029999,134.991470,16605900
2019-07-30,140.139999,141.220001,139.800003,140.350006,134.340576,16846500
2019-07-31,140.330002,140.490005,135.080002,136.270004,130.435303,38598800
2019-08-01,137.000000,140.940002,136.929993,138.059998,132.148636,40557500
2019-08-02,138.089996,138.320007,135.259995,136.899994,131.038300,30791600
2019-08-05,133.300003,133.929993,130.779999,132.210007,126.549126,42749600
2019-08-06,133.800003,135.679993,133.210007,134.690002,128.922958,32696700
2019-08-07,133.789993,135.649994,131.830002,135.279999,129.487686,33414500
2019-08-08,136.600006,138.990005,135.929993,138.889999,132.943115,27496500
2019-08-09,138.610001,139.380005,136.460007,137.710007,131.813660,23466700
2019-08-12,137.070007,137.860001,135.240005,135.789993,129.975830,20484300
2019-08-13,136.050003,138.800003,135.000000,138.600006,132.665512,25154600
2019-08-14,136.360001,136.919998,133.669998,133.979996,128.670380,32527300
2019-08-15,134.389999,134.580002,132.250000,133.679993,128.382248,28074400
2019-08-16,134.880005,136.460007,134.720001,136.130005,130.735168,24449100
2019-08-19,137.850006,138.550003,136.889999,138.410004,132.924805,24355700
2019-08-20,138.210007,138.710007,137.240005,137.259995,131.820419,21170800
2019-08-21,138.550003,139.490005,138.000000,138.789993,133.289764,14970300
2019-08-22,138.660004,139.199997,136.289993,137.779999,132.319763,18697000
2019-08-23,137.190002,138.350006,132.800003,133.389999,128.103790,38508600
2019-08-26,134.990005,135.559998,133.899994,135.449997,130.082123,20312600
2019-08-27,136.389999,136.720001,134.660004,135.740005,130.360641,23102100
2019-08-28,134.880005,135.759995,133.550003,135.559998,130.187759,17393300
2019-08-29,137.250000,138.440002,136.910004,138.119995,132.646317,20168700
2019-08-30,139.149994,139.179993,136.270004,137.860001,132.396606,23940100
2019-09-03,136.610001,137.199997,135.699997,136.039993,130.648743,18869300
2019-09-04,137.300003,137.690002,136.479996,137.630005,132.175735,17995900
2019-09-05,139.110001,140.380005,138.759995,140.050003,134.499832,26101800
2019-09-06,140.029999,140.179993,138.199997,139.100006,133.587509,20824500
2019-09-09,139.589996,139.750000,136.460007,137.520004,132.070084,25773900
2019-09-10,136.800003,136.889999,134.509995,136.080002,130.687210,28903400
2019-09-11,135.910004,136.270004,135.089996,136.119995,130.725540,24726100
2019-09-12,137.850006,138.419998,136.869995,137.520004,132.070084,27010000
2019-09-13,137.779999,138.059998,136.570007,137.320007,131.878006,23363100
2019-09-16,135.830002,136.699997,135.660004,136.330002,130.927246,16731400
2019-09-17,136.960007,137.520004,136.429993,137.389999,131.945282,17814200
2019-09-18,137.360001,138.669998,136.529999,138.520004,133.030441,23982100
2019-09-19,140.300003,142.369995,140.070007,141.070007,135.479416,35772100
2019-09-20,141.009995,141.649994,138.250000,139.440002,133.913986,39167300
2019-09-23,139.229996,139.630005,138.440002,139.139999,133.625885,17139300
2019-09-24,140.360001,140.690002,136.880005,137.380005,131.935638,29773200
2019-09-25,137.500000,139.960007,136.029999,139.360001,133.837189,21382000
2019-09-26,139.440002,140.179993,138.440002,139.539993,134.010056,17456600
2019-09-27,140.149994,140.360001,136.649994,137.729996,132.271759,22477700
2019-09-30,138.050003,139.220001,137.779999,139.029999,133.520218,17280900
2019-10-01,139.660004,140.250000,137.000000,137.070007,131.637970,21466600
2019-10-02,136.250000,136.369995,133.580002,134.649994,129.313858,30521700
2019-10-03,134.949997,136.750000,133.220001,136.279999,130.879196,24132900
2019-10-04,136.750000,138.250000,136.419998,138.119995,132.646317,22897700
2019-10-07,137.139999,138.179993,137.020004,137.119995,131.685959,15303700
2019-10-08,137.080002,137.759995,135.619995,135.669998,130.293411,25550500
2019-10-09,137.460007,138.699997,136.970001,138.240005,132.761566,19749900
2019-10-10,138.490005,139.669998,138.250000,139.100006,133.587509,17654600
2019-10-11,140.119995,141.029999,139.500000,139.679993,134.144470,25446000
2019-10-14,139.690002,140.289993,139.520004,139.550003,134.019653,13304300
2019-10-15,140.059998,141.789993,139.809998,141.570007,135.959595,19695700
2019-10-16,140.789993,140.990005,139.529999,140.410004,134.845566,20751600
2019-10-17,140.949997,141.419998,139.020004,139.690002,134.154129,21460600
2019-10-18,139.759995,140.000000,136.559998,137.410004,131.964447,32273500
2019-10-21,138.449997,138.500000,137.009995,138.429993,132.944046,20078200
2019-10-22,138.970001,140.009995,136.259995,136.369995,130.965622,27431000
2019-10-23,136.880005,137.449997,135.610001,137.240005,131.801193,29844600
2019-10-24,139.389999,140.419998,138.669998,139.940002,134.394196,37029300
2019-10-25,139.339996,141.139999,139.199997,140.729996,135.152893,25959700
2019-10-28,144.399994,145.669998,143.509995,144.190002,138.475754,35280100
2019-10-29,144.080002,144.500000,142.649994,142.830002,137.169647,20589500
2019-10-30,143.520004,145.000000,142.789993,144.610001,138.879105,18496600
2019-10-31,144.899994,144.929993,142.990005,143.369995,137.688248,24605100
2019-11-01,144.259995,144.419998,142.970001,143.720001,138.024399,33128400
2019-11-04,144.830002,145.000000,144.160004,144.550003,138.821472,16912000
2019-11-05,144.970001,145.020004,143.910004,144.460007,138.735062,18250200
2019-11-06,144.369995,144.520004,143.199997,144.059998,138.350922,16575800
2019-11-07,143.839996,144.880005,143.770004,144.259995,138.542969,17786700
2019-11-08,143.979996,145.990005,143.759995,145.960007,140.175629,16732700
2019-11-11,145.339996,146.419998,144.729996,146.110001,140.319687,14362600
2019-11-12,146.279999,147.570007,146.059998,147.070007,141.241608,18641600
2019-11-13,146.740005,147.460007,146.279999,147.309998,141.472122,16919200
2019-11-14,147.020004,148.410004,147.000000,148.059998,142.192398,19729800
2019-11-15,148.929993,149.990005,148.270004,149.970001,144.026703,23485700
2019-11-18,150.070007,150.550003,148.979996,150.339996,144.382034,21534000
2019-11-19,150.880005,151.330002,150.199997,150.389999,144.430054,23935700
2019-11-20,150.309998,150.839996,148.460007,149.619995,144.179489,25696800
2019-11-21,149.399994,149.800003,148.500000,149.479996,144.044617,18576100
2019-11-22,150.070007,150.300003,148.820007,149.589996,144.150620,15901800
2019-11-25,150.000000,151.350006,149.919998,151.229996,145.730988,22420900
2019-11-26,151.360001,152.419998,151.320007,152.029999,146.501892,24620100
2019-11-27,152.330002,152.500000,151.520004,152.320007,146.781326,15184400
2019-11-29,152.100006,152.300003,151.279999,151.380005,145.875549,11977300
2019-12-02,151.809998,151.830002,148.320007,149.550003,144.112061,27418400
2019-12-03,147.490005,149.429993,146.649994,149.309998,143.880783,24066000
2019-12-04,150.139999,150.179993,149.199997,149.850006,144.401138,17574700
2019-12-05,150.050003,150.320007,149.479996,149.929993,144.478241,17869100
2019-12-06,150.990005,151.869995,150.270004,151.750000,146.232086,16403500
2019-12-09,151.070007,152.210007,150.910004,151.360001,145.856232,16687400
2019-12-10,151.289993,151.889999,150.759995,151.130005,145.634628,16476100
2019-12-11,151.539993,151.869995,150.330002,151.699997,146.183868,18856600
2019-12-12,151.649994,153.440002,151.020004,153.240005,147.667892,24612100
2019-12-13,153.000000,154.889999,152.830002,154.529999,148.910980,23845400
2019-12-16,155.110001,155.899994,154.820007,155.529999,149.874603,24144200
2019-12-17,155.449997,155.710007,154.449997,154.690002,149.065186,25425600
2019-12-18,154.300003,155.479996,154.179993,154.369995,148.756775,24129200
2019-12-19,154.000000,155.770004,153.750000,155.710007,150.048096,24958900
2019-12-20,157.350006,158.490005,156.289993,157.410004,151.686249,53477500
2019-12-23,158.119995,158.119995,157.270004,157.410004,151.686249,17718200
2019-12-24,157.479996,157.710007,157.119995,157.380005,151.657318,8989200
2019-12-26,157.559998,158.729996,157.399994,158.669998,152.900436,14520600
2019-12-27,159.449997,159.550003,158.220001,158.960007,153.179916,18412800
2019-12-30,158.990005,159.020004,156.729996,157.589996,151.859695,16348400
2019-12-31,156.770004,157.770004,156.449997,157.699997,151.965698,18369400
2020-01-02,158.779999,160.729996,158.330002,160.619995,154.779541,22622100
2020-01-03,158.320007,159.949997,158.059998,158.619995,152.852264,21116200
2020-01-06,157.080002,159.100006,156.509995,159.029999,153.247345,20813700
2020-01-07,159.320007,159.669998,157.320007,157.580002,151.850098,21634100
2020-01-08,158.929993,160.800003,157.949997,160.089996,154.268814,27746500
2020-01-09,161.839996,162.220001,161.029999,162.089996,156.196075,21385000
2020-01-10,162.820007,163.220001,161.179993,161.339996,155.473358,20725900
2020-01-13,161.759995,163.309998,161.259995,163.279999,157.342804,21626500
2020-01-14,163.389999,163.600006,161.720001,162.130005,156.234634,23477400
2020-01-15,162.619995,163.940002,162.570007,163.179993,157.246460,21417900
2020-01-16,164.350006,166.240005,164.029999,166.169998,160.127716,23865400
2020-01-17,167.419998,167.470001,165.429993,167.100006,161.023926,34371700
2020-01-21,166.679993,168.190002,166.429993,166.500000,160.445724,29517200
2020-01-22,167.399994,167.490005,165.679993,165.699997,159.674789,24138800
2020-01-23,166.190002,166.800003,165.270004,166.720001,160.657745,19680800
2020-01-24,167.509995,167.529999,164.449997,165.039993,159.038818,24918100
2020-01-27,161.149994,163.380005,160.199997,162.279999,156.379181,32078100
2020-01-28,163.779999,165.759995,163.070007,165.460007,159.443542,24899900
2020-01-29,167.839996,168.750000,165.690002,168.039993,161.929688,34754500
2020-01-30,174.050003,174.050003,170.789993,172.779999,166.497375,51597500
2020-01-31,172.210007,172.399994,169.580002,170.229996,164.040085,36142700
2020-02-03,170.429993,174.500000,170.399994,174.380005,168.039200,30107000
2020-02-04,177.139999,180.639999,176.309998,180.119995,173.570450,36433300
2020-02-05,184.029999,184.199997,178.410004,179.899994,173.358444,39186300
2020-02-06,180.970001,183.820007,180.059998,183.630005,176.952820,27751400
2020-02-07,182.850006,185.630005,182.479996,183.889999,177.203354,33529100
2020-02-10,183.580002,188.839996,183.250000,188.699997,181.838486,35844300
2020-02-11,190.649994,190.699997,183.500000,184.440002,177.733368,53159900
2020-02-12,185.580002,185.850006,181.850006,184.710007,177.993591,47062900
2020-02-13,183.080002,186.229996,182.869995,183.710007,177.029968,35295800
2020-02-14,183.250000,185.410004,182.649994,185.350006,178.610291,23149500
2020-02-18,185.610001,187.699997,185.500000,187.229996,180.421921,27792200
2020-02-19,188.059998,188.179993,186.470001,187.279999,180.963043,29997500
2020-02-20,186.949997,187.250000,181.100006,184.419998,178.199493,36862400
2020-02-21,183.169998,183.500000,177.250000,178.589996,172.566162,48572600
2020-02-24,167.770004,174.550003,163.229996,170.889999,165.125900,68311100
2020-02-25,174.199997,174.839996,167.649994,168.070007,162.401001,68073300
2020-02-26,169.710007,173.259995,168.210007,170.169998,164.430176,56206100
2020-02-27,163.320007,167.029999,157.979996,158.179993,152.844574,93174900
2020-02-28,152.410004,163.710007,152.000000,162.009995,156.545410,97012700
2020-03-02,165.309998,172.919998,162.309998,172.789993,166.961777,71030800
2020-03-03,173.800003,175.000000,162.259995,164.509995,158.961075,71677000
2020-03-04,168.490005,170.699997,165.619995,170.550003,164.797348,49814400
2020-03-05,166.050003,170.869995,165.690002,166.270004,160.661713,47817300
2020-03-06,162.610001,163.110001,156.000000,161.570007,156.120285,72821100
2020-03-09,151.000000,157.750000,150.000000,150.619995,145.539581,70419300
2020-03-10,158.160004,161.029999,152.580002,160.919998,155.492157,65354400
2020-03-11,157.130005,157.699997,151.149994,153.630005,148.448044,56371600
2020-03-12,145.300003,153.470001,138.580002,139.059998,134.369492,93226400
2020-03-13,147.500000,161.910004,140.729996,158.830002,153.472702,92727400
2020-03-16,140.000000,149.350006,135.000000,135.419998,130.852280,87905900
2020-03-17,140.000000,147.500000,135.000000,146.570007,141.626190,81059800
2020-03-18,138.000000,146.000000,135.020004,140.399994,135.664322,81593200
2020-03-19,142.770004,150.149994,139.000000,142.710007,137.896393,85922700
2020-03-20,146.000000,147.100006,135.860001,137.350006,132.717178,84866200
2020-03-23,137.009995,140.570007,132.520004,135.979996,131.393402,78975200
2020-03-24,143.750000,149.600006,141.270004,148.339996,143.336472,82516700
2020-03-25,148.910004,154.330002,144.440002,146.919998,141.964401,75638200
2020-03-26,148.399994,156.660004,148.369995,156.110001,150.844437,64568100
2020-03-27,151.750000,154.889999,149.199997,149.699997,144.650604,57042300
2020-03-30,152.440002,160.600006,150.009995,160.229996,154.825470,63420300
2020-03-31,159.399994,164.779999,156.559998,157.710007,152.390488,77927200
2020-04-01,153.000000,157.750000,150.820007,152.110001,146.979324,57969900
2020-04-02,151.860001,155.479996,150.360001,155.259995,150.023071,49630700
2020-04-03,155.100006,157.380005,152.190002,153.830002,148.641327,41243300
2020-04-06,160.320007,166.500000,157.580002,165.270004,159.695435,67111700
2020-04-07,169.589996,170.000000,163.259995,163.490005,157.975494,62769000
2020-04-08,165.669998,166.669998,163.500000,165.130005,159.560165,48318200
2020-04-09,166.360001,167.369995,163.330002,165.139999,159.569839,51385100
2020-04-13,164.350006,165.570007,162.300003,165.509995,159.927338,41905300
2020-04-14,169.000000,173.750000,168.000000,173.699997,167.841125,52874300
2020-04-15,171.199997,173.570007,169.240005,171.880005,166.082520,40940800
2020-04-16,174.300003,177.279999,172.899994,177.039993,171.068451,50479600
2020-04-17,179.500000,180.000000,175.869995,178.600006,172.575836,52765600
2020-04-20,176.630005,178.750000,174.990005,175.059998,169.155273,36669600
2020-04-21,173.500000,173.669998,166.110001,167.820007,162.159439,56203700
2020-04-22,171.389999,174.000000,170.820007,173.520004,167.667160,34620200
2020-04-23,174.110001,175.059998,170.910004,171.419998,165.637985,32790800
2020-04-24,172.059998,174.559998,170.710007,174.550003,168.662476,34277600
2020-04-27,176.589996,176.899994,173.300003,174.050003,168.179321,33194400
2020-04-28,175.589996,175.669998,169.389999,169.809998,164.082321,34392700
2020-04-29,173.220001,177.679993,171.880005,177.429993,171.445267,51286600
2020-04-30,180.000000,180.399994,176.229996,179.210007,173.165237,53875900
2020-05-01,175.800003,178.639999,174.009995,174.570007,168.681763,39370500
2020-05-04,174.490005,179.000000,173.800003,178.839996,172.807739,30372900
2020-05-05,180.619995,183.649994,179.899994,180.759995,174.662964,36839200
2020-05-06,182.080002,184.199997,181.630005,182.539993,176.382919,32139300
2020-05-07,184.169998,184.550003,182.580002,183.600006,177.407166,28316000
2020-05-08,184.979996,185.000000,183.360001,184.679993,178.450729,30877800
2020-05-11,183.149994,187.509995,182.850006,186.740005,180.441269,30892700
2020-05-12,186.800003,187.039993,182.300003,182.509995,176.353943,32038200
2020-05-13,182.550003,184.050003,176.539993,179.750000,173.687042,44711500
2020-05-14,177.539993,180.690002,175.679993,180.529999,174.440735,41873900
2020-05-15,179.059998,187.059998,177.000000,183.160004,176.982025,46610400
2020-05-18,185.750000,186.199997,183.960007,184.910004,178.673004,35264500
2020-05-19,185.029999,186.600006,183.490005,183.630005,177.436172,26799100
2020-05-20,184.809998,185.850006,183.940002,185.660004,179.897308,31261300
2020-05-21,185.399994,186.669998,183.289993,183.429993,177.736542,29119500
2020-05-22,183.190002,184.460007,182.539993,183.509995,177.814026,20826900
2020-05-26,186.339996,186.500000,181.100006,181.570007,175.934296,36073600
2020-05-27,180.199997,181.990005,176.600006,181.809998,176.166824,39517100
2020-05-28,180.740005,184.149994,180.380005,181.399994,175.769531,33810200
2020-05-29,182.729996,184.270004,180.410004,183.250000,177.562149,42130400
2020-06-01,182.539993,183.000000,181.460007,182.830002,177.155182,22622400
2020-06-02,184.250000,185.000000,181.350006,184.910004,179.170624,30794600
2020-06-03,184.820007,185.940002,183.580002,185.360001,179.606644,27311000
2020-06-04,184.300003,185.839996,182.300003,182.919998,177.242371,28761800
2020-06-05,182.619995,187.729996,182.009995,187.199997,181.389511,39893600
2020-06-08,185.940002,188.550003,184.440002,188.360001,182.513519,33211600
2020-06-09,188.000000,190.699997,187.259995,189.800003,183.908829,29783900
2020-06-10,191.130005,198.520004,191.009995,196.839996,190.730331,43872300
2020-06-11,193.130005,195.759995,186.070007,186.270004,180.488419,52854700
2020-06-12,190.539993,191.720001,185.179993,187.740005,181.912766,43373600
2020-06-15,184.580002,190.820007,184.009995,188.940002,183.075531,32770200
2020-06-16,192.889999,195.580002,191.460007,193.570007,187.561798,42556700
2020-06-17,195.029999,196.320007,193.690002,194.240005,188.211014,25687800
2020-06-18,194.000000,196.490005,194.000000,196.320007,190.226471,23061600
2020-06-19,198.589996,199.289993,194.369995,195.149994,189.092773,44441100
2020-06-22,195.789993,200.759995,195.229996,200.570007,194.344559,32818900
2020-06-23,202.089996,203.949997,201.429993,201.910004,195.642929,30917400
2020-06-24,201.600006,203.250000,196.559998,197.839996,191.699280,36740600
2020-06-25,197.800003,200.610001,195.470001,200.339996,194.121674,27803900
2020-06-26,199.729996,199.889999,194.880005,196.330002,190.236115,54675800
2020-06-29,195.779999,198.529999,193.550003,198.440002,192.280670,26701600
2020-06-30,197.880005,204.399994,197.740005,203.509995,197.193268,34310300
2020-07-01,203.139999,206.350006,201.770004,204.699997,198.346359,32061200
2020-07-02,205.679993,208.020004,205.000000,206.259995,199.857910,29315800
2020-07-06,208.830002,211.130005,208.089996,210.699997,204.160110,31897600
2020-07-07,210.449997,214.669998,207.990005,208.250000,201.786163,33600700
2020-07-08,210.070007,213.259995,208.690002,212.830002,206.223999,33600000
2020-07-09,216.330002,216.380005,211.470001,214.320007,207.667755,33121700
2020-07-10,213.619995,214.080002,211.080002,213.669998,207.037918,26177600
2020-07-13,214.479996,215.800003,206.500000,207.070007,200.642807,38135600
2020-07-14,206.130005,208.850006,202.029999,208.350006,201.883072,37591800
2020-07-15,209.559998,211.330002,205.029999,208.039993,201.582703,32179400
2020-07-16,205.399994,205.699997,202.309998,203.919998,197.590561,29940700
2020-07-17,204.470001,205.039993,201.389999,202.880005,196.582855,31635300
2020-07-20,205.000000,212.300003,203.009995,211.600006,205.032196,36884800
2020-07-21,213.660004,213.940002,208.029999,208.750000,202.270645,37990400
2020-07-22,209.199997,212.300003,208.389999,211.750000,205.177521,49605700
2020-07-23,207.190002,210.919998,202.149994,202.539993,196.253403,67457000
2020-07-24,200.419998,202.860001,197.509995,201.300003,195.051880,39827000
2020-07-27,201.470001,203.970001,200.860001,203.850006,197.522736,30160900
2020-07-28,203.610001,204.699997,201.740005,202.020004,195.749542,23251400
2020-07-29,202.500000,204.649994,202.009995,204.059998,197.726212,19632600
2020-07-30,201.000000,204.460007,199.570007,203.899994,197.571167,25079600
2020-07-31,204.399994,205.100006,199.009995,205.009995,198.646729,51044000
2020-08-03,211.520004,217.639999,210.440002,216.539993,209.818848,78983000
2020-08-04,214.169998,214.770004,210.309998,213.289993,206.669708,49280100
2020-08-05,214.899994,215.000000,211.570007,212.940002,206.330597,28806400
2020-08-06,212.339996,216.369995,211.550003,216.350006,209.634750,32656800
2020-08-07,214.850006,215.699997,210.929993,212.479996,205.884857,27820400
2020-08-10,211.669998,211.880005,206.350006,208.250000,201.786163,36716500
2020-08-11,207.160004,207.649994,203.139999,203.380005,197.067291,36446500
2020-08-12,205.289993,210.279999,204.750000,209.190002,202.696991,28013100
2020-08-13,209.440002,211.350006,208.149994,208.699997,202.222183,22588900
2020-08-14,208.759995,209.589996,207.509995,208.899994,202.415955,17958900
2020-08-17,209.600006,211.190002,208.919998,210.279999,203.753159,20184800
2020-08-18,210.529999,212.360001,209.210007,211.490005,204.925613,21336200
2020-08-19,211.490005,212.100006,209.250000,209.699997,203.682312,27627600
2020-08-20,209.539993,215.000000,208.910004,214.580002,208.422302,26981500
2020-08-21,213.860001,216.250000,212.850006,213.020004,206.907059,36249300
2020-08-24,214.789993,215.520004,212.429993,213.690002,207.557861,25460100
2020-08-25,213.100006,216.610001,213.100006,216.470001,210.258057,23043700
2020-08-26,217.880005,222.089996,217.360001,221.149994,214.803772,39600800
2020-08-27,222.889999,231.149994,219.399994,226.580002,220.077942,57602200
2020-08-28,228.179993,230.639999,226.580002,228.910004,222.341080,26292900
2020-08-31,227.000000,228.699997,224.309998,225.529999,219.058060,28774200
2020-09-01,225.509995,227.449997,224.429993,227.270004,220.748138,25725500
2020-09-02,227.970001,232.860001,227.350006,231.649994,225.002426,34080800
2020-09-03,229.270004,229.309998,214.960007,217.300003,211.064270,58400300
2020-09-04,215.100006,218.360001,205.190002,214.250000,208.101776,59664100
2020-09-08,206.500000,210.029999,202.199997,202.660004,196.844360,52924300
2020-09-09,207.600006,214.839996,206.699997,211.289993,205.226685,45679000
2020-09-10,213.399994,214.740005,204.110001,205.369995,199.476593,35461500
2020-09-11,207.199997,208.630005,201.240005,204.029999,198.175049,33620100
2020-09-14,204.240005,209.199997,204.029999,205.410004,199.515442,30375800
2020-09-15,208.419998,209.779999,206.929993,208.779999,202.788742,21823900
2020-09-16,210.619995,210.649994,204.639999,205.050003,199.165771,26328100
2020-09-17,200.050003,204.330002,199.960007,202.910004,197.087204,34011300
2020-09-18,202.800003,203.649994,196.250000,200.389999,194.639511,55225300
2020-09-21,197.190002,202.710007,196.380005,202.539993,196.727783,39839700
2020-09-22,205.059998,208.100006,202.080002,207.419998,201.467758,33517100
2020-09-23,207.899994,208.100006,200.029999,200.589996,194.833771,30803800
2020-09-24,199.850006,205.570007,199.199997,203.190002,197.359161,31202500
2020-09-25,203.550003,209.039993,202.539993,207.820007,201.856277,29437300
2020-09-28,210.880005,212.570007,208.059998,209.440002,203.429779,32004900
2020-09-29,209.350006,210.070007,206.809998,207.259995,201.312332,24221900
2020-09-30,207.729996,211.979996,206.539993,210.330002,204.294281,33829100
2020-10-01,213.490005,213.990005,211.320007,212.460007,206.363144,27158400
2020-10-02,208.000000,210.990005,205.539993,206.190002,200.273041,33154800
2020-10-05,207.220001,210.410004,206.979996,210.380005,204.342834,21331600
2020-10-06,208.820007,210.179993,204.820007,205.910004,200.001099,28554300
2020-10-07,207.059998,210.110001,206.720001,209.830002,203.808594,25681100
2020-10-08,210.509995,211.190002,208.320007,210.580002,204.537079,19925800
2020-10-09,211.229996,215.860001,211.229996,215.809998,209.616989,26458000
2020-10-12,218.789993,223.860001,216.809998,221.399994,215.046585,40461400
2020-10-13,222.720001,225.210007,220.429993,222.860001,216.464661,28950800
2020-10-14,223.000000,224.220001,219.130005,220.860001,214.522110,23421700
2020-10-15,217.100006,220.360001,216.009995,219.660004,213.356522,22733100
2020-10-16,220.149994,222.289993,219.320007,219.660004,213.356522,26057900
2020-10-19,220.419998,222.300003,213.720001,214.220001,208.072617,27625800
2020-10-20,215.800003,217.369995,213.089996,214.649994,208.490265,22753500
2020-10-21,213.119995,216.919998,213.119995,214.800003,208.636002,22724900
2020-10-22,213.929993,216.059998,211.699997,214.889999,208.723404,22351500
2020-10-23,215.029999,216.279999,213.160004,216.229996,210.024948,18879600
2020-10-26,213.850006,216.339996,208.100006,210.080002,204.051453,37111600
2020-10-27,211.589996,214.669998,210.330002,213.250000,207.130447,36700300
2020-10-28,207.669998,208.839996,202.100006,202.679993,196.863770,51195600
2020-10-29,204.070007,207.360001,203.369995,204.720001,198.845230,31432600
2020-10-30,203.500000,204.289993,199.619995,202.470001,196.659805,36953700
2020-11-02,204.289993,205.279999,200.119995,202.330002,196.523849,30842200
2020-11-03,203.889999,208.119995,203.119995,206.429993,200.506149,27512000
2020-11-04,214.020004,218.320007,212.419998,216.389999,210.180328,42311800
2020-11-05,222.039993,224.119995,221.149994,223.289993,216.882355,36080100
2020-11-06,222.259995,224.360001,218.029999,223.720001,217.300003,25231900
2020-11-09,224.440002,228.119995,217.880005,218.389999,212.122971,44395000
2020-11-10,214.500000,216.500000,209.720001,211.009995,204.954712,44045100
2020-11-11,212.389999,218.039993,212.199997,216.550003,210.335770,29440800
2020-11-12,217.210007,219.110001,214.460007,215.440002,209.257584,21593900
2020-11-13,216.360001,217.419998,214.160004,216.509995,210.296921,18621100
2020-11-16,214.869995,217.740005,214.520004,217.229996,210.996231,24953300
2020-11-17,216.100006,217.679993,214.080002,214.460007,208.305725,24154100
2020-11-18,213.649994,215.169998,210.929993,211.080002,205.559494,28372800
2020-11-19,211.380005,213.029999,209.929993,212.419998,206.864441,24792700
2020-11-20,212.199997,213.289993,210.000000,210.389999,204.887527,22843100
2020-11-23,210.949997,212.289993,208.160004,210.110001,204.614868,25683500
2020-11-24,209.589996,214.250000,208.860001,213.860001,208.266769,33979700
2020-11-25,215.110001,215.289993,212.460007,213.869995,208.276505,21012900
2020-11-27,214.850006,216.270004,214.039993,215.229996,209.600906,14512200
2020-11-30,214.100006,214.759995,210.839996,214.070007,208.471283,33064800
2020-12-01,214.509995,217.320007,213.350006,216.210007,210.555328,30904500
2020-12-02,214.880005,215.470001,212.800003,215.369995,209.737289,23724500
2020-12-03,214.610001,216.380005,213.649994,214.240005,208.636856,25120900
2020-12-04,214.220001,215.380005,213.179993,214.360001,208.753693,24666000
2020-12-07,214.369995,215.539993,212.990005,214.289993,208.685547,24620000
2020-12-08,213.970001,216.949997,212.889999,216.009995,210.360535,23284100
2020-12-09,215.160004,215.229996,211.210007,211.800003,206.260666,32440600
2020-12-10,211.770004,213.080002,210.360001,210.520004,205.014160,26733300
2020-12-11,210.050003,213.320007,209.110001,213.259995,207.682480,30979400
2020-12-14,213.100006,216.210007,212.880005,214.199997,208.597870,28798400
2020-12-15,215.169998,215.419998,212.240005,214.130005,208.529694,27000600
2020-12-16,214.750000,220.110001,214.720001,219.279999,213.545029,35023300
2020-12-17,219.869995,220.889999,217.919998,219.419998,213.681366,32515800
2020-12-18,218.589996,219.690002,216.020004,218.589996,212.873093,63354900
2020-12-21,217.550003,224.000000,217.279999,222.589996,216.768448,37181900
2020-12-22,222.690002,225.630005,221.850006,223.940002,218.083160,22612200
2020-12-23,223.110001,223.559998,220.800003,221.020004,215.239548,18699600
2020-12-24,221.419998,223.610001,221.199997,222.750000,216.924286,10550600
2020-12-28,224.449997,226.029999,223.020004,224.960007,219.076477,17933500
2020-12-29,226.309998,227.179993,223.580002,224.149994,218.287659,17403200
2020-12-30,225.229996,225.630005,221.470001,221.679993,215.882263,20272300
2020-12-31,221.699997,223.000000,219.679993,222.419998,216.602905,20942100
2021-01-04,222.529999,223.000000,214.809998,217.690002,211.996597,37130100
2021-01-05,217.259995,218.520004,215.699997,217.899994,212.201141,23823000
2021-01-06,212.169998,216.490005,211.940002,212.250000,206.698883,35930700
2021-01-07,214.039993,219.339996,213.710007,218.289993,212.580933,27694500
2021-01-08,218.679993,220.580002,217.029999,219.619995,213.876129,22956200
2021-01-11,218.470001,218.910004,216.729996,217.490005,211.801849,23031300
2021-01-12,216.500000,217.100006,213.320007,214.929993,209.308807,23249300
2021-01-13,214.020004,216.759995,213.929993,216.339996,210.681915,20087100
2021-01-14,215.910004,217.460007,212.740005,213.020004,207.448776,29480800
2021-01-15,213.520004,214.509995,212.029999,212.649994,207.088425,31746500
2021-01-19,213.750000,216.979996,212.630005,216.440002,210.779297,30480900
2021-01-20,217.699997,225.789993,217.289993,224.339996,218.472672,37777300
2021-01-21,224.699997,226.300003,222.419998,224.970001,219.086212,30709400
2021-01-22,227.080002,230.070007,225.800003,225.949997,220.040588,30172700
2021-01-25,229.119995,229.779999,224.220001,229.529999,223.526962,33152100
2021-01-26,231.860001,234.179993,230.080002,232.330002,226.253738,49169600
2021-01-27,238.000000,240.440002,230.139999,232.899994,226.808823,69870600
2021-01-28,235.610001,242.639999,235.089996,238.929993,232.681107,49111200
2021-01-29,235.990005,238.020004,231.350006,231.960007,225.893402,42503100
2021-02-01,235.059998,242.500000,232.429993,239.649994,233.382278,33314200
2021-02-02,241.300003,242.309998,238.690002,239.509995,233.245941,25916300
2021-02-03,239.570007,245.089996,239.259995,243.000000,236.644669,27158100
2021-02-04,242.660004,243.240005,240.369995,242.009995,235.680573,25296100
2021-02-05,242.229996,243.279999,240.419998,242.199997,235.865570,18054800
2021-02-08,243.149994,243.679993,240.809998,242.470001,236.128510,22211900
2021-02-09,241.869995,244.759995,241.380005,243.770004,237.394531,23565000
2021-02-10,245.000000,245.919998,240.889999,242.820007,236.469391,22186700
2021-02-11,244.779999,245.149994,242.149994,244.490005,238.095703,15751100
2021-02-12,243.929993,245.300003,242.729996,244.990005,238.582611,16561100
2021-02-16,245.029999,246.130005,242.919998,243.699997,237.326340,26728500
2021-02-17,241.320007,244.309998,240.940002,244.199997,238.361008,21653500
2021-02-18,241.800003,243.929993,240.860001,243.789993,237.960815,16925600
2021-02-19,243.750000,243.860001,240.179993,240.970001,235.208252,25262600
2021-02-22,237.419998,237.929993,232.399994,234.509995,228.902679,36446900
2021-02-23,230.330002,234.830002,228.729996,233.270004,227.692337,30228700
2021-02-24,230.009995,235.199997,229.000000,234.550003,228.941757,26339700
2021-02-25,232.080002,234.589996,227.880005,228.990005,223.514694,39542200
2021-02-26,231.529999,235.369995,229.539993,232.380005,226.823624,37819200
2021-03-01,235.899994,237.470001,233.149994,236.940002,231.274612,25324000
2021-03-02,237.009995,237.300003,233.449997,233.869995,228.278015,22812500
2021-03-03,232.160004,233.580002,227.259995,227.559998,222.118896,34029500
2021-03-04,226.740005,232.490005,224.259995,226.729996,221.308731,44727800
2021-03-05,229.520004,233.270004,226.460007,231.600006,226.062286,41872800
2021-03-08,231.369995,233.369995,227.130005,227.389999,221.952942,35267400
2021-03-09,232.880005,235.380005,231.669998,233.779999,228.190155,33080500
2021-03-10,237.000000,237.000000,232.039993,232.419998,226.862656,29746800
2021-03-11,234.960007,239.169998,234.309998,237.130005,231.460068,29907600
2021-03-12,234.009995,235.820007,233.229996,235.750000,230.113037,22653700
2021-03-15,234.960007,235.190002,231.809998,234.809998,229.195496,26034900
2021-03-16,236.279999,240.059998,235.940002,237.710007,232.026184,28092200
2021-03-17,236.149994,238.550003,233.229996,237.039993,231.372208,29562100
2021-03-18,232.559998,234.190002,230.330002,230.720001,225.203308,34833000
2021-03-19,231.020004,232.470001,229.350006,230.350006,224.842178,46430700
2021-03-22,230.270004,236.899994,230.139999,235.990005,230.347336,30127000
2021-03-23,237.490005,241.050003,237.070007,237.580002,231.899292,31638400
2021-03-24,237.850006,238.000000,235.320007,235.460007,229.829987,25620100
2021-03-25,235.300003,236.940002,231.570007,232.339996,226.784561,34061900
2021-03-26,231.550003,236.710007,231.550003,236.479996,230.825592,25479900
2021-03-29,236.589996,236.800003,231.880005,235.240005,229.615250,25227500
2021-03-30,233.529999,233.850006,231.100006,231.850006,226.306290,24792000
2021-03-31,232.910004,239.100006,232.389999,235.770004,230.132568,43623500
2021-04-01,238.470001,242.839996,238.050003,242.350006,236.555252,30338000
2021-04-05,242.759995,249.960007,242.699997,249.070007,243.114578,36910600
2021-04-06,247.610001,249.399994,246.880005,247.860001,241.933517,22931900
2021-04-07,247.809998,250.929993,247.190002,249.899994,243.924698,22719800
2021-04-08,252.770004,254.139999,252.000000,253.250000,247.194626,23625200
2021-04-09,252.869995,255.990005,252.440002,255.850006,249.732468,24326800
2021-04-12,254.710007,257.670013,254.619995,255.910004,249.791016,27148700
2021-04-13,257.260010,259.190002,256.829987,258.489990,252.309326,23837500
2021-04-14,257.480011,258.829987,255.160004,255.589996,249.478653,23070900
2021-04-15,257.929993,259.929993,257.730011,259.500000,253.295197,25627500
2021-04-16,259.470001,261.000000,257.600006,260.739990,254.505539,24878600
2021-04-19,260.190002,261.480011,257.820007,258.739990,252.553345,23209300
2021-04-20,257.820007,260.200012,256.839996,258.260010,252.084824,19722900
2021-04-21,258.940002,260.679993,257.250000,260.579987,254.349319,24030400
2021-04-22,260.209991,261.779999,255.639999,257.170013,251.020920,25606200
2021-04-23,257.880005,261.510010,257.269989,261.149994,254.905746,21462600
2021-04-26,261.660004,262.440002,260.170013,261.549988,255.296143,19763300
2021-04-27,261.579987,263.190002,260.119995,261.970001,255.706100,31014200
2021-04-28,256.079987,256.540009,252.949997,254.559998,248.473267,46903100
2021-04-29,255.460007,256.100006,249.000000,252.509995,246.472321,40589000
2021-04-30,249.740005,253.080002,249.600006,252.179993,246.150177,30945100
2021-05-03,253.399994,254.350006,251.119995,251.860001,245.837845,19626600
2021-05-04,250.970001,251.210007,245.759995,247.789993,241.865158,32756100
2021-05-05,249.059998,249.500000,245.820007,246.470001,240.576721,21901300
2021-05-06,246.449997,249.860001,244.690002,249.729996,243.758759,26491100
2021-05-07,252.149994,254.300003,251.169998,252.460007,246.423492,27032900
2021-05-10,250.869995,251.729996,247.119995,247.179993,241.269745,29299900
2021-05-11,244.550003,246.600006,242.570007,246.229996,240.342438,33641600
2021-05-12,242.169998,244.380005,238.070007,239.000000,233.285339,36684400
2021-05-13,241.800003,245.600006,241.419998,243.029999,237.218979,29624300
2021-05-14,245.580002,249.179993,245.490005,248.149994,242.216553,23901100
2021-05-17,246.550003,246.589996,243.520004,245.179993,239.317566,24970200
2021-05-18,246.270004,246.410004,242.899994,243.080002,237.267792,20168000
2021-05-19,239.309998,243.229996,238.600006,243.119995,237.854797,25739800
2021-05-20,243.960007,247.949997,243.860001,246.479996,241.142014,21800700
2021-05-21,247.570007,248.330002,244.740005,245.169998,239.860367,21863100
2021-05-24,247.789993,251.160004,247.509995,250.779999,245.348938,21411500
2021-05-25,251.770004,252.750000,250.820007,251.720001,246.268539,17704300
2021-05-26,251.429993,252.940002,250.750000,251.490005,246.043503,17771600
2021-05-27,251.169998,251.479996,249.250000,249.309998,243.910751,24426200
2021-05-28,251.000000,252.080002,249.559998,249.679993,244.272705,18270200
2021-06-01,251.229996,251.289993,246.960007,247.399994,242.042068,23213300
2021-06-02,248.130005,249.270004,245.839996,247.300003,241.944244,19406700
2021-06-03,245.220001,246.339996,243.000000,245.710007,240.388702,25307700
2021-06-04,247.759995,251.649994,247.509995,250.789993,245.358658,25281100
2021-06-07,249.979996,254.089996,249.809998,253.809998,248.313278,23079200
2021-06-08,255.160004,256.010010,252.509995,252.570007,247.100143,22455000
2021-06-09,253.809998,255.529999,253.210007,253.589996,248.098053,17937600
2021-06-10,254.289993,257.459991,253.669998,257.239990,251.668991,24563600
2021-06-11,257.989990,258.489990,256.609985,257.890015,252.304947,18999700
2021-06-14,257.899994,259.950012,256.799988,259.890015,254.261597,19150500
2021-06-15,259.769989,259.989990,257.679993,258.359985,252.764709,18038900
2021-06-16,259.399994,260.579987,254.419998,257.380005,251.805969,27220000
2021-06-17,256.070007,261.750000,256.010010,260.899994,255.249680,27565500
2021-06-18,259.630005,262.299988,258.750000,259.429993,253.811569,37202200
2021-06-21,259.820007,263.519989,257.920013,262.630005,256.942352,26696100
2021-06-22,262.720001,265.790009,262.399994,265.510010,259.759949,24694100
2021-06-23,265.989990,266.829987,264.429993,265.269989,259.525116,19518700
2021-06-24,266.160004,267.850006,265.470001,266.690002,260.914307,21446900
2021-06-25,266.230011,267.250000,264.760010,265.019989,259.280518,25611100
2021-06-28,266.190002,268.899994,265.910004,268.720001,262.900391,19590000
2021-06-29,268.869995,271.649994,267.980011,271.399994,265.522369,19937800
2021-06-30,270.690002,271.359985,269.600006,270.899994,265.033173,21656500
2021-07-01,269.609985,271.839996,269.600006,271.600006,265.717987,16725300
2021-07-02,272.820007,278.000000,272.500000,277.649994,271.636963,26458000
2021-07-06,278.029999,279.369995,274.299988,277.660004,271.646759,31565600
2021-07-07,279.399994,280.690002,277.149994,279.929993,273.867554,23260000
2021-07-08,276.899994,278.730011,274.869995,277.420013,271.411957,24618600
2021-07-09,275.720001,278.049988,275.320007,277.940002,271.920685,23916700
2021-07-12,279.160004,279.769989,276.579987,277.320007,271.314178,18931700
2021-07-13,277.519989,282.850006,277.390015,280.980011,274.894897,26120100
2021-07-14,282.350006,283.660004,280.549988,282.510010,276.391724,23113700
2021-07-15,282.000000,282.510010,279.829987,281.029999,274.943756,22604200
2021-07-16,282.070007,284.100006,279.459991,280.750000,274.669861,26186800
2021-07-19,278.929993,280.369995,274.450012,277.010010,271.010864,32935600
2021-07-20,278.029999,280.970001,276.260010,279.320007,273.270813,26259700
2021-07-21,278.899994,281.519989,277.290009,281.399994,275.305786,24364300
2021-07-22,283.839996,286.420013,283.420013,286.140015,279.943146,23384100
2021-07-23,287.369995,289.989990,286.500000,289.670013,283.396637,22768100
2021-07-26,289.000000,289.690002,286.640015,289.049988,282.790100,23176100
2021-07-27,289.429993,289.579987,282.950012,286.540009,280.334503,33604100
2021-07-28,288.989990,290.149994,283.829987,286.220001,280.021454,33566900
2021-07-29,286.239990,288.619995,286.079987,286.500000,280.295319,18168300
2021-07-30,285.170013,286.660004,283.910004,284.910004,278.739777,20944800
2021-08-02,286.359985,286.769989,283.739990,284.820007,278.651733,16267400
2021-08-03,285.420013,287.230011,284.000000,287.119995,280.901855,17879000
2021-08-04,286.220001,287.589996,284.649994,286.510010,280.305145,16191300
2021-08-05,286.880005,289.630005,286.100006,289.519989,283.249939,13900200
2021-08-06,288.510010,289.500000,287.619995,289.459991,283.191193,16589300
2021-08-09,289.750000,291.549988,287.809998,288.329987,282.085693,16117600
2021-08-10,288.799988,289.250000,285.200012,286.440002,280.236633,18616600
2021-08-11,287.209991,288.660004,285.859985,286.950012,280.735626,13955900
2021-08-12,286.630005,289.970001,286.339996,289.809998,283.533600,14561300
2021-08-13,289.480011,292.899994,289.299988,292.850006,286.507874,18249000
2021-08-16,293.190002,294.820007,290.019989,294.600006,288.219940,22507600
2021-08-17,292.390015,293.429993,291.079987,293.079987,286.732788,20075300
2021-08-18,292.040009,294.820007,290.269989,290.730011,284.978271,21813000
2021-08-19,288.690002,297.470001,288.640015,296.769989,290.898682,29850500
2021-08-20,299.720001,305.839996,298.059998,304.359985,298.338593,40817600
2021-08-23,303.250000,305.399994,301.850006,304.649994,298.622864,22830200
2021-08-24,305.019989,305.649994,302.000000,302.619995,296.632996,18175800
2021-08-25,304.299988,304.589996,300.420013,302.010010,296.035095,20006100
2021-08-26,300.989990,302.429993,298.950012,299.089996,293.172821,17666100
2021-08-27,298.989990,300.869995,296.829987,299.720001,293.790405,22605700
2021-08-30,301.119995,304.220001,301.059998,303.589996,297.583801,16348100
2021-08-31,304.420013,304.500000,301.500000,301.880005,295.907684,26285300
2021-09-01,302.869995,305.190002,301.489990,301.829987,295.858582,18983800
2021-09-02,302.200012,303.359985,300.179993,301.149994,295.192047,16285600
2021-09-03,300.989990,302.600006,300.260010,301.140015,295.182281,14747900
2021-09-07,301.010010,301.089996,298.200012,300.179993,294.241272,17180400
2021-09-08,299.779999,300.609985,297.470001,300.209991,294.270721,15046800
2021-09-09,300.820007,302.140015,297.000000,297.250000,291.369263,19927000
2021-09-10,298.420013,299.920013,295.380005,295.709991,289.859680,19633400
2021-09-13,297.549988,298.540009,294.079987,296.989990,291.114410,23652900
2021-09-14,299.559998,301.390015,298.100006,299.790009,293.858978,21853400
2021-09-15,303.260010,305.320007,301.820007,304.820007,298.789520,28356300
2021-09-16,303.760010,305.309998,300.760010,305.220001,299.181549,19550800
2021-09-17,304.170013,304.500000,299.529999,299.869995,293.937408,41372500
2021-09-20,296.329987,298.720001,289.519989,294.299988,288.477631,38278700
2021-09-21,295.690002,297.540009,294.070007,294.799988,288.967682,22364100
2021-09-22,296.730011,300.220001,294.510010,298.579987,292.672974,26626300
2021-09-23,298.850006,300.899994,297.529999,299.559998,293.633545,18604600
2021-09-24,298.230011,299.799988,296.929993,299.350006,293.427704,14999000
2021-09-27,296.140015,296.470001,292.940002,294.170013,288.350250,23571700
2021-09-28,289.799988,290.779999,282.750000,283.519989,277.910858,43186200
2021-09-29,285.100006,286.769989,283.010010,284.000000,278.381378,26353700
2021-09-30,285.709991,287.829987,281.619995,281.920013,276.342529,32343600
2021-10-01,282.119995,289.980011,281.290009,289.100006,283.380524,30086300
2021-10-04,287.399994,287.750000,280.250000,283.109985,277.509003,31350700
2021-10-05,284.049988,290.399994,284.049988,288.760010,283.047180,24993000
2021-10-06,285.779999,293.630005,285.510010,293.109985,287.311157,28002600
2021-10-07,295.179993,296.640015,293.920013,294.850006,289.016754,20430500
2021-10-08,296.220001,296.640015,293.760010,294.850006,289.016754,17685700
2021-10-11,292.920013,297.970001,292.750000,294.230011,288.409027,19298600
2021-10-12,295.339996,295.440002,292.350006,292.880005,287.085693,17974100
2021-10-13,294.910004,297.279999,293.489990,296.309998,290.447845,23416300
2021-10-14,299.209991,303.269989,297.829987,302.750000,296.760437,27262900
2021-10-15,302.339996,304.450012,300.519989,304.209991,298.191559,25384800
2021-10-18,303.570007,308.209991,302.690002,307.290009,301.210602,22729300
2021-10-19,308.350006,309.299988,307.220001,308.230011,302.132019,17682100
2021-10-20,309.209991,309.700012,306.109985,307.410004,301.328247,16537100
2021-10-21,307.170013,311.019989,306.359985,310.760010,304.611969,16918100
2021-10-22,310.399994,311.089996,307.799988,309.160004,303.043610,17449300
2021-10-25,309.359985,309.399994,306.459991,308.130005,302.033997,17554500
2021-10-26,311.000000,312.399994,308.600006,310.109985,303.974792,28107300
2021-10-27,316.000000,326.100006,316.000000,323.170013,316.776459,52588700
2021-10-28,324.329987,324.869995,321.359985,324.350006,317.933044,26297900
2021-10-29,324.130005,332.000000,323.899994,331.619995,325.059265,34766000
2021-11-01,331.359985,331.489990,326.369995,329.369995,322.853790,27073200
2021-11-02,330.309998,333.450012,330.000000,333.130005,326.539398,26487100
2021-11-03,333.899994,334.899994,330.649994,334.000000,327.392181,21500100
2021-11-04,332.890015,336.540009,329.510010,336.440002,329.783905,23992200
2021-11-05,338.510010,338.790009,334.420013,336.059998,329.411377,22570100
2021-11-08,337.299988,337.649994,334.440002,336.989990,330.323029,20897000
2021-11-09,337.109985,338.720001,334.529999,335.950012,329.303589,21307400
2021-11-10,334.570007,334.630005,329.920013,330.799988,324.255463,25500900
2021-11-11,331.250000,333.769989,330.510010,332.429993,325.853180,16849800
2021-11-12,333.920013,337.230011,333.790009,336.720001,330.058411,23831000
2021-11-15,337.540009,337.880005,334.029999,336.070007,329.421234,16723000
2021-11-16,335.679993,340.670013,335.510010,339.510010,332.793182,20886800
2021-11-17,338.940002,342.190002,338.000000,339.119995,333.019043,19053400
2021-11-18,338.179993,342.450012,337.119995,341.269989,335.130371,22463500
2021-11-19,342.640015,345.100006,342.200012,343.109985,336.937256,21963400
2021-11-22,344.619995,349.670013,339.549988,339.829987,333.716278,31031100
2021-11-23,337.049988,339.450012,333.559998,337.679993,331.604980,30427600
2021-11-24,336.279999,338.160004,333.910004,337.910004,331.830811,21661300
2021-11-26,334.350006,337.929993,328.119995,329.679993,323.748810,24217200
2021-11-29,334.940002,339.029999,334.739990,336.630005,330.573822,28563500
2021-11-30,335.320007,337.779999,328.989990,330.589996,324.642517,42885600
2021-12-01,335.130005,339.279999,329.390015,330.079987,324.141663,33337600
2021-12-02,330.299988,333.489990,327.799988,329.489990,323.562286,30766000
2021-12-03,331.989990,332.700012,318.029999,323.010010,317.198853,41779300
2021-12-06,323.950012,327.450012,319.230011,326.190002,320.321686,30032600
2021-12-07,331.640015,335.799988,330.100006,334.920013,328.894623,31021900
2021-12-08,335.309998,335.500000,330.799988,334.970001,328.943665,24761000
2021-12-09,334.410004,336.489990,332.119995,333.100006,327.107361,22214200
2021-12-10,334.980011,343.000000,334.790009,342.540009,336.377563,38095700
2021-12-13,340.679993,343.790009,339.079987,339.399994,333.294006,28899400
2021-12-14,333.220001,334.640015,324.109985,328.339996,322.432983,44438700
2021-12-15,328.609985,335.190002,324.500000,334.649994,328.629456,35381100
2021-12-16,335.709991,336.760010,323.019989,324.899994,319.054871,35034800
2021-12-17,320.880005,324.920013,317.250000,323.799988,317.974670,47750300
2021-12-20,320.049988,322.799988,317.570007,319.910004,314.154572,28326500
2021-12-21,323.290009,327.730011,319.799988,327.290009,321.401886,24740600
2021-12-22,328.299988,333.609985,325.750000,333.200012,327.205566,24831500
2021-12-23,332.750000,336.390015,332.730011,334.690002,328.668732,19617800
2021-12-27,335.459991,342.480011,335.429993,342.450012,336.289154,19947000
2021-12-28,343.149994,343.809998,340.320007,341.250000,335.110687,15661500
2021-12-29,341.299988,344.299988,339.679993,341.950012,335.798157,15042000
2021-12-30,341.910004,343.130005,338.820007,339.320007,333.215393,15994500
2021-12-31,338.510010,339.359985,335.850006,336.320007,330.269470,18000800
2022-01-03,335.350006,338.000000,329.779999,334.750000,328.727692,28865100
2022-01-04,334.829987,335.200012,326.119995,329.010010,323.090942,32674300
2022-01-05,325.859985,326.070007,315.980011,316.380005,310.688141,40054300
2022-01-06,313.149994,318.700012,311.489990,313.880005,308.233124,39646100
2022-01-07,314.149994,316.500000,310.089996,314.040009,308.390259,32720000
2022-01-10,309.489990,314.720001,304.690002,314.269989,308.616119,44289500
2022-01-11,313.380005,316.609985,309.890015,314.980011,309.313293,29386800
2022-01-12,319.670013,323.410004,317.079987,318.269989,312.544159,34372200
2022-01-13,320.470001,320.880005,304.000000,304.799988,299.316498,45366000
2022-01-14,304.250000,310.820007,303.750000,310.200012,304.619354,39846400
2022-01-18,304.070007,309.799988,301.739990,302.649994,297.205139,42333200
2022-01-19,306.290009,313.910004,302.700012,303.329987,297.872925,45933900
2022-01-20,309.070007,311.649994,301.140015,301.600006,296.174042,35380700
2022-01-21,302.690002,304.109985,295.609985,296.029999,290.704254,57984400
2022-01-24,292.200012,297.109985,276.049988,296.369995,291.038147,85731500
2022-01-25,291.519989,294.989990,285.170013,288.489990,283.299866,72848600
2022-01-26,307.989990,308.500000,293.029999,296.709991,291.372009,90428900
2022-01-27,302.660004,307.299988,297.929993,299.839996,294.445709,53481300
2022-01-28,300.230011,308.480011,294.450012,308.260010,302.714233,49743700
2022-01-31,308.950012,312.380005,306.369995,310.980011,305.385315,46444500
2022-02-01,310.410004,310.630005,305.130005,308.760010,303.205261,40950400
2022-02-02,309.630005,315.119995,308.880005,313.459991,307.820709,36636000
2022-02-03,309.489990,311.230011,299.959991,301.250000,295.830322,43730000
2022-02-04,300.209991,308.799988,299.970001,305.940002,300.435944,35096500
2022-02-07,306.170013,307.839996,299.899994,300.950012,295.535767,28533300
2022-02-08,301.250000,305.559998,299.950012,304.559998,299.080841,32421200
2022-02-09,309.869995,311.929993,307.390015,311.209991,305.611115,31284700
2022-02-10,304.040009,309.119995,300.700012,302.380005,296.940033,45386200
2022-02-11,303.190002,304.290009,294.220001,295.040009,289.732056,39175600
2022-02-14,293.769989,296.760010,291.350006,295.000000,289.692749,36359500
2022-02-15,300.010010,300.799988,297.019989,300.470001,295.064392,27058300
2022-02-16,298.369995,300.869995,293.679993,299.500000,294.719940,29982100
2022-02-17,296.359985,296.799988,290.000000,290.730011,286.089966,32461600
2022-02-18,293.049988,293.859985,286.309998,287.929993,283.334656,34264000
2022-02-22,285.000000,291.540009,284.500000,287.720001,283.127991,41736100
2022-02-23,290.179993,291.700012,280.100006,280.269989,275.796875,37811200
2022-02-24,272.510010,295.160004,271.519989,294.589996,289.888367,56989700
2022-02-25,295.140015,297.630005,291.649994,297.309998,292.564911,32546700
2022-02-28,294.309998,299.140015,293.000000,298.790009,294.021271,34627500
2022-03-01,296.399994,299.970001,292.149994,294.950012,290.242615,31217800
2022-03-02,295.359985,301.470001,293.700012,300.190002,295.398956,31873000
2022-03-03,302.890015,303.130005,294.049988,295.920013,291.197113,27314500
2022-03-04,294.290009,295.660004,287.170013,289.859985,285.233795,32356500
2022-03-07,288.529999,289.690002,278.529999,278.910004,274.458588,43157200
2022-03-08,277.799988,283.959991,270.000000,275.850006,271.447388,48159500
2022-03-09,283.440002,289.600006,280.779999,288.500000,283.895477,35204500
2022-03-10,283.019989,286.600006,280.579987,285.589996,281.031952,30628000
2022-03-11,287.959991,289.510010,279.429993,280.070007,275.600067,27209300
2022-03-14,280.339996,285.399994,275.820007,276.440002,272.027954,30660700
2022-03-15,280.350006,287.820007,278.730011,287.149994,282.567078,34245100
2022-03-16,289.109985,294.570007,283.200012,294.390015,289.691498,37826300
2022-03-17,293.290009,295.609985,289.369995,295.220001,290.508270,30816600
2022-03-18,295.369995,301.000000,292.730011,300.429993,295.635132,43390600
2022-03-21,298.890015,300.140015,294.899994,299.160004,294.385406,28351200
2022-03-22,299.799988,305.000000,298.769989,304.059998,299.207184,27599700
2022-03-23,300.510010,303.230011,297.720001,299.489990,294.710144,25715400
2022-03-24,299.140015,304.200012,298.320007,304.100006,299.246582,24484500
2022-03-25,305.230011,305.500000,299.290009,303.679993,298.833282,22566500
2022-03-28,304.329987,310.799988,304.329987,310.700012,305.741241,29578200
2022-03-29,313.910004,315.820007,309.049988,315.410004,310.376038,30393400
2022-03-30,313.760010,315.950012,311.579987,313.859985,308.850769,28163600
2022-03-31,313.899994,315.140015,307.890015,308.309998,303.389343,33422100
2022-04-01,309.369995,310.130005,305.540009,309.420013,304.481628,27110500
2022-04-04,310.089996,315.109985,309.709991,314.970001,309.943054,24289600
2022-04-05,313.269989,314.869995,309.869995,310.880005,305.918304,23156700
2022-04-06,305.190002,307.000000,296.709991,299.500000,294.719940,40110400
2022-04-07,296.660004,303.649994,296.350006,301.369995,296.560089,31411200
2022-04-08,300.440002,301.119995,296.279999,296.970001,292.230347,24361900
2022-04-11,291.790009,292.609985,285.000000,285.260010,280.707214,34569300
2022-04-12,289.239990,290.739990,280.489990,282.059998,277.558289,30966700
2022-04-13,282.730011,288.579987,281.299988,287.619995,283.029541,21907200
2022-04-14,288.089996,288.309998,279.320007,279.829987,275.363861,28221600
2022-04-18,278.910004,282.459991,278.339996,280.519989,276.042847,20778000
2022-04-19,279.380005,286.170013,278.410004,285.299988,280.746552,22297700
2022-04-20,289.399994,289.700012,285.369995,286.359985,281.789703,22906700
2022-04-21,288.579987,293.299988,280.059998,280.809998,276.328308,29454600
2022-04-22,281.679993,283.200012,273.380005,274.029999,269.656494,29405800
2022-04-25,273.290009,281.109985,270.769989,280.720001,276.239685,35678900
2022-04-26,277.500000,278.359985,270.000000,270.220001,265.907288,46518400
2022-04-27,282.100006,290.970001,279.160004,283.220001,278.699829,63477700
2022-04-28,285.190002,290.980011,281.459991,289.630005,285.007507,33646600
2022-04-29,288.609985,289.880005,276.500000,277.519989,273.090729,37073900
2022-05-02,277.709991,284.940002,276.220001,284.470001,279.929840,35151100
2022-05-03,283.959991,284.130005,280.149994,281.779999,277.282806,25978600
2022-05-04,282.589996,290.880005,276.730011,289.980011,285.351929,33599300
2022-05-05,285.540009,286.350006,274.339996,277.350006,272.923492,43260400
2022-05-06,274.809998,279.250000,271.269989,274.730011,270.345306,37780300
2022-05-09,270.059998,272.359985,263.320007,264.579987,260.357269,47726000
2022-05-10,271.690002,273.750000,265.070007,269.500000,265.198761,39336400
2022-05-11,265.679993,271.359985,259.299988,260.549988,256.391571,48975900
2022-05-12,257.690002,259.880005,250.020004,255.350006,251.274582,51033800
2022-05-13,257.350006,263.040009,255.350006,261.119995,256.952515,34925100
2022-05-16,259.959991,265.820007,255.779999,261.500000,257.326447,32550900
2022-05-17,266.109985,268.329987,262.459991,266.820007,262.561523,28828800
2022-05-18,263.000000,263.600006,252.770004,254.080002,250.607208,31356000
2022-05-19,253.899994,257.670013,251.880005,253.139999,249.680038,32692300
2022-05-20,257.239990,258.540009,246.440002,252.559998,249.107971,39199300
2022-05-23,255.490005,261.500000,253.429993,260.649994,257.087372,33175400
2022-05-24,257.890015,261.329987,253.500000,259.619995,256.071472,29043900
2022-05-25,258.140015,264.579987,257.130005,262.519989,258.931824,28547900
2022-05-26,262.269989,267.109985,261.429993,265.899994,262.265656,25002100
2022-05-27,268.480011,273.339996,267.559998,273.239990,269.505341,26910800
2022-05-31,272.529999,274.769989,268.929993,271.869995,268.154053,37827700
2022-06-01,275.200012,277.690002,270.040009,272.420013,268.696564,25292200
2022-06-02,264.450012,274.649994,261.600006,274.579987,270.826996,44008200
2022-06-03,270.309998,273.450012,268.410004,270.019989,266.329315,28059000
2022-06-06,272.059998,274.179993,267.220001,268.750000,265.076691,22400300
2022-06-07,266.640015,273.130005,265.940002,272.500000,268.775452,22860700
2022-06-08,271.709991,273.000000,269.609985,270.410004,266.714020,17372300
2022-06-09,267.779999,272.709991,264.630005,264.790009,261.170837,26439700
2022-06-10,260.579987,260.579987,252.529999,252.990005,249.532120,31422800
2022-06-13,245.110001,249.020004,241.529999,242.259995,238.948761,46135800
2022-06-14,243.860001,245.740005,241.509995,244.490005,241.148285,28651500
2022-06-15,248.309998,255.300003,246.419998,251.759995,248.318924,33111700
2022-06-16,245.979996,247.419998,243.020004,244.970001,241.621719,33169200
2022-06-17,244.699997,250.500000,244.029999,247.649994,244.265091,43084800
2022-06-21,250.259995,254.750000,249.509995,253.740005,250.271866,29928300
2022-06-22,251.889999,257.170013,250.369995,253.130005,249.670197,25939900
2022-06-23,255.570007,259.369995,253.630005,258.859985,255.321823,25861400
2022-06-24,261.809998,267.980011,261.720001,267.700012,264.041077,33923200
2022-06-27,268.209991,268.299988,263.279999,264.890015,261.269470,24615100
2022-06-28,263.980011,266.910004,256.320007,256.480011,252.974396,27295500
2022-06-29,257.589996,261.970001,255.759995,260.260010,256.702728,20069800
2022-06-30,257.049988,259.529999,252.899994,256.829987,253.319595,31730900
2022-07-01,256.390015,259.769989,254.610001,259.579987,256.032043,22837700
2022-07-05,256.160004,262.980011,254.740005,262.850006,259.257385,22941000
2022-07-06,263.750000,267.989990,262.399994,266.209991,262.571381,23824400
2022-07-07,265.119995,269.059998,265.019989,268.399994,264.731506,20859900
2022-07-08,264.790009,268.100006,263.290009,267.660004,264.001587,19658800
2022-07-11,265.649994,266.529999,262.179993,264.510010,260.894653,19455200
2022-07-12,265.880005,265.940002,252.039993,253.669998,250.202805,35868500
2022-07-13,250.190002,253.550003,248.110001,252.720001,249.265793,29497400
2022-07-14,250.570007,255.139999,245.940002,254.080002,250.607208,25102800
2022-07-15,255.720001,260.369995,254.770004,256.720001,253.211121,29774100
2022-07-18,259.750000,260.839996,253.300003,254.250000,250.774887,20975000
2022-07-19,257.579987,259.720001,253.679993,259.529999,255.982727,25012600
2022-07-20,259.899994,264.869995,258.910004,262.269989,258.685272,22788300
2022-07-21,259.790009,264.890015,257.029999,264.839996,261.220123,22404700
2022-07-22,265.239990,265.329987,259.070007,260.359985,256.801331,21881300
2022-07-25,261.000000,261.500000,256.809998,258.829987,255.292282,21056000
2022-07-26,259.859985,259.880005,249.570007,251.899994,248.457001,39348000
2022-07-27,261.160004,270.049988,258.850006,268.739990,265.066803,45994000
2022-07-28,269.750000,277.839996,267.869995,276.410004,272.632019,33459300
2022-07-29,277.700012,282.000000,276.630005,280.739990,276.902832,32152800
2022-08-01,277.820007,281.279999,275.839996,278.010010,274.210114,21539600
2022-08-02,276.000000,277.890015,272.380005,274.820007,271.063751,22754200
2022-08-03,276.760010,283.500000,276.609985,282.470001,278.609161,23518900
2022-08-04,281.799988,283.799988,280.170013,283.649994,279.773010,18098700
2022-08-05,279.149994,283.649994,278.679993,282.910004,279.043121,16774600
2022-08-08,284.049988,285.920013,279.320007,280.320007,276.488556,18739200
2022-08-09,279.640015,283.079987,277.609985,282.299988,278.441498,23405200
2022-08-10,288.170013,289.809998,286.940002,289.160004,285.207733,24687800
2022-08-11,290.850006,291.209991,286.510010,287.019989,283.096985,20065900
2022-08-12,288.480011,291.910004,286.940002,291.910004,287.920135,22619700
2022-08-15,291.000000,294.179993,290.109985,293.470001,289.458832,18085700
2022-08-16,291.989990,294.040009,290.420013,292.709991,288.709167,18102900
2022-08-17,289.739990,293.350006,289.470001,291.320007,287.948090,18253400
2022-08-18,290.190002,291.910004,289.079987,290.170013,286.811432,17186200
2022-08-19,288.899994,289.250000,285.559998,286.149994,282.837952,20570000
2022-08-22,282.079987,282.459991,277.220001,277.750000,274.535156,25061100
2022-08-23,276.440002,278.859985,275.399994,276.440002,273.240356,17527400
2022-08-24,275.410004,277.230011,275.109985,275.790009,272.597839,18137000
2022-08-25,277.329987,279.019989,274.519989,278.850006,275.622437,16583400
2022-08-26,279.079987,280.339996,267.980011,268.089996,264.987000,27549300
2022-08-29,265.850006,267.399994,263.850006,265.230011,262.160126,20338500
2022-08-30,266.670013,267.049988,260.660004,262.970001,259.926239,22767100
2022-08-31,265.390015,267.109985,261.329987,261.470001,258.443604,24791800
2022-09-01,258.869995,260.890015,255.410004,260.399994,257.385956,23263400
2022-09-02,261.700012,264.739990,254.470001,256.059998,253.096237,22855400
2022-09-06,256.200012,257.829987,251.940002,253.250000,250.318756,21328200
2022-09-07,254.699997,258.829987,253.220001,258.089996,255.102722,24126700
2022-09-08,257.510010,260.429993,254.789993,258.519989,255.527740,20319900
2022-09-09,260.500000,265.230011,260.290009,264.459991,261.398956,22084700
2022-09-12,265.779999,267.450012,265.160004,266.649994,263.563660,18747700
2022-09-13,258.839996,260.399994,251.589996,251.990005,249.073334,33353300
2022-09-14,253.529999,254.229996,249.860001,252.220001,249.300674,23913000
2022-09-15,249.770004,251.399994,244.020004,245.380005,242.539825,31530900
2022-09-16,244.259995,245.300003,242.059998,244.740005,241.907257,39791800
2022-09-19,242.470001,245.139999,240.850006,244.520004,241.689804,26826900
2022-09-20,242.070007,243.509995,239.639999,242.449997,239.643753,26660300
2022-09-21,244.270004,247.660004,238.899994,238.949997,236.184265,28625600
2022-09-22,237.869995,243.860001,237.570007,240.979996,238.190765,31061200
2022-09-23,239.539993,241.130005,235.199997,237.919998,235.166183,34176000
2022-09-26,237.050003,241.449997,236.899994,237.449997,234.701630,27694200
2022-09-27,239.979996,241.800003,234.500000,236.410004,233.673676,27018700
2022-09-28,236.809998,242.330002,234.729996,241.070007,238.279739,29029700
2022-09-29,238.889999,239.949997,234.410004,237.500000,234.751053,27484200
2022-09-30,238.289993,240.539993,232.729996,232.899994,230.204285,35694800
2022-10-03,235.410004,241.610001,234.660004,240.740005,237.953537,28880400
2022-10-04,245.089996,250.360001,244.979996,248.880005,245.999344,34888400
2022-10-05,245.990005,250.580002,244.100006,249.199997,246.315628,20347100
2022-10-06,247.929993,250.339996,246.080002,246.789993,243.933517,20239900
2022-10-07,240.899994,241.320007,233.169998,234.240005,231.528809,37769600
2022-10-10,233.050003,234.559998,226.729996,229.250000,226.596558,29743600
2022-10-11,227.619995,229.059998,224.110001,225.410004,222.800995,30474000
2022-10-12,225.399994,227.860001,223.960007,225.750000,223.137039,21903900
2022-10-13,219.850006,236.100006,219.130005,234.240005,231.528809,42551800
2022-10-14,235.539993,237.240005,228.339996,228.559998,225.914520,30198600
2022-10-17,235.820007,238.960007,235.139999,237.529999,234.780685,28142300
2022-10-18,243.240005,243.929993,235.369995,238.500000,235.739471,26329600
2022-10-19,237.039993,239.610001,234.289993,236.479996,233.742874,19985700
2022-10-20,235.770004,241.309998,234.869995,236.149994,233.416656,21811000
2022-10-21,234.740005,243.000000,234.500000,242.119995,239.317581,26299700
2022-10-24,243.759995,247.839996,241.300003,247.250000,244.388229,24911200
2022-10-25,247.259995,251.039993,245.830002,250.660004,247.758728,34775500
2022-10-26,231.169998,238.300003,230.059998,231.320007,228.642578,82543200
2022-10-27,231.039993,233.690002,225.779999,226.750000,224.125488,40424600
2022-10-28,226.240005,236.600006,226.050003,235.869995,233.139908,40647700
2022-10-31,233.759995,234.919998,231.149994,232.130005,229.443222,28357300
2022-11-01,234.600006,235.740005,227.330002,228.169998,225.529037,30592300
2022-11-02,229.460007,231.300003,220.039993,220.100006,217.552444,38407000
2022-11-03,220.089996,220.410004,213.979996,214.250000,211.770187,36633900
2022-11-04,217.550003,221.589996,213.429993,221.389999,218.827515,36789100
2022-11-07,221.990005,228.410004,221.279999,227.869995,225.232498,33498000
2022-11-08,228.699997,231.649994,225.839996,228.869995,226.220917,28192500
2022-11-09,227.369995,228.630005,224.330002,224.509995,221.911407,27852900
2022-11-10,235.429993,243.330002,235.000000,242.979996,240.167603,46268000
2022-11-11,242.990005,247.990005,241.929993,247.110001,244.249817,34620200
2022-11-14,241.990005,243.910004,239.210007,241.550003,238.754181,31123300
2022-11-15,245.660004,247.000000,240.029999,241.970001,239.169312,31390100
2022-11-16,242.789993,243.800003,240.419998,241.729996,239.605438,24093300
2022-11-17,237.779999,243.250000,237.630005,241.679993,239.555878,23123500
2022-11-18,243.509995,243.740005,239.029999,241.220001,239.099899,27613500
2022-11-21,241.429993,244.669998,241.190002,242.050003,239.922638,26394700
2022-11-22,243.589996,245.309998,240.710007,245.029999,242.876434,19665700
2022-11-23,245.110001,248.279999,244.270004,247.580002,245.404022,19508500
2022-11-25,247.309998,248.699997,246.729996,247.490005,245.314819,9200800
2022-11-28,246.080002,246.649994,240.800003,241.759995,239.635178,24778200
2022-11-29,241.399994,242.789993,238.210007,240.330002,238.217758,17956300
2022-11-30,240.570007,255.330002,239.860001,255.139999,252.897568,47594200
2022-12-01,253.869995,256.119995,250.919998,254.690002,252.451538,26041500
2022-12-02,249.820007,256.059998,249.690002,255.020004,252.778656,21528500
2022-12-05,252.009995,253.820007,248.059998,250.199997,248.000992,23435300
2022-12-06,250.820007,251.860001,243.779999,245.119995,242.965622,22463700
2022-12-07,244.830002,246.160004,242.210007,244.369995,242.222229,20481500
2022-12-08,244.839996,248.740005,243.059998,247.399994,245.225616,22611800
2022-12-09,244.699997,248.309998,244.160004,245.419998,243.263016,20609700
2022-12-12,247.449997,252.539993,247.169998,252.509995,250.290695,30665100
2022-12-13,261.690002,263.920013,253.070007,256.920013,254.661942,42196900
2022-12-14,257.130005,262.589996,254.309998,257.220001,254.959305,35410900
2022-12-15,253.720001,254.199997,247.339996,249.009995,246.821457,35560400
2022-12-16,248.550003,249.839996,243.509995,244.690002,242.539429,86102000
2022-12-19,244.860001,245.210007,238.710007,240.449997,238.336685,29696400
2022-12-20,239.399994,242.910004,238.419998,241.800003,239.674835,25150800
2022-12-21,241.690002,245.619995,240.110001,244.429993,242.281693,23690600
2022-12-22,241.259995,241.990005,233.869995,238.190002,236.096558,28651700
2022-12-23,236.110001,238.869995,233.940002,238.729996,236.631790,21207000
2022-12-27,238.699997,238.929993,235.830002,236.960007,234.877365,16688600
2022-12-28,236.889999,239.720001,234.169998,234.529999,232.468719,17457100
2022-12-29,235.649994,241.919998,235.649994,241.009995,238.891769,19770700
2022-12-30,238.210007,239.960007,236.660004,239.820007,237.712219,21938500
2023-01-03,243.080002,245.750000,237.399994,239.580002,237.474335,25740000
2023-01-04,232.279999,232.869995,225.960007,229.100006,227.086456,50623400
2023-01-05,227.199997,227.550003,221.759995,222.309998,220.356125,39585600
2023-01-06,223.000000,225.759995,219.350006,224.929993,222.953079,43613600
2023-01-09,226.449997,231.240005,226.410004,227.119995,225.123840,27369800
2023-01-10,227.759995,231.309998,227.330002,228.850006,226.838654,27033900
2023-01-11,231.289993,235.949997,231.110001,235.770004,233.697830,28669300
2023-01-12,235.259995,239.899994,233.559998,238.509995,236.413742,27269500
2023-01-13,237.000000,239.369995,234.919998,239.229996,237.127411,21333300
2023-01-17,237.970001,240.910004,237.089996,240.350006,238.237579,29831300
2023-01-18,241.570007,242.380005,235.520004,235.809998,233.737457,30028700
2023-01-19,233.779999,235.520004,230.679993,231.929993,229.891556,28623000
2023-01-20,234.860001,240.740005,234.509995,240.220001,238.108719,35389800
2023-01-23,241.100006,245.169998,239.649994,242.580002,240.447968,31934000
2023-01-24,242.500000,243.949997,240.440002,242.039993,239.912720,40234400
2023-01-25,234.479996,243.300003,230.899994,240.610001,238.495285,66526600
2023-01-26,243.649994,248.309998,242.000000,248.000000,245.820343,33454500
2023-01-27,248.990005,249.830002,246.830002,248.160004,245.978943,26498900
2023-01-30,244.509995,245.600006,242.199997,242.710007,240.576843,25867400
2023-01-31,243.449997,247.949997,242.949997,247.809998,245.632004,26541100
2023-02-01,248.000000,255.179993,245.470001,252.750000,250.528595,31259900
2023-02-02,258.820007,264.690002,257.250000,264.600006,262.274475,39940400
2023-02-03,259.540009,264.200012,257.100006,258.350006,256.079376,29077300
2023-02-06,257.440002,258.299988,254.779999,256.769989,254.513260,22518000
2023-02-07,260.529999,268.769989,260.079987,267.559998,265.208405,50841400
2023-02-08,273.200012,276.760010,266.209991,266.730011,264.385712,54686000
2023-02-09,273.799988,273.980011,262.799988,263.619995,261.303009,42375100
2023-02-10,261.529999,264.089996,260.660004,263.100006,260.787628,25818500
2023-02-13,267.640015,274.600006,267.149994,271.320007,268.935364,44630900
2023-02-14,272.670013,274.970001,269.279999,272.170013,269.777924,37047900
2023-02-15,268.320007,270.730011,266.179993,269.320007,267.621613,28922400
2023-02-16,264.019989,266.739990,261.899994,262.149994,260.496796,29603600
2023-02-17,259.390015,260.089996,256.000000,258.059998,256.432587,30000100
2023-02-21,254.479996,255.490005,251.589996,252.669998,251.076584,28397400
2023-02-22,254.089996,254.339996,250.339996,251.509995,249.923904,22491100
2023-02-23,255.559998,256.839996,250.479996,254.770004,253.163345,29219100
2023-02-24,249.960007,251.000000,248.100006,249.220001,247.648361,24990900
2023-02-27,252.460007,252.820007,249.389999,250.160004,248.582428,21190000
2023-02-28,249.070007,251.490005,248.729996,249.419998,247.847076,22491000
2023-03-01,250.759995,250.929993,245.789993,246.270004,244.716949,27565300
2023-03-02,246.550003,251.399994,245.610001,251.110001,249.526428,24808200
2023-03-03,252.190002,255.619995,251.389999,255.289993,253.680054,30760100
2023-03-06,256.429993,260.119995,255.979996,256.869995,255.250107,24109800
2023-03-07,256.299988,257.690002,253.389999,254.149994,252.547256,21473200
2023-03-08,254.039993,254.539993,250.809998,253.699997,252.100082,17340200
2023-03-09,255.820007,259.559998,251.580002,252.320007,250.728806,26653400
2023-03-10,251.080002,252.789993,247.600006,248.589996,247.022308,28333900
2023-03-13,247.399994,257.910004,245.729996,253.919998,252.318695,33339700
2023-03-14,256.750000,261.070007,255.860001,260.790009,259.145386,33620300
2023-03-15,259.980011,266.480011,259.209991,265.440002,263.766052,46028000
2023-03-16,265.209991,276.559998,263.279999,276.200012,274.458221,54768800
2023-03-17,278.260010,283.329987,276.320007,279.429993,277.667847,69527400
2023-03-20,276.980011,277.480011,269.850006,272.230011,270.513214,43466600
2023-03-21,274.880005,275.000000,269.519989,273.779999,272.053467,34558700
2023-03-22,273.399994,281.040009,272.179993,272.290009,270.572845,34873300
2023-03-23,277.940002,281.059998,275.200012,277.660004,275.908997,36610900
2023-03-24,277.239990,280.630005,275.279999,280.570007,278.800659,28172000
2023-03-27,280.500000,281.459991,275.519989,276.380005,274.637085,26840200
2023-03-28,275.790009,276.140015,272.049988,275.230011,273.494354,21878600
2023-03-29,278.959991,281.140015,278.410004,280.510010,278.741028,25087000
2023-03-30,284.230011,284.459991,281.480011,284.049988,282.258698,25053400
2023-03-31,283.730011,289.269989,283.000000,288.299988,286.481873,32766000
2023-04-03,286.519989,288.269989,283.950012,287.230011,285.418671,24883300
2023-04-04,287.230011,290.450012,285.670013,287.179993,285.368927,25824300
2023-04-05,285.850006,287.149994,282.920013,284.339996,282.546844,22064800
2023-04-06,283.209991,292.079987,282.029999,291.600006,289.761108,29770300
2023-04-10,289.209991,289.600006,284.709991,289.390015,287.565033,23103000
2023-04-11,285.750000,285.980011,281.640015,282.829987,281.046387,27276600
2023-04-12,284.790009,287.010010,281.959991,283.489990,281.702240,27403400
2023-04-13,283.589996,289.899994,283.170013,289.839996,288.012177,24222700
2023-04-14,287.000000,288.480011,283.690002,286.140015,284.335510,20987900
2023-04-17,289.929993,291.600006,286.160004,288.799988,286.978729,23836200
2023-04-18,291.570007,291.760010,287.010010,288.369995,286.551453,20161800
2023-04-19,285.989990,289.049988,284.540009,288.450012,286.630951,17150300
2023-04-20,285.250000,289.029999,285.079987,286.109985,284.305664,23244400
2023-04-21,285.010010,286.269989,283.059998,285.760010,283.957916,21676400
2023-04-24,282.089996,284.950012,278.720001,281.769989,279.993073,26611000
2023-04-25,279.510010,281.600006,275.369995,275.420013,273.683136,45772200
2023-04-26,296.700012,299.570007,292.730011,295.369995,293.507294,64599200
2023-04-27,295.970001,305.200012,295.250000,304.829987,302.907623,46462600
2023-04-28,304.010010,308.929993,303.309998,307.260010,305.322327,36446700
2023-05-01,306.970001,308.600006,305.149994,305.559998,303.633057,21294100
2023-05-02,307.760010,309.179993,303.910004,305.410004,303.484009,26404400
2023-05-03,306.619995,308.609985,304.089996,304.399994,302.480347,22360800
2023-05-04,306.239990,307.760010,303.399994,305.410004,303.484009,22519900
2023-05-05,305.720001,311.970001,304.269989,310.649994,308.690979,28181200
2023-05-08,310.130005,310.200012,306.089996,308.649994,306.703552,21318600
2023-05-09,308.000000,310.040009,306.309998,307.000000,305.063965,21340800
2023-05-10,308.619995,313.000000,307.670013,312.309998,310.340485,30078000
2023-05-11,310.100006,311.119995,306.260010,310.109985,308.154358,31680200
2023-05-12,310.549988,310.649994,306.600006,308.970001,307.021545,19758100
2023-05-15,309.100006,309.899994,307.589996,309.459991,307.508453,16336500
2023-05-16,309.829987,313.709991,309.829987,311.739990,309.774078,26730300
2023-05-17,312.290009,314.429993,310.739990,314.000000,312.701935,24315000
2023-05-18,314.529999,319.040009,313.720001,318.519989,317.203247,27276000
2023-05-19,316.739990,318.750000,316.369995,318.339996,317.023956,27529500
2023-05-22,318.600006,322.589996,318.010010,321.179993,319.852234,24115700
2023-05-23,320.029999,322.720001,315.250000,315.260010,313.956696,30797200
2023-05-24,314.730011,316.500000,312.609985,313.850006,312.552551,23384900
2023-05-25,323.239990,326.899994,320.000000,325.920013,324.572632,43301700
2023-05-26,324.019989,333.399994,323.880005,332.890015,331.513855,36630600
2023-05-30,335.230011,335.739990,330.519989,331.209991,329.840759,29503100
2023-05-31,332.290009,335.940002,327.329987,328.390015,327.032440,45950600
2023-06-01,325.929993,333.529999,324.720001,332.579987,331.205078,26773900
2023-06-02,334.250000,337.500000,332.549988,335.399994,334.013458,25864000
2023-06-05,335.220001,338.559998,334.660004,335.940002,334.551239,21307100
2023-06-06,335.329987,335.369995,332.170013,333.679993,332.300537,20396200
2023-06-07,331.649994,334.489990,322.500000,323.380005,322.043152,40717100
2023-06-08,323.940002,326.640015,323.350006,325.260010,323.915375,23277700
2023-06-09,324.989990,329.989990,324.410004,326.790009,325.439056,22514900
2023-06-12,328.579987,332.100006,325.160004,331.850006,330.478149,24260300
2023-06-13,334.470001,336.980011,330.390015,334.290009,332.908051,22951300
2023-06-14,334.339996,339.040009,332.809998,337.339996,335.945435,26003800
2023-06-15,337.480011,349.839996,337.200012,348.100006,346.660950,38899100
2023-06-16,351.320007,351.470001,341.950012,342.329987,340.914795,46533600
2023-06-20,339.309998,342.079987,335.859985,338.049988,336.652496,26375400
2023-06-21,336.369995,337.730011,332.070007,333.559998,332.181030,25117800
2023-06-22,334.119995,340.119995,333.339996,339.709991,338.305634,23556800
2023-06-23,334.359985,337.959991,333.450012,335.019989,333.635010,23084700
2023-06-26,333.720001,336.109985,328.489990,328.600006,327.241577,21520600
2023-06-27,331.859985,336.149994,329.299988,334.570007,333.186890,24354100
2023-06-28,334.660004,337.980011,333.809998,335.850006,334.461609,20259500
2023-06-29,334.709991,336.109985,332.619995,335.049988,333.664886,16997000
2023-06-30,337.750000,342.730011,337.200012,340.540009,339.132202,26823800
2023-07-03,339.190002,340.899994,336.570007,337.989990,336.592743,12508700
2023-07-05,335.089996,341.649994,334.730011,338.149994,336.752075,18172400
2023-07-06,337.299988,342.989990,335.500000,341.269989,339.859192,28161200
2023-07-07,339.320007,341.790009,337.000000,337.220001,335.825928,21185300
2023-07-10,334.600006,335.230011,327.589996,331.829987,330.458191,32791400
2023-07-11,331.059998,332.859985,327.000000,332.470001,331.095581,26698200
2023-07-12,336.600006,341.649994,335.670013,337.200012,335.806000,29995300
2023-07-13,339.559998,343.739990,339.019989,342.660004,341.243439,20567200
2023-07-14,347.589996,351.429993,344.309998,345.239990,343.812775,28302200
2023-07-17,345.679993,346.989990,342.200012,345.730011,344.300751,20363900
2023-07-18,345.829987,366.779999,342.170013,359.489990,358.003845,64872700
2023-07-19,361.750000,362.459991,352.440002,355.079987,353.612091,39732900
2023-07-20,353.570007,357.970001,345.369995,346.869995,345.436035,33778400
2023-07-21,349.149994,350.299988,339.829987,343.769989,342.348846,69368900
2023-07-24,345.850006,346.920013,342.309998,345.109985,343.683289,26678100
2023-07-25,347.109985,351.890015,345.070007,350.980011,349.529053,41637700
2023-07-26,341.440002,344.670013,333.109985,337.769989,336.373657,58383700
2023-07-27,340.480011,341.329987,329.049988,330.720001,329.352783,39635300
2023-07-28,333.670013,340.010010,333.170013,338.369995,336.971161,28484900
2023-07-31,336.920013,337.700012,333.359985,335.920013,334.531311,25446000
2023-08-01,335.190002,338.540009,333.700012,336.339996,334.949554,18311900
2023-08-02,333.630005,333.630005,326.359985,327.500000,326.146118,27761300
2023-08-03,326.000000,329.880005,325.950012,326.660004,325.309570,18253700
2023-08-04,331.880005,335.140015,327.239990,327.779999,326.424957,23727700
2023-08-07,328.369995,331.109985,327.519989,330.109985,328.745300,17741500
2023-08-08,326.959991,328.750000,323.000000,326.049988,324.702087,22327600
2023-08-09,326.470001,327.109985,321.049988,322.230011,320.897919,22373300
2023-08-10,326.019989,328.260010,321.179993,322.929993,321.594971,20113700
2023-08-11,320.260010,322.410004,319.209991,321.010010,319.682953,24342600
2023-08-14,321.390015,324.059998,320.079987,324.040009,322.700439,18836100
2023-08-15,323.000000,325.089996,320.899994,321.859985,320.529388,16966300
2023-08-16,320.799988,324.420013,319.799988,320.399994,319.751007,20698900
2023-08-17,320.540009,321.869995,316.209991,316.880005,316.238159,21257200
2023-08-18,314.489990,318.380005,311.549988,316.480011,315.838959,24744800
2023-08-21,317.929993,322.769989,317.040009,321.880005,321.228027,24040000
2023-08-22,325.500000,326.079987,321.459991,322.459991,321.806824,16102000
2023-08-23,323.820007,329.200012,323.459991,327.000000,326.337646,21166400
2023-08-24,332.850006,332.980011,319.959991,319.970001,319.321899,23281400
2023-08-25,321.470001,325.359985,318.799988,322.980011,322.325806,21684100
2023-08-28,325.660004,326.149994,321.720001,323.700012,323.044342,14808500
2023-08-29,321.880005,328.980011,321.880005,328.410004,327.744781,19284600
2023-08-30,328.670013,329.809998,326.450012,328.790009,328.124023,15222100
2023-08-31,329.200012,330.910004,326.779999,327.760010,327.096130,26411000
2023-09-01,331.309998,331.989990,326.779999,328.660004,327.994293,14931200
2023-09-05,329.000000,334.850006,328.660004,333.549988,332.874359,18553900
2023-09-06,333.380005,334.459991,330.179993,332.880005,332.205750,17535800
2023-09-07,331.290009,333.079987,329.029999,329.910004,329.241760,18381000
2023-09-08,330.089996,336.160004,329.459991,334.269989,333.592896,19530100
2023-09-11,337.239990,338.420013,335.429993,337.940002,337.255493,16583300
2023-09-12,335.820007,336.790009,331.480011,331.769989,331.097961,17565500
2023-09-13,331.309998,336.850006,331.170013,336.059998,335.379303,16544400
2023-09-14,339.149994,340.859985,336.570007,338.700012,338.013947,20267000
2023-09-15,336.920013,337.399994,329.649994,330.220001,329.551117,37666900
2023-09-18,327.799988,330.399994,326.359985,329.059998,328.393463,16834200
2023-09-19,326.170013,329.390015,324.510010,328.649994,327.984283,16505900
2023-09-20,329.510010,329.589996,320.510010,320.769989,320.120270,21436500
2023-09-21,319.260010,325.350006,315.000000,319.529999,318.882782,35529500
2023-09-22,321.320007,321.450012,316.149994,317.010010,316.367889,21447900
2023-09-25,316.589996,317.670013,315.000000,317.540009,316.896820,17836000
2023-09-26,315.130005,315.880005,310.019989,312.140015,311.507751,26297600
2023-09-27,312.299988,314.299988,309.690002,312.790009,312.156433,19410100
2023-09-28,310.989990,315.480011,309.450012,313.640015,313.004730,19683600
2023-09-29,317.750000,319.470001,314.980011,315.750000,315.110443,24140300
2023-10-02,316.279999,321.890015,315.179993,321.799988,321.148163,20570000
2023-10-03,320.829987,321.390015,311.209991,313.390015,312.755219,21033500
2023-10-04,314.029999,320.040009,314.000000,318.959991,318.313934,20720100
2023-10-05,319.089996,319.980011,314.899994,319.359985,318.713104,16965600
2023-10-06,316.549988,329.190002,316.299988,327.260010,326.597137,25645500
2023-10-09,324.750000,330.299988,323.179993,329.820007,329.151947,19891200
2023-10-10,330.959991,331.100006,327.670013,328.390015,327.724854,20557100
2023-10-11,331.209991,332.820007,329.140015,332.420013,331.746674,20063200
2023-10-12,330.570007,333.630005,328.720001,331.160004,330.489227,19313100
2023-10-13,332.380005,333.829987,326.359985,327.730011,327.066193,21072400
2023-10-16,331.049988,336.140015,330.600006,332.640015,331.966248,22158000
2023-10-17,329.589996,333.459991,327.410004,332.059998,331.387390,18338500
2023-10-18,332.489990,335.589996,328.299988,330.109985,329.441345,23153600
2023-10-19,332.149994,336.880005,330.910004,331.320007,330.648895,25052100
2023-10-20,331.720001,331.920013,325.450012,326.670013,326.008331,25012600
2023-10-23,325.470001,332.730011,324.390015,329.320007,328.652954,24374700
2023-10-24,331.299988,331.839996,327.600006,330.529999,329.860504,31153600
2023-10-25,345.019989,346.200012,337.619995,340.670013,339.979980,55053800
2023-10-26,340.540009,341.630005,326.940002,327.890015,327.225861,37828500
2023-10-27,330.429993,336.720001,328.399994,329.809998,329.141968,29856500
2023-10-30,333.410004,339.450012,331.829987,337.309998,336.626770,22828100
2023-10-31,338.850006,339.000000,334.690002,338.109985,337.425140,20265300
2023-11-01,339.790009,347.420013,339.649994,346.070007,345.369019,28158800
2023-11-02,347.239990,348.829987,344.769989,348.320007,347.614471,24348100
2023-11-03,349.630005,354.390015,347.329987,352.799988,352.085388,23624000
2023-11-06,353.450012,357.540009,353.350006,356.529999,355.807831,23828300
2023-11-07,359.399994,362.459991,357.630005,360.529999,359.799744,25833900
2023-11-08,361.679993,363.869995,360.549988,363.200012,362.464325,26767800
2023-11-09,362.299988,364.790009,360.359985,360.690002,359.959412,24847300
2023-11-10,361.489990,370.100006,361.070007,369.670013,368.921234,28042100
2023-11-13,368.220001,368.470001,365.899994,366.679993,365.937256,19986500
2023-11-14,371.010010,371.950012,367.350006,370.269989,369.519989,27683900
2023-11-15,371.279999,373.130005,367.109985,369.670013,369.670013,26860100
2023-11-16,370.959991,376.350006,370.179993,376.170013,376.170013,27182300
2023-11-17,373.609985,374.369995,367.000000,369.850006,369.850006,40157000
2023-11-20,371.220001,378.869995,371.000000,377.440002,377.440002,52465100
2023-11-21,375.670013,376.220001,371.119995,373.070007,373.070007,28423100
2023-11-22,378.000000,379.790009,374.970001,377.850006,377.850006,23345300
2023-11-24,377.329987,377.970001,375.140015,377.429993,377.429993,10176600
2023-11-27,376.779999,380.640015,376.200012,378.609985,378.609985,22179200
2023-11-28,378.350006,383.000000,378.160004,382.700012,382.700012,20453100
2023-11-29,383.760010,384.299988,377.440002,378.850006,378.850006,28963400
2023-11-30,378.489990,380.089996,375.470001,378.910004,378.910004,30554400
2023-12-01,376.760010,378.160004,371.309998,374.510010,374.510010,33020400
2023-12-04,369.100006,369.519989,362.899994,369.140015,369.140015,32063300
2023-12-05,366.450012,373.079987,365.619995,372.519989,372.519989,23065000
2023-12-06,373.540009,374.179993,368.029999,368.799988,368.799988,21182100
2023-12-07,368.230011,371.450012,366.320007,370.950012,370.950012,23118900
2023-12-08,369.200012,374.459991,368.230011,374.230011,374.230011,20144800
2023-12-11,368.480011,371.600006,366.100006,371.299988,371.299988,27708800
2023-12-12,370.850006,374.420013,370.459991,374.380005,374.380005,24838300
2023-12-13,376.019989,377.640015,370.769989,374.369995,374.369995,30955500
2023-12-14,373.309998,373.760010,364.130005,365.929993,365.929993,43277500
2023-12-15,366.850006,372.399994,366.279999,370.730011,370.730011,78478200
2023-12-18,369.450012,373.000000,368.679993,372.649994,372.649994,21802900
2023-12-19,371.489990,373.260010,369.839996,373.260010,373.260010,20603700
2023-12-20,375.000000,376.029999,370.529999,370.619995,370.619995,26316700
2023-12-21,372.559998,374.410004,370.040009,373.540009,373.540009,17708000
2023-12-22,373.679993,375.179993,372.709991,374.579987,374.579987,17091100
2023-12-26,375.000000,376.940002,373.500000,374.660004,374.660004,12673100
2023-12-27,373.690002,375.059998,372.809998,374.070007,374.070007,14905400
2023-12-28,375.369995,376.459991,374.160004,375.279999,375.279999,14327000
2023-12-29,376.000000,377.160004,373.480011,376.040009,376.040009,18723000
2024-01-02,373.859985,375.899994,366.769989,370.869995,370.869995,25258600
2024-01-03,369.010010,373.260010,368.510010,370.600006,370.600006,23083500
2024-01-04,370.670013,373.100006,367.170013,367.940002,367.940002,20901500
2024-01-05,368.970001,372.059998,366.500000,367.750000,367.750000,20987000
2024-01-08,369.299988,375.200012,369.010010,374.690002,374.690002,23134000
2024-01-09,372.010010,375.989990,371.190002,375.790009,375.790009,20559646